Showing trades for:


HEMOGENYX PHARMACEUTICALS PLC - GB00BYX3WZ24 - GBX - XLON - 01-03-2018


Trade Type Meaning


Publication Date Execution Date Publication Mode Price Size Type Venue Venue Type Transparency waiver Currency Trade Conditions Discovery Indicators
01-03-2018 16:29:47 01/03/2018 16:29:46 4.74 350,000 XLON RM GBX
01-03-2018 16:29:30 01/03/2018 16:29:29 4.9 30,000 XLON RM GBX
01-03-2018 16:29:18 01/03/2018 16:29:17 4.9 100,000 XLON RM GBX
01-03-2018 16:28:54 01/03/2018 16:28:53 4.93 10,000 XLON RM GBX
01-03-2018 16:27:24 01/03/2018 16:27:23 4.8 100,000 XLON RM GBX
01-03-2018 16:27:01 01/03/2018 16:27:01 4.84 24,400 XLON RM GBX
01-03-2018 16:26:21 01/03/2018 16:26:20 4.8 9,328 XLON RM GBX
01-03-2018 16:25:03 01/03/2018 16:25:02 4.9 5,000 XLON RM GBX
01-03-2018 16:23:49 01/03/2018 16:23:47 4.8 10,000 XLON RM GBX
01-03-2018 16:22:54 01/03/2018 16:22:53 4.65 100,000 XLON RM GBX
01-03-2018 16:21:07 01/03/2018 16:21:05 4.8 75,621 XLON RM GBX
01-03-2018 16:21:02 01/03/2018 16:21:01 4.8 10,105 XLON RM GBX
01-03-2018 16:20:41 01/03/2018 16:20:40 4.72 45,779 XLON RM GBX
01-03-2018 16:20:05 01/03/2018 16:20:04 4.66 33,181 XLON RM GBX
01-03-2018 16:19:21 01/03/2018 16:19:18 4.75 100,000 XLON RM GBX
01-03-2018 16:17:56 01/03/2018 16:17:55 4.83 18,816 XLON RM GBX
01-03-2018 16:17:29 01/03/2018 16:17:28 4.87 115,000 XLON RM GBX
01-03-2018 16:17:20 01/03/2018 16:17:19 4.85 250,000 XLON RM GBX
01-03-2018 16:15:33 01/03/2018 16:15:32 5.03 1,742 XLON RM GBX
01-03-2018 16:15:00 01/03/2018 16:14:59 5.03 20,399 XLON RM GBX
01-03-2018 16:11:54 01/03/2018 16:11:53 5.03 16,000 XLON RM GBX
01-03-2018 16:08:48 01/03/2018 16:08:47 5 5,000 XLON RM GBX
01-03-2018 16:06:31 01/03/2018 16:06:30 5 1,998 XLON RM GBX
01-03-2018 16:01:15 01/03/2018 16:01:14 5 4,748 XLON RM GBX
01-03-2018 15:51:39 01/03/2018 15:51:37 4.99 39,762 XLON RM GBX
01-03-2018 15:51:34 01/03/2018 15:51:32 4.99 50,000 XLON RM GBX
01-03-2018 15:50:25 01/03/2018 15:50:23 4.9 75,000 XLON RM GBX
01-03-2018 15:50:15 01/03/2018 15:50:14 4.9 50,000 XLON RM GBX
01-03-2018 15:49:54 01/03/2018 15:49:52 4.9 25,000 XLON RM GBX
01-03-2018 15:40:09 01/03/2018 15:40:09 4.82 60,000 XLON RM GBX
01-03-2018 15:38:16 01/03/2018 15:38:15 4.79 41,754 XLON RM GBX
01-03-2018 15:37:56 01/03/2018 15:37:54 4.62 77,611 XLON RM GBX
01-03-2018 15:32:29 01/03/2018 15:32:28 4.78 33,181 XLON RM GBX
01-03-2018 15:30:56 01/03/2018 15:30:55 4.78 60,000 XLON RM GBX
01-03-2018 15:30:54 01/03/2018 15:30:53 4.78 45,678 XLON RM GBX
01-03-2018 15:30:51 01/03/2018 15:30:50 4.78 1,103 XLON RM GBX
01-03-2018 15:30:28 01/03/2018 15:30:27 4.7 40,000 XLON RM GBX
01-03-2018 15:30:19 01/03/2018 15:30:18 4.7 15,000 XLON RM GBX
01-03-2018 15:30:13 01/03/2018 15:30:12 4.7 4,658 XLON RM GBX
01-03-2018 15:24:53 01/03/2018 15:24:52 4.61 150,000 XLON RM GBX
01-03-2018 15:24:42 01/03/2018 15:24:41 4.8 100,000 XLON RM GBX
01-03-2018 15:24:31 01/03/2018 15:24:29 4.8 60,000 XLON RM GBX
01-03-2018 15:23:50 01/03/2018 15:23:47 4.7 195,567 XLON RM GBX
01-03-2018 15:15:12 01/03/2018 15:15:10 4.7 9,810 XLON RM GBX
01-03-2018 15:13:36 01/03/2018 15:13:34 4.76 40,000 XLON RM GBX
01-03-2018 15:08:18 01/03/2018 15:08:17 4.78 66,760 XLON RM GBX
01-03-2018 15:07:36 01/03/2018 15:07:34 4.89 50,000 XLON RM GBX
01-03-2018 15:05:40 01/03/2018 15:05:39 5 1,841 XLON RM GBX
01-03-2018 15:00:20 01/03/2018 15:00:19 4.98 5,000 XLON RM GBX
01-03-2018 14:56:04 01/03/2018 14:56:03 4.91 150,000 XLON RM GBX
01-03-2018 14:51:23 01/03/2018 14:51:23 4.91 150,000 XLON RM GBX
01-03-2018 14:50:03 01/03/2018 14:50:01 5 140,000 XLON RM GBX
01-03-2018 14:46:14 01/03/2018 14:46:14 4.94 45,000 XLON RM GBX
01-03-2018 14:46:09 01/03/2018 14:46:08 4.94 20,606 XLON RM GBX
01-03-2018 14:45:14 01/03/2018 14:45:13 4.95 25,000 XLON RM GBX
01-03-2018 14:44:52 01/03/2018 14:44:51 5 100,000 XLON RM GBX
01-03-2018 14:43:37 01/03/2018 14:43:37 5.02 1,000 XLON RM GBX
01-03-2018 14:42:57 01/03/2018 14:42:56 5 50,000 XLON RM GBX
01-03-2018 14:39:12 01/03/2018 14:39:10 5 10,000 XLON RM GBX
01-03-2018 14:37:51 01/03/2018 14:37:50 5.03 138,291 XLON RM GBX
01-03-2018 14:37:28 01/03/2018 14:37:27 5.03 29,017 XLON RM GBX
01-03-2018 14:36:38 01/03/2018 14:36:37 5.03 49,296 XLON RM GBX
01-03-2018 14:35:17 01/03/2018 14:35:14 5.04 100,000 XLON RM GBX
01-03-2018 14:34:39 01/03/2018 14:34:37 4.93 95,000 XLON RM GBX
01-03-2018 14:32:30 01/03/2018 14:32:29 5.03 10,000 XLON RM GBX
01-03-2018 14:30:55 01/03/2018 14:30:54 5.03 2,000 XLON RM GBX
01-03-2018 14:27:24 01/03/2018 14:27:24 5.03 4,747 XLON RM GBX
01-03-2018 14:22:10 01/03/2018 14:22:09 5.03 45,498 XLON RM GBX
01-03-2018 14:19:53 01/03/2018 14:19:52 5 50,007 XLON RM GBX
01-03-2018 14:19:32 01/03/2018 14:19:31 5 12,000 XLON RM GBX
01-03-2018 14:18:22 01/03/2018 14:18:21 4.83 61,909 XLON RM GBX
01-03-2018 14:10:27 27/02/2018 08:08:44 5.5 50,000 AMND XLON RM GBX
01-03-2018 14:05:57 01/03/2018 14:05:56 5 160,032 XLON RM GBX
01-03-2018 14:05:24 01/03/2018 14:05:24 5.2 97 XLON RM GBX
01-03-2018 14:02:46 01/03/2018 14:02:45 5.05 390 XLON RM GBX
01-03-2018 13:59:44 01/03/2018 13:59:42 5.05 19,862 XLON RM GBX
01-03-2018 13:57:42 01/03/2018 13:57:41 5.05 5,000 XLON RM GBX
01-03-2018 13:50:09 01/03/2018 13:50:08 5.05 50,000 XLON RM GBX
01-03-2018 13:44:29 01/03/2018 13:44:28 4.9 8,956 XLON RM GBX
01-03-2018 13:43:13 01/03/2018 13:43:11 5.05 18,945 XLON RM GBX
01-03-2018 13:40:32 01/03/2018 13:40:31 4.9 35,171 XLON RM GBX
01-03-2018 13:40:00 01/03/2018 13:39:59 5.07 9,696 XLON RM GBX
01-03-2018 13:38:00 01/03/2018 13:37:59 5.08 137,931 XLON RM GBX
01-03-2018 13:37:01 01/03/2018 13:37:00 4.9 100,000 XLON RM GBX
01-03-2018 13:35:40 01/03/2018 13:35:39 5.14 106,057 XLON RM GBX
01-03-2018 13:35:27 01/03/2018 13:35:24 4.9 100,000 XLON RM GBX
01-03-2018 13:35:24 01/03/2018 13:35:23 5.1 32,660 XLON RM GBX
01-03-2018 13:34:52 01/03/2018 13:34:51 5.12 77,611 XLON RM GBX
01-03-2018 13:33:08 01/03/2018 13:33:07 5.1 29,019 XLON RM GBX
01-03-2018 13:32:52 01/03/2018 13:32:51 5.1 20,000 XLON RM GBX
01-03-2018 13:31:43 01/03/2018 13:31:41 5.01 7,200 XLON RM GBX
01-03-2018 13:31:33 01/03/2018 13:31:32 5 30,000 XLON RM GBX
01-03-2018 13:29:03 01/03/2018 13:29:02 4.97 38,964 XLON RM GBX
01-03-2018 13:28:44 01/03/2018 13:28:43 4.97 4,000 XLON RM GBX
01-03-2018 13:28:00 01/03/2018 13:27:59 4.98 173,479 XLON RM GBX
01-03-2018 13:25:41 01/03/2018 13:25:40 4.96 60,000 XLON RM GBX
01-03-2018 13:21:52 01/03/2018 13:21:50 4.96 4,000 XLON RM GBX
01-03-2018 13:21:51 01/03/2018 13:21:49 4.96 7,255 XLON RM GBX
01-03-2018 13:20:28 01/03/2018 13:20:27 4.92 26,422 XLON RM GBX
01-03-2018 13:20:16 01/03/2018 13:20:15 4.92 30,081 XLON RM GBX
01-03-2018 13:19:51 01/03/2018 13:19:50 4.92 1,000 XLON RM GBX
01-03-2018 13:14:27 01/03/2018 13:14:26 4.92 29,570 XLON RM GBX
01-03-2018 13:13:38 01/03/2018 13:13:35 4.92 8,950 XLON RM GBX
01-03-2018 13:11:15 01/03/2018 13:11:14 4.88 75,000 XLON RM GBX
01-03-2018 13:08:17 01/03/2018 13:08:16 4.72 428,571 XLON RM GBX
01-03-2018 13:07:14 01/03/2018 13:07:14 4.84 50,111 XLON RM GBX
01-03-2018 13:07:04 01/03/2018 13:07:03 4.84 61,355 XLON RM GBX
01-03-2018 12:56:35 01/03/2018 12:56:33 4.84 60,000 XLON RM GBX
01-03-2018 12:56:20 01/03/2018 12:56:18 4.84 26,000 XLON RM GBX
01-03-2018 12:55:08 01/03/2018 12:55:06 4.84 40,994 XLON RM GBX
01-03-2018 12:55:06 01/03/2018 12:55:05 4.6 205,000 XLON RM GBX
01-03-2018 12:54:43 01/03/2018 12:54:42 4.71 30,000 XLON RM GBX
01-03-2018 12:54:32 01/03/2018 12:54:31 4.71 195,000 XLON RM GBX
01-03-2018 12:49:38 01/03/2018 12:49:37 4.72 151,217 XLON RM GBX
01-03-2018 12:48:09 01/03/2018 12:48:08 4.75 500 XLON RM GBX
01-03-2018 12:47:58 01/03/2018 12:47:57 4.75 1,844 XLON RM GBX
01-03-2018 12:43:02 01/03/2018 12:43:00 4.78 30,059 XLON RM GBX
01-03-2018 12:42:33 01/03/2018 12:42:32 4.76 45,000 XLON RM GBX
01-03-2018 12:40:10 01/03/2018 12:40:09 4.75 126,315 XLON RM GBX
01-03-2018 12:38:21 01/03/2018 12:38:20 4.7 14,680 XLON RM GBX
01-03-2018 12:38:14 01/03/2018 12:38:14 4.7 75,000 XLON RM GBX
01-03-2018 12:38:11 01/03/2018 12:38:10 4.7 41,812 XLON RM GBX
01-03-2018 12:38:06 01/03/2018 12:38:04 4.58 88,984 XLON RM GBX
01-03-2018 12:38:06 01/03/2018 12:38:05 4.7 48,000 XLON RM GBX
01-03-2018 12:35:56 01/03/2018 12:35:56 4.73 10,000 XLON RM GBX
01-03-2018 12:35:02 01/03/2018 12:35:01 4.7 25,506 XLON RM GBX
01-03-2018 12:30:00 01/03/2018 12:29:59 4.73 30,823 XLON RM GBX
01-03-2018 12:27:13 01/03/2018 12:27:12 4.73 50,000 XLON RM GBX
01-03-2018 12:24:42 01/03/2018 12:24:41 4.8 50,000 XLON RM GBX
01-03-2018 12:20:30 01/03/2018 12:20:29 4.74 100,000 XLON RM GBX
01-03-2018 12:12:38 01/03/2018 12:12:36 4.9 6,853 XLON RM GBX
01-03-2018 12:09:59 01/03/2018 12:09:59 4.9 10,204 XLON RM GBX
01-03-2018 12:09:37 01/03/2018 12:09:35 4.85 109,548 XLON RM GBX
01-03-2018 12:09:03 01/03/2018 12:09:01 4.85 8,955 XLON RM GBX
01-03-2018 12:03:46 01/03/2018 12:03:45 4.88 143,442 XLON RM GBX
01-03-2018 11:58:32 01/03/2018 11:58:31 4.85 21,581 XLON RM GBX
01-03-2018 11:57:43 01/03/2018 11:57:43 4.9 4,834 XLON RM GBX
01-03-2018 11:57:30 01/03/2018 11:57:29 4.9 8,712 XLON RM GBX
01-03-2018 11:57:02 01/03/2018 11:57:00 4.88 20,491 XLON RM GBX
01-03-2018 11:56:52 01/03/2018 11:56:50 4.95 2,795 XLON RM GBX
01-03-2018 11:56:35 01/03/2018 11:56:34 4.85 125,000 XLON RM GBX
01-03-2018 11:55:46 01/03/2018 11:55:45 4.9 46,143 XLON RM GBX
01-03-2018 11:55:17 01/03/2018 11:55:17 4.9 1,482 XLON RM GBX
01-03-2018 11:51:02 01/03/2018 11:51:02 4.81 96,382 XLON RM GBX
01-03-2018 11:50:48 01/03/2018 11:50:47 4.8 3,323 XLON RM GBX
01-03-2018 11:43:56 01/03/2018 11:43:54 4.82 50,000 XLON RM GBX
01-03-2018 11:43:43 01/03/2018 11:43:42 5.03 16,930 XLON RM GBX
01-03-2018 11:42:27 01/03/2018 11:42:27 5.05 56,903 XLON RM GBX
01-03-2018 11:42:09 01/03/2018 11:42:08 4.91 150,000 XLON RM GBX
01-03-2018 11:36:12 01/03/2018 11:36:12 5 23,532 XLON RM GBX
01-03-2018 11:33:42 01/03/2018 11:33:41 5 19,945 XLON RM GBX
01-03-2018 11:32:55 01/03/2018 11:32:55 4.9 9,326 XLON RM GBX
01-03-2018 11:32:44 01/03/2018 11:32:43 4.9 12,347 XLON RM GBX
01-03-2018 11:31:50 01/03/2018 11:31:49 4.93 9,805 XLON RM GBX
01-03-2018 11:30:38 01/03/2018 11:30:37 4.96 80,833 XLON RM GBX
01-03-2018 11:27:22 01/03/2018 11:27:21 4.96 112,948 XLON RM GBX
01-03-2018 11:25:37 01/03/2018 11:25:36 5.1 14,705 XLON RM GBX
01-03-2018 11:25:06 01/03/2018 11:25:05 5.1 13,193 XLON RM GBX
01-03-2018 11:25:06 01/03/2018 11:25:05 5.1 6,554 XLON RM GBX
01-03-2018 11:24:44 01/03/2018 11:24:42 5.05 90,375 XLON RM GBX
01-03-2018 11:24:04 01/03/2018 11:24:03 5.12 20,000 XLON RM GBX
01-03-2018 11:20:07 01/03/2018 11:20:06 5.14 2,000 XLON RM GBX
01-03-2018 11:18:41 01/03/2018 11:18:40 5.16 84,656 XLON RM GBX
01-03-2018 11:17:27 01/03/2018 11:17:26 5.18 19,055 XLON RM GBX
01-03-2018 11:15:34 01/03/2018 11:15:33 5.2 18,906 XLON RM GBX
01-03-2018 11:15:18 01/03/2018 11:15:17 5.2 7,425 XLON RM GBX
01-03-2018 11:14:00 01/03/2018 11:13:59 5.22 10,212 XLON RM GBX
01-03-2018 11:13:29 01/03/2018 11:13:27 5.2 45,000 XLON RM GBX
01-03-2018 11:11:06 01/03/2018 11:11:05 5 50,000 XLON RM GBX
01-03-2018 11:11:06 01/03/2018 11:11:05 5 141,453 XLON RM GBX
01-03-2018 11:06:36 01/03/2018 11:06:35 5.25 105,000 XLON RM GBX
01-03-2018 11:05:09 01/03/2018 11:05:08 5.2 45,779 XLON RM GBX
01-03-2018 11:04:26 01/03/2018 11:04:24 5.19 100,000 XLON RM GBX
01-03-2018 11:04:05 01/03/2018 11:04:03 5.16 21,064 XLON RM GBX
01-03-2018 11:03:28 01/03/2018 11:03:27 5.15 51,045 XLON RM GBX
01-03-2018 11:02:33 01/03/2018 11:02:32 5.15 60,823 XLON RM GBX
01-03-2018 11:01:37 01/03/2018 11:01:35 5.1 116,900 XLON RM GBX
01-03-2018 11:01:03 01/03/2018 11:01:02 5.02 10,000 XLON RM GBX
01-03-2018 10:59:04 01/03/2018 10:59:04 5 50,000 XLON RM GBX
01-03-2018 10:56:57 01/03/2018 10:56:55 4.93 10,000 XLON RM GBX
01-03-2018 10:56:50 01/03/2018 10:56:49 5 240,000 XLON RM GBX
01-03-2018 10:56:27 01/03/2018 10:56:26 4.92 20,102 XLON RM GBX
01-03-2018 10:53:31 01/03/2018 10:53:29 4.93 2,906 XLON RM GBX
01-03-2018 10:53:22 01/03/2018 10:53:20 4.93 77,918 XLON RM GBX
01-03-2018 10:53:21 01/03/2018 10:53:20 4.83 18,686 XLON RM GBX
01-03-2018 10:53:08 01/03/2018 10:53:06 4.93 50,000 XLON RM GBX
01-03-2018 10:52:45 01/03/2018 10:52:44 4.93 1,110 XLON RM GBX
01-03-2018 10:49:55 01/03/2018 10:49:54 4.95 14,955 XLON RM GBX
01-03-2018 10:49:16 01/03/2018 10:49:14 4.88 7,895 XLON RM GBX
01-03-2018 10:49:11 01/03/2018 10:49:10 4.88 127,576 XLON RM GBX
01-03-2018 10:49:10 01/03/2018 10:49:09 4.97 4,628 XLON RM GBX
01-03-2018 10:48:51 01/03/2018 10:48:50 4.85 23,287 XLON RM GBX
01-03-2018 10:48:48 01/03/2018 10:48:48 4.71 152,871 XLON RM GBX
01-03-2018 10:48:46 01/03/2018 10:48:46 4.8 10,079 XLON RM GBX
01-03-2018 10:47:26 01/03/2018 10:47:25 5 5,000 XLON RM GBX
01-03-2018 10:47:23 01/03/2018 10:47:01 5.1 50,000 AMND XLON RM GBX
01-03-2018 10:47:02 01/03/2018 10:47:01 5.1 50,000 XLON RM GBX
01-03-2018 10:47:02 01/03/2018 10:47:01 5.1 50,000 CANC XLON RM GBX
01-03-2018 10:45:31 01/03/2018 10:45:28 5.11 30,000 XLON RM GBX
01-03-2018 10:44:11 01/03/2018 10:44:09 5.11 30,000 XLON RM GBX
01-03-2018 10:44:00 01/03/2018 10:43:58 5.11 15,860 XLON RM GBX
01-03-2018 10:42:01 01/03/2018 10:42:00 5.1 50,000 XLON RM GBX
01-03-2018 10:41:11 01/03/2018 10:40:50 5.2 100,000 XLON RM GBX
01-03-2018 10:40:29 01/03/2018 10:40:29 5.23 2,676 XLON RM GBX
01-03-2018 10:40:02 01/03/2018 10:40:02 5.16 106,041 XLON RM GBX
01-03-2018 10:39:56 01/03/2018 10:39:56 5.25 152,871 XLON RM GBX
01-03-2018 10:37:27 01/03/2018 10:37:25 5.26 20,012 XLON RM GBX
01-03-2018 10:36:49 01/03/2018 10:36:48 5.2 50,000 XLON RM GBX
01-03-2018 10:32:09 01/03/2018 10:32:07 5.3 10,414 XLON RM GBX
01-03-2018 10:31:44 01/03/2018 10:31:42 5.3 50,000 XLON RM GBX
01-03-2018 10:31:34 01/03/2018 10:31:34 5.31 50,000 XLON RM GBX
01-03-2018 10:31:33 01/03/2018 10:31:32 5.31 40,000 XLON RM GBX
01-03-2018 10:29:34 01/03/2018 10:29:34 5.34 12,172 XLON RM GBX
01-03-2018 10:28:24 01/03/2018 10:28:23 5.35 16,927 XLON RM GBX
01-03-2018 10:27:52 01/03/2018 10:27:51 5.31 12,000 XLON RM GBX
01-03-2018 10:27:50 01/03/2018 10:27:49 5.3 60,000 XLON RM GBX
01-03-2018 10:24:22 01/03/2018 10:24:21 5.38 9,293 XLON RM GBX
01-03-2018 10:23:45 01/03/2018 10:23:44 5.33 18,816 XLON RM GBX
01-03-2018 10:23:25 01/03/2018 10:23:24 5.33 13,133 XLON RM GBX
01-03-2018 10:23:04 01/03/2018 10:23:04 5.33 205,549 XLON RM GBX
01-03-2018 10:22:54 01/03/2018 10:22:54 5.33 30,000 XLON RM GBX
01-03-2018 10:22:00 01/03/2018 10:21:58 5.3 22,388 XLON RM GBX
01-03-2018 10:20:17 01/03/2018 10:20:15 5.26 1,616 XLON RM GBX
01-03-2018 10:20:14 01/03/2018 10:20:14 5.35 50,000 XLON RM GBX
01-03-2018 10:20:12 01/03/2018 10:20:12 5.35 27,721 XLON RM GBX
01-03-2018 10:19:55 01/03/2018 10:19:54 5.35 30,542 XLON RM GBX
01-03-2018 10:19:37 28/02/2018 08:57:52 4.8 100,000 AMND XLON RM GBX
01-03-2018 10:19:02 01/03/2018 10:19:01 5.29 3,780 XLON RM GBX
01-03-2018 10:18:33 01/03/2018 10:18:32 5.29 80,000 XLON RM GBX
01-03-2018 10:14:03 01/03/2018 10:14:02 5.29 116,718 XLON RM GBX
01-03-2018 10:13:16 01/03/2018 10:13:14 5.26 23,129 XLON RM GBX
01-03-2018 10:12:41 01/03/2018 10:12:41 5.23 9,405 XLON RM GBX
01-03-2018 10:12:36 01/03/2018 10:12:36 5.23 75,000 XLON RM GBX
01-03-2018 10:11:57 01/03/2018 10:11:56 5.3 99,750 XLON RM GBX
01-03-2018 10:10:09 01/03/2018 10:10:07 5.31 20,580 XLON RM GBX
01-03-2018 10:09:52 01/03/2018 10:09:51 5.3 21,295 XLON RM GBX
01-03-2018 10:09:20 01/03/2018 10:09:20 5.33 12,956 XLON RM GBX
01-03-2018 10:08:36 01/03/2018 10:08:35 5.3 150,000 XLON RM GBX
01-03-2018 10:07:24 01/03/2018 10:07:22 5.31 50,000 XLON RM GBX
01-03-2018 10:06:30 01/03/2018 10:06:29 5.35 2,695 XLON RM GBX
01-03-2018 10:05:52 01/03/2018 10:05:51 5.35 100,000 XLON RM GBX
01-03-2018 10:05:16 01/03/2018 10:05:15 5.32 11,248 XLON RM GBX
01-03-2018 10:03:52 01/03/2018 10:03:52 5.38 37,033 XLON RM GBX
01-03-2018 10:03:24 01/03/2018 10:03:24 5.38 463 XLON RM GBX
01-03-2018 10:03:17 01/03/2018 10:03:16 5.35 20,000 XLON RM GBX
01-03-2018 10:03:17 01/03/2018 10:03:17 5.35 133,677 XLON RM GBX
01-03-2018 10:02:05 01/03/2018 10:02:04 5.32 6,000 XLON RM GBX
01-03-2018 10:00:13 01/03/2018 10:00:12 5.38 2,701 XLON RM GBX
01-03-2018 09:59:59 01/03/2018 09:59:57 5.31 35,557 XLON RM GBX
01-03-2018 09:59:44 01/03/2018 09:59:44 5.4 18,209 XLON RM GBX
01-03-2018 09:59:28 01/03/2018 09:59:28 5.4 3,916 XLON RM GBX
01-03-2018 09:59:26 01/03/2018 09:59:26 5.4 5,000 XLON RM GBX
01-03-2018 09:57:52 01/03/2018 09:57:52 5.41 45,793 XLON RM GBX
01-03-2018 09:57:19 01/03/2018 09:57:18 5.41 13,133 XLON RM GBX
01-03-2018 09:56:59 01/03/2018 09:56:58 5.35 16,299 XLON RM GBX
01-03-2018 09:56:02 01/03/2018 09:56:02 5.42 73,302 XLON RM GBX
01-03-2018 09:55:55 01/03/2018 09:55:55 5.42 1,751 XLON RM GBX
01-03-2018 09:55:27 01/03/2018 09:55:25 5.35 5,000 XLON RM GBX
01-03-2018 09:55:24 01/03/2018 09:55:22 5.48 9,497 XLON RM GBX
01-03-2018 09:55:07 01/03/2018 09:55:07 5.33 45,230 XLON RM GBX
01-03-2018 09:54:51 01/03/2018 09:54:50 5.48 41,112 XLON RM GBX
01-03-2018 09:54:44 01/03/2018 09:54:44 5.3 49,120 XLON RM GBX
01-03-2018 09:53:47 01/03/2018 09:53:47 5.4 149,707 XLON RM GBX
01-03-2018 09:52:22 01/03/2018 09:52:21 5.48 3,522 XLON RM GBX
01-03-2018 09:52:15 01/03/2018 09:52:13 5.39 5,001 XLON RM GBX
01-03-2018 09:52:15 01/03/2018 09:52:13 5.48 9,124 XLON RM GBX
01-03-2018 09:51:44 01/03/2018 09:51:43 5.39 6,433 XLON RM GBX
01-03-2018 09:49:31 01/03/2018 09:49:29 5.51 70,684 XLON RM GBX
01-03-2018 09:49:23 01/03/2018 09:49:22 5.51 75,000 XLON RM GBX
01-03-2018 09:49:00 01/03/2018 09:49:00 5.6 50,000 XLON RM GBX
01-03-2018 09:48:57 01/03/2018 09:48:56 5.51 50,607 XLON RM GBX
01-03-2018 09:48:47 01/03/2018 09:48:47 5.6 4,175 XLON RM GBX
01-03-2018 09:48:20 01/03/2018 09:48:19 5.6 19,665 XLON RM GBX
01-03-2018 09:48:08 01/03/2018 09:48:08 5.56 41,770 XLON RM GBX
01-03-2018 09:48:02 01/03/2018 09:48:00 5.55 18,157 XLON RM GBX
01-03-2018 09:47:50 01/03/2018 09:47:48 5.55 89,534 XLON RM GBX
01-03-2018 09:46:58 01/03/2018 09:46:58 5.6 27,630 XLON RM GBX
01-03-2018 09:46:33 01/03/2018 09:46:32 5.59 50,000 XLON RM GBX
01-03-2018 09:46:17 01/03/2018 09:46:16 5.67 11,942 XLON RM GBX
01-03-2018 09:46:05 01/03/2018 09:46:04 5.67 30,000 XLON RM GBX
01-03-2018 09:45:46 01/03/2018 09:45:45 5.67 26,104 XLON RM GBX
01-03-2018 09:45:39 01/03/2018 09:45:38 5.67 741 XLON RM GBX
01-03-2018 09:45:06 01/03/2018 09:45:06 5.68 17,348 XLON RM GBX
01-03-2018 09:44:56 01/03/2018 09:44:56 5.68 16,253 XLON RM GBX
01-03-2018 09:44:45 01/03/2018 09:44:44 5.68 250,000 XLON RM GBX
01-03-2018 09:44:35 01/03/2018 09:44:35 5.68 71,852 XLON RM GBX
01-03-2018 09:42:44 01/03/2018 09:42:43 5.68 26,241 XLON RM GBX
01-03-2018 09:42:01 01/03/2018 09:42:00 5.7 4,157 XLON RM GBX
01-03-2018 09:42:00 01/03/2018 09:41:59 5.7 10,212 XLON RM GBX
01-03-2018 09:41:41 01/03/2018 09:41:40 5.5 3,500 XLON RM GBX
01-03-2018 09:41:34 01/03/2018 09:41:33 5.7 9,810 XLON RM GBX
01-03-2018 09:40:06 01/03/2018 09:40:05 5.67 50,000 XLON RM GBX
01-03-2018 09:40:05 01/03/2018 09:40:04 5.67 23,129 XLON RM GBX
01-03-2018 09:39:38 01/03/2018 09:39:36 5.67 87,604 XLON RM GBX
01-03-2018 09:39:25 01/03/2018 09:39:22 5.7 8,624 XLON RM GBX
01-03-2018 09:39:23 01/03/2018 09:39:23 5.6 60,000 XLON RM GBX
01-03-2018 09:39:11 01/03/2018 09:39:09 5.67 26,236 XLON RM GBX
01-03-2018 09:38:42 01/03/2018 09:38:40 5.67 1,500 XLON RM GBX
01-03-2018 09:37:56 01/03/2018 09:37:53 5.55 100,000 XLON RM GBX
01-03-2018 09:37:24 01/03/2018 09:37:23 5.67 7,756 XLON RM GBX
01-03-2018 09:37:22 01/03/2018 09:37:22 5.67 50,000 XLON RM GBX
01-03-2018 09:36:14 01/03/2018 09:36:14 5.67 40,046 XLON RM GBX
01-03-2018 09:36:00 01/03/2018 09:36:00 5.6 34,248 XLON RM GBX
01-03-2018 09:35:49 01/03/2018 09:35:48 5.6 50,000 XLON RM GBX
01-03-2018 09:35:35 01/03/2018 09:29:26 LRGS 5.68 500,000 XLON RM GBX
01-03-2018 09:35:25 01/03/2018 09:35:24 5.63 30,000 XLON RM GBX
01-03-2018 09:35:18 01/03/2018 09:35:18 5.63 75,628 XLON RM GBX
01-03-2018 09:35:15 01/03/2018 09:35:14 5.5 9,452 XLON RM GBX
01-03-2018 09:35:05 01/03/2018 09:35:05 5.63 19,920 XLON RM GBX
01-03-2018 09:34:51 01/03/2018 09:34:50 5.5 19,774 XLON RM GBX
01-03-2018 09:34:49 01/03/2018 09:34:49 5.5 36,074 XLON RM GBX
01-03-2018 09:34:37 01/03/2018 09:34:36 5.5 48,739 XLON RM GBX
01-03-2018 09:34:30 01/03/2018 09:34:29 5.5 10,764 XLON RM GBX
01-03-2018 09:34:29 01/03/2018 09:34:28 5.5 30,000 XLON RM GBX
01-03-2018 09:34:25 01/03/2018 09:34:25 5.6 30,000 XLON RM GBX
01-03-2018 09:34:24 01/03/2018 09:34:23 5.57 36,000 XLON RM GBX
01-03-2018 09:34:12 01/03/2018 09:34:12 5.56 11,351 XLON RM GBX
01-03-2018 09:32:54 01/03/2018 09:32:53 5.53 21,064 XLON RM GBX
01-03-2018 09:32:25 01/03/2018 09:32:24 5.5 2,890 XLON RM GBX
01-03-2018 09:31:52 01/03/2018 09:31:51 5.59 159,403 XLON RM GBX
01-03-2018 09:31:39 01/03/2018 09:31:38 5.57 3,966 XLON RM GBX
01-03-2018 09:31:31 01/03/2018 09:31:30 5.56 50,000 XLON RM GBX
01-03-2018 09:31:31 01/03/2018 09:31:30 5.56 10,323 XLON RM GBX
01-03-2018 09:31:29 01/03/2018 09:31:29 5.7 17,351 XLON RM GBX
01-03-2018 09:31:25 01/03/2018 09:31:24 5.7 200,000 XLON RM GBX
01-03-2018 09:31:25 01/03/2018 09:31:24 5.56 50,000 XLON RM GBX
01-03-2018 09:31:04 01/03/2018 09:31:03 5.7 100,000 XLON RM GBX
01-03-2018 09:30:53 01/03/2018 09:30:52 5.7 3,806 XLON RM GBX
01-03-2018 09:30:38 01/03/2018 09:30:35 5.72 23,956 XLON RM GBX
01-03-2018 09:30:38 01/03/2018 09:30:36 5.72 17,224 XLON RM GBX
01-03-2018 09:30:15 01/03/2018 09:30:13 5.72 34,687 XLON RM GBX
01-03-2018 09:30:05 01/03/2018 09:30:03 5.72 6,433 XLON RM GBX
01-03-2018 09:30:00 01/03/2018 09:29:59 5.61 100,000 XLON RM GBX
01-03-2018 09:29:57 01/03/2018 09:29:56 5.52 50,000 XLON RM GBX
01-03-2018 09:29:51 01/03/2018 09:29:49 5.61 28,000 XLON RM GBX
01-03-2018 09:29:51 01/03/2018 09:29:50 5.58 5,001 XLON RM GBX
01-03-2018 09:29:49 01/03/2018 09:29:49 5.58 12,458 XLON RM GBX
01-03-2018 09:29:44 01/03/2018 09:29:43 5.48 31,453 XLON RM GBX
01-03-2018 09:29:28 01/03/2018 09:29:27 5.28 100,000 XLON RM GBX
01-03-2018 09:29:09 01/03/2018 09:29:07 5.5 2,000 XLON RM GBX
01-03-2018 09:28:57 01/03/2018 09:28:55 5.5 82,169 XLON RM GBX
01-03-2018 09:28:56 01/03/2018 09:28:54 5.5 24,672 XLON RM GBX
01-03-2018 09:28:54 01/03/2018 09:28:54 5.42 26,342 XLON RM GBX
01-03-2018 09:28:46 01/03/2018 09:28:44 5.5 23,410 XLON RM GBX
01-03-2018 09:28:26 01/03/2018 09:28:25 5.3 70,000 XLON RM GBX
01-03-2018 09:28:23 01/03/2018 09:28:21 5.4 180,000 XLON RM GBX
01-03-2018 09:27:31 01/03/2018 09:27:30 5.3 9,275 XLON RM GBX
01-03-2018 09:27:28 01/03/2018 09:27:27 5.2 99,999 XLON RM GBX
01-03-2018 09:27:27 01/03/2018 09:27:25 5.3 56,101 XLON RM GBX
01-03-2018 09:27:14 01/03/2018 09:27:12 5.29 25,000 XLON RM GBX
01-03-2018 09:27:07 01/03/2018 09:27:06 5.29 7,895 XLON RM GBX
01-03-2018 09:26:29 01/03/2018 09:26:29 5.29 50,000 XLON RM GBX
01-03-2018 09:26:23 01/03/2018 09:26:21 5.3 15,860 XLON RM GBX
01-03-2018 09:26:20 01/03/2018 09:26:19 5.29 40,000 XLON RM GBX
01-03-2018 09:26:15 01/03/2018 09:26:14 5.25 50,000 XLON RM GBX
01-03-2018 09:26:06 01/03/2018 09:26:05 5.25 9,523 XLON RM GBX
01-03-2018 09:24:48 01/03/2018 09:24:47 5.17 4,561 XLON RM GBX
01-03-2018 09:24:38 01/03/2018 09:24:37 5.21 51,006 XLON RM GBX
01-03-2018 09:24:27 01/03/2018 09:24:26 5.21 30,000 XLON RM GBX
01-03-2018 09:24:15 01/03/2018 09:24:14 5.2 12,209 XLON RM GBX
01-03-2018 09:24:02 01/03/2018 09:24:02 5.2 7,463 XLON RM GBX
01-03-2018 09:24:01 01/03/2018 09:24:00 5.17 23,429 XLON RM GBX
01-03-2018 09:23:59 01/03/2018 09:23:57 5.17 28,000 XLON RM GBX
01-03-2018 09:23:35 01/03/2018 09:23:34 5.16 5,753 XLON RM GBX
01-03-2018 09:23:15 01/03/2018 09:23:14 5.1 120,000 XLON RM GBX
01-03-2018 09:23:14 01/03/2018 09:23:14 5.2 18,982 XLON RM GBX
01-03-2018 09:21:11 01/03/2018 09:21:10 5.2 55,651 XLON RM GBX
01-03-2018 09:21:11 01/03/2018 09:21:10 5.2 50,000 XLON RM GBX
01-03-2018 09:21:03 01/03/2018 09:21:02 5.2 10,000 XLON RM GBX
01-03-2018 09:21:02 01/03/2018 09:21:01 5.2 100,000 XLON RM GBX
01-03-2018 09:21:00 01/03/2018 09:21:00 5.2 19,935 XLON RM GBX
01-03-2018 09:20:53 01/03/2018 09:20:52 5.2 20,000 XLON RM GBX
01-03-2018 09:20:48 01/03/2018 09:20:47 5.2 40,326 XLON RM GBX
01-03-2018 09:20:38 01/03/2018 09:20:37 5.2 4,504 XLON RM GBX
01-03-2018 09:20:34 01/03/2018 09:20:34 5.2 78,000 XLON RM GBX
01-03-2018 09:20:29 01/03/2018 09:20:29 5.3 11,958 XLON RM GBX
01-03-2018 09:20:24 01/03/2018 09:20:23 5.3 34,174 XLON RM GBX
01-03-2018 09:20:18 01/03/2018 09:20:17 5.2 170,000 XLON RM GBX
01-03-2018 09:20:01 01/03/2018 09:20:00 5.3 56,698 XLON RM GBX
01-03-2018 09:19:43 01/03/2018 09:19:41 5.2 100,000 XLON RM GBX
01-03-2018 09:19:19 01/03/2018 09:19:18 5.4 15,950 XLON RM GBX
01-03-2018 09:19:16 01/03/2018 09:19:14 5.41 17,500 XLON RM GBX
01-03-2018 09:19:11 01/03/2018 09:19:10 5.4 40,000 XLON RM GBX
01-03-2018 09:19:05 01/03/2018 09:19:04 5.41 30,296 XLON RM GBX
01-03-2018 09:19:04 01/03/2018 09:19:03 5.5 22,388 XLON RM GBX
01-03-2018 09:18:43 01/03/2018 09:18:43 5.49 46,179 XLON RM GBX
01-03-2018 09:17:50 01/03/2018 09:17:49 5.49 38,493 XLON RM GBX
01-03-2018 09:17:33 01/03/2018 09:17:32 5.4 7,500 XLON RM GBX
01-03-2018 09:15:50 01/03/2018 09:15:49 5.5 10,000 XLON RM GBX
01-03-2018 09:15:39 01/03/2018 09:15:38 5.55 35,733 XLON RM GBX
01-03-2018 09:15:38 01/03/2018 09:15:37 5.5 30,000 XLON RM GBX
01-03-2018 09:15:25 01/03/2018 09:15:24 5.55 23,067 XLON RM GBX
01-03-2018 09:15:10 01/03/2018 09:15:09 5.55 2,036 XLON RM GBX
01-03-2018 09:14:30 01/03/2018 09:14:28 5.5 18,000 XLON RM GBX
01-03-2018 09:14:30 01/03/2018 09:14:28 5.5 5,000 XLON RM GBX
01-03-2018 09:14:01 01/03/2018 09:14:00 5.58 78,069 XLON RM GBX
01-03-2018 09:14:01 01/03/2018 09:14:00 5.58 35,557 XLON RM GBX
01-03-2018 09:14:00 01/03/2018 09:13:59 5.58 7,811 XLON RM GBX
01-03-2018 09:13:58 01/03/2018 09:13:57 5.58 19,935 XLON RM GBX
01-03-2018 09:13:55 01/03/2018 09:13:54 5.58 10,521 XLON RM GBX
01-03-2018 09:13:50 01/03/2018 09:13:49 5.58 32,305 XLON RM GBX
01-03-2018 09:13:33 01/03/2018 09:13:31 5.6 35,430 XLON RM GBX
01-03-2018 09:13:31 01/03/2018 09:13:30 5.6 88,984 XLON RM GBX
01-03-2018 09:13:26 01/03/2018 09:13:25 5.6 38,705 XLON RM GBX
01-03-2018 09:13:21 01/03/2018 09:13:20 5.6 10,323 XLON RM GBX
01-03-2018 09:13:10 01/03/2018 09:13:08 5.4 25,000 XLON RM GBX
01-03-2018 09:13:04 01/03/2018 09:13:03 5.64 52,719 XLON RM GBX
01-03-2018 09:13:03 01/03/2018 09:13:02 5.64 17,537 XLON RM GBX
01-03-2018 09:12:53 01/03/2018 09:12:51 5.4 30,000 XLON RM GBX
01-03-2018 09:12:52 01/03/2018 09:12:51 5.5 21,673 XLON RM GBX
01-03-2018 09:12:48 01/03/2018 09:12:46 5.4 20,000 XLON RM GBX
01-03-2018 09:12:40 01/03/2018 09:12:37 5.5 5,753 XLON RM GBX
01-03-2018 09:12:33 01/03/2018 09:12:32 5.5 20,008 XLON RM GBX
01-03-2018 09:12:23 01/03/2018 09:12:21 5.5 54,061 XLON RM GBX
01-03-2018 09:12:13 01/03/2018 09:12:12 5.48 9,805 XLON RM GBX
01-03-2018 09:12:11 01/03/2018 09:12:10 5.5 8,955 XLON RM GBX
01-03-2018 09:12:10 01/03/2018 09:12:08 5.4 100,000 XLON RM GBX
01-03-2018 09:11:52 01/03/2018 09:11:51 5.4 7,549 XLON RM GBX
01-03-2018 09:11:31 01/03/2018 09:11:30 5.39 184,440 XLON RM GBX
01-03-2018 09:11:30 01/03/2018 09:11:29 5.2 4,000 XLON RM GBX
01-03-2018 09:11:23 01/03/2018 09:11:22 5.3 56,101 XLON RM GBX
01-03-2018 09:11:06 01/03/2018 09:11:04 5.3 60,000 XLON RM GBX
01-03-2018 09:10:34 01/03/2018 09:10:33 5.3 20,000 XLON RM GBX
01-03-2018 09:10:25 01/03/2018 09:10:24 5.31 100,000 XLON RM GBX
01-03-2018 09:10:24 01/03/2018 09:10:23 5.29 37,384 XLON RM GBX
01-03-2018 09:10:17 01/03/2018 09:10:16 5.23 56,852 XLON RM GBX
01-03-2018 09:10:10 01/03/2018 09:10:09 5.26 45,230 XLON RM GBX
01-03-2018 09:10:10 01/03/2018 09:10:09 5.26 56,524 XLON RM GBX
01-03-2018 09:10:08 01/03/2018 09:10:07 5.26 18,060 XLON RM GBX
01-03-2018 09:09:56 01/03/2018 09:09:55 5.2 9,808 XLON RM GBX
01-03-2018 09:09:53 01/03/2018 09:09:52 5.2 30,000 XLON RM GBX
01-03-2018 09:09:45 01/03/2018 09:09:43 5.1 52,894 XLON RM GBX
01-03-2018 09:09:20 01/03/2018 09:09:19 5.1 11,261 XLON RM GBX
01-03-2018 09:08:42 01/03/2018 09:08:41 5.2 9,453 XLON RM GBX
01-03-2018 09:08:12 01/03/2018 09:08:11 5.16 50,000 XLON RM GBX
01-03-2018 09:07:49 01/03/2018 09:07:47 5.18 100,000 XLON RM GBX
01-03-2018 09:07:49 01/03/2018 09:07:48 5.21 195,567 XLON RM GBX PRIC
01-03-2018 09:05:54 01/03/2018 09:05:54 5.17 5,000 XLON RM GBX
01-03-2018 09:05:39 01/03/2018 09:05:38 5 7,323 XLON RM GBX
01-03-2018 09:04:38 01/03/2018 09:04:37 5 11,000 XLON RM GBX
01-03-2018 09:04:28 01/03/2018 09:04:28 5.16 1,932 XLON RM GBX
01-03-2018 09:04:22 01/03/2018 09:04:21 5.16 2,000 XLON RM GBX
01-03-2018 09:02:46 01/03/2018 09:02:45 5.17 12,000 XLON RM GBX
01-03-2018 09:02:30 01/03/2018 09:02:29 5.15 19,224 XLON RM GBX
01-03-2018 09:02:22 01/03/2018 09:02:22 5.15 40,787 XLON RM GBX
01-03-2018 09:01:43 01/03/2018 09:01:43 4.98 100,000 XLON RM GBX
01-03-2018 09:01:36 01/03/2018 09:01:36 4.98 10,040 XLON RM GBX
01-03-2018 09:00:20 01/03/2018 09:00:18 4.83 12,437 XLON RM GBX
01-03-2018 09:00:14 01/03/2018 09:00:12 4.83 10,000 XLON RM GBX
01-03-2018 08:59:58 01/03/2018 08:59:57 4.9 101,350 XLON RM GBX
01-03-2018 08:58:36 01/03/2018 08:58:36 4.84 2,518 XLON RM GBX
01-03-2018 08:58:25 01/03/2018 08:58:25 4.84 170,000 XLON RM GBX
01-03-2018 08:58:25 01/03/2018 08:58:25 4.84 10,330 XLON RM GBX
01-03-2018 08:58:15 01/03/2018 08:58:15 4.84 8,039 XLON RM GBX
01-03-2018 08:58:11 01/03/2018 08:58:09 4.74 16,385 XLON RM GBX
01-03-2018 08:57:53 01/03/2018 08:57:52 4.84 9,792 XLON RM GBX
01-03-2018 08:56:45 01/03/2018 08:56:44 4.9 1,100 XLON RM GBX
01-03-2018 08:56:41 01/03/2018 08:56:41 4.63 175,000 XLON RM GBX
01-03-2018 08:53:28 01/03/2018 08:53:26 4.93 262,985 XLON RM GBX
01-03-2018 08:52:50 01/03/2018 08:52:50 4.9 11,351 XLON RM GBX
01-03-2018 08:52:03 01/03/2018 08:52:03 4.94 3,122 XLON RM GBX
01-03-2018 08:48:26 01/03/2018 08:48:24 4.8 15,000 XLON RM GBX
01-03-2018 08:48:15 01/03/2018 08:48:15 4.96 19,412 XLON RM GBX
01-03-2018 08:47:02 01/03/2018 08:47:01 4.96 10,000 XLON RM GBX
01-03-2018 08:46:14 01/03/2018 08:46:13 4.91 150,000 XLON RM GBX
01-03-2018 08:45:40 01/03/2018 08:45:38 4.69 50,000 XLON RM GBX
01-03-2018 08:43:32 01/03/2018 08:06:11 4.5 55,651 AMND XLON RM GBX
01-03-2018 08:42:51 01/03/2018 08:42:50 4.82 106,041 XLON RM GBX
01-03-2018 08:42:04 01/03/2018 08:42:02 4.8 10,241 XLON RM GBX
01-03-2018 08:37:17 01/03/2018 08:37:17 4.8 18,335 XLON RM GBX
01-03-2018 08:37:16 01/03/2018 08:37:15 4.8 25,000 XLON RM GBX
01-03-2018 08:36:29 01/03/2018 08:36:29 4.8 20,315 XLON RM GBX
01-03-2018 08:36:26 01/03/2018 08:36:25 4.8 20,606 XLON RM GBX
01-03-2018 08:36:00 01/03/2018 08:35:59 4.8 70,000 XLON RM GBX
01-03-2018 08:34:47 01/03/2018 08:34:46 4.65 82,794 XLON RM GBX
01-03-2018 08:33:02 01/03/2018 08:33:01 4.7 10,627 XLON RM GBX
01-03-2018 08:32:47 01/03/2018 08:32:46 4.7 20,906 XLON RM GBX
01-03-2018 08:32:20 01/03/2018 08:32:19 4.62 50,000 XLON RM GBX
01-03-2018 08:31:35 01/03/2018 08:31:34 4.67 15,981 XLON RM GBX
01-03-2018 08:31:33 01/03/2018 08:31:33 4.68 44,744 XLON RM GBX
01-03-2018 08:31:31 01/03/2018 08:31:30 4.68 12,437 XLON RM GBX
01-03-2018 08:31:30 01/03/2018 08:31:29 4.67 15,767 XLON RM GBX
01-03-2018 08:31:26 01/03/2018 08:31:25 4.67 75,000 XLON RM GBX
01-03-2018 08:31:20 01/03/2018 08:31:19 4.67 100,000 XLON RM GBX
01-03-2018 08:31:13 01/03/2018 08:31:11 4.62 50,000 XLON RM GBX
01-03-2018 08:31:07 01/03/2018 08:31:06 4.62 40,000 XLON RM GBX
01-03-2018 08:31:07 01/03/2018 08:31:06 4.69 100,000 XLON RM GBX
01-03-2018 08:31:03 01/03/2018 08:31:01 4.62 10,000 XLON RM GBX
01-03-2018 08:30:44 01/03/2018 08:30:43 4.62 100,000 XLON RM GBX
01-03-2018 08:30:02 01/03/2018 08:30:02 4.62 5,642 XLON RM GBX
01-03-2018 08:29:19 01/03/2018 08:29:18 4.62 15,883 XLON RM GBX
01-03-2018 08:27:07 01/03/2018 08:27:06 4.62 3,016 XLON RM GBX
01-03-2018 08:25:41 01/03/2018 08:25:40 4.54 32,144 XLON RM GBX
01-03-2018 08:25:20 01/03/2018 08:25:17 4.54 4,280 XLON RM GBX
01-03-2018 08:24:54 01/03/2018 08:24:53 4.45 104,353 XLON RM GBX
01-03-2018 08:22:31 01/03/2018 08:22:31 4.56 177,415 XLON RM GBX
01-03-2018 08:22:15 01/03/2018 08:22:12 4.57 60,000 XLON RM GBX
01-03-2018 08:22:03 01/03/2018 08:22:02 4.55 10,000 XLON RM GBX
01-03-2018 08:22:02 01/03/2018 08:22:01 4.54 118,052 XLON RM GBX
01-03-2018 08:21:58 01/03/2018 08:21:57 4.57 30,000 XLON RM GBX
01-03-2018 08:21:33 01/03/2018 08:21:31 4.55 17,000 XLON RM GBX
01-03-2018 08:21:15 01/03/2018 08:21:14 4.55 30,000 XLON RM GBX
01-03-2018 08:20:49 01/03/2018 08:20:48 4.52 20,000 XLON RM GBX
01-03-2018 08:20:41 01/03/2018 08:20:40 4.52 30,000 XLON RM GBX
01-03-2018 08:20:39 01/03/2018 08:20:39 4.52 70,000 XLON RM GBX
01-03-2018 08:20:07 01/03/2018 08:20:07 4.6 10,130 XLON RM GBX
01-03-2018 08:19:54 01/03/2018 08:19:54 4.69 30,000 XLON RM GBX
01-03-2018 08:18:08 01/03/2018 08:18:08 4.65 137,085 XLON RM GBX
01-03-2018 08:17:26 01/03/2018 08:17:25 4.75 41,770 XLON RM GBX
01-03-2018 08:16:47 01/03/2018 08:16:46 4.7 12,876 XLON RM GBX
01-03-2018 08:16:43 01/03/2018 08:16:41 4.7 9,438 XLON RM GBX
01-03-2018 08:16:12 01/03/2018 08:16:11 4.8 30,000 XLON RM GBX
01-03-2018 08:13:46 01/03/2018 08:13:45 4.8 60,000 XLON RM GBX
01-03-2018 08:12:56 01/03/2018 08:12:56 4.85 6,566 XLON RM GBX
01-03-2018 08:11:54 01/03/2018 08:11:53 4.89 60,000 XLON RM GBX
01-03-2018 08:11:41 01/03/2018 08:11:40 4.82 24,961 XLON RM GBX
01-03-2018 08:11:36 01/03/2018 08:11:35 4.82 25,000 XLON RM GBX
01-03-2018 08:11:31 01/03/2018 08:11:30 4.86 20,258 XLON RM GBX
01-03-2018 08:11:20 01/03/2018 08:11:20 4.9 1,969 XLON RM GBX
01-03-2018 08:10:48 01/03/2018 08:10:45 4.87 32,816 XLON RM GBX
01-03-2018 08:10:45 01/03/2018 08:10:43 4.87 99,999 XLON RM GBX
01-03-2018 08:10:33 01/03/2018 08:10:32 4.88 25,243 XLON RM GBX
01-03-2018 08:10:27 01/03/2018 08:10:26 4.88 71,721 XLON RM GBX
01-03-2018 08:09:37 01/03/2018 08:09:37 4.92 40,326 XLON RM GBX
01-03-2018 08:09:36 01/03/2018 08:09:34 4.82 15,000 XLON RM GBX
01-03-2018 08:09:35 01/03/2018 08:09:34 4.82 11,194 XLON RM GBX
01-03-2018 08:09:33 01/03/2018 08:09:32 4.82 50,000 XLON RM GBX
01-03-2018 08:09:30 01/03/2018 08:09:29 4.82 40,000 XLON RM GBX
01-03-2018 08:09:30 01/03/2018 08:09:29 4.82 34,490 XLON RM GBX
01-03-2018 08:09:28 01/03/2018 08:09:26 4.82 50,000 XLON RM GBX
01-03-2018 08:09:20 01/03/2018 08:09:18 4.82 15,000 XLON RM GBX
01-03-2018 08:09:19 01/03/2018 08:09:17 4.8 30,883 XLON RM GBX
01-03-2018 08:09:15 01/03/2018 08:09:14 4.91 56,994 XLON RM GBX
01-03-2018 08:09:06 01/03/2018 08:09:05 4.93 50,372 XLON RM GBX
01-03-2018 08:08:49 01/03/2018 08:08:48 4.75 84,210 XLON RM GBX
01-03-2018 08:08:45 01/03/2018 08:08:43 4.8 10,241 XLON RM GBX
01-03-2018 08:08:38 01/03/2018 08:08:36 4.7 50,000 XLON RM GBX
01-03-2018 08:08:29 01/03/2018 08:08:28 4.78 100,000 XLON RM GBX
01-03-2018 08:08:13 01/03/2018 08:08:12 4.7 35,000 XLON RM GBX
01-03-2018 08:08:08 01/03/2018 08:08:07 4.6 50,000 XLON RM GBX
01-03-2018 08:07:58 01/03/2018 08:07:56 4.6 47,735 XLON RM GBX
01-03-2018 08:07:21 01/03/2018 08:07:20 4.7 25,543 XLON RM GBX
01-03-2018 08:07:17 01/03/2018 08:07:16 4.7 42,088 XLON RM GBX
01-03-2018 08:07:02 01/03/2018 08:07:00 4.6 240,000 XLON RM GBX PRIC
01-03-2018 08:06:31 01/03/2018 08:06:29 4.51 9,000 XLON RM GBX PRIC
01-03-2018 08:06:31 01/03/2018 08:06:29 4.5 597 XLON RM GBX
01-03-2018 08:06:12 01/03/2018 08:06:11 4.52 55,651 XLON RM GBX
01-03-2018 08:06:12 01/03/2018 08:06:11 4.52 55,651 CANC XLON RM GBX
01-03-2018 08:05:34 01/03/2018 08:05:33 4.5 18,686 XLON RM GBX
01-03-2018 08:05:18 01/03/2018 08:05:17 4.5 23,287 XLON RM GBX
01-03-2018 08:04:19 01/03/2018 08:04:19 4.5 222,222 XLON RM GBX
01-03-2018 08:04:11 01/03/2018 08:04:10 4.5 6,502 XLON RM GBX
01-03-2018 08:03:54 01/03/2018 08:03:53 4.5 19,883 XLON RM GBX
01-03-2018 08:03:13 01/03/2018 08:03:11 4.4 25,000 XLON RM GBX
01-03-2018 08:03:09 01/03/2018 08:03:08 4.5 2,271 XLON RM GBX
01-03-2018 08:03:06 01/03/2018 08:03:05 4.46 5,000 XLON RM GBX
01-03-2018 08:02:48 01/03/2018 08:02:47 4.44 4,504 XLON RM GBX
01-03-2018 08:02:44 01/03/2018 08:02:43 4.44 11,261 XLON RM GBX
01-03-2018 08:02:20 01/03/2018 08:02:19 4.3 34,490 XLON RM GBX
01-03-2018 08:02:16 01/03/2018 08:02:16 4.3 25,000 XLON RM GBX
01-03-2018 08:02:15 01/03/2018 08:02:14 4.3 50,000 XLON RM GBX
01-03-2018 08:02:08 01/03/2018 08:02:07 4.29 9,790 XLON RM GBX
01-03-2018 08:01:48 01/03/2018 08:01:46 4.3 11,396 XLON RM GBX
01-03-2018 08:01:42 01/03/2018 08:01:41 4.3 11,000 XLON RM GBX
01-03-2018 08:00:37 01/03/2018 08:00:31 4.24 100,000 XLON RM GBX
01-03-2018 08:00:28 01/03/2018 08:00:27 4.25 12,876 XLON RM GBX
01-03-2018 08:00:27 01/03/2018 08:00:26 4.25 11,958 XLON RM GBX
01-03-2018 08:00:06 01/03/2018 08:00:05 4.18 15,000 XLON RM GBX
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