TIDMIMI
RNS Number : 2984P
IMI PLC
15 October 2021
15 October 2021
IMI plc ("IMI" or the "Company")
IMI plc Transaction in Own Shares
LEI: 2138002W9Q21PF751R30
IMI plc (the "Company") announces that on 15 October 2021 it
purchased through Merrill Lynch International the following number
of its ordinary shares for cancellation at an average price of
1,678.3394 per share:
Number of ordinary shares purchased: 152,559
Highest purchase price paid per share: 1689.0000p
Lowest purchase price paid per share: 1671.0000p
Aggregated information of ordinary shares purchased today
according to each trading venue:
Weighted average Lowest price paid per Highest price paid
price paid per share Aggregate number of share per share
Venue (GBp) shares purchased (GBp) (GBp)
London Stock Exchange 1678.5042 130,000 1671.0000 1688.0000
Turquoise 1678.2004 4,047 1671.0000 1682.0000
Chi-X (CXE) 1677.1859 11,844 1671.0000 1689.0000
BATS (BXE) 1677.2600 6,668 1671.0000 1683.0000
Following the above transaction, the Company has 278,197,705
ordinary shares in issue and holds 14,248,836 ordinary shares in
treasury. Therefore the total number of voting rights in the
Company is 263,948,869 which may be used by shareholders as the
denominator for the calculations by which they will determine if
they are required to notify their interest in, or a change to their
interest in, IMI plc under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the schedule below contains
detailed information about the purchases made by Merrill Lynch
International on behalf of the Company as part of the buyback
programme.
Enquiries:
IMI plc
0121 717
Louise Waldek, Group General Counsel and Company Secretary 3700
Schedule of Purchases - Individual Transactions
Number of shares Transaction price Time of transaction Execution venue
purchased (per share)
27 1,689.00 08:11:47 CHIX
------------------ -------------------- ----------------
4 1,688.00 08:12:22 LSE
------------------ -------------------- ----------------
203 1,688.00 08:12:22 LSE
------------------ -------------------- ----------------
12 1,685.00 08:15:19 LSE
------------------ -------------------- ----------------
16 1,685.00 08:15:19 LSE
------------------ -------------------- ----------------
114 1,685.00 08:16:01 LSE
------------------ -------------------- ----------------
340 1,684.00 08:16:01 LSE
------------------ -------------------- ----------------
22 1,682.00 08:17:09 CHIX
------------------ -------------------- ----------------
31 1,681.00 08:17:09 CHIX
------------------ -------------------- ----------------
227 1,683.00 08:17:09 LSE
------------------ -------------------- ----------------
22 1,679.00 08:17:39 BATE
------------------ -------------------- ----------------
28 1,680.00 08:17:39 TRQX
------------------ -------------------- ----------------
215 1,680.00 08:17:39 LSE
------------------ -------------------- ----------------
48 1,681.00 08:19:50 LSE
------------------ -------------------- ----------------
61 1,681.00 08:19:50 LSE
------------------ -------------------- ----------------
100 1,681.00 08:19:50 LSE
------------------ -------------------- ----------------
431 1,680.00 08:20:33 LSE
------------------ -------------------- ----------------
130 1,681.00 08:24:33 LSE
------------------ -------------------- ----------------
23 1,679.00 08:28:03 TRQX
------------------ -------------------- ----------------
43 1,679.00 08:28:03 CHIX
------------------ -------------------- ----------------
156 1,679.00 08:28:03 LSE
------------------ -------------------- ----------------
24 1,678.00 08:29:16 BATE
------------------ -------------------- ----------------
50 1,678.00 08:29:16 CHIX
------------------ -------------------- ----------------
153 1,678.00 08:29:16 LSE
------------------ -------------------- ----------------
47 1,677.00 08:29:25 BATE
------------------ -------------------- ----------------
10 1,676.00 08:34:52 CHIX
------------------ -------------------- ----------------
20 1,676.00 08:34:52 BATE
------------------ -------------------- ----------------
24 1,676.00 08:34:52 CHIX
------------------ -------------------- ----------------
31 1,676.00 08:34:52 LSE
------------------ -------------------- ----------------
48 1,676.00 08:34:52 BATE
------------------ -------------------- ----------------
125 1,676.00 08:34:52 LSE
------------------ -------------------- ----------------
36 1,675.00 08:35:42 BATE
------------------ -------------------- ----------------
36 1,675.00 08:35:42 CHIX
------------------ -------------------- ----------------
202 1,675.00 08:35:42 LSE
------------------ -------------------- ----------------
22 1,675.00 08:42:20 BATE
------------------ -------------------- ----------------
22 1,679.00 08:47:31 TRQX
------------------ -------------------- ----------------
22 1,679.00 08:47:31 LSE
------------------ -------------------- ----------------
123 1,679.00 08:47:31 LSE
------------------ -------------------- ----------------
24 1,678.00 08:48:05 BATE
------------------ -------------------- ----------------
43 1,678.00 08:48:05 CHIX
------------------ -------------------- ----------------
36 1,677.00 08:55:06 BATE
------------------ -------------------- ----------------
164 1,677.00 08:55:06 LSE
------------------ -------------------- ----------------
38 1,677.00 08:55:14 LSE
------------------ -------------------- ----------------
200 1,677.00 08:55:14 LSE
------------------ -------------------- ----------------
22 1,676.00 08:56:54 BATE
------------------ -------------------- ----------------
55 1,676.00 08:56:54 CHIX
------------------ -------------------- ----------------
172 1,676.00 08:56:54 LSE
------------------ -------------------- ----------------
34 1,676.00 08:59:11 LSE
------------------ -------------------- ----------------
200 1,676.00 08:59:11 LSE
------------------ -------------------- ----------------
29 1,677.00 09:01:23 LSE
------------------ -------------------- ----------------
100 1,677.00 09:01:23 LSE
------------------ -------------------- ----------------
100 1,677.00 09:01:23 LSE
------------------ -------------------- ----------------
42 1,677.00 09:03:34 LSE
------------------ -------------------- ----------------
192 1,677.00 09:03:34 LSE
------------------ -------------------- ----------------
33 1,676.00 09:04:17 BATE
------------------ -------------------- ----------------
186 1,676.00 09:07:57 LSE
------------------ -------------------- ----------------
40 1,675.00 09:11:26 TRQX
------------------ -------------------- ----------------
44 1,675.00 09:11:26 BATE
------------------ -------------------- ----------------
63 1,675.00 09:11:26 CHIX
------------------ -------------------- ----------------
173 1,675.00 09:11:26 LSE
------------------ -------------------- ----------------
14 1,674.00 09:12:40 LSE
------------------ -------------------- ----------------
32 1,674.00 09:12:40 BATE
------------------ -------------------- ----------------
94 1,674.00 09:12:40 CHIX
------------------ -------------------- ----------------
150 1,674.00 09:12:40 LSE
------------------ -------------------- ----------------
24 1,673.00 09:23:31 BATE
------------------ -------------------- ----------------
64 1,673.00 09:23:31 CHIX
------------------ -------------------- ----------------
728 1,673.00 09:23:31 LSE
------------------ -------------------- ----------------
100 1,675.00 09:23:56 LSE
------------------ -------------------- ----------------
140 1,675.00 09:23:56 LSE
------------------ -------------------- ----------------
170 1,674.00 09:24:28 LSE
------------------ -------------------- ----------------
60 1,674.00 09:28:43 LSE
------------------ -------------------- ----------------
183 1,674.00 09:28:43 LSE
------------------ -------------------- ----------------
143 1,674.00 09:30:20 LSE
------------------ -------------------- ----------------
110 1,674.00 09:30:36 LSE
------------------ -------------------- ----------------
40 1,676.00 09:31:18 LSE
------------------ -------------------- ----------------
94 1,676.00 09:31:18 LSE
------------------ -------------------- ----------------
109 1,676.00 09:31:18 LSE
------------------ -------------------- ----------------
200 1,676.00 09:31:18 LSE
------------------ -------------------- ----------------
208 1,676.00 09:31:18 LSE
------------------ -------------------- ----------------
132 1,676.00 09:31:36 LSE
------------------ -------------------- ----------------
47 1,676.00 09:31:49 LSE
------------------ -------------------- ----------------
94 1,676.00 09:31:49 LSE
------------------ -------------------- ----------------
116 1,676.00 09:32:11 LSE
------------------ -------------------- ----------------
161 1,676.00 09:32:11 LSE
------------------ -------------------- ----------------
23 1,675.00 09:32:26 TRQX
------------------ -------------------- ----------------
32 1,675.00 09:32:26 BATE
------------------ -------------------- ----------------
81 1,675.00 09:32:26 CHIX
------------------ -------------------- ----------------
152 1,675.00 09:32:26 LSE
------------------ -------------------- ----------------
30 1,676.00 09:32:31 LSE
------------------ -------------------- ----------------
72 1,676.00 09:32:31 LSE
------------------ -------------------- ----------------
95 1,676.00 09:32:31 LSE
------------------ -------------------- ----------------
100 1,676.00 09:32:31 LSE
------------------ -------------------- ----------------
109 1,676.00 09:32:31 LSE
------------------ -------------------- ----------------
32 1,676.00 09:32:43 LSE
------------------ -------------------- ----------------
56 1,676.00 09:32:43 LSE
------------------ -------------------- ----------------
261 1,676.00 09:32:43 LSE
------------------ -------------------- ----------------
30 1,675.00 09:33:18 BATE
------------------ -------------------- ----------------
99 1,675.00 09:33:18 LSE
------------------ -------------------- ----------------
200 1,675.00 09:33:18 LSE
------------------ -------------------- ----------------
26 1,675.00 09:34:08 LSE
------------------ -------------------- ----------------
56 1,675.00 09:34:08 LSE
------------------ -------------------- ----------------
133 1,675.00 09:34:08 LSE
------------------ -------------------- ----------------
162 1,675.00 09:35:32 LSE
------------------ -------------------- ----------------
166 1,675.00 09:35:49 LSE
------------------ -------------------- ----------------
134 1,675.00 09:37:39 LSE
------------------ -------------------- ----------------
218 1,675.00 09:40:03 LSE
------------------ -------------------- ----------------
38 1,674.00 09:43:29 BATE
------------------ -------------------- ----------------
49 1,674.00 09:43:29 CHIX
------------------ -------------------- ----------------
134 1,674.00 09:43:31 LSE
------------------ -------------------- ----------------
165 1,674.00 09:43:31 LSE
------------------ -------------------- ----------------
315 1,674.00 09:43:35 LSE
------------------ -------------------- ----------------
235 1,674.00 09:44:17 LSE
------------------ -------------------- ----------------
31 1,673.00 09:46:11 TRQX
------------------ -------------------- ----------------
35 1,674.00 09:46:11 LSE
------------------ -------------------- ----------------
116 1,673.00 09:46:11 CHIX
------------------ -------------------- ----------------
200 1,674.00 09:46:11 LSE
------------------ -------------------- ----------------
211 1,673.00 09:46:11 LSE
------------------ -------------------- ----------------
216 1,674.00 09:46:11 LSE
------------------ -------------------- ----------------
200 1,673.00 09:46:16 LSE
------------------ -------------------- ----------------
201 1,673.00 09:46:16 LSE
------------------ -------------------- ----------------
49 1,672.00 09:47:34 BATE
------------------ -------------------- ----------------
91 1,672.00 09:47:34 CHIX
------------------ -------------------- ----------------
154 1,672.00 09:47:34 LSE
------------------ -------------------- ----------------
78 1,672.00 09:51:05 LSE
------------------ -------------------- ----------------
89 1,672.00 09:51:05 LSE
------------------ -------------------- ----------------
219 1,672.00 09:51:05 LSE
------------------ -------------------- ----------------
1 1,673.00 09:54:37 LSE
------------------ -------------------- ----------------
163 1,673.00 09:54:37 LSE
------------------ -------------------- ----------------
466 1,673.00 09:54:37 LSE
------------------ -------------------- ----------------
177 1,672.00 10:03:06 LSE
------------------ -------------------- ----------------
22 1,673.00 10:06:00 TRQX
------------------ -------------------- ----------------
19 1,672.00 10:10:04 LSE
------------------ -------------------- ----------------
133 1,672.00 10:11:00 LSE
------------------ -------------------- ----------------
100 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
106 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
126 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
126 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
200 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
200 1,673.00 10:13:44 LSE
------------------ -------------------- ----------------
100 1,674.00 10:14:53 LSE
------------------ -------------------- ----------------
297 1,674.00 10:14:53 LSE
------------------ -------------------- ----------------
87 1,674.00 10:15:32 LSE
------------------ -------------------- ----------------
98 1,674.00 10:15:32 LSE
------------------ -------------------- ----------------
218 1,674.00 10:16:13 LSE
------------------ -------------------- ----------------
22 1,673.00 10:18:36 TRQX
------------------ -------------------- ----------------
28 1,673.00 10:18:36 LSE
------------------ -------------------- ----------------
183 1,673.00 10:18:36 LSE
------------------ -------------------- ----------------
47 1,673.00 10:18:53 LSE
------------------ -------------------- ----------------
109 1,673.00 10:18:53 LSE
------------------ -------------------- ----------------
59 1,674.00 10:19:30 CHIX
------------------ -------------------- ----------------
63 1,674.00 10:19:30 CHIX
------------------ -------------------- ----------------
36 1,674.00 10:19:34 LSE
------------------ -------------------- ----------------
164 1,674.00 10:19:34 LSE
------------------ -------------------- ----------------
200 1,674.00 10:19:34 LSE
------------------ -------------------- ----------------
80 1,674.00 10:20:07 LSE
------------------ -------------------- ----------------
111 1,674.00 10:20:07 LSE
------------------ -------------------- ----------------
50 1,674.00 10:20:11 LSE
------------------ -------------------- ----------------
80 1,674.00 10:20:11 LSE
------------------ -------------------- ----------------
237 1,674.00 10:20:11 LSE
------------------ -------------------- ----------------
237 1,674.00 10:20:11 LSE
------------------ -------------------- ----------------
237 1,674.00 10:21:06 LSE
------------------ -------------------- ----------------
46 1,674.00 10:21:55 CHIX
------------------ -------------------- ----------------
154 1,674.00 10:21:55 CHIX
------------------ -------------------- ----------------
83 1,675.00 10:21:59 LSE
------------------ -------------------- ----------------
139 1,675.00 10:21:59 LSE
------------------ -------------------- ----------------
180 1,675.00 10:21:59 LSE
------------------ -------------------- ----------------
70 1,675.00 10:22:24 LSE
------------------ -------------------- ----------------
201 1,675.00 10:22:24 LSE
------------------ -------------------- ----------------
31 1,675.00 10:23:37 LSE
------------------ -------------------- ----------------
108 1,675.00 10:23:37 LSE
------------------ -------------------- ----------------
186 1,675.00 10:23:42 LSE
------------------ -------------------- ----------------
96 1,678.00 10:28:14 LSE
------------------ -------------------- ----------------
240 1,678.00 10:28:14 LSE
------------------ -------------------- ----------------
261 1,678.00 10:28:14 LSE
------------------ -------------------- ----------------
30 1,678.00 10:28:23 LSE
------------------ -------------------- ----------------
266 1,678.00 10:28:23 LSE
------------------ -------------------- ----------------
46 1,677.00 10:30:06 TRQX
------------------ -------------------- ----------------
113 1,677.00 10:30:06 CHIX
------------------ -------------------- ----------------
118 1,677.00 10:30:06 CHIX
------------------ -------------------- ----------------
162 1,677.00 10:30:06 BATE
------------------ -------------------- ----------------
166 1,677.00 10:30:06 LSE
------------------ -------------------- ----------------
10 1,677.00 10:30:11 LSE
------------------ -------------------- ----------------
100 1,677.00 10:30:11 LSE
------------------ -------------------- ----------------
100 1,677.00 10:30:11 LSE
------------------ -------------------- ----------------
285 1,677.00 10:30:11 LSE
------------------ -------------------- ----------------
13 1,677.00 10:31:46 LSE
------------------ -------------------- ----------------
121 1,677.00 10:31:46 LSE
------------------ -------------------- ----------------
42 1,676.00 10:34:01 TRQX
------------------ -------------------- ----------------
90 1,677.00 10:34:01 LSE
------------------ -------------------- ----------------
100 1,677.00 10:34:01 LSE
------------------ -------------------- ----------------
107 1,676.00 10:34:01 CHIX
------------------ -------------------- ----------------
134 1,676.00 10:34:01 BATE
------------------ -------------------- ----------------
159 1,676.00 10:34:01 CHIX
------------------ -------------------- ----------------
163 1,677.00 10:34:01 LSE
------------------ -------------------- ----------------
167 1,676.00 10:34:01 LSE
------------------ -------------------- ----------------
200 1,677.00 10:34:01 LSE
------------------ -------------------- ----------------
200 1,677.00 10:34:01 LSE
------------------ -------------------- ----------------
61 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
100 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
100 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
200 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
204 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
234 1,676.00 10:34:52 LSE
------------------ -------------------- ----------------
20 1,676.00 10:34:55 LSE
------------------ -------------------- ----------------
385 1,676.00 10:34:55 LSE
------------------ -------------------- ----------------
31 1,676.00 10:34:59 LSE
------------------ -------------------- ----------------
180 1,676.00 10:34:59 LSE
------------------ -------------------- ----------------
22 1,675.00 10:35:17 TRQX
------------------ -------------------- ----------------
28 1,675.00 10:35:17 CHIX
------------------ -------------------- ----------------
112 1,675.00 10:35:18 LSE
------------------ -------------------- ----------------
260 1,675.00 10:35:18 LSE
------------------ -------------------- ----------------
286 1,675.00 10:35:18 LSE
------------------ -------------------- ----------------
347 1,674.00 10:35:23 CHIX
------------------ -------------------- ----------------
100 1,674.00 10:35:26 LSE
------------------ -------------------- ----------------
100 1,674.00 10:35:26 LSE
------------------ -------------------- ----------------
104 1,674.00 10:35:26 BATE
------------------ -------------------- ----------------
154 1,674.00 10:35:26 LSE
------------------ -------------------- ----------------
160 1,674.00 10:35:26 LSE
------------------ -------------------- ----------------
30 1,674.00 10:37:16 LSE
------------------ -------------------- ----------------
115 1,674.00 10:37:16 LSE
------------------ -------------------- ----------------
200 1,674.00 10:37:16 LSE
------------------ -------------------- ----------------
310 1,674.00 10:37:16 LSE
------------------ -------------------- ----------------
221 1,674.00 10:39:19 LSE
------------------ -------------------- ----------------
55 1,675.00 10:39:33 LSE
------------------ -------------------- ----------------
85 1,675.00 10:39:33 LSE
------------------ -------------------- ----------------
177 1,679.00 10:41:35 LSE
------------------ -------------------- ----------------
61 1,681.00 10:50:43 CHIX
------------------ -------------------- ----------------
74 1,681.00 10:50:43 CHIX
------------------ -------------------- ----------------
15 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
64 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
67 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
70 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
100 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
100 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
100 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
200 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
200 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
200 1,681.00 10:50:45 LSE
------------------ -------------------- ----------------
157 1,680.00 10:51:03 CHIX
------------------ -------------------- ----------------
211 1,680.00 10:51:03 LSE
------------------ -------------------- ----------------
200 1,680.00 10:51:12 LSE
------------------ -------------------- ----------------
32 1,679.00 10:51:40 TRQX
------------------ -------------------- ----------------
61 1,679.00 10:51:40 BATE
------------------ -------------------- ----------------
118 1,679.00 10:51:40 CHIX
------------------ -------------------- ----------------
136 1,680.00 10:51:40 LSE
------------------ -------------------- ----------------
49 1,679.00 10:57:15 LSE
------------------ -------------------- ----------------
98 1,679.00 10:57:15 LSE
------------------ -------------------- ----------------
233 1,679.00 10:57:15 LSE
------------------ -------------------- ----------------
339 1,679.00 10:57:15 LSE
------------------ -------------------- ----------------
4 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
37 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
56 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
58 1,678.00 11:00:44 BATE
------------------ -------------------- ----------------
63 1,678.00 11:00:44 TRQX
------------------ -------------------- ----------------
66 1,678.00 11:00:44 LSE
------------------ -------------------- ----------------
81 1,678.00 11:00:44 BATE
------------------ -------------------- ----------------
112 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
145 1,678.00 11:00:44 LSE
------------------ -------------------- ----------------
177 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
285 1,678.00 11:00:44 CHIX
------------------ -------------------- ----------------
97 1,678.00 11:01:01 LSE
------------------ -------------------- ----------------
119 1,678.00 11:01:01 LSE
------------------ -------------------- ----------------
34 1,677.00 11:02:00 TRQX
------------------ -------------------- ----------------
211 1,677.00 11:02:00 LSE
------------------ -------------------- ----------------
389 1,677.00 11:02:00 CHIX
------------------ -------------------- ----------------
70 1,676.00 11:02:30 BATE
------------------ -------------------- ----------------
73 1,676.00 11:02:30 CHIX
------------------ -------------------- ----------------
38 1,676.00 11:04:18 TRQX
------------------ -------------------- ----------------
210 1,676.00 11:04:18 LSE
------------------ -------------------- ----------------
101 1,675.00 11:08:14 BATE
------------------ -------------------- ----------------
116 1,675.00 11:08:14 CHIX
------------------ -------------------- ----------------
89 1,676.00 11:09:12 LSE
------------------ -------------------- ----------------
172 1,676.00 11:09:12 LSE
------------------ -------------------- ----------------
8 1,676.00 11:15:41 LSE
------------------ -------------------- ----------------
151 1,676.00 11:15:41 LSE
------------------ -------------------- ----------------
200 1,676.00 11:15:41 LSE
------------------ -------------------- ----------------
173 1,676.00 11:16:20 LSE
------------------ -------------------- ----------------
85 1,676.00 11:18:52 LSE
------------------ -------------------- ----------------
118 1,676.00 11:18:52 LSE
------------------ -------------------- ----------------
174 1,676.00 11:18:52 LSE
------------------ -------------------- ----------------
41 1,676.00 11:18:57 LSE
------------------ -------------------- ----------------
85 1,676.00 11:18:57 LSE
------------------ -------------------- ----------------
100 1,676.00 11:18:57 LSE
------------------ -------------------- ----------------
174 1,676.00 11:18:57 LSE
------------------ -------------------- ----------------
150 1,675.00 11:19:51 LSE
------------------ -------------------- ----------------
10 1,675.00 11:19:52 TRQX
------------------ -------------------- ----------------
224 1,675.00 11:19:52 CHIX
------------------ -------------------- ----------------
59 1,676.00 11:20:08 LSE
------------------ -------------------- ----------------
83 1,676.00 11:20:08 LSE
------------------ -------------------- ----------------
115 1,676.00 11:20:08 LSE
------------------ -------------------- ----------------
179 1,676.00 11:20:08 LSE
------------------ -------------------- ----------------
135 1,676.00 11:22:37 LSE
------------------ -------------------- ----------------
171 1,676.00 11:22:37 LSE
------------------ -------------------- ----------------
88 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
99 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
122 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
124 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
200 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
200 1,683.00 11:27:13 LSE
------------------ -------------------- ----------------
27 1,682.00 11:28:12 BATE
------------------ -------------------- ----------------
36 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
100 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
100 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
115 1,682.00 11:28:12 CHIX
------------------ -------------------- ----------------
115 1,682.00 11:28:12 TRQX
------------------ -------------------- ----------------
194 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
200 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
260 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
634 1,682.00 11:28:12 LSE
------------------ -------------------- ----------------
95 1,681.00 11:28:59 CHIX
------------------ -------------------- ----------------
176 1,680.00 11:29:00 CHIX
------------------ -------------------- ----------------
62 1,679.00 11:31:05 BATE
------------------ -------------------- ----------------
70 1,679.00 11:31:05 TRQX
------------------ -------------------- ----------------
21 1,679.00 11:36:07 TRQX
------------------ -------------------- ----------------
780 1,679.00 11:36:07 LSE
------------------ -------------------- ----------------
63 1,677.00 11:37:28 BATE
------------------ -------------------- ----------------
85 1,677.00 11:37:28 TRQX
------------------ -------------------- ----------------
125 1,678.00 11:37:28 CHIX
------------------ -------------------- ----------------
266 1,678.00 11:37:28 LSE
------------------ -------------------- ----------------
399 1,677.00 11:37:28 CHIX
------------------ -------------------- ----------------
60 1,676.00 11:37:33 BATE
------------------ -------------------- ----------------
110 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
112 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
131 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
152 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
156 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
200 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
200 1,677.00 11:38:07 LSE
------------------ -------------------- ----------------
33 1,677.00 11:38:12 LSE
------------------ -------------------- ----------------
100 1,677.00 11:38:12 LSE
------------------ -------------------- ----------------
132 1,677.00 11:38:12 LSE
------------------ -------------------- ----------------
5 1,677.00 11:39:30 LSE
------------------ -------------------- ----------------
156 1,677.00 11:39:30 LSE
------------------ -------------------- ----------------
5 1,676.00 11:41:34 TRQX
------------------ -------------------- ----------------
57 1,676.00 11:41:34 TRQX
------------------ -------------------- ----------------
148 1,676.00 11:41:34 CHIX
------------------ -------------------- ----------------
200 1,677.00 11:44:16 LSE
------------------ -------------------- ----------------
251 1,677.00 11:44:16 LSE
------------------ -------------------- ----------------
26 1,677.00 11:44:19 LSE
------------------ -------------------- ----------------
251 1,677.00 11:44:19 LSE
------------------ -------------------- ----------------
228 1,677.00 11:50:17 LSE
------------------ -------------------- ----------------
228 1,677.00 11:50:17 LSE
------------------ -------------------- ----------------
12 1,677.00 11:52:02 BATE
------------------ -------------------- ----------------
59 1,677.00 11:52:02 TRQX
------------------ -------------------- ----------------
66 1,677.00 11:52:02 CHIX
------------------ -------------------- ----------------
108 1,677.00 11:52:02 BATE
------------------ -------------------- ----------------
33 1,677.00 11:52:05 LSE
------------------ -------------------- ----------------
200 1,677.00 11:52:05 LSE
------------------ -------------------- ----------------
97 1,676.00 11:59:58 CHIX
------------------ -------------------- ----------------
97 1,676.00 11:59:58 CHIX
------------------ -------------------- ----------------
123 1,676.00 11:59:58 CHIX
------------------ -------------------- ----------------
211 1,676.00 11:59:58 LSE
------------------ -------------------- ----------------
74 1,676.00 12:00:11 LSE
------------------ -------------------- ----------------
167 1,676.00 12:00:11 LSE
------------------ -------------------- ----------------
45 1,676.00 12:03:37 LSE
------------------ -------------------- ----------------
49 1,676.00 12:03:37 LSE
------------------ -------------------- ----------------
128 1,676.00 12:03:37 LSE
------------------ -------------------- ----------------
200 1,676.00 12:03:37 LSE
------------------ -------------------- ----------------
52 1,675.00 12:05:04 TRQX
------------------ -------------------- ----------------
86 1,675.00 12:05:04 BATE
------------------ -------------------- ----------------
99 1,675.00 12:05:04 CHIX
------------------ -------------------- ----------------
154 1,675.00 12:05:04 LSE
------------------ -------------------- ----------------
6 1,675.00 12:05:33 TRQX
------------------ -------------------- ----------------
38 1,675.00 12:05:33 TRQX
------------------ -------------------- ----------------
184 1,675.00 12:05:33 LSE
------------------ -------------------- ----------------
76 1,675.00 12:12:27 CHIX
------------------ -------------------- ----------------
142 1,675.00 12:12:27 CHIX
------------------ -------------------- ----------------
48 1,675.00 12:15:50 LSE
------------------ -------------------- ----------------
236 1,675.00 12:15:50 LSE
------------------ -------------------- ----------------
89 1,676.00 12:22:00 LSE
------------------ -------------------- ----------------
198 1,676.00 12:22:00 LSE
------------------ -------------------- ----------------
50 1,676.00 12:24:25 LSE
------------------ -------------------- ----------------
276 1,676.00 12:24:25 LSE
------------------ -------------------- ----------------
220 1,676.00 12:25:12 CHIX
------------------ -------------------- ----------------
223 1,676.00 12:25:12 CHIX
------------------ -------------------- ----------------
157 1,675.00 12:25:52 CHIX
------------------ -------------------- ----------------
184 1,675.00 12:25:52 LSE
------------------ -------------------- ----------------
40 1,674.00 12:26:42 TRQX
------------------ -------------------- ----------------
70 1,674.00 12:26:42 CHIX
------------------ -------------------- ----------------
111 1,674.00 12:26:42 BATE
------------------ -------------------- ----------------
169 1,674.00 12:26:42 LSE
------------------ -------------------- ----------------
23 1,674.00 12:26:46 LSE
------------------ -------------------- ----------------
200 1,674.00 12:26:46 LSE
------------------ -------------------- ----------------
39 1,674.00 12:27:14 TRQX
------------------ -------------------- ----------------
288 1,674.00 12:27:14 LSE
------------------ -------------------- ----------------
5 1,673.00 12:27:25 BATE
------------------ -------------------- ----------------
39 1,676.00 12:31:21 CHIX
------------------ -------------------- ----------------
100 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
100 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
106 1,676.00 12:31:21 CHIX
------------------ -------------------- ----------------
124 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
141 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
183 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
199 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
200 1,676.00 12:31:21 LSE
------------------ -------------------- ----------------
66 1,675.00 12:33:05 TRQX
------------------ -------------------- ----------------
157 1,675.00 12:33:05 CHIX
------------------ -------------------- ----------------
211 1,675.00 12:33:05 LSE
------------------ -------------------- ----------------
76 1,675.00 12:38:14 LSE
------------------ -------------------- ----------------
106 1,675.00 12:38:14 LSE
------------------ -------------------- ----------------
108 1,675.00 12:38:14 LSE
------------------ -------------------- ----------------
75 1,676.00 12:45:58 LSE
------------------ -------------------- ----------------
198 1,676.00 12:45:58 LSE
------------------ -------------------- ----------------
35 1,675.00 12:47:24 TRQX
------------------ -------------------- ----------------
211 1,675.00 12:47:24 LSE
------------------ -------------------- ----------------
87 1,674.00 12:48:41 CHIX
------------------ -------------------- ----------------
220 1,674.00 12:48:41 LSE
------------------ -------------------- ----------------
7 1,673.00 12:50:14 BATE
------------------ -------------------- ----------------
12 1,673.00 12:52:17 BATE
------------------ -------------------- ----------------
12 1,675.00 12:56:04 CHIX
------------------ -------------------- ----------------
10 1,676.00 12:58:17 CHIX
------------------ -------------------- ----------------
22 1,675.00 12:58:34 TRQX
------------------ -------------------- ----------------
64 1,676.00 12:58:34 LSE
------------------ -------------------- ----------------
201 1,675.00 12:58:34 LSE
------------------ -------------------- ----------------
211 1,675.00 12:58:34 LSE
------------------ -------------------- ----------------
405 1,675.00 12:58:34 CHIX
------------------ -------------------- ----------------
100 1,676.00 13:10:24 LSE
------------------ -------------------- ----------------
137 1,676.00 13:10:24 LSE
------------------ -------------------- ----------------
257 1,676.00 13:10:24 LSE
------------------ -------------------- ----------------
16 1,675.00 13:12:20 LSE
------------------ -------------------- ----------------
21 1,675.00 13:13:31 BATE
------------------ -------------------- ----------------
22 1,675.00 13:13:31 LSE
------------------ -------------------- ----------------
30 1,675.00 13:13:31 CHIX
------------------ -------------------- ----------------
32 1,675.00 13:13:31 TRQX
------------------ -------------------- ----------------
173 1,675.00 13:13:31 LSE
------------------ -------------------- ----------------
117 1,674.00 13:14:01 CHIX
------------------ -------------------- ----------------
162 1,674.00 13:14:01 LSE
------------------ -------------------- ----------------
301 1,674.00 13:14:01 BATE
------------------ -------------------- ----------------
36 1,673.00 13:14:16 BATE
------------------ -------------------- ----------------
56 1,673.00 13:14:44 BATE
------------------ -------------------- ----------------
100 1,675.00 13:18:53 LSE
------------------ -------------------- ----------------
100 1,675.00 13:18:53 LSE
------------------ -------------------- ----------------
200 1,675.00 13:18:53 LSE
------------------ -------------------- ----------------
68 1,674.00 13:29:45 CHIX
------------------ -------------------- ----------------
211 1,674.00 13:29:45 LSE
------------------ -------------------- ----------------
24 1,674.00 13:30:39 LSE
------------------ -------------------- ----------------
177 1,674.00 13:30:39 LSE
------------------ -------------------- ----------------
29 1,673.00 13:33:35 TRQX
------------------ -------------------- ----------------
77 1,673.00 13:33:35 CHIX
------------------ -------------------- ----------------
119 1,673.00 13:33:35 BATE
------------------ -------------------- ----------------
183 1,673.00 13:33:35 LSE
------------------ -------------------- ----------------
484 1,673.00 13:41:42 LSE
------------------ -------------------- ----------------
97 1,673.00 13:44:08 LSE
------------------ -------------------- ----------------
200 1,673.00 13:44:08 LSE
------------------ -------------------- ----------------
31 1,673.00 13:44:10 BATE
------------------ -------------------- ----------------
97 1,673.00 13:44:10 BATE
------------------ -------------------- ----------------
200 1,674.00 13:49:14 LSE
------------------ -------------------- ----------------
211 1,673.00 13:49:54 LSE
------------------ -------------------- ----------------
6 1,673.00 13:53:00 BATE
------------------ -------------------- ----------------
47 1,673.00 13:53:00 BATE
------------------ -------------------- ----------------
86 1,673.00 13:53:00 BATE
------------------ -------------------- ----------------
7 1,673.00 13:53:02 CHIX
------------------ -------------------- ----------------
39 1,673.00 13:53:02 CHIX
------------------ -------------------- ----------------
74 1,673.00 13:53:02 CHIX
------------------ -------------------- ----------------
54 1,672.00 13:55:08 TRQX
------------------ -------------------- ----------------
71 1,672.00 13:55:08 CHIX
------------------ -------------------- ----------------
210 1,672.00 13:55:08 LSE
------------------ -------------------- ----------------
343 1,672.00 13:55:08 BATE
------------------ -------------------- ----------------
29 1,671.00 13:56:08 TRQX
------------------ -------------------- ----------------
61 1,671.00 13:56:08 BATE
------------------ -------------------- ----------------
86 1,671.00 13:56:08 CHIX
------------------ -------------------- ----------------
171 1,671.00 13:56:08 LSE
------------------ -------------------- ----------------
68 1,672.00 13:56:12 LSE
------------------ -------------------- ----------------
23 1,676.00 14:00:58 LSE
------------------ -------------------- ----------------
200 1,676.00 14:01:06 LSE
------------------ -------------------- ----------------
270 1,676.00 14:01:06 LSE
------------------ -------------------- ----------------
64 1,676.00 14:04:28 CHIX
------------------ -------------------- ----------------
79 1,676.00 14:04:28 TRQX
------------------ -------------------- ----------------
58 1,676.00 14:17:43 TRQX
------------------ -------------------- ----------------
81 1,676.00 14:17:43 CHIX
------------------ -------------------- ----------------
951 1,676.00 14:17:43 LSE
------------------ -------------------- ----------------
4 1,678.00 14:19:11 LSE
------------------ -------------------- ----------------
69 1,678.00 14:19:11 LSE
------------------ -------------------- ----------------
116 1,678.00 14:19:19 LSE
------------------ -------------------- ----------------
83 1,678.00 14:19:23 LSE
------------------ -------------------- ----------------
29 1,678.00 14:19:54 CHIX
------------------ -------------------- ----------------
200 1,678.00 14:20:25 LSE
------------------ -------------------- ----------------
12 1,678.00 14:23:05 BATE
------------------ -------------------- ----------------
31 1,678.00 14:23:18 BATE
------------------ -------------------- ----------------
109 1,678.00 14:23:18 BATE
------------------ -------------------- ----------------
8 1,678.00 14:23:27 BATE
------------------ -------------------- ----------------
8 1,678.00 14:23:38 BATE
------------------ -------------------- ----------------
18 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
71 1,677.00 14:24:23 TRQX
------------------ -------------------- ----------------
100 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
100 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
200 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
240 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
985 1,677.00 14:24:23 LSE
------------------ -------------------- ----------------
9 1,677.00 14:24:51 BATE
------------------ -------------------- ----------------
83 1,677.00 14:26:58 LSE
------------------ -------------------- ----------------
139 1,677.00 14:26:58 LSE
------------------ -------------------- ----------------
59 1,678.00 14:27:00 CHIX
------------------ -------------------- ----------------
5 1,678.00 14:28:41 LSE
------------------ -------------------- ----------------
222 1,678.00 14:28:41 LSE
------------------ -------------------- ----------------
31 1,678.00 14:31:54 BATE
------------------ -------------------- ----------------
25 1,678.00 14:34:21 BATE
------------------ -------------------- ----------------
5 1,678.00 14:34:42 LSE
------------------ -------------------- ----------------
210 1,678.00 14:34:42 LSE
------------------ -------------------- ----------------
15 1,678.00 14:38:12 CHIX
------------------ -------------------- ----------------
63 1,678.00 14:38:12 CHIX
------------------ -------------------- ----------------
82 1,678.00 14:38:12 CHIX
------------------ -------------------- ----------------
3 1,678.00 14:39:49 CHIX
------------------ -------------------- ----------------
31 1,678.00 14:39:56 BATE
------------------ -------------------- ----------------
162 1,678.00 14:39:58 CHIX
------------------ -------------------- ----------------
138 1,677.00 14:41:56 TRQX
------------------ -------------------- ----------------
200 1,677.00 14:41:56 LSE
------------------ -------------------- ----------------
47 1,677.00 14:41:57 BATE
------------------ -------------------- ----------------
63 1,677.00 14:41:57 BATE
------------------ -------------------- ----------------
7 1,677.00 14:42:01 LSE
------------------ -------------------- ----------------
110 1,677.00 14:42:01 LSE
------------------ -------------------- ----------------
150 1,677.00 14:42:01 LSE
------------------ -------------------- ----------------
18 1,678.00 14:46:55 LSE
------------------ -------------------- ----------------
57 1,678.00 14:46:55 LSE
------------------ -------------------- ----------------
199 1,678.00 14:46:55 LSE
------------------ -------------------- ----------------
200 1,678.00 14:46:55 LSE
------------------ -------------------- ----------------
211 1,677.00 14:47:40 LSE
------------------ -------------------- ----------------
31 1,677.00 14:49:44 BATE
------------------ -------------------- ----------------
46 1,677.00 14:49:44 BATE
------------------ -------------------- ----------------
59 1,677.00 14:49:44 CHIX
------------------ -------------------- ----------------
134 1,677.00 14:49:44 CHIX
------------------ -------------------- ----------------
31 1,677.00 14:51:31 BATE
------------------ -------------------- ----------------
118 1,677.00 14:51:31 BATE
------------------ -------------------- ----------------
200 1,677.00 14:51:32 LSE
------------------ -------------------- ----------------
4 1,677.00 14:51:44 LSE
------------------ -------------------- ----------------
100 1,677.00 14:51:44 LSE
------------------ -------------------- ----------------
200 1,677.00 14:51:44 LSE
------------------ -------------------- ----------------
145 1,677.00 14:55:47 LSE
------------------ -------------------- ----------------
67 1,678.00 14:56:28 LSE
------------------ -------------------- ----------------
83 1,678.00 14:56:28 LSE
------------------ -------------------- ----------------
505 1,679.00 14:57:43 LSE
------------------ -------------------- ----------------
161 1,679.00 14:57:46 BATE
------------------ -------------------- ----------------
56 1,679.00 15:01:59 TRQX
------------------ -------------------- ----------------
62 1,681.00 15:07:30 CHIX
------------------ -------------------- ----------------
176 1,681.00 15:07:30 TRQX
------------------ -------------------- ----------------
100 1,680.00 15:07:56 LSE
------------------ -------------------- ----------------
100 1,680.00 15:07:56 LSE
------------------ -------------------- ----------------
200 1,680.00 15:07:56 LSE
------------------ -------------------- ----------------
962 1,680.00 15:07:56 LSE
------------------ -------------------- ----------------
59 1,680.00 15:08:05 LSE
------------------ -------------------- ----------------
100 1,680.00 15:08:05 LSE
------------------ -------------------- ----------------
100 1,680.00 15:08:05 LSE
------------------ -------------------- ----------------
200 1,680.00 15:08:05 LSE
------------------ -------------------- ----------------
55 1,680.00 15:08:40 TRQX
------------------ -------------------- ----------------
96 1,680.00 15:08:42 TRQX
------------------ -------------------- ----------------
108 1,680.00 15:08:42 LSE
------------------ -------------------- ----------------
183 1,680.00 15:08:42 TRQX
------------------ -------------------- ----------------
29 1,680.00 15:12:48 BATE
------------------ -------------------- ----------------
85 1,680.00 15:12:48 TRQX
------------------ -------------------- ----------------
466 1,680.00 15:12:48 BATE
------------------ -------------------- ----------------
45 1,680.00 15:15:34 LSE
------------------ -------------------- ----------------
123 1,680.00 15:15:34 LSE
------------------ -------------------- ----------------
200 1,680.00 15:15:34 LSE
------------------ -------------------- ----------------
16 1,680.00 15:17:39 LSE
------------------ -------------------- ----------------
200 1,680.00 15:17:39 LSE
------------------ -------------------- ----------------
93 1,679.00 15:18:20 BATE
------------------ -------------------- ----------------
141 1,679.00 15:18:20 LSE
------------------ -------------------- ----------------
52 1,679.00 15:18:25 LSE
------------------ -------------------- ----------------
110 1,679.00 15:18:25 LSE
------------------ -------------------- ----------------
238 1,679.00 15:18:25 LSE
------------------ -------------------- ----------------
100 1,679.00 15:22:46 LSE
------------------ -------------------- ----------------
131 1,679.00 15:22:46 LSE
------------------ -------------------- ----------------
200 1,679.00 15:22:46 LSE
------------------ -------------------- ----------------
31 1,678.00 15:24:46 BATE
------------------ -------------------- ----------------
112 1,678.00 15:24:46 CHIX
------------------ -------------------- ----------------
5 1,678.00 15:24:49 BATE
------------------ -------------------- ----------------
17 1,678.00 15:25:41 TRQX
------------------ -------------------- ----------------
69 1,678.00 15:25:41 CHIX
------------------ -------------------- ----------------
124 1,678.00 15:25:41 BATE
------------------ -------------------- ----------------
124 1,678.00 15:25:41 CHIX
------------------ -------------------- ----------------
137 1,678.00 15:25:41 LSE
------------------ -------------------- ----------------
293 1,678.00 15:25:41 TRQX
------------------ -------------------- ----------------
8 1,677.00 15:27:57 CHIX
------------------ -------------------- ----------------
10 1,677.00 15:27:57 BATE
------------------ -------------------- ----------------
63 1,677.00 15:27:57 TRQX
------------------ -------------------- ----------------
71 1,677.00 15:27:57 BATE
------------------ -------------------- ----------------
84 1,677.00 15:27:57 BATE
------------------ -------------------- ----------------
137 1,677.00 15:27:57 CHIX
------------------ -------------------- ----------------
154 1,677.00 15:27:57 CHIX
------------------ -------------------- ----------------
181 1,677.00 15:27:57 LSE
------------------ -------------------- ----------------
37 1,676.00 15:27:58 CHIX
------------------ -------------------- ----------------
26 1,676.00 15:29:38 BATE
------------------ -------------------- ----------------
78 1,676.00 15:29:38 TRQX
------------------ -------------------- ----------------
130 1,676.00 15:29:38 LSE
------------------ -------------------- ----------------
176 1,676.00 15:29:38 CHIX
------------------ -------------------- ----------------
176 1,678.00 15:31:17 LSE
------------------ -------------------- ----------------
55 1,679.00 15:31:51 LSE
------------------ -------------------- ----------------
200 1,679.00 15:31:51 LSE
------------------ -------------------- ----------------
75 1,678.00 15:32:44 TRQX
------------------ -------------------- ----------------
91 1,678.00 15:32:44 LSE
------------------ -------------------- ----------------
120 1,678.00 15:32:44 LSE
------------------ -------------------- ----------------
88 1,678.00 15:33:40 CHIX
------------------ -------------------- ----------------
71 1,678.00 15:33:42 TRQX
------------------ -------------------- ----------------
45 1,677.00 15:38:07 CHIX
------------------ -------------------- ----------------
46 1,677.00 15:38:07 TRQX
------------------ -------------------- ----------------
207 1,677.00 15:38:07 LSE
------------------ -------------------- ----------------
256 1,676.00 15:38:12 LSE
------------------ -------------------- ----------------
40 1,677.00 15:38:25 LSE
------------------ -------------------- ----------------
84 1,677.00 15:38:25 LSE
------------------ -------------------- ----------------
150 1,677.00 15:38:25 LSE
------------------ -------------------- ----------------
222 1,677.00 15:38:25 LSE
------------------ -------------------- ----------------
73 1,679.00 15:39:37 LSE
------------------ -------------------- ----------------
100 1,679.00 15:39:37 LSE
------------------ -------------------- ----------------
169 1,679.00 15:39:37 LSE
------------------ -------------------- ----------------
18 1,679.00 15:42:11 LSE
------------------ -------------------- ----------------
146 1,679.00 15:42:11 LSE
------------------ -------------------- ----------------
72 1,679.00 15:44:38 LSE
------------------ -------------------- ----------------
86 1,679.00 15:44:38 LSE
------------------ -------------------- ----------------
110 1,679.00 15:44:38 LSE
------------------ -------------------- ----------------
15 1,679.00 15:47:04 LSE
------------------ -------------------- ----------------
101 1,679.00 15:47:04 LSE
------------------ -------------------- ----------------
52 1,679.00 15:50:00 LSE
------------------ -------------------- ----------------
212 1,679.00 15:50:00 LSE
------------------ -------------------- ----------------
255 1,679.00 15:50:00 LSE
------------------ -------------------- ----------------
24 1,678.00 15:51:44 TRQX
------------------ -------------------- ----------------
217 1,679.00 15:52:06 LSE
------------------ -------------------- ----------------
114 1,678.00 15:53:23 CHIX
------------------ -------------------- ----------------
62 1,678.00 15:54:39 BATE
------------------ -------------------- ----------------
81 1,678.00 15:54:39 TRQX
------------------ -------------------- ----------------
170 1,678.00 15:54:39 CHIX
------------------ -------------------- ----------------
331 1,678.00 15:54:42 LSE
------------------ -------------------- ----------------
77 1,678.00 15:54:46 BATE
------------------ -------------------- ----------------
133 1,678.00 15:54:46 BATE
------------------ -------------------- ----------------
40 1,679.00 15:54:50 LSE
------------------ -------------------- ----------------
100 1,679.00 15:54:50 LSE
------------------ -------------------- ----------------
156 1,679.00 15:54:50 LSE
------------------ -------------------- ----------------
70 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
71 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
78 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
100 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
100 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
100 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
187 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
200 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
200 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
215 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
226 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
250 1,681.00 15:57:07 LSE
------------------ -------------------- ----------------
29 1,681.00 15:57:08 LSE
------------------ -------------------- ----------------
100 1,681.00 15:57:08 LSE
------------------ -------------------- ----------------
100 1,681.00 15:57:08 LSE
------------------ -------------------- ----------------
182 1,681.00 15:57:08 CHIX
------------------ -------------------- ----------------
187 1,681.00 15:57:08 LSE
------------------ -------------------- ----------------
200 1,681.00 15:57:08 CHIX
------------------ -------------------- ----------------
29 1,682.00 16:00:29 LSE
------------------ -------------------- ----------------
116 1,682.00 16:00:29 LSE
------------------ -------------------- ----------------
25 1,683.00 16:05:00 BATE
------------------ -------------------- ----------------
86 1,683.00 16:05:00 BATE
------------------ -------------------- ----------------
103 1,683.00 16:05:00 BATE
------------------ -------------------- ----------------
31 1,683.00 16:05:04 BATE
------------------ -------------------- ----------------
110 1,683.00 16:05:04 BATE
------------------ -------------------- ----------------
91 1,683.00 16:06:04 BATE
------------------ -------------------- ----------------
93 1,682.00 16:10:48 BATE
------------------ -------------------- ----------------
94 1,682.00 16:10:48 TRQX
------------------ -------------------- ----------------
96 1,682.00 16:10:48 TRQX
------------------ -------------------- ----------------
100 1,682.00 16:10:48 TRQX
------------------ -------------------- ----------------
169 1,682.00 16:10:48 BATE
------------------ -------------------- ----------------
6 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
85 1,682.00 16:10:49 CHIX
------------------ -------------------- ----------------
100 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
100 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
138 1,681.00 16:10:49 CHIX
------------------ -------------------- ----------------
138 1,681.00 16:10:49 LSE
------------------ -------------------- ----------------
155 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
192 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
200 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
341 1,682.00 16:10:49 LSE
------------------ -------------------- ----------------
352 1,682.00 16:10:49 CHIX
------------------ -------------------- ----------------
99 1,682.00 16:10:54 CHIX
------------------ -------------------- ----------------
153 1,682.00 16:10:54 CHIX
------------------ -------------------- ----------------
127 1,681.00 16:12:06 BATE
------------------ -------------------- ----------------
236 1,681.00 16:13:59 LSE
------------------ -------------------- ----------------
22 1,681.00 16:16:36 BATE
------------------ -------------------- ----------------
335 1,681.00 16:17:20 LSE
------------------ -------------------- ----------------
35 1,681.00 16:18:39 CHIX
------------------ -------------------- ----------------
91 1,681.00 16:18:39 BATE
------------------ -------------------- ----------------
267 1,681.00 16:18:39 LSE
------------------ -------------------- ----------------
300 1,681.00 16:18:39 TRQX
------------------ -------------------- ----------------
65 1,681.00 16:18:43 LSE
------------------ -------------------- ----------------
100 1,681.00 16:18:43 LSE
------------------ -------------------- ----------------
200 1,681.00 16:18:43 LSE
------------------ -------------------- ----------------
6 1,681.00 16:18:44 CHIX
------------------ -------------------- ----------------
33 1,681.00 16:18:44 CHIX
------------------ -------------------- ----------------
59 1,681.00 16:18:44 CHIX
------------------ -------------------- ----------------
158 1,681.00 16:18:44 CHIX
------------------ -------------------- ----------------
41 1,680.00 16:18:50 CHIX
------------------ -------------------- ----------------
54 1,680.00 16:18:50 BATE
------------------ -------------------- ----------------
176 1,681.00 16:18:52 LSE
------------------ -------------------- ----------------
256 1,681.00 16:18:52 LSE
------------------ -------------------- ----------------
58 1,680.00 16:19:24 TRQX
------------------ -------------------- ----------------
104 1,680.00 16:19:24 CHIX
------------------ -------------------- ----------------
246 1,680.00 16:19:24 LSE
------------------ -------------------- ----------------
32 1,680.00 16:19:28 CHIX
------------------ -------------------- ----------------
205 1,680.00 16:19:28 CHIX
------------------ -------------------- ----------------
56 1,679.00 16:21:02 CHIX
------------------ -------------------- ----------------
74 1,679.00 16:21:02 TRQX
------------------ -------------------- ----------------
96 1,679.00 16:21:02 BATE
------------------ -------------------- ----------------
211 1,679.00 16:21:02 LSE
------------------ -------------------- ----------------
87 1,679.00 16:21:23 LSE
------------------ -------------------- ----------------
100 1,679.00 16:21:23 LSE
------------------ -------------------- ----------------
31 1,678.00 16:22:57 BATE
------------------ -------------------- ----------------
51 1,678.00 16:22:57 CHIX
------------------ -------------------- ----------------
116 1,678.00 16:22:57 TRQX
------------------ -------------------- ----------------
200 1,678.00 16:22:57 LSE
------------------ -------------------- ----------------
19 1,677.00 16:23:12 CHIX
------------------ -------------------- ----------------
12 1,678.00 16:24:33 LSE
------------------ -------------------- ----------------
113 1,678.00 16:24:33 LSE
------------------ -------------------- ----------------
125 1,678.00 16:24:33 LSE
------------------ -------------------- ----------------
224 1,678.00 16:24:33 LSE
------------------ -------------------- ----------------
31 1,678.00 16:24:34 BATE
------------------ -------------------- ----------------
97 1,678.00 16:26:22 LSE
------------------ -------------------- ----------------
288 1,678.00 16:26:22 LSE
------------------ -------------------- ----------------
298 1,678.00 16:26:22 LSE
------------------ -------------------- ----------------
161 1,678.00 16:26:23 BATE
------------------ -------------------- ----------------
264 1,678.00 16:28:28 BATE
------------------ -------------------- ----------------
12 1,679.00 16:29:57 TRQX
------------------ -------------------- ----------------
100 1,679.00 16:29:57 TRQX
------------------ -------------------- ----------------
510 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
21718 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
1678 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
7 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
2776 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
1205 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
21445 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
110 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
727 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
13132 1,680.00 16:35:17 LSE
------------------ -------------------- ----------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSDKPBKOBDDKKD
(END) Dow Jones Newswires
October 15, 2021 13:02 ET (17:02 GMT)
Imi (LSE:IMI)
Historical Stock Chart
From Jul 2024 to Aug 2024
Imi (LSE:IMI)
Historical Stock Chart
From Aug 2023 to Aug 2024
