Search Share Prices


GLEN

*View Near Realtime Bid/Offer/Price for*: GLEN


View the last 60 days of trades for: GLEN

Previous (whole) months data:


Latest Trades:


Trade Type Meaning


GLEN trades for 19-04-2018

Publication Date Execution Date Publication Mode Price Size Type Venue Venue Type Transparency waiver Currency Trade Conditions Discovery Indicators
19-04-2018 16:49:54 19/04/2018 16:49:54 377.79 1,500,000 XLON RM GBX PRIC
19-04-2018 16:38:54 19/04/2018 16:38:53 374.58 25,000 XLON RM GBX PRIC
19-04-2018 16:29:55 19/04/2018 16:29:54 377.95 1,447 XLON RM GBX
19-04-2018 16:29:54 19/04/2018 16:29:52 378.01 500 XLON RM GBX
19-04-2018 16:29:37 19/04/2018 16:29:36 377.76 663 XLON RM GBX
19-04-2018 16:29:31 19/04/2018 16:29:30 377.6 14,946 XLON RM GBX
19-04-2018 16:29:12 19/04/2018 16:29:11 377.6 3,500 XLON RM GBX
19-04-2018 16:28:53 19/04/2018 16:28:52 377.65 1,808 XLON RM GBX
19-04-2018 16:28:45 19/04/2018 16:28:44 377.6 2,000 XLON RM GBX
19-04-2018 16:28:40 19/04/2018 16:28:39 377.37 5,678 XLON RM GBX
19-04-2018 16:28:19 19/04/2018 16:28:16 377.06 1,000 XLON RM GBX
19-04-2018 16:27:45 19/04/2018 16:27:44 377.35 300 XLON RM GBX
19-04-2018 16:27:26 19/04/2018 16:27:26 3.77 10,000 XLON RM GBP
19-04-2018 16:26:59 19/04/2018 16:26:57 377.41 1,000 XLON RM GBX
19-04-2018 16:26:48 19/04/2018 16:26:47 377.3 5,000 XLON RM GBX
19-04-2018 16:26:05 19/04/2018 16:26:04 377.42 35,000 XLON RM GBX
19-04-2018 16:25:13 19/04/2018 16:25:12 377.31 1,000 XLON RM GBX
19-04-2018 16:24:28 19/04/2018 16:24:28 3.78 5,293 XLON RM GBP
19-04-2018 16:24:00 19/04/2018 16:23:57 377.4 800 XLON RM GBX
19-04-2018 16:23:41 19/04/2018 16:23:39 377.43 12,049 XLON RM GBX
19-04-2018 16:23:31 19/04/2018 16:23:31 377.41 25,136 XLON RM GBX
19-04-2018 16:23:20 19/04/2018 16:23:19 377.5 5,000 XLON RM GBX
19-04-2018 16:23:09 19/04/2018 16:23:08 377.45 2,000 XLON RM GBX
19-04-2018 16:22:33 19/04/2018 16:22:31 377.4 1,500 XLON RM GBX
19-04-2018 16:22:12 19/04/2018 16:22:11 377.16 11,400 XLON RM GBX
19-04-2018 16:21:55 19/04/2018 16:21:55 3.77 6,989 XLON RM GBP
19-04-2018 16:21:19 19/04/2018 16:21:18 377.1 500 XLON RM GBX
19-04-2018 16:20:25 19/04/2018 16:20:25 3.77 2,000 XLON RM GBP
19-04-2018 16:20:08 19/04/2018 16:20:08 3.77 7,188 XLON RM GBP
19-04-2018 16:19:44 19/04/2018 16:19:43 377.1 2,241 XLON RM GBX
19-04-2018 16:18:27 19/04/2018 16:18:26 377 2,652 XLON RM GBX
19-04-2018 16:17:55 19/04/2018 16:17:54 376.75 739 XLON RM GBX
19-04-2018 16:14:02 19/04/2018 16:14:00 376.05 1,600 XLON RM GBX
19-04-2018 16:13:44 19/04/2018 16:13:43 376.16 14,452 XLON RM GBX
19-04-2018 16:13:35 19/04/2018 16:13:33 376.35 1,000 XLON RM GBX
19-04-2018 16:11:10 19/04/2018 16:11:08 376.65 2,608 XLON RM GBX
19-04-2018 16:11:07 19/04/2018 16:11:06 376.65 4,000 XLON RM GBX
19-04-2018 16:10:56 19/04/2018 16:10:55 376.75 2,650 XLON RM GBX
19-04-2018 16:08:47 19/04/2018 16:08:45 377.36 2,699 XLON RM GBX
19-04-2018 16:08:47 19/04/2018 16:08:46 377.36 2,630 XLON RM GBX
19-04-2018 16:07:54 19/04/2018 16:07:54 3.77 1,000 XLON RM GBP
19-04-2018 16:07:38 19/04/2018 16:07:37 377.4 7,836 XLON RM GBX
19-04-2018 16:07:01 19/04/2018 16:07:01 3.77 6,625 XLON RM GBP
19-04-2018 16:06:34 19/04/2018 16:06:33 377.26 20,000 XLON RM GBX
19-04-2018 16:05:14 19/04/2018 16:05:14 3.77 4,002 XLON RM GBP
19-04-2018 16:05:08 19/04/2018 16:05:07 377.15 396 XLON RM GBX
19-04-2018 16:04:04 19/04/2018 16:04:01 377.11 1,000 XLON RM GBX
19-04-2018 16:03:15 19/04/2018 16:03:14 377.31 35,000 XLON RM GBX
19-04-2018 16:01:56 19/04/2018 16:01:55 377.4 2,000 XLON RM GBX
19-04-2018 16:01:54 19/04/2018 16:01:53 377.25 1,000 XLON RM GBX
19-04-2018 16:00:49 19/04/2018 16:00:47 377.4 2,700 XLON RM GBX
19-04-2018 16:00:28 19/04/2018 16:00:25 377.6 1,330 XLON RM GBX
19-04-2018 15:59:59 19/04/2018 15:59:57 377.71 4,001 XLON RM GBX
19-04-2018 15:59:14 19/04/2018 15:59:12 377.25 1,184 XLON RM GBX
19-04-2018 15:58:00 19/04/2018 15:57:58 377.2 530 XLON RM GBX
19-04-2018 15:57:44 19/04/2018 15:57:42 377.25 563 XLON RM GBX
19-04-2018 15:56:47 19/04/2018 15:56:45 377.3 1,000 XLON RM GBX
19-04-2018 15:56:33 19/04/2018 15:56:32 377 394 XLON RM GBX
19-04-2018 15:55:48 19/04/2018 15:55:47 377.03 19,633 XLON RM GBX
19-04-2018 15:54:43 19/04/2018 15:54:42 377.25 1,000 XLON RM GBX
19-04-2018 15:54:07 19/04/2018 15:54:06 377.29 6,000 XLON RM GBX
19-04-2018 15:53:34 19/04/2018 15:53:33 377.11 2,702 XLON RM GBX
19-04-2018 15:53:23 19/04/2018 15:53:21 377.11 2,000 XLON RM GBX
19-04-2018 15:49:43 19/04/2018 15:49:41 376.91 10,000 XLON RM GBX
19-04-2018 15:49:18 19/04/2018 15:49:15 376.97 15,000 XLON RM GBX
19-04-2018 15:48:26 19/04/2018 15:48:25 377.25 1,452 XLON RM GBX
19-04-2018 15:47:53 19/04/2018 15:47:51 377.34 35,000 XLON RM GBX
19-04-2018 15:47:17 19/04/2018 15:47:16 377.3 892 XLON RM GBX
19-04-2018 15:46:55 19/04/2018 15:46:54 377.1 35,000 XLON RM GBX
19-04-2018 15:46:09 19/04/2018 15:46:07 377.04 4,000 XLON RM GBX
19-04-2018 15:45:57 19/04/2018 15:45:55 377.1 12,049 XLON RM GBX
19-04-2018 15:45:29 19/04/2018 15:45:27 376.96 4,300 XLON RM GBX
19-04-2018 15:44:08 19/04/2018 15:44:08 3.77 4,900 XLON RM GBP
19-04-2018 15:42:57 19/04/2018 15:42:56 377.23 19,879 XLON RM GBX
19-04-2018 15:42:35 19/04/2018 15:42:34 377.15 890 XLON RM GBX
19-04-2018 15:41:25 19/04/2018 15:41:24 377.34 14,946 XLON RM GBX
19-04-2018 15:40:28 19/04/2018 15:40:28 3.78 10 XLON RM GBP
19-04-2018 15:38:54 19/04/2018 15:38:52 378.06 1,000 XLON RM GBX
19-04-2018 15:38:53 19/04/2018 15:38:51 378.02 10,000 XLON RM GBX
19-04-2018 15:38:47 19/04/2018 15:38:45 378.02 10,000 XLON RM GBX
19-04-2018 15:38:46 19/04/2018 15:38:44 378.01 12,051 XLON RM GBX
19-04-2018 15:38:24 19/04/2018 15:38:23 377.8 26,456 XLON RM GBX
19-04-2018 15:37:10 19/04/2018 15:37:07 377.6 1,000 XLON RM GBX
19-04-2018 15:35:51 19/04/2018 15:35:49 377.7 750 XLON RM GBX
19-04-2018 15:35:43 19/04/2018 15:35:41 377.65 750 XLON RM GBX
19-04-2018 15:35:40 19/04/2018 15:35:38 377.6 19,945 XLON RM GBX
19-04-2018 15:35:40 19/04/2018 15:35:38 377.58 7,775 XLON RM GBX
19-04-2018 15:32:13 19/04/2018 15:32:10 377 442 XLON RM GBX
19-04-2018 15:31:51 19/04/2018 15:31:50 377.1 2,219 XLON RM GBX
19-04-2018 15:31:33 19/04/2018 15:31:31 377.15 1,325 XLON RM GBX
19-04-2018 15:29:34 19/04/2018 15:29:32 377.17 20,000 XLON RM GBX
19-04-2018 15:29:26 19/04/2018 15:29:25 377.26 2,225 XLON RM GBX
19-04-2018 15:28:18 19/04/2018 15:28:17 377.01 304 XLON RM GBX
19-04-2018 15:25:35 19/04/2018 15:25:33 377.35 2,120 XLON RM GBX
19-04-2018 15:24:06 19/04/2018 15:24:06 377.15 10,000 XLON RM GBX
19-04-2018 15:20:15 19/04/2018 15:20:15 376.66 13,835 XLON RM GBX
19-04-2018 15:18:08 19/04/2018 15:18:08 3.78 10,000 XLON RM GBP
19-04-2018 15:18:05 19/04/2018 15:18:04 377.81 35,000 XLON RM GBX
19-04-2018 15:17:52 19/04/2018 15:17:51 377.9 4,000 XLON RM GBX
19-04-2018 15:17:19 19/04/2018 15:17:17 378.01 2,000 XLON RM GBX
19-04-2018 15:17:17 19/04/2018 15:17:17 3.78 12,000 XLON RM GBP
19-04-2018 15:17:08 19/04/2018 15:17:06 377.55 2,450 XLON RM GBX
19-04-2018 15:16:55 19/04/2018 15:16:55 377.66 18,500 XLON RM GBX
19-04-2018 15:16:41 19/04/2018 15:16:38 377.51 9,234 XLON RM GBX
19-04-2018 15:16:38 19/04/2018 15:16:38 377.73 10,000 XLON RM GBX
19-04-2018 15:16:01 19/04/2018 15:16:01 377.25 2,661 XLON RM GBX
19-04-2018 15:15:31 19/04/2018 15:15:29 377.26 4,146 XLON RM GBX
19-04-2018 15:15:20 19/04/2018 15:15:19 376.81 15,002 XLON RM GBX
19-04-2018 15:15:17 19/04/2018 15:15:16 377.1 3,000 XLON RM GBX
19-04-2018 15:15:16 19/04/2018 15:15:16 3.77 5,334 XLON RM GBP
19-04-2018 15:14:53 19/04/2018 15:14:53 376.82 10,000 XLON RM GBX
19-04-2018 15:14:51 19/04/2018 15:14:49 376.41 500 XLON RM GBX
19-04-2018 15:11:59 19/04/2018 15:11:57 375.81 887 XLON RM GBX
19-04-2018 15:10:52 19/04/2018 15:10:51 375.45 1,200 XLON RM GBX
19-04-2018 15:06:05 19/04/2018 15:06:04 375.9 3,715 XLON RM GBX
19-04-2018 15:05:34 19/04/2018 15:05:33 375.75 3,721 XLON RM GBX
19-04-2018 15:03:17 19/04/2018 15:03:17 376 4,500 XLON RM GBX
19-04-2018 15:01:54 19/04/2018 15:01:52 375.75 5,000 XLON RM GBX
19-04-2018 15:00:25 19/04/2018 15:00:24 376 52,279 XLON RM GBX
19-04-2018 14:59:48 19/04/2018 14:59:47 375.95 675 XLON RM GBX
19-04-2018 14:57:41 19/04/2018 14:57:41 3.75 5,910 XLON RM GBP
19-04-2018 14:57:35 19/04/2018 14:57:35 3.75 6,793 XLON RM GBP
19-04-2018 14:53:13 19/04/2018 14:53:12 376.2 500 XLON RM GBX
19-04-2018 14:50:47 19/04/2018 14:50:46 375.01 10,000 XLON RM GBX
19-04-2018 14:48:07 19/04/2018 14:48:06 375.05 333 XLON RM GBX
19-04-2018 14:47:32 19/04/2018 14:47:32 375.25 5,000 XLON RM GBX
19-04-2018 14:45:58 19/04/2018 14:45:56 375.46 500 XLON RM GBX
19-04-2018 14:40:51 19/04/2018 14:40:49 375.75 1,000 XLON RM GBX
19-04-2018 14:39:55 19/04/2018 14:39:55 375.61 2,000 XLON RM GBX
19-04-2018 14:39:40 19/04/2018 14:39:39 376.05 1,000 XLON RM GBX
19-04-2018 14:39:30 19/04/2018 14:39:30 376.17 23,194 XLON RM GBX
19-04-2018 14:39:28 19/04/2018 14:39:26 376.2 2,000 XLON RM GBX
19-04-2018 14:39:02 19/04/2018 14:39:00 375.85 2,000 XLON RM GBX
19-04-2018 14:38:18 19/04/2018 14:38:17 376.01 2,000 XLON RM GBX
19-04-2018 14:37:14 19/04/2018 14:37:13 375.08 10,000 XLON RM GBX
19-04-2018 14:36:50 19/04/2018 14:36:49 374.96 3,000 XLON RM GBX
19-04-2018 14:33:23 19/04/2018 14:32:46 375.5 1,000 XLON RM GBX
19-04-2018 14:31:59 19/04/2018 14:31:59 3.75 3 XLON RM GBP
19-04-2018 14:29:52 19/04/2018 14:29:51 374.91 440 XLON RM GBX
19-04-2018 14:29:31 19/04/2018 14:29:30 374.72 22,037 XLON RM GBX
19-04-2018 14:28:55 19/04/2018 14:28:54 3.75 13,333 XLON RM GBP
19-04-2018 14:28:35 19/04/2018 14:28:34 374.85 1,127 XLON RM GBX
19-04-2018 14:28:28 19/04/2018 14:28:26 374.46 1,068 XLON RM GBX
19-04-2018 14:28:22 19/04/2018 14:28:21 374.5 13,700 XLON RM GBX
19-04-2018 14:28:00 19/04/2018 14:28:00 374.75 13,340 XLON RM GBX
19-04-2018 14:26:24 19/04/2018 14:26:22 374.31 1,381 XLON RM GBX
19-04-2018 14:25:23 19/04/2018 14:25:23 374.65 5,000 XLON RM GBX
19-04-2018 14:24:33 19/04/2018 14:24:32 375.07 7,000 XLON RM GBX
19-04-2018 14:23:34 19/04/2018 14:23:32 375.01 800 XLON RM GBX
19-04-2018 14:22:52 19/04/2018 14:22:51 374.4 683 XLON RM GBX
19-04-2018 14:22:27 19/04/2018 14:22:26 373.9 5,000 XLON RM GBX
19-04-2018 14:22:06 19/04/2018 14:22:06 3.74 2,819 XLON RM GBP
19-04-2018 14:21:31 19/04/2018 14:21:31 3.74 9,203 XLON RM GBP
19-04-2018 14:21:17 19/04/2018 14:21:16 373.91 500 XLON RM GBX
19-04-2018 14:18:59 19/04/2018 14:18:57 373.81 866 XLON RM GBX
19-04-2018 14:18:20 19/04/2018 14:18:18 373.95 1,595 XLON RM GBX
19-04-2018 14:17:42 19/04/2018 14:17:40 373.76 1,600 XLON RM GBX
19-04-2018 14:17:16 19/04/2018 14:17:15 373.94 1,148 XLON RM GBX
19-04-2018 14:17:15 19/04/2018 14:17:15 3.74 5,354 XLON RM GBP
19-04-2018 14:16:40 19/04/2018 14:16:39 373.76 5,355 XLON RM GBX
19-04-2018 14:15:24 19/04/2018 14:15:23 374 887 XLON RM GBX
19-04-2018 14:15:12 19/04/2018 14:15:11 373.96 2,117 XLON RM GBX
19-04-2018 14:15:08 19/04/2018 14:15:07 373.93 17,825 XLON RM GBX
19-04-2018 14:14:58 19/04/2018 14:14:57 373.9 468 XLON RM GBX
19-04-2018 14:14:06 19/04/2018 14:14:05 373.82 5,000 XLON RM GBX
19-04-2018 14:13:45 19/04/2018 14:13:44 374.02 25,000 XLON RM GBX
19-04-2018 14:13:29 19/04/2018 14:13:29 373.95 7,000 XLON RM GBX
19-04-2018 14:11:08 19/04/2018 14:11:08 3.74 300 XLON RM GBP
19-04-2018 14:10:06 19/04/2018 14:10:04 373.85 4,146 XLON RM GBX
19-04-2018 14:09:46 19/04/2018 14:09:46 3.74 106 XLON RM GBP
19-04-2018 14:09:32 19/04/2018 14:09:31 373.96 25,136 XLON RM GBX
19-04-2018 14:08:51 19/04/2018 14:08:50 373.7 4,900 XLON RM GBX
19-04-2018 14:08:49 19/04/2018 14:08:48 373.83 13,835 XLON RM GBX
19-04-2018 14:08:19 19/04/2018 14:08:18 374.6 5,000 XLON RM GBX
19-04-2018 14:08:16 19/04/2018 14:08:16 374.91 5,334 XLON RM GBX
19-04-2018 14:05:10 19/04/2018 14:05:09 375.69 52,279 XLON RM GBX
19-04-2018 14:02:33 19/04/2018 14:02:33 3.76 250 XLON RM GBP
19-04-2018 14:01:34 19/04/2018 14:01:32 375.59 2,400 XLON RM GBX
19-04-2018 14:00:52 19/04/2018 14:00:51 376.1 2,500 XLON RM GBX
19-04-2018 14:00:16 19/04/2018 14:00:14 376.1 2,657 XLON RM GBX
19-04-2018 13:59:44 19/04/2018 13:59:43 376.01 6,657 XLON RM GBX
19-04-2018 13:59:05 19/04/2018 13:59:04 376.09 7,775 XLON RM GBX
19-04-2018 13:57:35 19/04/2018 13:57:32 376.15 890 XLON RM GBX
19-04-2018 13:54:56 19/04/2018 13:54:54 376.01 1,000 XLON RM GBX
19-04-2018 13:48:15 19/04/2018 13:48:14 376.29 18,500 XLON RM GBX
19-04-2018 13:46:54 19/04/2018 13:46:52 376.17 9,234 XLON RM GBX
19-04-2018 13:44:50 19/04/2018 13:44:49 376.61 550 XLON RM GBX
19-04-2018 13:44:09 19/04/2018 13:44:08 376.24 11,400 XLON RM GBX
19-04-2018 13:44:08 19/04/2018 13:44:07 376.24 12,051 XLON RM GBX
19-04-2018 13:43:52 19/04/2018 13:43:51 376.11 1,473 XLON RM GBX
19-04-2018 13:43:16 19/04/2018 13:43:14 376.06 1,800 XLON RM GBX
19-04-2018 13:41:33 19/04/2018 13:41:32 376.26 275 XLON RM GBX
19-04-2018 13:37:30 19/04/2018 13:37:29 376.05 2,000 XLON RM GBX
19-04-2018 13:34:46 19/04/2018 13:34:44 376.41 2,000 XLON RM GBX
19-04-2018 13:33:59 19/04/2018 13:33:57 376.41 4,067 XLON RM GBX
19-04-2018 13:31:29 19/04/2018 13:31:26 376.52 7,763 XLON RM GBX
19-04-2018 13:30:17 19/04/2018 13:30:16 376.06 1,727 XLON RM GBX
19-04-2018 13:26:31 19/04/2018 13:26:31 376.04 7,763 XLON RM GBX
19-04-2018 13:25:05 19/04/2018 13:25:03 376.16 25 XLON RM GBX
19-04-2018 13:24:07 19/04/2018 13:24:06 376.36 1,144 XLON RM GBX
19-04-2018 13:20:09 19/04/2018 13:20:09 3.77 36 XLON RM GBP
19-04-2018 13:19:53 19/04/2018 13:19:51 376.76 3,000 XLON RM GBX
19-04-2018 13:19:38 19/04/2018 13:19:38 376.8 10,400 XLON RM GBX
19-04-2018 13:18:17 19/04/2018 13:18:17 3.77 5,000 XLON RM GBP
19-04-2018 13:17:58 19/04/2018 13:17:58 376.65 6,657 XLON RM GBX
19-04-2018 13:17:22 19/04/2018 13:17:22 3.77 10,000 XLON RM GBP
19-04-2018 13:16:54 19/04/2018 13:16:54 3.77 8,500 XLON RM GBP
19-04-2018 13:15:54 19/04/2018 13:15:52 377 422 XLON RM GBX
19-04-2018 13:14:04 19/04/2018 13:14:02 376.77 6,000 XLON RM GBX
19-04-2018 13:12:28 19/04/2018 13:12:27 376.8 2,099 XLON RM GBX
19-04-2018 13:10:23 19/04/2018 13:10:22 376.72 11,512 XLON RM GBX
19-04-2018 13:10:04 19/04/2018 13:10:04 376.73 11,393 XLON RM GBX
19-04-2018 13:08:49 19/04/2018 13:08:48 376.85 2,200 XLON RM GBX
19-04-2018 13:05:54 19/04/2018 13:05:53 376.95 2,114 XLON RM GBX
19-04-2018 13:04:35 19/04/2018 13:04:33 376.76 3,500 XLON RM GBX
19-04-2018 13:01:51 19/04/2018 13:01:50 376.74 9,139 XLON RM GBX
19-04-2018 13:01:48 19/04/2018 13:01:47 376.84 25,000 XLON RM GBX
19-04-2018 12:58:47 19/04/2018 12:58:47 377.2 13,255 XLON RM GBX
19-04-2018 12:57:20 19/04/2018 12:57:19 376.9 2,400 XLON RM GBX
19-04-2018 12:55:41 19/04/2018 12:55:41 3.77 7,000 XLON RM GBP
19-04-2018 12:55:38 19/04/2018 12:55:38 377.5 30,000 XLON RM GBX
19-04-2018 12:54:45 19/04/2018 12:54:45 376.86 52,125 XLON RM GBX
19-04-2018 12:54:31 19/04/2018 12:54:29 377.04 793 XLON RM GBX
19-04-2018 12:54:09 19/04/2018 12:54:07 376.85 1,200 XLON RM GBX
19-04-2018 12:54:01 19/04/2018 12:53:59 376.82 9,224 XLON RM GBX
19-04-2018 12:52:10 19/04/2018 12:52:10 3.77 1,965 XLON RM GBP
19-04-2018 12:51:38 19/04/2018 12:51:37 3.76 5,500 XLON RM GBP
19-04-2018 12:51:06 19/04/2018 12:51:05 376.38 3,481 XLON RM GBX
19-04-2018 12:50:42 19/04/2018 12:50:41 376.38 3,863 XLON RM GBX
19-04-2018 12:50:20 19/04/2018 12:50:19 376.53 3,742 XLON RM GBX
19-04-2018 12:49:52 19/04/2018 12:49:51 376.47 3,862 XLON RM GBX
19-04-2018 12:49:24 19/04/2018 12:49:23 376.42 10,087 XLON RM GBX
19-04-2018 12:48:39 19/04/2018 12:48:37 376.75 11,512 XLON RM GBX
19-04-2018 12:46:40 19/04/2018 12:46:40 3.76 1,612 XLON RM GBP
19-04-2018 12:44:06 19/04/2018 12:44:05 376.03 9,224 XLON RM GBX
19-04-2018 12:43:57 19/04/2018 12:43:56 376.04 11,393 XLON RM GBX
19-04-2018 12:43:51 19/04/2018 12:43:51 3.76 4,115 XLON RM GBP
19-04-2018 12:42:52 19/04/2018 12:42:51 376.08 14,000 XLON RM GBX
19-04-2018 12:42:38 19/04/2018 12:42:38 3.76 15,002 XLON RM GBP
19-04-2018 12:41:16 19/04/2018 12:41:16 3.76 264 XLON RM GBP
19-04-2018 12:40:51 19/04/2018 12:40:50 376.3 445 XLON RM GBX
19-04-2018 12:38:51 19/04/2018 12:38:48 376.35 368 XLON RM GBX
19-04-2018 12:38:45 19/04/2018 12:38:42 376.26 722 XLON RM GBX
19-04-2018 12:38:37 19/04/2018 12:38:35 376.26 688 XLON RM GBX
19-04-2018 12:36:39 19/04/2018 12:36:38 376.85 12,500 XLON RM GBX
19-04-2018 12:35:00 19/04/2018 12:35:00 3.77 4,706 XLON RM GBP
19-04-2018 12:33:42 19/04/2018 12:33:41 376.62 7,000 XLON RM GBX
19-04-2018 12:29:40 19/04/2018 12:29:40 376.95 30,000 XLON RM GBX
19-04-2018 12:22:10 19/04/2018 12:22:10 3.77 10,602 XLON RM GBP
19-04-2018 12:20:10 19/04/2018 12:20:10 377.26 202 XLON RM GBX
19-04-2018 12:19:35 19/04/2018 12:19:33 377.55 2,500 XLON RM GBX
19-04-2018 12:19:31 19/04/2018 12:19:31 377.63 10,592 XLON RM GBX
19-04-2018 12:18:53 19/04/2018 12:18:52 377.5 150 XLON RM GBX
19-04-2018 12:17:19 19/04/2018 12:17:19 377.72 5,327 XLON RM GBX
19-04-2018 12:17:00 19/04/2018 12:16:58 377.6 7,737 XLON RM GBX
19-04-2018 12:16:42 19/04/2018 12:16:41 377.4 11,359 XLON RM GBX
19-04-2018 12:15:55 19/04/2018 12:15:54 377.36 18,500 XLON RM GBX
19-04-2018 12:15:39 19/04/2018 12:15:39 3.77 370 XLON RM GBP
19-04-2018 12:15:33 19/04/2018 12:15:33 3.78 7,981 XLON RM GBP
19-04-2018 12:15:12 19/04/2018 12:15:12 377.32 5,000 XLON RM GBX
19-04-2018 12:15:01 19/04/2018 12:15:01 3.77 1,851 XLON RM GBP
19-04-2018 12:14:23 19/04/2018 12:14:22 377.35 23,951 XLON RM GBX
19-04-2018 12:14:18 19/04/2018 12:14:16 377.28 35,000 XLON RM GBX
19-04-2018 12:14:12 19/04/2018 12:14:12 3.77 2,925 XLON RM GBP
19-04-2018 12:13:32 19/04/2018 12:13:31 376.55 2,000 XLON RM GBX
19-04-2018 12:13:30 19/04/2018 12:13:30 3.77 5,332 XLON RM GBP
19-04-2018 12:12:42 19/04/2018 12:12:41 376.18 11,440 XLON RM GBX
19-04-2018 12:12:40 19/04/2018 12:12:40 3.76 14,252 XLON RM GBP
19-04-2018 12:06:34 19/04/2018 12:06:34 3.75 5,000 XLON RM GBP
19-04-2018 12:03:21 19/04/2018 12:03:19 376 1,200 XLON RM GBX
19-04-2018 11:58:23 19/04/2018 11:58:23 3.76 290 XLON RM GBP
19-04-2018 11:57:02 19/04/2018 11:57:01 376.16 9,230 XLON RM GBX
19-04-2018 11:56:56 19/04/2018 11:56:56 3.76 15,002 XLON RM GBP
19-04-2018 11:46:08 19/04/2018 11:46:08 3.75 1,458 XLON RM GBP
19-04-2018 11:45:41 19/04/2018 11:45:41 3.75 7,188 XLON RM GBP
19-04-2018 11:43:28 19/04/2018 11:43:27 375.94 6,250 XLON RM GBX
19-04-2018 11:43:23 19/04/2018 11:43:21 375.75 308 XLON RM GBX
19-04-2018 11:42:59 19/04/2018 11:42:59 3.76 2,995 XLON RM GBP
19-04-2018 11:42:57 19/04/2018 11:42:57 3.76 3,000 XLON RM GBP
19-04-2018 11:40:46 19/04/2018 11:40:46 375.89 7,415 XLON RM GBX
19-04-2018 11:38:24 19/04/2018 11:38:23 376.08 1,299 XLON RM GBX
19-04-2018 11:38:06 19/04/2018 11:38:05 376.05 14,000 XLON RM GBX
19-04-2018 11:37:54 19/04/2018 11:37:53 375.96 14,000 XLON RM GBX
19-04-2018 11:37:51 19/04/2018 11:37:50 376 2,000 XLON RM GBX
19-04-2018 11:37:27 19/04/2018 11:37:27 3.76 14,164 XLON RM GBP
19-04-2018 11:36:05 19/04/2018 11:36:04 375.9 2,000 XLON RM GBX
19-04-2018 11:34:54 19/04/2018 11:34:53 375.77 12,924 XLON RM GBX
19-04-2018 11:31:36 19/04/2018 11:31:35 376.05 700 XLON RM GBX
19-04-2018 11:30:24 19/04/2018 11:30:23 375.95 26 XLON RM GBX
19-04-2018 11:30:04 19/04/2018 11:30:03 375.9 1,000 XLON RM GBX
19-04-2018 11:27:48 19/04/2018 11:27:48 3.76 12,069 XLON RM GBP
19-04-2018 11:27:42 19/04/2018 11:27:41 376.25 4,000 XLON RM GBX
19-04-2018 11:25:33 19/04/2018 11:25:33 3.76 798 XLON RM GBP
19-04-2018 11:25:26 19/04/2018 11:25:26 375.8 5 XLON RM GBX
19-04-2018 11:23:20 19/04/2018 11:23:19 376.29 10,000 XLON RM GBX
19-04-2018 11:20:25 19/04/2018 11:20:24 375.85 663 XLON RM GBX
19-04-2018 11:19:52 19/04/2018 11:19:51 375.85 774 XLON RM GBX
19-04-2018 11:19:41 19/04/2018 11:19:40 375.75 2,644 XLON RM GBX
19-04-2018 11:18:04 19/04/2018 11:18:04 374.91 120,000 XLON RM GBX PRIC
19-04-2018 11:16:27 19/04/2018 11:16:26 375.05 1,603 XLON RM GBX
19-04-2018 11:16:04 19/04/2018 11:16:04 375.15 5,200 XLON RM GBX
19-04-2018 11:15:47 19/04/2018 11:15:46 375.15 2,675 XLON RM GBX
19-04-2018 11:15:37 19/04/2018 11:15:36 375.05 300 XLON RM GBX
19-04-2018 11:14:36 19/04/2018 11:14:35 375.14 10,375 XLON RM GBX
19-04-2018 11:13:23 19/04/2018 11:13:22 375.05 1,000 XLON RM GBX
19-04-2018 11:12:06 19/04/2018 11:12:06 374.85 2,405 XLON RM GBX
19-04-2018 11:11:20 19/04/2018 11:11:19 374.75 415 XLON RM GBX
19-04-2018 11:08:34 19/04/2018 11:08:33 374.75 26,688 XLON RM GBX
19-04-2018 11:06:23 19/04/2018 11:06:21 375.2 2,000 XLON RM GBX
19-04-2018 11:05:09 19/04/2018 11:05:08 374.6 5,000 XLON RM GBX
19-04-2018 11:04:05 19/04/2018 11:04:05 3.75 4,001 XLON RM GBP
19-04-2018 11:03:53 19/04/2018 11:03:53 374.55 1,000 XLON RM GBX
19-04-2018 11:03:13 19/04/2018 11:03:12 374.88 11,440 XLON RM GBX
19-04-2018 10:59:24 19/04/2018 10:59:21 375.25 200 XLON RM GBX
19-04-2018 10:58:55 19/04/2018 10:58:54 375.31 21,299 XLON RM GBX
19-04-2018 10:56:58 19/04/2018 10:56:57 375.25 2,664 XLON RM GBX
19-04-2018 10:56:54 19/04/2018 10:56:54 3.75 5,327 XLON RM GBP
19-04-2018 10:55:30 19/04/2018 10:55:27 375.3 3,996 XLON RM GBX
19-04-2018 10:53:27 19/04/2018 10:53:26 375.41 82,322 XLON RM GBX
19-04-2018 10:52:50 19/04/2018 10:52:49 375.5 529 XLON RM GBX
19-04-2018 10:49:27 19/04/2018 10:49:27 3.76 2,925 XLON RM GBP
19-04-2018 10:49:26 19/04/2018 10:49:25 376.03 1,400 XLON RM GBX
19-04-2018 10:48:43 19/04/2018 10:48:42 375.7 4,850 XLON RM GBX
19-04-2018 10:47:52 19/04/2018 10:47:52 3.76 269 XLON RM GBP
19-04-2018 10:47:01 19/04/2018 10:47:00 375.45 1,000 XLON RM GBX
19-04-2018 10:45:01 19/04/2018 10:44:59 375.58 1,500 XLON RM GBX
19-04-2018 10:43:07 19/04/2018 10:43:06 374.95 1,341 XLON RM GBX
19-04-2018 10:41:13 19/04/2018 10:41:12 374.7 5,000 XLON RM GBX
19-04-2018 10:39:20 19/04/2018 10:39:17 374.71 9,230 XLON RM GBX
19-04-2018 10:39:17 19/04/2018 10:39:16 374.65 1,465 XLON RM GBX
19-04-2018 10:38:57 19/04/2018 10:38:55 374.9 700 XLON RM GBX
19-04-2018 10:36:32 19/04/2018 10:36:31 374.65 2,500 XLON RM GBX
19-04-2018 10:35:38 19/04/2018 10:35:37 374.65 1,444 XLON RM GBX
19-04-2018 10:35:29 19/04/2018 10:35:28 374.73 5,000 XLON RM GBX
19-04-2018 10:34:08 19/04/2018 10:34:07 374.75 5,000 XLON RM GBX
19-04-2018 10:33:38 19/04/2018 10:33:35 375.35 106 XLON RM GBX
19-04-2018 10:33:15 19/04/2018 10:33:13 375.5 11,359 XLON RM GBX
19-04-2018 10:32:30 19/04/2018 10:32:29 375.55 2,000 XLON RM GBX
19-04-2018 10:28:00 19/04/2018 10:27:59 375.4 2,000 XLON RM GBX
19-04-2018 10:27:32 19/04/2018 10:27:31 375.24 12,069 XLON RM GBX
19-04-2018 10:26:26 19/04/2018 10:26:26 3.75 14,000 XLON RM GBP
19-04-2018 10:25:33 19/04/2018 10:25:32 375.95 2,500 XLON RM GBX
19-04-2018 10:25:27 19/04/2018 10:25:26 375.93 7,737 XLON RM GBX
19-04-2018 10:25:10 19/04/2018 10:25:10 3.76 800 XLON RM GBP
19-04-2018 10:24:38 19/04/2018 10:24:38 376.3 18,500 XLON RM GBX
19-04-2018 10:23:55 19/04/2018 10:23:54 376.12 52,125 XLON RM GBX
19-04-2018 10:21:56 19/04/2018 10:21:56 3.76 15,002 XLON RM GBP
19-04-2018 10:21:51 19/04/2018 10:21:49 375.95 2,450 XLON RM GBX
19-04-2018 10:21:50 19/04/2018 10:21:49 375.85 1,500 XLON RM GBX
19-04-2018 10:18:23 19/04/2018 10:18:22 376.98 1,329 XLON RM GBX
19-04-2018 10:18:08 19/04/2018 10:18:08 3.77 15,002 XLON RM GBP
19-04-2018 10:12:24 19/04/2018 10:12:23 376.5 1,590 XLON RM GBX
19-04-2018 10:10:51 19/04/2018 10:10:50 376.48 12,747 XLON RM GBX
19-04-2018 10:08:46 19/04/2018 10:08:46 3.77 661 XLON RM GBP
19-04-2018 10:07:44 19/04/2018 10:07:42 376.59 53,340 XLON RM GBX
19-04-2018 10:06:50 19/04/2018 10:06:50 3.77 1,425 XLON RM GBP
19-04-2018 10:03:58 19/04/2018 10:03:57 376.15 2,796 XLON RM GBX
19-04-2018 10:02:51 19/04/2018 10:02:50 376.15 100 XLON RM GBX
19-04-2018 10:02:31 19/04/2018 10:02:31 3.76 5,252 XLON RM GBP
19-04-2018 10:02:21 19/04/2018 10:02:20 376 2,000 XLON RM GBX
19-04-2018 10:02:17 19/04/2018 10:02:16 375.95 1,470 XLON RM GBX
19-04-2018 10:01:43 19/04/2018 10:01:43 3.76 261 XLON RM GBP
19-04-2018 10:00:26 19/04/2018 10:00:25 375.83 10,000 XLON RM GBX
19-04-2018 09:58:38 19/04/2018 09:58:38 375.94 15,002 XLON RM GBX
19-04-2018 09:58:34 19/04/2018 09:58:33 375.98 19,945 XLON RM GBX
19-04-2018 09:57:21 19/04/2018 09:57:21 3.76 9,000 XLON RM GBP
19-04-2018 09:56:50 19/04/2018 09:56:48 376.26 5,850 XLON RM GBX
19-04-2018 09:56:48 19/04/2018 09:56:47 3.76 500 XLON RM GBP
19-04-2018 09:54:10 19/04/2018 09:54:10 376.4 2,725 XLON RM GBX
19-04-2018 09:54:03 19/04/2018 09:54:03 376.39 10,000 XLON RM GBX
19-04-2018 09:53:51 19/04/2018 09:53:51 376.25 210 XLON RM GBX
19-04-2018 09:52:47 19/04/2018 09:52:45 376.5 5,000 XLON RM GBX
19-04-2018 09:51:50 19/04/2018 09:51:49 376.7 1,200 XLON RM GBX
19-04-2018 09:51:46 19/04/2018 09:51:45 376.7 1,601 XLON RM GBX
19-04-2018 09:51:36 19/04/2018 09:51:35 376.83 24,999 XLON RM GBX
19-04-2018 09:51:17 19/04/2018 09:51:16 377.12 11,317 XLON RM GBX
19-04-2018 09:51:15 19/04/2018 09:51:14 377.16 12,015 XLON RM GBX
19-04-2018 09:51:10 19/04/2018 09:51:09 377.2 178 XLON RM GBX
19-04-2018 09:51:02 19/04/2018 09:51:00 377.12 13,314 XLON RM GBX
19-04-2018 09:50:04 19/04/2018 09:50:04 377.1 9,189 XLON RM GBX
19-04-2018 09:50:03 19/04/2018 09:50:02 377.18 18,654 XLON RM GBX
19-04-2018 09:49:51 19/04/2018 09:49:50 377.15 3,959 XLON RM GBX
19-04-2018 09:49:39 19/04/2018 09:49:38 377.05 1,000 XLON RM GBX
19-04-2018 09:49:23 19/04/2018 09:49:23 377.07 7,000 XLON RM GBX
19-04-2018 09:48:15 19/04/2018 09:48:14 376.65 5,000 XLON RM GBX
19-04-2018 09:48:07 19/04/2018 09:48:07 3.77 544 XLON RM GBP
19-04-2018 09:46:55 19/04/2018 09:46:54 376.65 5,000 XLON RM GBX
19-04-2018 09:46:43 19/04/2018 09:46:43 3.77 14,992 XLON RM GBP
19-04-2018 09:46:24 19/04/2018 09:46:24 376.85 700 XLON RM GBX
19-04-2018 09:46:01 19/04/2018 09:46:00 376.75 25,000 XLON RM GBX
19-04-2018 09:44:23 19/04/2018 09:44:22 376.65 1,000 XLON RM GBX
19-04-2018 09:43:57 19/04/2018 09:43:57 376.23 25,000 XLON RM GBX
19-04-2018 09:42:54 19/04/2018 09:42:54 3.76 100 XLON RM GBP
19-04-2018 09:42:31 19/04/2018 09:42:30 376.37 24,999 XLON RM GBX
19-04-2018 09:40:28 19/04/2018 09:40:28 376.4 132 XLON RM GBX
19-04-2018 09:39:30 19/04/2018 09:39:29 376.79 4,774 XLON RM GBX
19-04-2018 09:38:35 19/04/2018 09:38:34 377.09 25,000 XLON RM GBX
19-04-2018 09:38:27 19/04/2018 09:38:27 376.6 52,068 XLON RM GBX
19-04-2018 09:37:02 19/04/2018 09:37:01 376.65 25,000 XLON RM GBX
19-04-2018 09:35:52 19/04/2018 09:35:51 376.65 2,667 XLON RM GBX
19-04-2018 09:35:33 19/04/2018 09:35:33 3.77 7,990 XLON RM GBP
19-04-2018 09:35:07 19/04/2018 09:35:06 376.31 25,000 XLON RM GBX
19-04-2018 09:34:41 19/04/2018 09:34:41 3.76 1,286 XLON RM GBP
19-04-2018 09:33:02 19/04/2018 09:33:01 3.76 7,000 XLON RM GBP
19-04-2018 09:32:25 19/04/2018 09:32:25 376.25 794 XLON RM GBX
19-04-2018 09:31:02 19/04/2018 09:31:02 376.07 10,628 XLON RM GBX
19-04-2018 09:31:01 19/04/2018 09:31:00 376 1,429 XLON RM GBX
19-04-2018 09:30:58 19/04/2018 09:30:57 376.05 270 XLON RM GBX
19-04-2018 09:30:30 19/04/2018 09:30:29 376.3 1,328 XLON RM GBX
19-04-2018 09:30:22 19/04/2018 09:30:21 376.34 51 XLON RM GBX
19-04-2018 09:29:13 19/04/2018 09:29:13 376.35 500 XLON RM GBX
19-04-2018 09:28:18 19/04/2018 09:28:16 376.58 78 XLON RM GBX
19-04-2018 09:27:53 19/04/2018 09:27:53 3.76 7,970 XLON RM GBP
19-04-2018 09:26:47 19/04/2018 09:26:47 376.83 20,000 XLON RM GBX
19-04-2018 09:26:44 19/04/2018 09:26:44 3.77 3,000 XLON RM GBP
19-04-2018 09:26:32 19/04/2018 09:26:31 376.86 5,550 XLON RM GBX
19-04-2018 09:25:16 19/04/2018 09:25:16 377.05 750 XLON RM GBX
19-04-2018 09:24:21 19/04/2018 09:24:20 376.74 3,495 XLON RM GBX
19-04-2018 09:23:55 19/04/2018 09:23:54 376.6 10,000 XLON RM GBX
19-04-2018 09:23:25 19/04/2018 09:23:24 376.2 4,637 XLON RM GBX
19-04-2018 09:23:13 19/04/2018 09:23:12 376.24 350 XLON RM GBX
19-04-2018 09:22:52 19/04/2018 09:22:51 376.56 549 XLON RM GBX
19-04-2018 09:22:33 19/04/2018 09:22:32 376.7 145 XLON RM GBX
19-04-2018 09:20:09 19/04/2018 09:20:08 377 3,700 XLON RM GBX
19-04-2018 09:19:59 19/04/2018 09:19:59 377 19,200 XLON RM GBX
19-04-2018 09:19:18 19/04/2018 09:19:17 376.85 1,000 XLON RM GBX
19-04-2018 09:18:36 19/04/2018 09:18:35 376.9 3,414 XLON RM GBX
19-04-2018 09:18:25 19/04/2018 09:18:24 376.85 14,000 XLON RM GBX
19-04-2018 09:18:24 19/04/2018 09:18:23 376.88 1,200 XLON RM GBX
19-04-2018 09:16:22 19/04/2018 09:16:21 376.54 10,666 XLON RM GBX
19-04-2018 09:16:18 19/04/2018 09:16:17 376.65 378 XLON RM GBX
19-04-2018 09:16:06 19/04/2018 09:16:05 376.43 7,755 XLON RM GBX
19-04-2018 09:15:53 19/04/2018 09:15:52 3.76 379 XLON RM GBP
19-04-2018 09:14:52 19/04/2018 09:14:52 3.76 3,213 XLON RM GBP
19-04-2018 09:14:50 19/04/2018 09:14:49 375.4 500 XLON RM GBX
19-04-2018 09:14:34 19/04/2018 09:14:34 375.5 15,000 XLON RM GBX
19-04-2018 09:14:22 19/04/2018 09:14:21 375.5 600 XLON RM GBX
19-04-2018 09:13:45 19/04/2018 09:13:43 375.5 2,981 XLON RM GBX
19-04-2018 09:13:24 19/04/2018 09:13:23 375.05 500 XLON RM GBX
19-04-2018 09:13:08 19/04/2018 09:13:08 375.1 2,500 XLON RM GBX
19-04-2018 09:13:04 19/04/2018 09:13:03 374.9 24,999 XLON RM GBX
19-04-2018 09:12:58 19/04/2018 09:12:56 375.19 18,654 XLON RM GBX
19-04-2018 09:12:40 19/04/2018 09:12:39 374.88 375 XLON RM GBX
19-04-2018 09:12:15 19/04/2018 09:12:14 374.65 168 XLON RM GBX
19-04-2018 09:12:11 19/04/2018 09:12:10 374.88 26,673 XLON RM GBX
19-04-2018 09:12:03 19/04/2018 09:12:02 374.77 1,334 XLON RM GBX
19-04-2018 09:11:58 19/04/2018 09:11:57 374.42 1,602 XLON RM GBX
19-04-2018 09:11:58 19/04/2018 09:11:58 374.3 2,000 XLON RM GBX
19-04-2018 09:11:43 19/04/2018 09:11:42 3.74 3,213 XLON RM GBP
19-04-2018 09:11:39 19/04/2018 09:11:38 375.07 24,026 XLON RM GBX
19-04-2018 09:10:06 19/04/2018 09:10:05 374.74 5,000 XLON RM GBX
19-04-2018 09:09:29 19/04/2018 09:09:28 375.39 10,000 XLON RM GBX
19-04-2018 09:09:19 19/04/2018 09:09:18 375.33 484 XLON RM GBX
19-04-2018 09:08:36 19/04/2018 09:08:34 375.54 24,999 XLON RM GBX
19-04-2018 09:08:12 19/04/2018 09:08:12 3.76 665 XLON RM GBP
19-04-2018 09:07:46 19/04/2018 09:07:46 3.75 5,790 XLON RM GBP
19-04-2018 09:07:38 19/04/2018 09:07:37 375.72 15,000 XLON RM GBX
19-04-2018 09:07:10 19/04/2018 09:07:10 3.76 4,000 XLON RM GBP
19-04-2018 09:06:21 19/04/2018 09:06:21 3.76 3,987 XLON RM GBP
19-04-2018 09:06:10 19/04/2018 09:06:09 375.77 10,000 XLON RM GBX
19-04-2018 09:05:48 19/04/2018 09:05:47 375.8 1,591 XLON RM GBX
19-04-2018 09:05:46 19/04/2018 09:05:45 375.92 39,894 XLON RM GBX
19-04-2018 09:05:20 19/04/2018 09:05:20 375.59 10,031 XLON RM GBX
19-04-2018 09:03:48 19/04/2018 09:03:48 3.76 1,725 XLON RM GBP
19-04-2018 09:03:23 19/04/2018 09:03:23 3.75 7,990 XLON RM GBP
19-04-2018 09:03:17 19/04/2018 09:03:16 375.33 1,598 XLON RM GBX
19-04-2018 09:03:05 19/04/2018 09:03:05 3.76 664 XLON RM GBP
19-04-2018 09:02:39 19/04/2018 09:02:38 375.55 1,450 XLON RM GBX
19-04-2018 09:02:28 19/04/2018 09:02:23 375.35 130 XLON RM GBX
19-04-2018 09:01:49 19/04/2018 09:01:47 375.6 20,000 XLON RM GBX
19-04-2018 09:01:10 19/04/2018 09:01:10 3.75 3,999 XLON RM GBP
19-04-2018 09:01:09 19/04/2018 09:01:08 375.5 263 XLON RM GBX
19-04-2018 09:01:01 19/04/2018 09:01:01 3.75 7,500 XLON RM GBP
19-04-2018 09:00:44 19/04/2018 09:00:43 374.8 2,897 XLON RM GBX
19-04-2018 09:00:17 19/04/2018 09:00:15 375.03 7,755 XLON RM GBX
19-04-2018 08:59:41 19/04/2018 08:59:40 375.58 7,500 XLON RM GBX
19-04-2018 08:58:49 19/04/2018 08:58:49 375.6 103 XLON RM GBX
19-04-2018 08:58:26 19/04/2018 08:58:25 375.25 1,399 XLON RM GBX
19-04-2018 08:58:25 19/04/2018 08:58:23 375.46 13,314 XLON RM GBX
19-04-2018 08:58:25 19/04/2018 08:58:24 375.4 10,000 XLON RM GBX
19-04-2018 08:57:46 19/04/2018 08:57:46 3.76 880 XLON RM GBP
19-04-2018 08:57:44 19/04/2018 08:57:43 375.65 1,650 XLON RM GBX
19-04-2018 08:57:33 19/04/2018 08:57:32 375.8 5,000 XLON RM GBX
19-04-2018 08:55:38 19/04/2018 08:55:37 376.3 795 XLON RM GBX
19-04-2018 08:55:20 19/04/2018 08:55:20 3.76 794 XLON RM GBP
19-04-2018 08:54:39 19/04/2018 08:54:39 3.77 1,447 XLON RM GBP
19-04-2018 08:54:39 19/04/2018 08:54:39 3.77 5,000 XLON RM GBP
19-04-2018 08:53:57 19/04/2018 08:53:56 376.6 1,687 XLON RM GBX
19-04-2018 08:53:34 19/04/2018 08:53:33 376.86 20,000 XLON RM GBX
19-04-2018 08:52:31 19/04/2018 08:52:31 3.77 500 XLON RM GBP
19-04-2018 08:52:05 19/04/2018 08:52:04 376.25 1,000 XLON RM GBX
19-04-2018 08:51:43 19/04/2018 08:51:42 376.52 52,068 XLON RM GBX
19-04-2018 08:51:22 19/04/2018 08:51:21 376.2 3,579 XLON RM GBX
19-04-2018 08:51:09 19/04/2018 08:51:09 3.76 14,992 XLON RM GBP
19-04-2018 08:51:07 19/04/2018 08:51:06 376.25 13,286 XLON RM GBX
19-04-2018 08:51:02 19/04/2018 08:51:02 3.76 400 XLON RM GBP
19-04-2018 08:50:14 19/04/2018 08:50:14 377.1 849 XLON RM GBX
19-04-2018 08:49:35 19/04/2018 08:49:32 377.35 300 XLON RM GBX
19-04-2018 08:48:44 19/04/2018 08:48:43 377.75 1,500 XLON RM GBX
19-04-2018 08:48:32 19/04/2018 08:48:31 377.7 1,250 XLON RM GBX
19-04-2018 08:48:27 19/04/2018 08:48:25 377.55 2,777 XLON RM GBX
19-04-2018 08:48:20 19/04/2018 08:48:20 3.77 808 XLON RM GBP
19-04-2018 08:48:03 19/04/2018 08:48:02 377.55 4,500 XLON RM GBX
19-04-2018 08:47:25 19/04/2018 08:47:25 3.77 169 XLON RM GBP
19-04-2018 08:47:14 19/04/2018 08:47:14 3.77 7,191 XLON RM GBP
19-04-2018 08:46:40 19/04/2018 08:46:39 377.4 1,500 XLON RM GBX
19-04-2018 08:46:20 19/04/2018 08:46:20 3.77 527 XLON RM GBP
19-04-2018 08:44:57 19/04/2018 08:44:56 377.02 2,706 XLON RM GBX
19-04-2018 08:44:34 19/04/2018 08:44:34 3.77 1,000 XLON RM GBP
19-04-2018 08:43:42 19/04/2018 08:43:39 377.64 51,953 XLON RM GBX
19-04-2018 08:43:37 19/04/2018 08:43:36 377.95 1,560 XLON RM GBX
19-04-2018 08:43:14 19/04/2018 08:43:14 377.8 264 XLON RM GBX
19-04-2018 08:43:02 19/04/2018 08:43:01 377.9 3,000 XLON RM GBX
19-04-2018 08:42:38 19/04/2018 08:42:38 3.77 200 XLON RM GBP
19-04-2018 08:42:27 19/04/2018 08:42:25 377.8 1,055 XLON RM GBX
19-04-2018 08:42:11 19/04/2018 08:42:10 377.56 10,000 XLON RM GBX
19-04-2018 08:41:46 19/04/2018 08:41:46 3.77 8,125 XLON RM GBP
19-04-2018 08:40:50 19/04/2018 08:40:49 377.55 1,685 XLON RM GBX
19-04-2018 08:40:34 19/04/2018 08:40:33 377.65 360 XLON RM GBX
19-04-2018 08:40:26 19/04/2018 08:40:25 377.85 500 XLON RM GBX
19-04-2018 08:39:48 19/04/2018 08:39:47 377.3 880 XLON RM GBX
19-04-2018 08:39:17 19/04/2018 08:39:16 377.16 10,285 XLON RM GBX
19-04-2018 08:39:07 19/04/2018 08:39:06 377.22 15,155 XLON RM GBX
19-04-2018 08:38:58 19/04/2018 08:38:57 377.35 1,590 XLON RM GBX
19-04-2018 08:38:55 19/04/2018 08:38:54 377.35 4,619 XLON RM GBX
19-04-2018 08:38:40 19/04/2018 08:38:39 377.25 2,000 XLON RM GBX
19-04-2018 08:38:24 19/04/2018 08:38:23 377.15 3,194 XLON RM GBX
19-04-2018 08:38:10 19/04/2018 08:38:09 377.05 267 XLON RM GBX
19-04-2018 08:38:10 19/04/2018 08:38:09 377 1,000 XLON RM GBX
19-04-2018 08:38:00 19/04/2018 08:37:59 376.6 2,398 XLON RM GBX
19-04-2018 08:37:26 19/04/2018 08:37:24 376.3 1,333 XLON RM GBX
19-04-2018 08:37:14 19/04/2018 08:37:12 376.41 25,000 XLON RM GBX
19-04-2018 08:37:01 19/04/2018 08:37:00 376.15 14,369 XLON RM GBX
19-04-2018 08:36:57 19/04/2018 08:36:56 376.3 1,326 XLON RM GBX
19-04-2018 08:36:36 19/04/2018 08:36:34 376.41 25,000 XLON RM GBX
19-04-2018 08:35:56 19/04/2018 08:35:54 376.16 25,000 XLON RM GBX
19-04-2018 08:35:52 19/04/2018 08:35:51 376.05 2,099 XLON RM GBX
19-04-2018 08:35:46 19/04/2018 08:35:45 376.23 8,638 XLON RM GBX
19-04-2018 08:35:44 19/04/2018 08:35:43 376.11 9,000 XLON RM GBX
19-04-2018 08:35:38 19/04/2018 08:35:37 376.1 5,000 XLON RM GBX
19-04-2018 08:35:07 19/04/2018 08:35:06 376.15 5,000 XLON RM GBX
19-04-2018 08:34:20 19/04/2018 08:34:19 375.6 2,310 XLON RM GBX
19-04-2018 08:33:59 19/04/2018 08:33:59 3.76 1,170 XLON RM GBP
19-04-2018 08:33:43 19/04/2018 08:33:41 375.73 6,651 XLON RM GBX
19-04-2018 08:33:31 19/04/2018 08:33:29 375.75 14,369 XLON RM GBX
19-04-2018 08:33:19 19/04/2018 08:33:18 375.55 532 XLON RM GBX
19-04-2018 08:32:33 19/04/2018 08:32:32 375.59 15,037 XLON RM GBX
19-04-2018 08:32:20 19/04/2018 08:32:18 375.85 1,000 XLON RM GBX
19-04-2018 08:31:28 19/04/2018 08:31:28 3.76 300 XLON RM GBP
19-04-2018 08:29:31 19/04/2018 08:29:30 374.95 500 XLON RM GBX
19-04-2018 08:29:21 19/04/2018 08:29:20 375.49 10,000 XLON RM GBX
19-04-2018 08:28:55 19/04/2018 08:28:55 3.76 250 XLON RM GBP
19-04-2018 08:28:14 19/04/2018 08:28:13 375.6 200 XLON RM GBX
19-04-2018 08:27:22 19/04/2018 08:27:21 375.4 4,637 XLON RM GBX
19-04-2018 08:26:53 19/04/2018 08:26:52 375.5 500 XLON RM GBX
19-04-2018 08:26:41 19/04/2018 08:26:40 375.27 17,317 XLON RM GBX
19-04-2018 08:26:20 19/04/2018 08:26:18 374.95 12,015 XLON RM GBX
19-04-2018 08:25:55 19/04/2018 08:25:53 374.52 50,000 XLON RM GBX
19-04-2018 08:25:54 19/04/2018 08:25:54 3.75 4,002 XLON RM GBP
19-04-2018 08:25:53 19/04/2018 08:25:52 374.97 26,667 XLON RM GBX
19-04-2018 08:24:45 19/04/2018 08:24:45 3.75 2,500 XLON RM GBP
19-04-2018 08:24:43 19/04/2018 08:24:42 374.65 2,667 XLON RM GBX
19-04-2018 08:24:43 19/04/2018 08:24:43 375.15 4,000 XLON RM GBX
19-04-2018 08:24:00 19/04/2018 08:24:00 3.75 7,835 XLON RM GBP
19-04-2018 08:23:59 19/04/2018 08:23:59 3.75 11,317 XLON RM GBP
19-04-2018 08:23:37 19/04/2018 08:23:35 374.95 7,245 XLON RM GBX
19-04-2018 08:23:30 19/04/2018 08:23:29 374.9 2,000 XLON RM GBX
19-04-2018 08:23:10 19/04/2018 08:23:08 374.85 3,000 XLON RM GBX
19-04-2018 08:23:08 19/04/2018 08:23:06 374.95 10,000 XLON RM GBX
19-04-2018 08:22:42 19/04/2018 08:22:41 375 2,000 XLON RM GBX
19-04-2018 08:22:32 19/04/2018 08:22:31 374.89 50,000 XLON RM GBX
19-04-2018 08:22:02 19/04/2018 08:22:01 374.7 125 XLON RM GBX
19-04-2018 08:21:52 19/04/2018 08:21:50 375.09 8,262 XLON RM GBX
19-04-2018 08:21:49 19/04/2018 08:21:48 374.55 1,000 XLON RM GBX
19-04-2018 08:21:38 19/04/2018 08:21:37 374.75 150 XLON RM GBX
19-04-2018 08:21:27 19/04/2018 08:21:27 3.76 63 XLON RM GBP
19-04-2018 08:20:55 19/04/2018 08:20:54 374.9 500 XLON RM GBX
19-04-2018 08:20:16 19/04/2018 08:20:14 375.15 798 XLON RM GBX
19-04-2018 08:19:57 19/04/2018 08:19:57 3.75 6,658 XLON RM GBP
19-04-2018 08:18:39 19/04/2018 08:18:38 375.24 9,000 XLON RM GBX
19-04-2018 08:17:51 19/04/2018 08:17:49 375.05 15,037 XLON RM GBX
19-04-2018 08:17:46 19/04/2018 08:17:43 375 1,200 XLON RM GBX
19-04-2018 08:17:38 19/04/2018 08:17:37 3.75 797 XLON RM GBP
19-04-2018 08:17:27 19/04/2018 08:17:27 3.75 460 XLON RM GBP
19-04-2018 08:17:07 19/04/2018 08:17:07 3.75 10,000 XLON RM GBP
19-04-2018 08:16:46 19/04/2018 08:16:44 375.35 10,000 XLON RM GBX
19-04-2018 08:16:08 19/04/2018 08:16:05 374.95 5,000 XLON RM GBX
19-04-2018 08:15:43 19/04/2018 08:15:43 375.46 1,069 XLON RM GBX
19-04-2018 08:15:39 19/04/2018 08:15:38 375.7 5,000 XLON RM GBX
19-04-2018 08:15:34 19/04/2018 08:15:33 375.78 2,500 XLON RM GBX
19-04-2018 08:15:02 19/04/2018 08:15:00 375.38 1,000 XLON RM GBX
19-04-2018 08:14:37 19/04/2018 08:14:35 376.09 15,000 XLON RM GBX
19-04-2018 08:14:34 19/04/2018 08:14:32 375.67 15,155 XLON RM GBX
19-04-2018 08:14:28 19/04/2018 08:14:27 375.55 1,690 XLON RM GBX
19-04-2018 08:14:09 19/04/2018 08:14:06 375.42 9,306 XLON RM GBX
19-04-2018 08:14:06 19/04/2018 08:14:05 375.62 3,194 XLON RM GBX
19-04-2018 08:13:50 19/04/2018 08:13:49 375.93 3,959 XLON RM GBX
19-04-2018 08:13:49 19/04/2018 08:13:47 375.85 286 XLON RM GBX
19-04-2018 08:13:39 19/04/2018 08:13:37 375.75 5,000 XLON RM GBX
19-04-2018 08:12:44 19/04/2018 08:12:42 377.57 25,952 XLON RM GBX
19-04-2018 08:12:18 19/04/2018 08:12:18 377.32 2,500 XLON RM GBX
19-04-2018 08:12:11 19/04/2018 08:12:11 3.77 261 XLON RM GBP
19-04-2018 08:11:59 19/04/2018 08:11:59 377.66 1,326 XLON RM GBX
19-04-2018 08:11:55 19/04/2018 08:11:54 377.65 5,842 XLON RM GBX
19-04-2018 08:11:08 19/04/2018 08:11:08 3.77 263 XLON RM GBP
19-04-2018 08:10:32 19/04/2018 08:10:32 377.21 1,445 XLON RM GBX
19-04-2018 08:10:05 19/04/2018 08:10:05 377.7 791 XLON RM GBX
19-04-2018 08:09:40 19/04/2018 08:09:40 377.95 484 XLON RM GBX
19-04-2018 08:09:24 19/04/2018 08:09:23 376.86 30,000 XLON RM GBX
19-04-2018 08:09:12 19/04/2018 08:09:10 376.95 383 XLON RM GBX
19-04-2018 08:09:02 19/04/2018 08:09:01 377.36 51,953 XLON RM GBX
19-04-2018 08:09:00 19/04/2018 08:08:59 3.77 1,000 XLON RM GBP
19-04-2018 08:08:59 19/04/2018 08:08:58 377.23 5,301 XLON RM GBX
19-04-2018 08:08:44 19/04/2018 08:08:44 3.78 428 XLON RM GBP
19-04-2018 08:08:30 19/04/2018 08:08:30 378.05 182 XLON RM GBX
19-04-2018 08:08:17 19/04/2018 08:08:17 3.78 107 XLON RM GBP
19-04-2018 08:08:13 19/04/2018 08:08:12 377.9 1,000 XLON RM GBX
19-04-2018 08:08:06 19/04/2018 08:08:06 3.78 6,615 XLON RM GBP
19-04-2018 08:08:03 19/04/2018 08:08:01 377.98 2,891 XLON RM GBX
19-04-2018 08:08:01 19/04/2018 08:08:01 377.55 3,593 XLON RM GBX
19-04-2018 08:07:56 19/04/2018 08:07:56 377.52 8,381 XLON RM GBX
19-04-2018 08:07:51 19/04/2018 08:07:49 377.95 26,456 XLON RM GBX
19-04-2018 08:07:46 19/04/2018 08:07:44 378.5 2,638 XLON RM GBX
19-04-2018 08:07:23 19/04/2018 08:07:22 378.55 5,000 XLON RM GBX
19-04-2018 08:07:01 19/04/2018 08:07:00 378.45 2,500 XLON RM GBX
19-04-2018 08:07:00 19/04/2018 08:06:59 378.55 264 XLON RM GBX
19-04-2018 08:06:42 19/04/2018 08:06:41 378.45 1,000 XLON RM GBX
19-04-2018 08:05:43 19/04/2018 08:05:43 378.55 800 XLON RM GBX
19-04-2018 08:05:38 19/04/2018 08:05:38 3.79 2,303 XLON RM GBP
19-04-2018 08:05:33 19/04/2018 08:05:32 378.44 8,993 XLON RM GBX
19-04-2018 08:05:30 19/04/2018 08:05:30 3.79 2,373 XLON RM GBP
19-04-2018 08:05:26 19/04/2018 08:05:26 378.1 500 XLON RM GBX
19-04-2018 08:05:17 19/04/2018 08:05:16 3.78 94 XLON RM GBP
19-04-2018 08:05:16 19/04/2018 08:05:14 378.03 10,000 XLON RM GBX
19-04-2018 08:04:56 19/04/2018 08:04:55 378.5 4,011 XLON RM GBX
19-04-2018 08:04:56 19/04/2018 08:04:56 379 262 XLON RM GBX
19-04-2018 08:04:32 19/04/2018 08:04:32 378.6 2,779 XLON RM GBX
19-04-2018 08:04:26 19/04/2018 08:04:24 378.73 10,000 XLON RM GBX
19-04-2018 08:04:16 19/04/2018 08:04:16 3.78 1,000 XLON RM GBP
19-04-2018 08:04:07 19/04/2018 08:04:06 378.65 4,000 XLON RM GBX
19-04-2018 08:04:04 19/04/2018 08:04:02 378.09 12,350 XLON RM GBX
19-04-2018 08:04:03 19/04/2018 08:04:03 3.78 1,500 XLON RM GBP
19-04-2018 08:03:56 19/04/2018 08:03:56 378.75 60 XLON RM GBX
19-04-2018 08:03:48 19/04/2018 08:03:48 3.79 5,276 XLON RM GBP
19-04-2018 08:03:38 19/04/2018 08:03:37 378.96 2,000 XLON RM GBX
19-04-2018 08:03:37 19/04/2018 08:03:37 3.79 1,581 XLON RM GBP
19-04-2018 08:03:33 19/04/2018 08:03:32 379.3 1,000 XLON RM GBX
19-04-2018 08:03:28 19/04/2018 08:03:27 379.05 26 XLON RM GBX
19-04-2018 08:03:22 19/04/2018 08:03:20 378.95 949 XLON RM GBX
19-04-2018 08:03:15 19/04/2018 08:03:15 3.79 433 XLON RM GBP
19-04-2018 08:03:13 19/04/2018 08:03:11 379.3 1,054 XLON RM GBX
19-04-2018 08:03:12 19/04/2018 08:03:10 378.8 299 XLON RM GBX
19-04-2018 08:03:12 19/04/2018 08:03:10 378.6 12,350 XLON RM GBX
19-04-2018 08:03:07 19/04/2018 08:03:07 378.6 1,000 XLON RM GBX
19-04-2018 08:03:05 19/04/2018 08:03:05 377.8 505 XLON RM GBX
19-04-2018 08:02:59 19/04/2018 08:02:58 378.22 5,467 XLON RM GBX
19-04-2018 08:02:57 19/04/2018 08:02:55 378.25 1,000 XLON RM GBX
19-04-2018 08:02:54 19/04/2018 08:02:53 377.83 5,000 XLON RM GBX
19-04-2018 08:02:43 19/04/2018 08:02:42 377.83 1,000 XLON RM GBX
19-04-2018 08:02:43 19/04/2018 08:02:42 377.86 5,293 XLON RM GBX
19-04-2018 08:02:41 19/04/2018 08:02:41 377.83 2,644 XLON RM GBX
19-04-2018 08:02:38 19/04/2018 08:02:37 377.83 1,500 XLON RM GBX
19-04-2018 08:02:33 19/04/2018 08:02:32 377.83 264 XLON RM GBX
19-04-2018 08:02:30 19/04/2018 08:02:29 377.83 1,136 XLON RM GBX
19-04-2018 08:02:20 19/04/2018 08:02:18 379.41 23,194 XLON RM GBX
19-04-2018 08:02:13 19/04/2018 08:02:11 378.44 12,350 XLON RM GBX
19-04-2018 08:02:13 19/04/2018 08:02:11 378.87 1,000 XLON RM GBX
19-04-2018 08:02:04 19/04/2018 08:02:04 3.78 3,000 XLON RM GBP
19-04-2018 08:01:45 19/04/2018 08:01:44 377.98 13,227 XLON RM GBX
19-04-2018 08:01:37 19/04/2018 08:01:37 3.77 5,000 XLON RM GBP
19-04-2018 08:01:36 19/04/2018 08:01:34 377.43 15,400 XLON RM GBX
19-04-2018 08:01:35 19/04/2018 08:01:34 377.3 2,875 XLON RM GBX
19-04-2018 08:01:34 19/04/2018 08:01:34 3.77 4,000 XLON RM GBP
19-04-2018 08:01:33 19/04/2018 08:01:32 377.45 1,582 XLON RM GBX
19-04-2018 08:01:22 19/04/2018 08:01:22 3.78 1,852 XLON RM GBP
19-04-2018 08:01:20 19/04/2018 08:01:19 377.2 1,000 XLON RM GBX
19-04-2018 08:01:14 19/04/2018 08:01:14 3.77 5,857 XLON RM GBP
19-04-2018 08:01:10 19/04/2018 08:01:10 377.55 1,600 XLON RM GBX
19-04-2018 08:00:53 19/04/2018 08:00:52 378.65 3,961 XLON RM GBX
19-04-2018 08:00:49 19/04/2018 08:00:49 378.65 4,800 XLON RM GBX
19-04-2018 08:00:39 19/04/2018 08:00:39 378.45 40 XLON RM GBX
19-04-2018 08:00:38 19/04/2018 08:00:37 378.45 500 XLON RM GBX
19-04-2018 08:00:37 19/04/2018 08:00:37 3.78 600 XLON RM GBP
19-04-2018 08:00:16 19/04/2018 08:00:15 377.37 2,648 XLON RM GBX


View older trade / volume for: GLEN

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com