-
31 March 2025 22:51:09
- Source: Sharecast
|
|
|
|
|
|
|
31 March 2025 |
||||
|
|
|
|
|
|
|
Rolls-Royce Holdings plc |
||||
|
|
|
|
|
|
|
Transaction in own shares |
||||
|
|
|
|
|
|
|
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): |
||||
|
|
|
|
|
|
|
Date of purchase: |
28 March 2025 |
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
Aggregate number of Ordinary Shares purchased: |
684,618 |
434,175 |
152,896 |
41,050 |
|
Highest price paid per Ordinary Share (p): |
790.6000 |
789.0000 |
790.6000 |
790.6000 |
|
Lowest price paid per Ordinary Share (p): |
769.8000 |
770.0000 |
770.6000 |
773.8000 |
|
Volume weighted average price paid per Ordinary Share (p): |
777.8852 |
778.2056 |
777.1867 |
782.3400 |
|
|
|
|
|
|
|
Rolls-Royce intends to cancel the purchased Ordinary Shares. |
||||
|
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,488,910,740 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,488,910,740 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. |
||||
|
Since the commencement of the Programme, the Company has repurchased 15,986,249 Ordinary Shares in aggregate at a weighted average price of 782.9144 pence per Ordinary Share. |
||||
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions: |
|
|
|||
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|||||
|
|
|
|
|
|
|
|
Issuer Name: |
Rolls-Royce Holdings plc |
|
|
||
|
LEI: |
213800EC7997ZBLZJH69 |
|
|
||
|
ISIN: |
GB00B63H8491 |
|
|
||
|
Intermediary name: |
UBS AG London Branch |
|
|
||
|
Intermediary Code: |
UBSWGB24 |
|
|
||
|
Timezone: |
GMT |
|
|
|
|
|
Currency: |
GBP |
|
|
|
|
|
|
|
|
|
|
|
|
Transaction Date |
Transaction Time |
Volume |
Price per Ordinary Share (GBP) |
Trading venue |
Transaction Reference Number |
|
28/03/2025 |
08:01:59 |
2,108 |
788.2000 |
LSE |
1891575 |
|
28/03/2025 |
08:01:59 |
1,906 |
788.4000 |
LSE |
1891573 |
|
28/03/2025 |
08:01:59 |
1,887 |
788.4000 |
LSE |
1891571 |
|
28/03/2025 |
08:01:59 |
757 |
789.0000 |
LSE |
1891569 |
|
28/03/2025 |
08:01:59 |
1,204 |
789.0000 |
LSE |
1891567 |
|
28/03/2025 |
08:01:59 |
1,934 |
789.0000 |
LSE |
1891565 |
|
28/03/2025 |
08:01:59 |
1,775 |
789.0000 |
LSE |
1891563 |
|
28/03/2025 |
08:01:59 |
3,007 |
789.0000 |
BATE |
1891561 |
|
28/03/2025 |
08:04:29 |
1,740 |
790.0000 |
LSE |
1895320 |
|
28/03/2025 |
08:04:29 |
2,018 |
790.0000 |
LSE |
1895322 |
|
28/03/2025 |
08:04:29 |
2,308 |
790.6000 |
CHIX |
1895308 |
|
28/03/2025 |
08:04:29 |
2,027 |
790.6000 |
LSE |
1895306 |
|
28/03/2025 |
08:04:29 |
772 |
790.6000 |
CHIX |
1895304 |
|
28/03/2025 |
08:04:29 |
3,715 |
790.6000 |
Aquis |
1895302 |
|
28/03/2025 |
08:05:36 |
3,609 |
788.6000 |
BATE |
1896706 |
|
28/03/2025 |
08:07:14 |
1,751 |
787.4000 |
LSE |
1898575 |
|
28/03/2025 |
08:07:27 |
1,934 |
786.4000 |
LSE |
1898761 |
|
28/03/2025 |
08:07:27 |
1,919 |
786.6000 |
LSE |
1898759 |
|
28/03/2025 |
08:08:02 |
3,354 |
785.0000 |
BATE |
1899636 |
|
28/03/2025 |
08:08:15 |
3,143 |
784.0000 |
BATE |
1901388 |
|
28/03/2025 |
08:09:28 |
2,057 |
784.0000 |
LSE |
1903001 |
|
28/03/2025 |
08:09:45 |
1,024 |
784.6000 |
LSE |
1903461 |
|
28/03/2025 |
08:09:58 |
103 |
785.2000 |
LSE |
1903716 |
|
28/03/2025 |
08:09:58 |
1,850 |
785.2000 |
LSE |
1903714 |
|
28/03/2025 |
08:11:12 |
1,984 |
784.0000 |
LSE |
1905441 |
|
28/03/2025 |
08:11:30 |
199 |
782.8000 |
BATE |
1905831 |
|
28/03/2025 |
08:11:31 |
236 |
782.8000 |
BATE |
1905850 |
|
28/03/2025 |
08:11:46 |
655 |
782.8000 |
LSE |
1906178 |
|
28/03/2025 |
08:11:46 |
668 |
782.8000 |
LSE |
1906176 |
|
28/03/2025 |
08:11:46 |
668 |
782.8000 |
LSE |
1906174 |
|
28/03/2025 |
08:12:06 |
249 |
781.0000 |
LSE |
1906597 |
|
28/03/2025 |
08:12:11 |
1,833 |
781.0000 |
LSE |
1906703 |
|
28/03/2025 |
08:13:20 |
3,246 |
784.6000 |
BATE |
1907919 |
|
28/03/2025 |
08:13:20 |
3,117 |
784.6000 |
BATE |
1907917 |
|
28/03/2025 |
08:15:10 |
3,175 |
785.0000 |
CHIX |
1910187 |
|
28/03/2025 |
08:15:18 |
762 |
784.0000 |
LSE |
1910328 |
|
28/03/2025 |
08:15:18 |
676 |
784.0000 |
LSE |
1910326 |
|
28/03/2025 |
08:15:18 |
676 |
784.0000 |
LSE |
1910324 |
|
28/03/2025 |
08:16:31 |
572 |
785.2000 |
LSE |
1911893 |
|
28/03/2025 |
08:16:31 |
1,167 |
785.2000 |
LSE |
1911891 |
|
28/03/2025 |
08:17:56 |
871 |
786.0000 |
LSE |
1913519 |
|
28/03/2025 |
08:17:56 |
1,155 |
786.0000 |
LSE |
1913521 |
|
28/03/2025 |
08:19:20 |
1,795 |
782.4000 |
LSE |
1914911 |
|
28/03/2025 |
08:19:20 |
2,096 |
782.4000 |
LSE |
1914909 |
|
28/03/2025 |
08:20:10 |
1,863 |
781.8000 |
LSE |
1915865 |
|
28/03/2025 |
08:21:02 |
3,454 |
782.2000 |
BATE |
1916689 |
|
28/03/2025 |
08:22:31 |
1,720 |
783.0000 |
LSE |
1918144 |
|
28/03/2025 |
08:22:31 |
57 |
783.0000 |
LSE |
1918142 |
|
28/03/2025 |
08:22:31 |
3,056 |
783.0000 |
BATE |
1918140 |
|
28/03/2025 |
08:22:31 |
1,935 |
783.0000 |
LSE |
1918138 |
|
28/03/2025 |
08:23:07 |
1,141 |
783.0000 |
LSE |
1918777 |
|
28/03/2025 |
08:23:07 |
644 |
783.0000 |
LSE |
1918775 |
|
28/03/2025 |
08:25:30 |
1,331 |
781.8000 |
LSE |
1920609 |
|
28/03/2025 |
08:25:30 |
534 |
781.8000 |
LSE |
1920598 |
|
28/03/2025 |
08:25:30 |
238 |
781.8000 |
LSE |
1920596 |
|
28/03/2025 |
08:26:04 |
1,956 |
782.2000 |
LSE |
1921074 |
|
28/03/2025 |
08:26:04 |
1,957 |
782.2000 |
LSE |
1921072 |
|
28/03/2025 |
08:27:02 |
1,865 |
782.0000 |
LSE |
1921884 |
|
28/03/2025 |
08:27:02 |
3,466 |
782.0000 |
Aquis |
1921882 |
|
28/03/2025 |
08:27:52 |
2,025 |
781.0000 |
LSE |
1922781 |
|
28/03/2025 |
08:28:05 |
1,801 |
780.4000 |
LSE |
1923279 |
|
28/03/2025 |
08:28:05 |
8 |
780.4000 |
LSE |
1923277 |
|
28/03/2025 |
08:28:34 |
3,339 |
781.0000 |
CHIX |
1923819 |
|
28/03/2025 |
08:29:30 |
1,850 |
781.4000 |
LSE |
1924664 |
|
28/03/2025 |
08:29:49 |
315 |
780.4000 |
BATE |
1924904 |
|
28/03/2025 |
08:30:03 |
280 |
780.4000 |
BATE |
1925273 |
|
28/03/2025 |
08:30:04 |
126 |
780.2000 |
BATE |
1925326 |
|
28/03/2025 |
08:30:07 |
3,628 |
780.0000 |
BATE |
1925418 |
|
28/03/2025 |
08:30:07 |
404 |
780.2000 |
BATE |
1925414 |
|
28/03/2025 |
08:30:07 |
208 |
780.2000 |
BATE |
1925416 |
|
28/03/2025 |
08:30:56 |
3,004 |
780.0000 |
BATE |
1926434 |
|
28/03/2025 |
08:30:59 |
1,808 |
779.6000 |
LSE |
1926526 |
|
28/03/2025 |
08:30:59 |
1,881 |
779.6000 |
LSE |
1926524 |
|
28/03/2025 |
08:32:09 |
50 |
779.4000 |
BATE |
1927980 |
|
28/03/2025 |
08:32:11 |
3,437 |
779.4000 |
BATE |
1928017 |
|
28/03/2025 |
08:32:11 |
2,962 |
779.4000 |
BATE |
1928015 |
|
28/03/2025 |
08:33:03 |
716 |
778.4000 |
BATE |
1929810 |
|
28/03/2025 |
08:33:05 |
1,699 |
778.2000 |
LSE |
1929887 |
|
28/03/2025 |
08:33:05 |
3,402 |
778.4000 |
BATE |
1929885 |
|
28/03/2025 |
08:33:05 |
2,700 |
778.4000 |
BATE |
1929883 |
|
28/03/2025 |
08:34:42 |
1,624 |
779.6000 |
BATE |
1931742 |
|
28/03/2025 |
08:34:42 |
2,285 |
779.6000 |
BATE |
1931744 |
|
28/03/2025 |
08:35:02 |
1,787 |
779.4000 |
LSE |
1932127 |
|
28/03/2025 |
08:35:02 |
3,094 |
779.6000 |
BATE |
1932125 |
|
28/03/2025 |
08:35:35 |
1,937 |
778.6000 |
LSE |
1932662 |
|
28/03/2025 |
08:38:19 |
37 |
780.0000 |
LSE |
1935420 |
|
28/03/2025 |
08:38:25 |
2,076 |
780.0000 |
LSE |
1935493 |
|
28/03/2025 |
08:41:55 |
1,806 |
781.0000 |
LSE |
1939192 |
|
28/03/2025 |
08:41:55 |
1,823 |
781.0000 |
LSE |
1939190 |
|
28/03/2025 |
08:42:16 |
3,557 |
780.8000 |
BATE |
1939502 |
|
28/03/2025 |
08:44:42 |
1,959 |
782.2000 |
LSE |
1942004 |
|
28/03/2025 |
08:44:43 |
3,120 |
782.2000 |
BATE |
1942058 |
|
28/03/2025 |
08:44:57 |
3,283 |
782.4000 |
CHIX |
1942292 |
|
28/03/2025 |
08:48:01 |
1,747 |
781.8000 |
LSE |
1945212 |
|
28/03/2025 |
08:49:45 |
1,839 |
782.8000 |
LSE |
1946993 |
|
28/03/2025 |
08:53:25 |
1,234 |
782.2000 |
LSE |
1950558 |
|
28/03/2025 |
08:53:25 |
673 |
782.2000 |
LSE |
1950556 |
|
28/03/2025 |
08:55:52 |
1,979 |
783.8000 |
LSE |
1952623 |
|
28/03/2025 |
08:55:52 |
1,728 |
783.8000 |
LSE |
1952621 |
|
28/03/2025 |
08:55:52 |
3,625 |
783.8000 |
BATE |
1952619 |
|
28/03/2025 |
08:59:12 |
3,451 |
786.4000 |
Aquis |
1955354 |
|
28/03/2025 |
08:59:13 |
2,010 |
786.2000 |
LSE |
1955368 |
|
28/03/2025 |
08:59:13 |
3,200 |
786.2000 |
BATE |
1955366 |
|
28/03/2025 |
09:01:44 |
1,236 |
786.0000 |
LSE |
1957768 |
|
28/03/2025 |
09:01:44 |
549 |
786.0000 |
LSE |
1957766 |
|
28/03/2025 |
09:02:12 |
2,079 |
785.4000 |
LSE |
1958167 |
|
28/03/2025 |
09:06:27 |
11 |
786.8000 |
CHIX |
1961760 |
|
28/03/2025 |
09:07:25 |
2,938 |
786.8000 |
CHIX |
1962374 |
|
28/03/2025 |
09:07:25 |
227 |
786.8000 |
CHIX |
1962376 |
|
28/03/2025 |
09:07:25 |
1,936 |
786.8000 |
LSE |
1962378 |
|
28/03/2025 |
09:07:25 |
2,061 |
786.8000 |
LSE |
1962380 |
|
28/03/2025 |
09:08:30 |
624 |
786.0000 |
LSE |
1963132 |
|
28/03/2025 |
09:08:32 |
1,411 |
786.0000 |
LSE |
1963142 |
|
28/03/2025 |
09:10:03 |
1,390 |
785.4000 |
LSE |
1964285 |
|
28/03/2025 |
09:10:03 |
1,012 |
785.4000 |
LSE |
1964283 |
|
28/03/2025 |
09:10:03 |
519 |
785.4000 |
LSE |
1964281 |
|
28/03/2025 |
09:10:03 |
823 |
785.4000 |
LSE |
1964279 |
|
28/03/2025 |
09:10:03 |
3,312 |
785.4000 |
BATE |
1964277 |
|
28/03/2025 |
09:13:04 |
358 |
787.4000 |
LSE |
1966858 |
|
28/03/2025 |
09:13:04 |
820 |
787.4000 |
LSE |
1966856 |
|
28/03/2025 |
09:17:20 |
1,732 |
786.2000 |
LSE |
1970426 |
|
28/03/2025 |
09:19:20 |
953 |
786.2000 |
LSE |
1971875 |
|
28/03/2025 |
09:19:20 |
970 |
786.2000 |
LSE |
1971873 |
|
28/03/2025 |
09:20:56 |
970 |
786.2000 |
LSE |
1973088 |
|
28/03/2025 |
09:20:56 |
820 |
786.2000 |
LSE |
1973090 |
|
28/03/2025 |
09:22:11 |
191 |
786.0000 |
BATE |
1974328 |
|
28/03/2025 |
09:23:38 |
117 |
786.0000 |
LSE |
1976071 |
|
28/03/2025 |
09:24:35 |
1,000 |
786.2000 |
LSE |
1976768 |
|
28/03/2025 |
09:24:36 |
3,495 |
786.0000 |
BATE |
1976771 |
|
28/03/2025 |
09:24:54 |
1,789 |
785.8000 |
LSE |
1976972 |
|
28/03/2025 |
09:24:55 |
1,950 |
785.6000 |
LSE |
1976997 |
|
28/03/2025 |
09:25:16 |
2,101 |
785.6000 |
LSE |
1977245 |
|
28/03/2025 |
09:25:37 |
3,709 |
784.8000 |
BATE |
1977521 |
|
28/03/2025 |
09:26:18 |
705 |
785.0000 |
CHIX |
1977904 |
|
28/03/2025 |
09:26:18 |
3,132 |
785.0000 |
BATE |
1977902 |
|
28/03/2025 |
09:26:18 |
2,676 |
785.0000 |
CHIX |
1977900 |
|
28/03/2025 |
09:36:32 |
1,278 |
784.8000 |
LSE |
1985929 |
|
28/03/2025 |
09:36:32 |
1,729 |
784.8000 |
LSE |
1985927 |
|
28/03/2025 |
09:36:32 |
646 |
784.8000 |
LSE |
1985931 |
|
28/03/2025 |
09:36:32 |
2,008 |
784.8000 |
LSE |
1985933 |
|
28/03/2025 |
09:36:33 |
3,020 |
784.8000 |
Aquis |
1985946 |
|
28/03/2025 |
09:40:02 |
3 |
785.2000 |
BATE |
1988864 |
|
28/03/2025 |
09:40:08 |
3,295 |
785.0000 |
BATE |
1989110 |
|
28/03/2025 |
09:42:04 |
3,133 |
785.6000 |
BATE |
1990742 |
|
28/03/2025 |
09:42:49 |
1,921 |
784.8000 |
LSE |
1991357 |
|
28/03/2025 |
09:45:02 |
1,925 |
783.8000 |
LSE |
1993240 |
|
28/03/2025 |
09:45:22 |
168 |
783.6000 |
LSE |
1993546 |
|
28/03/2025 |
09:45:22 |
1,652 |
783.6000 |
LSE |
1993543 |
|
28/03/2025 |
09:51:15 |
2,023 |
782.0000 |
LSE |
2000155 |
|
28/03/2025 |
09:51:44 |
600 |
781.8000 |
CHIX |
2000548 |
|
28/03/2025 |
09:51:55 |
720 |
781.8000 |
LSE |
2000663 |
|
28/03/2025 |
09:51:55 |
2,954 |
781.8000 |
CHIX |
2000659 |
|
28/03/2025 |
09:51:55 |
1,697 |
781.8000 |
LSE |
2000661 |
|
28/03/2025 |
09:55:39 |
3,696 |
781.8000 |
BATE |
2004086 |
|
28/03/2025 |
09:57:12 |
1,949 |
782.2000 |
LSE |
2005268 |
|
28/03/2025 |
09:57:42 |
1,531 |
782.8000 |
BATE |
2005647 |
|
28/03/2025 |
09:57:42 |
1,573 |
782.8000 |
BATE |
2005645 |
|
28/03/2025 |
09:59:55 |
2,073 |
781.6000 |
LSE |
2007262 |
|
28/03/2025 |
09:59:55 |
1,707 |
781.6000 |
LSE |
2007260 |
|
28/03/2025 |
10:06:50 |
2,028 |
781.6000 |
LSE |
2013566 |
|
28/03/2025 |
10:07:50 |
791 |
781.6000 |
LSE |
2014421 |
|
28/03/2025 |
10:07:50 |
1,164 |
781.6000 |
LSE |
2014419 |
|
28/03/2025 |
10:09:06 |
2,031 |
781.4000 |
LSE |
2015668 |
|
28/03/2025 |
10:10:43 |
738 |
782.4000 |
Aquis |
2016798 |
|
28/03/2025 |
10:10:43 |
2,904 |
782.4000 |
Aquis |
2016800 |
|
28/03/2025 |
10:11:09 |
2,058 |
781.6000 |
LSE |
2017179 |
|
28/03/2025 |
10:12:18 |
1,396 |
782.4000 |
BATE |
2017864 |
|
28/03/2025 |
10:12:37 |
808 |
782.8000 |
LSE |
2018087 |
|
28/03/2025 |
10:12:37 |
449 |
782.8000 |
LSE |
2018085 |
|
28/03/2025 |
10:12:37 |
449 |
782.8000 |
LSE |
2018083 |
|
28/03/2025 |
10:13:31 |
2,068 |
782.6000 |
LSE |
2018948 |
|
28/03/2025 |
10:13:34 |
209 |
782.6000 |
BATE |
2018980 |
|
28/03/2025 |
10:13:39 |
2,204 |
782.4000 |
BATE |
2019026 |
|
28/03/2025 |
10:14:06 |
3,182 |
782.2000 |
BATE |
2019326 |
|
28/03/2025 |
10:15:58 |
1,618 |
782.2000 |
LSE |
2020600 |
|
28/03/2025 |
10:15:58 |
133 |
782.2000 |
LSE |
2020598 |
|
28/03/2025 |
10:15:58 |
2,001 |
782.2000 |
LSE |
2020596 |
|
28/03/2025 |
10:17:38 |
14 |
783.8000 |
CHIX |
2021884 |
|
28/03/2025 |
10:17:43 |
1,025 |
783.8000 |
LSE |
2021963 |
|
28/03/2025 |
10:17:43 |
504 |
783.8000 |
LSE |
2021961 |
|
28/03/2025 |
10:17:46 |
2,257 |
783.6000 |
LSE |
2022010 |
|
28/03/2025 |
10:17:46 |
1,859 |
783.6000 |
LSE |
2022008 |
|
28/03/2025 |
10:17:46 |
2,064 |
783.6000 |
LSE |
2022006 |
|
28/03/2025 |
10:17:46 |
3,444 |
783.6000 |
CHIX |
2022004 |
|
28/03/2025 |
10:19:29 |
391 |
783.8000 |
LSE |
2023421 |
|
28/03/2025 |
10:19:29 |
391 |
783.8000 |
LSE |
2023419 |
|
28/03/2025 |
10:20:19 |
427 |
784.2000 |
LSE |
2023961 |
|
28/03/2025 |
10:20:19 |
178 |
784.2000 |
LSE |
2023959 |
|
28/03/2025 |
10:20:23 |
1,835 |
784.4000 |
LSE |
2024063 |
|
28/03/2025 |
10:20:23 |
1,842 |
784.4000 |
LSE |
2024061 |
|
28/03/2025 |
10:20:23 |
1,858 |
784.4000 |
LSE |
2024059 |
|
28/03/2025 |
10:20:26 |
449 |
784.4000 |
LSE |
2024141 |
|
28/03/2025 |
10:20:43 |
2,107 |
784.2000 |
LSE |
2024390 |
|
28/03/2025 |
10:20:43 |
435 |
784.2000 |
LSE |
2024388 |
|
28/03/2025 |
10:20:43 |
608 |
784.2000 |
LSE |
2024386 |
|
28/03/2025 |
10:20:43 |
1,315 |
784.2000 |
LSE |
2024384 |
|
28/03/2025 |
10:20:43 |
1,359 |
784.2000 |
LSE |
2024382 |
|
28/03/2025 |
10:23:13 |
236 |
784.4000 |
LSE |
2026397 |
|
28/03/2025 |
10:23:13 |
703 |
784.4000 |
LSE |
2026395 |
|
28/03/2025 |
10:23:13 |
970 |
784.4000 |
LSE |
2026393 |
|
28/03/2025 |
10:23:13 |
2,037 |
784.4000 |
LSE |
2026391 |
|
28/03/2025 |
10:23:50 |
1,269 |
784.6000 |
LSE |
2026808 |
|
28/03/2025 |
10:23:50 |
700 |
784.6000 |
LSE |
2026806 |
|
28/03/2025 |
10:25:48 |
3,689 |
785.0000 |
BATE |
2028256 |
|
28/03/2025 |
10:27:44 |
3,108 |
785.4000 |
BATE |
2029752 |
|
28/03/2025 |
10:36:36 |
579 |
786.0000 |
LSE |
2035719 |
|
28/03/2025 |
10:36:36 |
290 |
786.0000 |
LSE |
2035717 |
|
28/03/2025 |
10:36:36 |
833 |
786.0000 |
LSE |
2035715 |
|
28/03/2025 |
10:36:36 |
1,980 |
786.0000 |
LSE |
2035713 |
|
28/03/2025 |
10:39:30 |
1,732 |
786.4000 |
LSE |
2037922 |
|
28/03/2025 |
10:41:06 |
9 |
786.8000 |
CHIX |
2039427 |
|
28/03/2025 |
10:41:51 |
1,371 |
787.0000 |
CHIX |
2040253 |
|
28/03/2025 |
10:45:20 |
579 |
787.6000 |
BATE |
2042655 |
|
28/03/2025 |
10:45:58 |
3,350 |
787.2000 |
BATE |
2043175 |
|
28/03/2025 |
10:50:18 |
2,014 |
786.6000 |
LSE |
2046239 |
|
28/03/2025 |
10:50:29 |
985 |
786.4000 |
LSE |
2046356 |
|
28/03/2025 |
10:50:29 |
97 |
786.4000 |
LSE |
2046354 |
|
28/03/2025 |
10:50:29 |
868 |
786.4000 |
LSE |
2046352 |
|
28/03/2025 |
10:52:34 |
1,665 |
786.6000 |
LSE |
2047796 |
|
28/03/2025 |
10:52:34 |
115 |
786.6000 |
LSE |
2047798 |
|
28/03/2025 |
10:54:09 |
3,579 |
786.2000 |
Aquis |
2048924 |
|
28/03/2025 |
10:54:09 |
3,738 |
786.2000 |
CHIX |
2048922 |
|
28/03/2025 |
11:01:02 |
290 |
786.2000 |
LSE |
2054402 |
|
28/03/2025 |
11:01:02 |
1,387 |
786.2000 |
LSE |
2054400 |
|
28/03/2025 |
11:01:02 |
263 |
786.2000 |
LSE |
2054398 |
|
28/03/2025 |
11:01:02 |
1,941 |
786.2000 |
LSE |
2054396 |
|
28/03/2025 |
11:01:02 |
16 |
786.2000 |
LSE |
2054394 |
|
28/03/2025 |
11:01:14 |
2,012 |
786.2000 |
LSE |
2054576 |
|
28/03/2025 |
11:01:14 |
29 |
786.2000 |
LSE |
2054574 |
|
28/03/2025 |
11:04:42 |
1,234 |
786.4000 |
BATE |
2056819 |
|
28/03/2025 |
11:04:42 |
791 |
786.4000 |
BATE |
2056817 |
|
28/03/2025 |
11:04:42 |
1,545 |
786.4000 |
BATE |
2056815 |
|
28/03/2025 |
11:09:44 |
5,799 |
785.0000 |
BATE |
2059852 |
|
28/03/2025 |
11:15:02 |
3,189 |
785.0000 |
BATE |
2063947 |
|
28/03/2025 |
11:18:53 |
462 |
785.8000 |
LSE |
2066469 |
|
28/03/2025 |
11:20:03 |
1,788 |
786.0000 |
LSE |
2067199 |
|
28/03/2025 |
11:20:03 |
931 |
786.0000 |
LSE |
2067197 |
|
28/03/2025 |
11:20:03 |
39 |
786.0000 |
LSE |
2067195 |
|
28/03/2025 |
11:20:03 |
1,112 |
786.0000 |
LSE |
2067193 |
|
28/03/2025 |
11:20:03 |
1,798 |
786.0000 |
LSE |
2067191 |
|
28/03/2025 |
11:23:35 |
2,524 |
785.2000 |
BATE |
2069520 |
|
28/03/2025 |
11:23:35 |
680 |
785.2000 |
BATE |
2069518 |
|
28/03/2025 |
11:24:44 |
3,145 |
785.2000 |
CHIX |
2070054 |
|
28/03/2025 |
11:28:00 |
483 |
785.2000 |
LSE |
2072754 |
|
28/03/2025 |
11:28:00 |
1,868 |
785.2000 |
LSE |
2072752 |
|
28/03/2025 |
11:28:00 |
1,413 |
785.2000 |
LSE |
2072756 |
|
28/03/2025 |
11:28:00 |
661 |
785.2000 |
LSE |
2072750 |
|
28/03/2025 |
11:28:00 |
1,322 |
785.2000 |
LSE |
2072748 |
|
28/03/2025 |
11:28:54 |
1,080 |
784.4000 |
BATE |
2073289 |
|
28/03/2025 |
11:29:14 |
2,405 |
784.4000 |
BATE |
2073543 |
|
28/03/2025 |
11:39:49 |
1,705 |
785.4000 |
LSE |
2080804 |
|
28/03/2025 |
11:39:49 |
2,075 |
785.4000 |
LSE |
2080802 |
|
28/03/2025 |
11:39:49 |
1,913 |
785.4000 |
LSE |
2080800 |
|
28/03/2025 |
11:44:12 |
3,343 |
786.0000 |
BATE |
2084034 |
|
28/03/2025 |
11:44:12 |
3,721 |
786.0000 |
Aquis |
2084032 |
|
28/03/2025 |
11:50:40 |
1,893 |
785.6000 |
LSE |
2088328 |
|
28/03/2025 |
11:51:41 |
2,102 |
785.4000 |
LSE |
2088982 |
|
28/03/2025 |
11:53:02 |
3,572 |
785.0000 |
BATE |
2090003 |
|
28/03/2025 |
11:53:02 |
970 |
785.0000 |
LSE |
2089997 |
|
28/03/2025 |
11:53:02 |
290 |
785.0000 |
LSE |
2089999 |
|
28/03/2025 |
11:53:02 |
835 |
785.0000 |
LSE |
2090001 |
|
28/03/2025 |
11:56:10 |
2,114 |
785.0000 |
CHIX |
2091944 |
|
28/03/2025 |
11:56:10 |
1,246 |
785.0000 |
CHIX |
2091942 |
|
28/03/2025 |
12:03:08 |
3,346 |
785.6000 |
BATE |
2096540 |
|
28/03/2025 |
12:03:26 |
1,820 |
785.4000 |
LSE |
2096686 |
|
28/03/2025 |
12:07:11 |
294 |
786.2000 |
LSE |
2099255 |
|
28/03/2025 |
12:07:11 |
1,518 |
786.2000 |
LSE |
2099253 |
|
28/03/2025 |
12:08:24 |
2,082 |
786.2000 |
LSE |
2099931 |
|
28/03/2025 |
12:15:06 |
3,333 |
784.8000 |
BATE |
2103954 |
|
28/03/2025 |
12:17:11 |
1,851 |
784.6000 |
LSE |
2105173 |
|
28/03/2025 |
12:22:22 |
3,546 |
784.4000 |
BATE |
2108188 |
|
28/03/2025 |
12:22:22 |
1,888 |
784.4000 |
LSE |
2108185 |
|
28/03/2025 |
12:24:32 |
3,545 |
783.8000 |
CHIX |
2109468 |
|
28/03/2025 |
12:26:26 |
2,040 |
783.8000 |
LSE |
2110573 |
|
28/03/2025 |
12:30:15 |
3,531 |
783.6000 |
BATE |
2113630 |
|
28/03/2025 |
12:31:24 |
836 |
783.6000 |
LSE |
2114907 |
|
28/03/2025 |
12:31:24 |
1,261 |
783.6000 |
LSE |
2114905 |
|
28/03/2025 |
12:33:57 |
1,767 |
783.2000 |
LSE |
2117643 |
|
28/03/2025 |
12:33:57 |
3,680 |
783.2000 |
Aquis |
2117641 |
|
28/03/2025 |
12:42:28 |
970 |
781.4000 |
BATE |
2123868 |
|
28/03/2025 |
12:44:22 |
1,730 |
781.6000 |
LSE |
2125502 |
|
28/03/2025 |
12:44:26 |
2,530 |
781.4000 |
BATE |
2125545 |
|
28/03/2025 |
12:46:15 |
2,013 |
780.4000 |
LSE |
2126653 |
|
28/03/2025 |
12:46:15 |
1,925 |
780.4000 |
LSE |
2126651 |
|
28/03/2025 |
12:46:15 |
1,999 |
780.4000 |
LSE |
2126649 |
|
28/03/2025 |
12:46:15 |
3,267 |
781.0000 |
BATE |
2126641 |
|
28/03/2025 |
12:46:21 |
1,306 |
780.0000 |
BATE |
2126724 |
|
28/03/2025 |
12:46:21 |
2,129 |
780.0000 |
BATE |
2126726 |
|
28/03/2025 |
12:46:21 |
1,878 |
780.0000 |
BATE |
2126728 |
|
28/03/2025 |
12:46:55 |
3,550 |
780.0000 |
BATE |
2127085 |
|
28/03/2025 |
12:47:38 |
3,295 |
778.8000 |
BATE |
2127955 |
|
28/03/2025 |
12:51:55 |
1,887 |
781.0000 |
LSE |
2130832 |
|
28/03/2025 |
12:51:55 |
841 |
781.0000 |
LSE |
2130830 |
|
28/03/2025 |
12:51:55 |
970 |
781.0000 |
LSE |
2130828 |
|
28/03/2025 |
12:52:45 |
1,815 |
780.4000 |
LSE |
2131227 |
|
28/03/2025 |
12:53:25 |
190 |
780.2000 |
CHIX |
2131965 |
|
28/03/2025 |
12:54:08 |
28 |
781.0000 |
CHIX |
2132486 |
|
28/03/2025 |
12:54:35 |
1,752 |
780.8000 |
LSE |
2132792 |
|
28/03/2025 |
12:55:42 |
1,502 |
781.4000 |
CHIX |
2133527 |
|
28/03/2025 |
12:55:42 |
1,526 |
781.4000 |
CHIX |
2133525 |
|
28/03/2025 |
12:56:22 |
1,722 |
781.6000 |
LSE |
2133964 |
|
28/03/2025 |
12:59:59 |
3,261 |
780.4000 |
BATE |
2136771 |
|
28/03/2025 |
13:00:59 |
1,921 |
779.8000 |
LSE |
2137787 |
|
28/03/2025 |
13:03:14 |
1,934 |
778.6000 |
LSE |
2140165 |
|
28/03/2025 |
13:03:14 |
1,879 |
778.6000 |
LSE |
2140163 |
|
28/03/2025 |
13:04:48 |
3,139 |
778.2000 |
BATE |
2141444 |
|
28/03/2025 |
13:04:53 |
3,506 |
778.0000 |
BATE |
2141491 |
|
28/03/2025 |
13:08:47 |
1,731 |
779.6000 |
LSE |
2146316 |
|
28/03/2025 |
13:12:57 |
30 |
779.4000 |
BATE |
2150379 |
|
28/03/2025 |
13:13:39 |
961 |
779.6000 |
LSE |
2150903 |
|
28/03/2025 |
13:13:39 |
1,067 |
779.6000 |
LSE |
2150901 |
|
28/03/2025 |
13:13:46 |
3,404 |
779.4000 |
BATE |
2150973 |
|
28/03/2025 |
13:15:39 |
2,040 |
780.6000 |
LSE |
2152630 |
|
28/03/2025 |
13:18:46 |
3,298 |
780.0000 |
BATE |
2154897 |
|
28/03/2025 |
13:20:13 |
3,405 |
780.2000 |
BATE |
2155948 |
|
28/03/2025 |
13:21:39 |
3,108 |
780.2000 |
CHIX |
2157016 |
|
28/03/2025 |
13:21:46 |
639 |
780.0000 |
LSE |
2157069 |
|
28/03/2025 |
13:21:46 |
1,067 |
780.0000 |
LSE |
2157067 |
|
28/03/2025 |
13:25:08 |
3,079 |
780.2000 |
Aquis |
2159582 |
|
28/03/2025 |
13:26:30 |
3,336 |
780.0000 |
BATE |
2160532 |
|
28/03/2025 |
13:27:16 |
1,822 |
779.4000 |
LSE |
2161114 |
|
28/03/2025 |
13:28:52 |
1,851 |
778.0000 |
LSE |
2162412 |
|
28/03/2025 |
13:31:24 |
41 |
779.6000 |
LSE |
2168195 |
|
28/03/2025 |
13:31:24 |
1,915 |
779.6000 |
LSE |
2168193 |
|
28/03/2025 |
13:31:26 |
3,287 |
779.6000 |
BATE |
2168248 |
|
28/03/2025 |
13:31:26 |
1,709 |
779.6000 |
LSE |
2168246 |
|
28/03/2025 |
13:31:26 |
1,936 |
779.6000 |
LSE |
2168244 |
|
28/03/2025 |
13:31:26 |
439 |
779.6000 |
BATE |
2168242 |
|
28/03/2025 |
13:32:39 |
100 |
779.0000 |
BATE |
2170762 |
|
28/03/2025 |
13:33:20 |
1,957 |
779.0000 |
LSE |
2171919 |
|
28/03/2025 |
13:33:30 |
40 |
778.8000 |
BATE |
2172188 |
|
28/03/2025 |
13:33:32 |
1,225 |
778.6000 |
BATE |
2172242 |
|
28/03/2025 |
13:33:36 |
3,238 |
778.6000 |
BATE |
2172348 |
|
28/03/2025 |
13:33:36 |
3,422 |
778.6000 |
BATE |
2172346 |
|
28/03/2025 |
13:33:36 |
2,344 |
778.6000 |
BATE |
2172344 |
|
28/03/2025 |
13:33:40 |
834 |
778.6000 |
BATE |
2172501 |
|
28/03/2025 |
13:34:43 |
49 |
779.8000 |
BATE |
2173604 |
|
28/03/2025 |
13:35:22 |
804 |
780.0000 |
LSE |
2174747 |
|
28/03/2025 |
13:35:22 |
1,811 |
780.0000 |
LSE |
2174745 |
|
28/03/2025 |
13:35:22 |
1,186 |
780.0000 |
LSE |
2174743 |
|
28/03/2025 |
13:35:47 |
12 |
780.0000 |
BATE |
2175325 |
|
28/03/2025 |
13:35:48 |
4,147 |
779.8000 |
BATE |
2175330 |
|
28/03/2025 |
13:36:52 |
1,984 |
779.4000 |
LSE |
2177015 |
|
28/03/2025 |
13:37:45 |
1,821 |
779.2000 |
LSE |
2178664 |
|
28/03/2025 |
13:38:08 |
2,561 |
779.4000 |
BATE |
2179247 |
|
28/03/2025 |
13:38:08 |
1,185 |
779.4000 |
BATE |
2179245 |
|
28/03/2025 |
13:39:05 |
344 |
779.2000 |
LSE |
2180636 |
|
28/03/2025 |
13:39:05 |
290 |
779.2000 |
LSE |
2180634 |
|
28/03/2025 |
13:39:05 |
1,367 |
779.2000 |
LSE |
2180632 |
|
28/03/2025 |
13:40:09 |
3,135 |
779.4000 |
CHIX |
2182298 |
|
28/03/2025 |
13:41:20 |
189 |
778.2000 |
LSE |
2183974 |
|
28/03/2025 |
13:41:20 |
1,647 |
778.2000 |
LSE |
2183972 |
|
28/03/2025 |
13:42:04 |
99 |
777.0000 |
LSE |
2185318 |
|
28/03/2025 |
13:42:04 |
121 |
777.0000 |
LSE |
2185316 |
|
28/03/2025 |
13:42:04 |
121 |
777.0000 |
LSE |
2185313 |
|
28/03/2025 |
13:42:04 |
376 |
777.0000 |
LSE |
2185311 |
|
28/03/2025 |
13:42:04 |
121 |
777.0000 |
LSE |
2185307 |
|
28/03/2025 |
13:42:04 |
498 |
777.0000 |
LSE |
2185309 |
|
28/03/2025 |
13:42:04 |
376 |
777.0000 |
LSE |
2185305 |
|
28/03/2025 |
13:42:04 |
121 |
777.0000 |
LSE |
2185303 |
|
28/03/2025 |
13:42:04 |
10 |
777.0000 |
LSE |
2185301 |
|
28/03/2025 |
13:42:14 |
3,637 |
777.2000 |
BATE |
2185644 |
|
28/03/2025 |
13:43:15 |
1,877 |
777.4000 |
LSE |
2187226 |
|
28/03/2025 |
13:45:00 |
504 |
775.8000 |
LSE |
2189936 |
|
28/03/2025 |
13:45:00 |
1,164 |
775.8000 |
LSE |
2189934 |
|
28/03/2025 |
13:45:00 |
290 |
775.8000 |
LSE |
2189932 |
|
28/03/2025 |
13:45:51 |
1,071 |
776.0000 |
LSE |
2191366 |
|
28/03/2025 |
13:45:51 |
970 |
776.0000 |
LSE |
2191364 |
|
28/03/2025 |
13:46:19 |
3,101 |
775.8000 |
BATE |
2192023 |
|
28/03/2025 |
13:46:19 |
3,441 |
775.8000 |
BATE |
2192025 |
|
28/03/2025 |
13:46:37 |
3,420 |
776.0000 |
BATE |
2192550 |
|
28/03/2025 |
13:48:14 |
97 |
776.2000 |
LSE |
2194968 |
|
28/03/2025 |
13:48:14 |
290 |
776.2000 |
LSE |
2194966 |
|
28/03/2025 |
13:48:14 |
970 |
776.2000 |
LSE |
2194964 |
|
28/03/2025 |
13:48:14 |
299 |
776.2000 |
LSE |
2194962 |
|
28/03/2025 |
13:51:04 |
1,731 |
777.0000 |
LSE |
2199111 |
|
28/03/2025 |
13:52:01 |
1,909 |
776.2000 |
LSE |
2200571 |
|
28/03/2025 |
13:52:01 |
118 |
776.2000 |
LSE |
2200569 |
|
28/03/2025 |
13:52:53 |
3,011 |
776.0000 |
BATE |
2202006 |
|
28/03/2025 |
13:53:05 |
821 |
775.6000 |
LSE |
2202596 |
|
28/03/2025 |
13:53:05 |
970 |
775.6000 |
LSE |
2202594 |
|
28/03/2025 |
13:54:37 |
3,509 |
775.8000 |
Aquis |
2205706 |
|
28/03/2025 |
13:55:29 |
1,746 |
775.0000 |
LSE |
2207073 |
|
28/03/2025 |
13:55:34 |
1,522 |
774.8000 |
LSE |
2207194 |
|
28/03/2025 |
13:55:43 |
1,725 |
774.8000 |
LSE |
2207382 |
|
28/03/2025 |
13:55:43 |
288 |
774.8000 |
LSE |
2207380 |
|
28/03/2025 |
13:55:43 |
582 |
774.8000 |
LSE |
2207378 |
|
28/03/2025 |
13:56:08 |
2,112 |
774.6000 |
LSE |
2207962 |
|
28/03/2025 |
13:56:08 |
924 |
774.6000 |
LSE |
2207960 |
|
28/03/2025 |
13:56:08 |
873 |
774.6000 |
LSE |
2207958 |
|
28/03/2025 |
13:56:18 |
1,849 |
774.6000 |
LSE |
2208275 |
|
28/03/2025 |
13:56:19 |
568 |
774.6000 |
LSE |
2208306 |
|
28/03/2025 |
13:56:19 |
352 |
774.6000 |
LSE |
2208304 |
|
28/03/2025 |
13:56:19 |
842 |
774.6000 |
LSE |
2208302 |
|
28/03/2025 |
13:56:22 |
1,990 |
774.4000 |
LSE |
2208406 |
|
28/03/2025 |
13:56:45 |
237 |
774.6000 |
LSE |
2209143 |
|
28/03/2025 |
13:56:45 |
962 |
774.6000 |
LSE |
2209141 |
|
28/03/2025 |
13:56:45 |
334 |
774.6000 |
LSE |
2209139 |
|
28/03/2025 |
13:56:45 |
365 |
774.6000 |
LSE |
2209137 |
|
28/03/2025 |
13:56:45 |
358 |
774.6000 |
LSE |
2209135 |
|
28/03/2025 |
13:56:45 |
654 |
774.6000 |
LSE |
2209133 |
|
28/03/2025 |
13:56:45 |
962 |
774.6000 |
LSE |
2209131 |
|
28/03/2025 |
13:56:45 |
352 |
774.6000 |
LSE |
2209129 |
|
28/03/2025 |
13:56:45 |
342 |
774.6000 |
LSE |
2209125 |
|
28/03/2025 |
13:56:45 |
356 |
774.6000 |
LSE |
2209127 |
|
28/03/2025 |
13:56:53 |
97 |
774.4000 |
LSE |
2209261 |
|
28/03/2025 |
13:56:53 |
300 |
774.4000 |
BATE |
2209259 |
|
28/03/2025 |
13:57:05 |
174 |
774.4000 |
LSE |
2209522 |
|
28/03/2025 |
13:57:05 |
1,675 |
774.4000 |
LSE |
2209524 |
|
28/03/2025 |
13:57:05 |
1,628 |
774.4000 |
LSE |
2209520 |
|
28/03/2025 |
13:57:05 |
2,952 |
774.4000 |
BATE |
2209518 |
|
28/03/2025 |
13:57:10 |
1,896 |
774.0000 |
LSE |
2209612 |
|
28/03/2025 |
13:57:17 |
360 |
774.6000 |
LSE |
2209809 |
|
28/03/2025 |
13:57:17 |
402 |
774.6000 |
LSE |
2209807 |
|
28/03/2025 |
13:57:17 |
718 |
774.6000 |
LSE |
2209805 |
|
28/03/2025 |
13:57:17 |
391 |
774.6000 |
LSE |
2209803 |
|
28/03/2025 |
13:57:37 |
962 |
774.6000 |
LSE |
2210429 |
|
28/03/2025 |
13:57:37 |
246 |
774.6000 |
LSE |
2210427 |
|
28/03/2025 |
13:57:39 |
962 |
774.6000 |
LSE |
2210471 |
|
28/03/2025 |
13:58:05 |
357 |
774.8000 |
LSE |
2211169 |
|
28/03/2025 |
13:58:05 |
357 |
774.8000 |
LSE |
2211171 |
|
28/03/2025 |
13:58:05 |
362 |
774.8000 |
LSE |
2211173 |
|
28/03/2025 |
13:58:05 |
647 |
774.8000 |
LSE |
2211167 |
|
28/03/2025 |
13:58:05 |
582 |
774.8000 |
LSE |
2211165 |
|
28/03/2025 |
13:58:40 |
1,720 |
774.8000 |
LSE |
2212239 |
|
28/03/2025 |
13:58:40 |
334 |
774.8000 |
LSE |
2212237 |
|
28/03/2025 |
13:58:40 |
3,259 |
774.8000 |
BATE |
2212235 |
|
28/03/2025 |
13:58:40 |
1,188 |
774.8000 |
BATE |
2212233 |
|
28/03/2025 |
13:58:40 |
679 |
774.8000 |
LSE |
2212231 |
|
28/03/2025 |
13:58:40 |
970 |
774.8000 |
LSE |
2212229 |
|
28/03/2025 |
13:58:40 |
1,511 |
774.8000 |
BATE |
2212227 |
|
28/03/2025 |
13:58:40 |
1,033 |
774.8000 |
BATE |
2212225 |
|
28/03/2025 |
13:58:43 |
3,432 |
774.8000 |
BATE |
2212354 |
|
28/03/2025 |
13:59:03 |
1,744 |
774.6000 |
LSE |
2213051 |
|
28/03/2025 |
13:59:03 |
3,193 |
774.6000 |
BATE |
2213049 |
|
28/03/2025 |
14:01:07 |
2,009 |
774.4000 |
LSE |
2219047 |
|
28/03/2025 |
14:01:07 |
3,067 |
774.4000 |
CHIX |
2219043 |
|
28/03/2025 |
14:01:07 |
1,711 |
774.4000 |
LSE |
2219045 |
|
28/03/2025 |
14:01:22 |
279 |
774.0000 |
LSE |
2219513 |
|
28/03/2025 |
14:01:22 |
1,869 |
774.0000 |
LSE |
2219515 |
|
28/03/2025 |
14:01:22 |
873 |
774.0000 |
LSE |
2219517 |
|
28/03/2025 |
14:01:22 |
781 |
774.0000 |
LSE |
2219519 |
|
28/03/2025 |
14:01:56 |
895 |
774.4000 |
LSE |
2220717 |
|
28/03/2025 |
14:01:56 |
345 |
774.4000 |
LSE |
2220715 |
|
28/03/2025 |
14:01:56 |
333 |
774.4000 |
LSE |
2220713 |
|
28/03/2025 |
14:01:56 |
607 |
774.4000 |
LSE |
2220711 |
|
28/03/2025 |
14:01:56 |
314 |
774.4000 |
LSE |
2220709 |
|
28/03/2025 |
14:02:08 |
1,222 |
774.4000 |
LSE |
2221210 |
|
28/03/2025 |
14:02:08 |
796 |
774.4000 |
LSE |
2221208 |
|
28/03/2025 |
14:03:29 |
2,041 |
776.4000 |
LSE |
2223779 |
|
28/03/2025 |
14:03:29 |
3,783 |
776.4000 |
BATE |
2223777 |
|
28/03/2025 |
14:04:45 |
1,876 |
776.2000 |
LSE |
2225985 |
|
28/03/2025 |
14:04:45 |
2 |
776.8000 |
BATE |
2225979 |
|
28/03/2025 |
14:04:46 |
493 |
776.4000 |
BATE |
2225987 |
|
28/03/2025 |
14:04:59 |
3,065 |
776.4000 |
BATE |
2226395 |
|
28/03/2025 |
14:05:15 |
148 |
776.2000 |
LSE |
2226935 |
|
28/03/2025 |
14:05:15 |
1,823 |
776.2000 |
LSE |
2226933 |
|
28/03/2025 |
14:06:00 |
481 |
775.0000 |
LSE |
2228265 |
|
28/03/2025 |
14:06:00 |
962 |
775.0000 |
LSE |
2228263 |
|
28/03/2025 |
14:06:00 |
350 |
775.0000 |
LSE |
2228261 |
|
28/03/2025 |
14:06:00 |
398 |
775.0000 |
LSE |
2228259 |
|
28/03/2025 |
14:06:00 |
401 |
775.0000 |
LSE |
2228257 |
|
28/03/2025 |
14:06:46 |
2,321 |
775.0000 |
LSE |
2229714 |
|
28/03/2025 |
14:06:51 |
2,617 |
774.8000 |
LSE |
2229834 |
|
28/03/2025 |
14:08:12 |
1,620 |
774.0000 |
LSE |
2232725 |
|
28/03/2025 |
14:08:12 |
394 |
774.0000 |
LSE |
2232723 |
|
28/03/2025 |
14:08:14 |
1,711 |
773.8000 |
LSE |
2232771 |
|
28/03/2025 |
14:08:14 |
132 |
773.8000 |
LSE |
2232773 |
|
28/03/2025 |
14:08:14 |
1,784 |
773.8000 |
LSE |
2232775 |
|
28/03/2025 |
14:08:16 |
1,947 |
773.4000 |
BATE |
2232911 |
|
28/03/2025 |
14:08:16 |
1,709 |
773.4000 |
BATE |
2232909 |
|
28/03/2025 |
14:08:32 |
769 |
772.2000 |
LSE |
2233645 |
|
28/03/2025 |
14:08:32 |
970 |
772.2000 |
LSE |
2233643 |
|
28/03/2025 |
14:09:32 |
1,753 |
771.6000 |
LSE |
2236719 |
|
28/03/2025 |
14:10:07 |
2,007 |
771.8000 |
LSE |
2237937 |
|
28/03/2025 |
14:10:14 |
1,824 |
771.4000 |
LSE |
2238104 |
|
28/03/2025 |
14:10:34 |
48 |
771.8000 |
BATE |
2238695 |
|
28/03/2025 |
14:10:34 |
82 |
771.8000 |
BATE |
2238681 |
|
28/03/2025 |
14:10:48 |
1,890 |
771.6000 |
LSE |
2239083 |
|
28/03/2025 |
14:10:48 |
1,879 |
771.6000 |
LSE |
2239081 |
|
28/03/2025 |
14:10:48 |
995 |
771.6000 |
LSE |
2239087 |
|
28/03/2025 |
14:10:48 |
796 |
771.6000 |
LSE |
2239085 |
|
28/03/2025 |
14:11:31 |
2,327 |
772.6000 |
LSE |
2240251 |
|
28/03/2025 |
14:11:31 |
3,025 |
772.6000 |
BATE |
2240249 |
|
28/03/2025 |
14:11:33 |
1,157 |
772.4000 |
LSE |
2240286 |
|
28/03/2025 |
14:11:33 |
594 |
772.4000 |
LSE |
2240284 |
|
28/03/2025 |
14:11:36 |
1,641 |
772.2000 |
LSE |
2240371 |
|
28/03/2025 |
14:11:36 |
787 |
772.2000 |
LSE |
2240369 |
|
28/03/2025 |
14:11:52 |
1,805 |
772.0000 |
LSE |
2240826 |
|
28/03/2025 |
14:12:00 |
3,152 |
771.8000 |
BATE |
2241010 |
|
28/03/2025 |
14:12:01 |
3,645 |
771.6000 |
BATE |
2241036 |
|
28/03/2025 |
14:12:02 |
1,759 |
771.0000 |
LSE |
2241141 |
|
28/03/2025 |
14:12:20 |
518 |
770.8000 |
LSE |
2241956 |
|
28/03/2025 |
14:12:20 |
1,224 |
770.8000 |
LSE |
2241958 |
|
28/03/2025 |
14:12:27 |
3,687 |
770.6000 |
BATE |
2242192 |
|
28/03/2025 |
14:12:32 |
347 |
769.8000 |
LSE |
2242372 |
|
28/03/2025 |
14:12:49 |
390 |
770.4000 |
LSE |
2243010 |
|
28/03/2025 |
14:12:49 |
962 |
770.4000 |
LSE |
2243008 |
|
28/03/2025 |
14:12:49 |
320 |
770.4000 |
LSE |
2243006 |
|
28/03/2025 |
14:13:31 |
1,411 |
771.4000 |
LSE |
2244359 |
|
28/03/2025 |
14:13:35 |
962 |
771.4000 |
LSE |
2244468 |
|
28/03/2025 |
14:13:35 |
177 |
771.4000 |
LSE |
2244466 |
|
28/03/2025 |
14:13:35 |
329 |
771.4000 |
LSE |
2244464 |
|
28/03/2025 |
14:13:36 |
1,897 |
771.2000 |
LSE |
2244537 |
|
28/03/2025 |
14:14:04 |
933 |
771.8000 |
LSE |
2245110 |
|
28/03/2025 |
14:14:04 |
970 |
771.8000 |
LSE |
2245108 |
|
28/03/2025 |
14:14:07 |
137 |
771.6000 |
BATE |
2245251 |
|
28/03/2025 |
14:14:13 |
3,283 |
771.6000 |
BATE |
2245444 |
|
28/03/2025 |
14:14:59 |
283 |
772.6000 |
LSE |
2246667 |
|
28/03/2025 |
14:14:59 |
371 |
772.6000 |
LSE |
2246665 |
|
28/03/2025 |
14:14:59 |
333 |
772.6000 |
LSE |
2246663 |
|
28/03/2025 |
14:14:59 |
922 |
772.6000 |
LSE |
2246661 |
|
28/03/2025 |
14:14:59 |
316 |
772.6000 |
LSE |
2246659 |
|
28/03/2025 |
14:14:59 |
962 |
772.6000 |
LSE |
2246657 |
|
28/03/2025 |
14:14:59 |
2,093 |
772.6000 |
LSE |
2246655 |
|
28/03/2025 |
14:15:08 |
87 |
772.4000 |
LSE |
2247078 |
|
28/03/2025 |
14:15:08 |
310 |
772.4000 |
LSE |
2247075 |
|
28/03/2025 |
14:15:25 |
962 |
772.6000 |
LSE |
2247662 |
|
28/03/2025 |
14:15:25 |
1,031 |
772.6000 |
LSE |
2247664 |
|
28/03/2025 |
14:15:25 |
1,883 |
772.6000 |
LSE |
2247658 |
|
28/03/2025 |
14:15:25 |
1,763 |
772.6000 |
LSE |
2247653 |
|
28/03/2025 |
14:15:25 |
1,886 |
772.6000 |
LSE |
2247651 |
|
28/03/2025 |
14:15:25 |
2,051 |
772.6000 |
LSE |
2247649 |
|
28/03/2025 |
14:16:06 |
1,081 |
774.0000 |
LSE |
2249162 |
|
28/03/2025 |
14:16:06 |
3,472 |
774.0000 |
BATE |
2249160 |
|
28/03/2025 |
14:16:06 |
97 |
774.0000 |
LSE |
2249146 |
|
28/03/2025 |
14:16:06 |
970 |
774.0000 |
LSE |
2249144 |
|
28/03/2025 |
14:16:12 |
2,114 |
774.2000 |
LSE |
2249287 |
|
28/03/2025 |
14:16:21 |
1,886 |
774.0000 |
LSE |
2249460 |
|
28/03/2025 |
14:16:36 |
814 |
774.2000 |
LSE |
2249901 |
|
28/03/2025 |
14:16:36 |
97 |
774.2000 |
LSE |
2249899 |
|
28/03/2025 |
14:16:36 |
970 |
774.2000 |
LSE |
2249897 |
|
28/03/2025 |
14:16:40 |
1,765 |
774.0000 |
LSE |
2249982 |
|
28/03/2025 |
14:16:40 |
2,167 |
774.0000 |
LSE |
2249980 |
|
28/03/2025 |
14:17:10 |
2,081 |
773.6000 |
LSE |
2250854 |
|
28/03/2025 |
14:17:58 |
2 |
773.8000 |
LSE |
2252525 |
|
28/03/2025 |
14:17:58 |
376 |
773.8000 |
LSE |
2252527 |
|
28/03/2025 |
14:18:01 |
909 |
773.8000 |
LSE |
2252622 |
|
28/03/2025 |
14:18:01 |
962 |
773.8000 |
LSE |
2252620 |
|
28/03/2025 |
14:18:01 |
394 |
773.8000 |
LSE |
2252618 |
|
28/03/2025 |
14:18:03 |
2,486 |
773.6000 |
LSE |
2252707 |
|
28/03/2025 |
14:18:03 |
1,914 |
773.8000 |
LSE |
2252695 |
|
28/03/2025 |
14:18:54 |
195 |
773.8000 |
LSE |
2253826 |
|
28/03/2025 |
14:18:54 |
2,231 |
773.8000 |
LSE |
2253824 |
|
28/03/2025 |
14:18:54 |
3,416 |
773.8000 |
CHIX |
2253822 |
|
28/03/2025 |
14:19:02 |
2,178 |
773.6000 |
LSE |
2254015 |
|
28/03/2025 |
14:19:21 |
3,349 |
773.4000 |
BATE |
2254615 |
|
28/03/2025 |
14:19:32 |
101 |
773.2000 |
LSE |
2254986 |
|
28/03/2025 |
14:20:05 |
881 |
774.0000 |
LSE |
2255975 |
|
28/03/2025 |
14:20:05 |
1,218 |
774.0000 |
LSE |
2255973 |
|
28/03/2025 |
14:20:30 |
2,086 |
774.0000 |
LSE |
2256841 |
|
28/03/2025 |
14:20:30 |
1,901 |
774.0000 |
LSE |
2256839 |
|
28/03/2025 |
14:20:30 |
1,888 |
774.0000 |
LSE |
2256837 |
|
28/03/2025 |
14:20:30 |
772 |
774.0000 |
LSE |
2256835 |
|
28/03/2025 |
14:20:30 |
1,261 |
774.0000 |
LSE |
2256833 |
|
28/03/2025 |
14:20:32 |
1,994 |
773.6000 |
LSE |
2256920 |
|
28/03/2025 |
14:21:06 |
1,958 |
774.0000 |
LSE |
2257951 |
|
28/03/2025 |
14:21:06 |
1,270 |
774.0000 |
LSE |
2257949 |
|
28/03/2025 |
14:21:06 |
970 |
774.0000 |
LSE |
2257947 |
|
28/03/2025 |
14:21:49 |
1,393 |
774.4000 |
LSE |
2259405 |
|
28/03/2025 |
14:21:49 |
504 |
774.4000 |
LSE |
2259402 |
|
28/03/2025 |
14:22:45 |
1,914 |
775.0000 |
LSE |
2260946 |
|
28/03/2025 |
14:23:25 |
861 |
774.8000 |
BATE |
2261836 |
|
28/03/2025 |
14:23:25 |
1,105 |
774.8000 |
BATE |
2261831 |
|
28/03/2025 |
14:23:25 |
1,658 |
774.8000 |
BATE |
2261833 |
|
28/03/2025 |
14:23:55 |
861 |
775.4000 |
LSE |
2262637 |
|
28/03/2025 |
14:23:55 |
1,118 |
775.4000 |
LSE |
2262635 |
|
28/03/2025 |
14:24:03 |
2,006 |
774.8000 |
LSE |
2262844 |
|
28/03/2025 |
14:24:58 |
2,018 |
775.0000 |
LSE |
2264334 |
|
28/03/2025 |
14:25:08 |
2,264 |
774.8000 |
BATE |
2264729 |
|
28/03/2025 |
14:25:08 |
912 |
774.8000 |
BATE |
2264727 |
|
28/03/2025 |
14:25:08 |
21 |
774.8000 |
BATE |
2264725 |
|
28/03/2025 |
14:26:00 |
2,049 |
774.2000 |
LSE |
2266084 |
|
28/03/2025 |
14:26:46 |
3,571 |
774.2000 |
BATE |
2267334 |
|
28/03/2025 |
14:27:55 |
3,103 |
774.0000 |
Aquis |
2269138 |
|
28/03/2025 |
14:28:52 |
1,723 |
775.2000 |
LSE |
2270942 |
|
28/03/2025 |
14:28:52 |
1,779 |
775.2000 |
LSE |
2270940 |
|
28/03/2025 |
14:29:54 |
1,980 |
775.2000 |
LSE |
2272416 |
|
28/03/2025 |
14:31:27 |
472 |
775.2000 |
CHIX |
2275938 |
|
28/03/2025 |
14:31:29 |
520 |
775.2000 |
BATE |
2276097 |
|
28/03/2025 |
14:31:29 |
1,738 |
775.0000 |
LSE |
2276095 |
|
28/03/2025 |
14:32:10 |
1,321 |
775.6000 |
BATE |
2277411 |
|
28/03/2025 |
14:32:10 |
738 |
775.6000 |
BATE |
2277409 |
|
28/03/2025 |
14:32:10 |
590 |
775.6000 |
LSE |
2277406 |
|
28/03/2025 |
14:32:10 |
2,349 |
775.6000 |
BATE |
2277404 |
|
28/03/2025 |
14:32:10 |
1,280 |
775.6000 |
LSE |
2277402 |
|
28/03/2025 |
14:32:10 |
3,666 |
775.6000 |
BATE |
2277400 |
|
28/03/2025 |
14:32:12 |
2,059 |
775.6000 |
BATE |
2277503 |
|
28/03/2025 |
14:32:57 |
584 |
774.8000 |
CHIX |
2278408 |
|
28/03/2025 |
14:32:57 |
2,716 |
774.8000 |
CHIX |
2278406 |
|
28/03/2025 |
14:32:58 |
1,868 |
774.6000 |
LSE |
2278464 |
|
28/03/2025 |
14:34:09 |
1,797 |
774.0000 |
LSE |
2281375 |
|
28/03/2025 |
14:34:09 |
100 |
774.0000 |
LSE |
2281373 |
|
28/03/2025 |
14:35:05 |
1,988 |
774.2000 |
LSE |
2283204 |
|
28/03/2025 |
14:36:42 |
188 |
773.6000 |
BATE |
2285744 |
|
28/03/2025 |
14:36:43 |
2,878 |
773.6000 |
BATE |
2285778 |
|
28/03/2025 |
14:36:47 |
1,717 |
773.2000 |
LSE |
2285849 |
|
28/03/2025 |
14:38:09 |
182 |
773.0000 |
BATE |
2288301 |
|
28/03/2025 |
14:38:14 |
193 |
773.0000 |
BATE |
2288460 |
|
28/03/2025 |
14:39:27 |
334 |
774.6000 |
BATE |
2290469 |
|
28/03/2025 |
14:39:38 |
104 |
774.6000 |
BATE |
2290861 |
|
28/03/2025 |
14:39:38 |
1,962 |
774.4000 |
LSE |
2290859 |
|
28/03/2025 |
14:39:38 |
1,742 |
774.4000 |
LSE |
2290857 |
|
28/03/2025 |
14:39:38 |
101 |
774.4000 |
LSE |
2290855 |
|
28/03/2025 |
14:39:38 |
3,347 |
774.4000 |
BATE |
2290853 |
|
28/03/2025 |
14:40:13 |
3,404 |
774.4000 |
BATE |
2291829 |
|
28/03/2025 |
14:40:39 |
1,924 |
774.2000 |
LSE |
2292566 |
|
28/03/2025 |
14:41:17 |
1,694 |
773.8000 |
Aquis |
2293633 |
|
28/03/2025 |
14:41:17 |
1,391 |
773.8000 |
Aquis |
2293627 |
|
28/03/2025 |
14:43:28 |
1,866 |
775.0000 |
LSE |
2297282 |
|
28/03/2025 |
14:43:28 |
1,808 |
775.0000 |
LSE |
2297280 |
|
28/03/2025 |
14:43:28 |
3,538 |
775.0000 |
CHIX |
2297278 |
|
28/03/2025 |
14:43:37 |
1,001 |
775.0000 |
BATE |
2297538 |
|
28/03/2025 |
14:43:38 |
97 |
775.0000 |
BATE |
2297542 |
|
28/03/2025 |
14:45:16 |
210 |
775.0000 |
LSE |
2300566 |
|
28/03/2025 |
14:45:16 |
1,890 |
775.0000 |
LSE |
2300564 |
|
28/03/2025 |
14:45:16 |
3,673 |
775.2000 |
BATE |
2300562 |
|
28/03/2025 |
14:45:16 |
3,225 |
775.2000 |
CHIX |
2300560 |
|
28/03/2025 |
14:46:30 |
237 |
775.2000 |
BATE |
2303431 |
|
28/03/2025 |
14:46:30 |
3,446 |
775.2000 |
BATE |
2303433 |
|
28/03/2025 |
14:46:43 |
1,001 |
774.6000 |
LSE |
2303867 |
|
28/03/2025 |
14:46:43 |
970 |
774.6000 |
LSE |
2303865 |
|
28/03/2025 |
14:48:09 |
2,309 |
775.0000 |
CHIX |
2306573 |
|
28/03/2025 |
14:48:09 |
721 |
775.0000 |
CHIX |
2306571 |
|
28/03/2025 |
14:50:08 |
104 |
774.6000 |
BATE |
2310139 |
|
28/03/2025 |
14:50:20 |
116 |
774.4000 |
BATE |
2310449 |
|
28/03/2025 |
14:50:55 |
1,718 |
774.4000 |
LSE |
2311321 |
|
28/03/2025 |
14:50:55 |
3,287 |
774.4000 |
BATE |
2311319 |
|
28/03/2025 |
14:51:55 |
781 |
775.2000 |
CHIX |
2313100 |
|
28/03/2025 |
14:51:55 |
2,291 |
775.2000 |
CHIX |
2313098 |
|
28/03/2025 |
14:52:54 |
195 |
774.0000 |
BATE |
2314893 |
|
28/03/2025 |
14:52:58 |
96 |
774.0000 |
BATE |
2315003 |
|
28/03/2025 |
14:53:53 |
3,684 |
774.2000 |
BATE |
2316640 |
|
28/03/2025 |
14:54:28 |
802 |
773.4000 |
LSE |
2317572 |
|
28/03/2025 |
14:54:45 |
590 |
773.4000 |
LSE |
2318017 |
|
28/03/2025 |
14:54:45 |
541 |
773.4000 |
LSE |
2318015 |
|
28/03/2025 |
14:56:09 |
1,766 |
773.2000 |
LSE |
2320780 |
|
28/03/2025 |
14:56:49 |
1,899 |
773.6000 |
CHIX |
2321888 |
|
28/03/2025 |
14:56:49 |
1,319 |
773.6000 |
CHIX |
2321886 |
|
28/03/2025 |
14:57:11 |
1,149 |
773.4000 |
BATE |
2322826 |
|
28/03/2025 |
14:57:11 |
2,487 |
773.4000 |
BATE |
2322824 |
|
28/03/2025 |
15:00:11 |
2,080 |
773.4000 |
LSE |
2328158 |
|
28/03/2025 |
15:00:11 |
323 |
773.4000 |
CHIX |
2328156 |
|
28/03/2025 |
15:00:11 |
3,316 |
773.4000 |
CHIX |
2328154 |
|
28/03/2025 |
15:01:06 |
6,088 |
773.2000 |
LSE |
2330932 |
|
28/03/2025 |
15:01:09 |
4,660 |
773.2000 |
LSE |
2331047 |
|
28/03/2025 |
15:01:11 |
96 |
773.2000 |
BATE |
2331076 |
|
28/03/2025 |
15:01:14 |
3,142 |
772.8000 |
BATE |
2331235 |
|
28/03/2025 |
15:02:19 |
2,002 |
772.0000 |
LSE |
2333150 |
|
28/03/2025 |
15:04:11 |
404 |
771.4000 |
CHIX |
2336058 |
|
28/03/2025 |
15:04:28 |
2,900 |
771.4000 |
CHIX |
2336409 |
|
28/03/2025 |
15:05:17 |
1,949 |
771.0000 |
LSE |
2338386 |
|
28/03/2025 |
15:06:25 |
450 |
771.2000 |
BATE |
2340539 |
|
28/03/2025 |
15:07:27 |
2,070 |
771.2000 |
LSE |
2342168 |
|
28/03/2025 |
15:07:27 |
2,850 |
771.2000 |
BATE |
2342166 |
|
28/03/2025 |
15:07:27 |
384 |
771.2000 |
BATE |
2342164 |
|
28/03/2025 |
15:09:24 |
38 |
770.6000 |
CHIX |
2344598 |
|
28/03/2025 |
15:09:24 |
3,397 |
770.6000 |
CHIX |
2344596 |
|
28/03/2025 |
15:09:50 |
3,427 |
770.0000 |
BATE |
2345243 |
|
28/03/2025 |
15:10:20 |
1,888 |
771.2000 |
BATE |
2347248 |
|
28/03/2025 |
15:10:20 |
1,273 |
771.2000 |
BATE |
2347246 |
|
28/03/2025 |
15:10:23 |
320 |
771.2000 |
LSE |
2347434 |
|
28/03/2025 |
15:10:23 |
386 |
771.2000 |
LSE |
2347432 |
|
28/03/2025 |
15:10:23 |
385 |
771.2000 |
LSE |
2347430 |
|
28/03/2025 |
15:10:23 |
375 |
771.2000 |
LSE |
2347428 |
|
28/03/2025 |
15:10:23 |
1,203 |
771.2000 |
LSE |
2347426 |
|
28/03/2025 |
15:10:23 |
583 |
771.2000 |
LSE |
2347424 |
|
28/03/2025 |
15:10:23 |
428 |
771.2000 |
LSE |
2347422 |
|
28/03/2025 |
15:10:35 |
666 |
771.0000 |
LSE |
2348135 |
|
28/03/2025 |
15:10:47 |
932 |
771.4000 |
LSE |
2348405 |
|
28/03/2025 |
15:10:47 |
780 |
771.4000 |
LSE |
2348403 |
|
28/03/2025 |
15:10:55 |
1,577 |
771.4000 |
LSE |
2348810 |
|
28/03/2025 |
15:10:56 |
357 |
771.4000 |
BATE |
2348812 |
|
28/03/2025 |
15:10:56 |
389 |
771.4000 |
LSE |
2348814 |
|
28/03/2025 |
15:11:04 |
2,015 |
771.4000 |
BATE |
2349089 |
|
28/03/2025 |
15:11:07 |
799 |
771.4000 |
BATE |
2349132 |
|
28/03/2025 |
15:11:17 |
1,773 |
771.2000 |
LSE |
2349335 |
|
28/03/2025 |
15:11:17 |
112 |
771.2000 |
LSE |
2349333 |
|
28/03/2025 |
15:13:32 |
290 |
770.8000 |
LSE |
2352183 |
|
28/03/2025 |
15:13:32 |
775 |
770.8000 |
LSE |
2352181 |
|
28/03/2025 |
15:13:48 |
809 |
770.8000 |
LSE |
2352496 |
|
28/03/2025 |
15:13:48 |
3,123 |
770.8000 |
CHIX |
2352494 |
|
28/03/2025 |
15:15:00 |
728 |
771.4000 |
LSE |
2354208 |
|
28/03/2025 |
15:15:00 |
970 |
771.4000 |
LSE |
2354206 |
|
28/03/2025 |
15:15:36 |
3,641 |
770.2000 |
BATE |
2355237 |
|
28/03/2025 |
15:15:43 |
1,999 |
770.0000 |
LSE |
2355361 |
|
28/03/2025 |
15:17:22 |
387 |
772.0000 |
LSE |
2357742 |
|
28/03/2025 |
15:17:22 |
1,203 |
772.0000 |
LSE |
2357736 |
|
28/03/2025 |
15:17:22 |
604 |
772.0000 |
LSE |
2357734 |
|
28/03/2025 |
15:17:22 |
419 |
772.0000 |
LSE |
2357738 |
|
28/03/2025 |
15:17:22 |
434 |
772.0000 |
LSE |
2357740 |
|
28/03/2025 |
15:17:49 |
3,391 |
772.8000 |
CHIX |
2358364 |
|
28/03/2025 |
15:18:26 |
97 |
772.8000 |
BATE |
2359208 |
|
28/03/2025 |
15:18:49 |
3,664 |
772.8000 |
BATE |
2359657 |
|
28/03/2025 |
15:18:49 |
370 |
772.8000 |
LSE |
2359655 |
|
28/03/2025 |
15:18:49 |
1,552 |
772.8000 |
LSE |
2359653 |
|
28/03/2025 |
15:20:38 |
1,930 |
772.4000 |
LSE |
2368910 |
|
28/03/2025 |
15:21:56 |
1,768 |
772.6000 |
LSE |
2370283 |
|
28/03/2025 |
15:22:37 |
299 |
772.8000 |
CHIX |
2371018 |
|
28/03/2025 |
15:23:05 |
3,056 |
773.0000 |
BATE |
2371512 |
|
28/03/2025 |
15:23:50 |
970 |
773.0000 |
LSE |
2372373 |
|
28/03/2025 |
15:23:50 |
1,046 |
773.0000 |
LSE |
2372375 |
|
28/03/2025 |
15:24:14 |
3,427 |
772.8000 |
CHIX |
2372933 |
|
28/03/2025 |
15:24:23 |
1,707 |
772.6000 |
LSE |
2373274 |
|
28/03/2025 |
15:25:04 |
1,104 |
773.2000 |
LSE |
2374320 |
|
28/03/2025 |
15:25:08 |
1,104 |
773.2000 |
LSE |
2374600 |
|
28/03/2025 |
15:25:28 |
1,845 |
773.0000 |
LSE |
2375485 |
|
28/03/2025 |
15:25:50 |
1,839 |
773.0000 |
LSE |
2375875 |
|
28/03/2025 |
15:26:10 |
1,104 |
773.2000 |
LSE |
2376193 |
|
28/03/2025 |
15:26:11 |
2,052 |
773.2000 |
LSE |
2376210 |
|
28/03/2025 |
15:26:11 |
1,104 |
773.2000 |
LSE |
2376208 |
|
28/03/2025 |
15:26:40 |
1,435 |
773.4000 |
LSE |
2377045 |
|
28/03/2025 |
15:27:03 |
1,849 |
773.4000 |
LSE |
2377724 |
|
28/03/2025 |
15:27:03 |
2,069 |
773.8000 |
BATE |
2377722 |
|
28/03/2025 |
15:27:03 |
1,240 |
773.8000 |
BATE |
2377719 |
|
28/03/2025 |
15:27:16 |
794 |
774.4000 |
LSE |
2377974 |
|
28/03/2025 |
15:27:16 |
1,334 |
774.4000 |
LSE |
2377972 |
|
28/03/2025 |
15:27:16 |
1,203 |
774.4000 |
LSE |
2377976 |
|
28/03/2025 |
15:27:16 |
237 |
774.4000 |
LSE |
2377978 |
|
28/03/2025 |
15:28:19 |
4 |
774.6000 |
LSE |
2379240 |
|
28/03/2025 |
15:28:19 |
290 |
774.6000 |
LSE |
2379238 |
|
28/03/2025 |
15:28:19 |
1,647 |
774.6000 |
LSE |
2379236 |
|
28/03/2025 |
15:29:09 |
3,483 |
774.8000 |
CHIX |
2380152 |
|
28/03/2025 |
15:29:41 |
964 |
774.6000 |
LSE |
2380750 |
|
28/03/2025 |
15:29:41 |
970 |
774.6000 |
LSE |
2380748 |
|
28/03/2025 |
15:29:41 |
3,065 |
774.6000 |
BATE |
2380746 |
|
28/03/2025 |
15:31:25 |
1,478 |
774.4000 |
LSE |
2383291 |
|
28/03/2025 |
15:31:25 |
610 |
774.4000 |
LSE |
2383289 |
|
28/03/2025 |
15:34:14 |
2,099 |
775.0000 |
LSE |
2387159 |
|
28/03/2025 |
15:34:16 |
3,167 |
774.8000 |
CHIX |
2387213 |
|
28/03/2025 |
15:34:27 |
96 |
774.8000 |
BATE |
2387445 |
|
28/03/2025 |
15:35:00 |
432 |
774.8000 |
LSE |
2388089 |
|
28/03/2025 |
15:35:00 |
3,023 |
774.8000 |
BATE |
2388087 |
|
28/03/2025 |
15:35:13 |
1,700 |
774.8000 |
LSE |
2388494 |
|
28/03/2025 |
15:37:40 |
500 |
775.4000 |
CHIX |
2391454 |
|
28/03/2025 |
15:38:29 |
3,129 |
775.8000 |
CHIX |
2392543 |
|
28/03/2025 |
15:40:38 |
172 |
775.8000 |
BATE |
2395049 |
|
28/03/2025 |
15:41:23 |
1,774 |
775.6000 |
BATE |
2395913 |
|
28/03/2025 |
15:41:23 |
1,709 |
775.6000 |
BATE |
2395911 |
|
28/03/2025 |
15:41:57 |
2,020 |
775.0000 |
LSE |
2396705 |
|
28/03/2025 |
15:41:57 |
2,417 |
775.0000 |
LSE |
2396703 |
|
28/03/2025 |
15:42:07 |
351 |
775.0000 |
LSE |
2396923 |
|
28/03/2025 |
15:42:07 |
1,505 |
775.0000 |
LSE |
2396925 |
|
28/03/2025 |
15:42:07 |
342 |
775.0000 |
LSE |
2396927 |
|
28/03/2025 |
15:42:22 |
1,923 |
774.8000 |
LSE |
2397432 |
|
28/03/2025 |
15:42:22 |
1,341 |
774.8000 |
CHIX |
2397430 |
|
28/03/2025 |
15:42:22 |
1,962 |
774.8000 |
CHIX |
2397428 |
|
28/03/2025 |
15:43:41 |
220 |
773.6000 |
LSE |
2399336 |
|
28/03/2025 |
15:43:41 |
445 |
773.6000 |
LSE |
2399334 |
|
28/03/2025 |
15:44:19 |
1,445 |
773.6000 |
LSE |
2400037 |
|
28/03/2025 |
15:45:30 |
1,788 |
773.8000 |
LSE |
2401456 |
|
28/03/2025 |
15:45:30 |
2,167 |
773.8000 |
BATE |
2401454 |
|
28/03/2025 |
15:45:30 |
1,577 |
773.8000 |
BATE |
2401452 |
|
28/03/2025 |
15:46:19 |
2,031 |
773.4000 |
LSE |
2402476 |
|
28/03/2025 |
15:46:57 |
3,726 |
773.0000 |
CHIX |
2403132 |
|
28/03/2025 |
15:48:15 |
1,701 |
772.8000 |
LSE |
2404440 |
|
28/03/2025 |
15:49:54 |
411 |
772.6000 |
LSE |
2406802 |
|
28/03/2025 |
15:49:54 |
1,570 |
772.6000 |
LSE |
2406800 |
|
28/03/2025 |
15:51:05 |
1,188 |
772.4000 |
LSE |
2408274 |
|
28/03/2025 |
15:51:05 |
785 |
772.4000 |
LSE |
2408272 |
|
28/03/2025 |
15:52:10 |
2,051 |
772.2000 |
LSE |
2409662 |
|
28/03/2025 |
15:53:08 |
3,497 |
772.2000 |
CHIX |
2410939 |
|
28/03/2025 |
15:53:08 |
1,417 |
772.4000 |
BATE |
2410925 |
|
28/03/2025 |
15:53:08 |
1,633 |
772.4000 |
BATE |
2410923 |
|
28/03/2025 |
15:55:15 |
1,540 |
772.4000 |
BATE |
2413488 |
|
28/03/2025 |
15:55:15 |
1,987 |
772.4000 |
LSE |
2413486 |
|
28/03/2025 |
15:55:15 |
1,799 |
772.4000 |
BATE |
2413484 |
|
28/03/2025 |
15:55:55 |
2,077 |
772.6000 |
LSE |
2414267 |
|
28/03/2025 |
15:57:00 |
1,022 |
772.4000 |
LSE |
2415711 |
|
28/03/2025 |
15:57:00 |
970 |
772.4000 |
LSE |
2415709 |
|
28/03/2025 |
15:57:30 |
3,448 |
772.2000 |
CHIX |
2416334 |
|
28/03/2025 |
15:58:46 |
1,505 |
772.2000 |
LSE |
2417940 |
|
28/03/2025 |
15:59:24 |
1,883 |
772.2000 |
LSE |
2418561 |
|
28/03/2025 |
16:00:34 |
103 |
773.4000 |
CHIX |
2421893 |
|
28/03/2025 |
16:00:43 |
138 |
773.4000 |
CHIX |
2422081 |
|
28/03/2025 |
16:00:43 |
350 |
773.4000 |
CHIX |
2422079 |
|
28/03/2025 |
16:00:46 |
977 |
773.4000 |
LSE |
2422154 |
|
28/03/2025 |
16:00:46 |
369 |
773.4000 |
LSE |
2422152 |
|
28/03/2025 |
16:00:46 |
263 |
773.4000 |
LSE |
2422150 |
|
28/03/2025 |
16:01:01 |
3,470 |
773.2000 |
BATE |
2422476 |
|
28/03/2025 |
16:01:56 |
845 |
773.8000 |
LSE |
2423792 |
|
28/03/2025 |
16:02:14 |
7 |
773.8000 |
CHIX |
2424269 |
|
28/03/2025 |
16:02:14 |
2,864 |
773.8000 |
CHIX |
2424271 |
|
28/03/2025 |
16:02:14 |
314 |
773.8000 |
CHIX |
2424267 |
|
28/03/2025 |
16:02:14 |
421 |
773.8000 |
CHIX |
2424265 |
|
28/03/2025 |
16:02:38 |
932 |
773.6000 |
LSE |
2424805 |
|
28/03/2025 |
16:02:38 |
970 |
773.6000 |
LSE |
2424803 |
|
28/03/2025 |
16:03:40 |
1,887 |
773.6000 |
LSE |
2426162 |
|
28/03/2025 |
16:04:34 |
1,505 |
774.2000 |
LSE |
2427571 |
|
28/03/2025 |
16:04:55 |
3,112 |
774.0000 |
BATE |
2428038 |
|
28/03/2025 |
16:05:00 |
1,872 |
773.8000 |
LSE |
2428169 |
|
28/03/2025 |
16:06:37 |
3,118 |
774.8000 |
BATE |
2430925 |
|
28/03/2025 |
16:06:45 |
2,095 |
774.8000 |
CHIX |
2431198 |
|
28/03/2025 |
16:06:45 |
1,140 |
774.8000 |
LSE |
2431196 |
|
28/03/2025 |
16:06:45 |
970 |
774.8000 |
LSE |
2431194 |
|
28/03/2025 |
16:08:21 |
1,022 |
775.8000 |
CHIX |
2433990 |
|
28/03/2025 |
16:08:21 |
1,840 |
775.8000 |
CHIX |
2433988 |
|
28/03/2025 |
16:08:21 |
11 |
775.8000 |
CHIX |
2433994 |
|
28/03/2025 |
16:08:21 |
228 |
775.8000 |
CHIX |
2433992 |
|
28/03/2025 |
16:10:27 |
3,085 |
776.4000 |
BATE |
2437740 |
|
28/03/2025 |
16:12:17 |
3,738 |
776.2000 |
CHIX |
2441105 |
|
28/03/2025 |
16:13:23 |
643 |
776.6000 |
BATE |
2442612 |
|
28/03/2025 |
16:13:48 |
2,995 |
776.6000 |
BATE |
2443284 |
|
28/03/2025 |
16:15:48 |
3,514 |
776.0000 |
CHIX |
2446718 |
|
28/03/2025 |
16:15:48 |
46 |
776.0000 |
CHIX |
2446716 |
|
28/03/2025 |
16:16:22 |
973 |
775.0000 |
LSE |
2448259 |
|
28/03/2025 |
16:16:22 |
1,505 |
775.0000 |
LSE |
2448257 |
|
28/03/2025 |
16:16:22 |
2,111 |
775.0000 |
LSE |
2448253 |
|
28/03/2025 |
16:16:22 |
2,080 |
775.0000 |
LSE |
2448255 |
|
28/03/2025 |
16:16:22 |
1,927 |
775.0000 |
LSE |
2448251 |
|
28/03/2025 |
16:16:22 |
1,857 |
775.0000 |
LSE |
2448249 |
|
28/03/2025 |
16:16:22 |
2,077 |
775.0000 |
LSE |
2448247 |
|
28/03/2025 |
16:16:22 |
1,155 |
775.0000 |
LSE |
2448245 |
|
28/03/2025 |
16:16:22 |
1,802 |
775.0000 |
LSE |
2448243 |
|
28/03/2025 |
16:16:22 |
946 |
775.0000 |
LSE |
2448241 |
|
28/03/2025 |
16:16:27 |
722 |
774.8000 |
LSE |
2448469 |
|
28/03/2025 |
16:16:27 |
1,210 |
774.8000 |
LSE |
2448467 |
|
28/03/2025 |
16:16:36 |
1,658 |
775.0000 |
BATE |
2448852 |
|
28/03/2025 |
16:16:36 |
1,122 |
775.0000 |
BATE |
2448850 |
|
28/03/2025 |
16:16:37 |
909 |
775.0000 |
BATE |
2448953 |
|
28/03/2025 |
16:17:48 |
2,000 |
775.0000 |
LSE |
2451245 |
|
28/03/2025 |
16:18:21 |
1,361 |
774.6000 |
BATE |
2452303 |
|
28/03/2025 |
16:18:21 |
2,029 |
774.6000 |
BATE |
2452301 |
|
28/03/2025 |
16:18:57 |
681 |
774.4000 |
LSE |
2453320 |
|
28/03/2025 |
16:18:57 |
1,023 |
774.4000 |
LSE |
2453318 |
|
28/03/2025 |
16:19:29 |
841 |
774.6000 |
LSE |
2454340 |
|
28/03/2025 |
16:19:29 |
903 |
774.6000 |
LSE |
2454342 |
|
28/03/2025 |
16:19:36 |
2,762 |
774.4000 |
CHIX |
2454622 |
|
28/03/2025 |
16:19:36 |
558 |
774.4000 |
CHIX |
2454620 |
|
28/03/2025 |
16:20:28 |
216 |
773.6000 |
BATE |
2456534 |
|
28/03/2025 |
16:20:28 |
1,825 |
773.6000 |
LSE |
2456532 |
|
28/03/2025 |
16:20:29 |
1,198 |
773.6000 |
BATE |
2456585 |
|
28/03/2025 |
16:20:29 |
1,721 |
773.6000 |
BATE |
2456583 |
|
28/03/2025 |
16:21:09 |
500 |
773.0000 |
LSE |
2457841 |
|
28/03/2025 |
16:21:09 |
1,505 |
773.0000 |
LSE |
2457839 |
|
28/03/2025 |
16:21:09 |
67 |
772.8000 |
LSE |
2457837 |
|
28/03/2025 |
16:21:53 |
217 |
772.4000 |
LSE |
2459349 |
|
28/03/2025 |
16:21:53 |
1,047 |
772.4000 |
LSE |
2459347 |
|
28/03/2025 |
16:21:53 |
688 |
772.4000 |
LSE |
2459345 |
|
28/03/2025 |
16:22:22 |
888 |
772.4000 |
CHIX |
2460528 |
|
28/03/2025 |
16:22:23 |
2,581 |
772.4000 |
CHIX |
2460564 |
|
28/03/2025 |
16:22:41 |
3,517 |
772.4000 |
BATE |
2461133 |
|
28/03/2025 |
16:22:41 |
12 |
772.4000 |
BATE |
2461131 |
|
28/03/2025 |
16:23:18 |
780 |
772.4000 |
LSE |
2462987 |
|
28/03/2025 |
16:23:18 |
1,106 |
772.4000 |
LSE |
2462985 |
|
28/03/2025 |
16:24:02 |
1,953 |
772.2000 |
LSE |
2464595 |
|
28/03/2025 |
16:24:04 |
1,617 |
772.6000 |
BATE |
2464746 |
|
28/03/2025 |
16:24:04 |
2,031 |
772.6000 |
BATE |
2464744 |
|
28/03/2025 |
16:24:24 |
1,647 |
772.6000 |
BATE |
2465500 |
|
28/03/2025 |
16:24:29 |
3,269 |
772.8000 |
BATE |
2465650 |
|
28/03/2025 |
16:24:58 |
652 |
772.6000 |
LSE |
2466499 |
|
28/03/2025 |
16:25:00 |
2,014 |
772.6000 |
LSE |
2466699 |
|
28/03/2025 |
16:25:00 |
87 |
772.6000 |
LSE |
2466697 |
|
28/03/2025 |
16:25:00 |
1,077 |
772.6000 |
LSE |
2466695 |
|
28/03/2025 |
16:25:13 |
1,939 |
772.4000 |
CHIX |
2467344 |
|
28/03/2025 |
16:25:13 |
1,647 |
772.4000 |
CHIX |
2467342 |
|
28/03/2025 |
16:26:04 |
1,990 |
772.4000 |
LSE |
2471310 |
|
28/03/2025 |
16:26:17 |
976 |
772.2000 |
LSE |
2472082 |
|
28/03/2025 |
16:26:17 |
970 |
772.2000 |
LSE |
2472080 |
|
28/03/2025 |
16:27:08 |
428 |
773.0000 |
BATE |
2473776 |
|
28/03/2025 |
16:27:12 |
636 |
773.0000 |
BATE |
2473890 |
|
28/03/2025 |
16:27:13 |
231 |
773.0000 |
LSE |
2473901 |
|
28/03/2025 |
16:27:13 |
290 |
773.0000 |
LSE |
2473899 |
|
28/03/2025 |
16:27:13 |
471 |
773.0000 |
LSE |
2473897 |
|
28/03/2025 |
16:27:13 |
1,505 |
773.0000 |
LSE |
2473895 |
|
28/03/2025 |
16:27:13 |
2,690 |
773.0000 |
BATE |
2473893 |
|
28/03/2025 |
16:27:17 |
3,518 |
772.8000 |
CHIX |
2474036 |
|
28/03/2025 |
16:27:17 |
1,994 |
772.8000 |
LSE |
2474034 |
|
28/03/2025 |
16:27:51 |
680 |
772.8000 |
LSE |
2475050 |
|
28/03/2025 |
16:27:51 |
1,628 |
772.8000 |
LSE |
2475048 |
|
28/03/2025 |
16:28:06 |
371 |
772.8000 |
LSE |
2475648 |
|
28/03/2025 |
16:28:06 |
319 |
772.8000 |
LSE |
2475646 |
|
28/03/2025 |
16:28:06 |
374 |
772.8000 |
LSE |
2475644 |
|
28/03/2025 |
16:28:06 |
426 |
772.8000 |
LSE |
2475642 |
|
28/03/2025 |
16:28:10 |
3,617 |
772.6000 |
BATE |
2475804 |
|
28/03/2025 |
16:28:26 |
444 |
773.0000 |
LSE |
2476326 |
|
28/03/2025 |
16:28:26 |
383 |
773.0000 |
LSE |
2476324 |
|
28/03/2025 |
16:28:26 |
419 |
773.0000 |
LSE |
2476322 |
|
28/03/2025 |
16:28:42 |
1,165 |
772.8000 |
LSE |
2476815 |
|
28/03/2025 |
16:29:01 |
1,261 |
773.2000 |
LSE |
2477459 |
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.