-
01 April 2025 07:01:31
- Source: Sharecast
|
|
|
|
|
|
||||||
|
01 April 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: |
31 March 2025 |
|
|
|||||||
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
||||||
|
Aggregate number of Ordinary Shares purchased: |
886,855 |
614,170 |
206,612 |
66,398 |
||||||
|
Highest price paid per Ordinary Share (p): |
760.8000 |
760.2000 |
761.0000 |
758.4000 |
||||||
|
Lowest price paid per Ordinary Share (p): |
737.2000 |
735.0000 |
737.6000 |
740.2000 |
||||||
|
Volume weighted average price paid per Ordinary Share (p): |
747.8501 |
748.8686 |
749.3488 |
750.0436 |
||||||
|
|
|
|
|
|
||||||
|
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 8,487,136,705 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,487,136,705 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 17,760,284 Ordinary Shares in aggregate at a weighted average price of 779.4727 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 |
|
||||
|
31/03/2025 |
08:04:00 |
1,596 |
750.4000 |
LSE |
2359450 |
|
||||
|
31/03/2025 |
08:04:18 |
1,787 |
750.6000 |
LSE |
2360229 |
|
||||
|
31/03/2025 |
08:04:22 |
500 |
750.2000 |
BATE |
2360325 |
|
||||
|
31/03/2025 |
08:04:40 |
1,908 |
751.0000 |
LSE |
2360894 |
|
||||
|
31/03/2025 |
08:04:40 |
2,044 |
751.2000 |
LSE |
2360892 |
|
||||
|
31/03/2025 |
08:04:41 |
3,017 |
750.6000 |
CHIX |
2360928 |
|
||||
|
31/03/2025 |
08:04:41 |
3,528 |
750.4000 |
BATE |
2360926 |
|
||||
|
31/03/2025 |
08:04:41 |
1,650 |
750.4000 |
LSE |
2360932 |
|
||||
|
31/03/2025 |
08:04:41 |
1,762 |
750.4000 |
LSE |
2360930 |
|
||||
|
31/03/2025 |
08:04:44 |
1,824 |
749.8000 |
LSE |
2360978 |
|
||||
|
31/03/2025 |
08:04:51 |
1,592 |
749.4000 |
LSE |
2361096 |
|
||||
|
31/03/2025 |
08:05:48 |
1,864 |
752.6000 |
LSE |
2362463 |
|
||||
|
31/03/2025 |
08:05:59 |
1,871 |
752.2000 |
LSE |
2362699 |
|
||||
|
31/03/2025 |
08:05:59 |
3,141 |
752.2000 |
Aquis |
2362697 |
|
||||
|
31/03/2025 |
08:06:26 |
98 |
754.2000 |
LSE |
2363456 |
|
||||
|
31/03/2025 |
08:06:26 |
980 |
754.2000 |
LSE |
2363454 |
|
||||
|
31/03/2025 |
08:06:26 |
132 |
754.2000 |
LSE |
2363458 |
|
||||
|
31/03/2025 |
08:06:26 |
2,030 |
754.4000 |
LSE |
2363450 |
|
||||
|
31/03/2025 |
08:06:26 |
980 |
754.2000 |
LSE |
2363452 |
|
||||
|
31/03/2025 |
08:06:44 |
2,258 |
753.6000 |
LSE |
2363975 |
|
||||
|
31/03/2025 |
08:06:59 |
1,909 |
753.6000 |
LSE |
2364278 |
|
||||
|
31/03/2025 |
08:07:50 |
1,112 |
755.0000 |
LSE |
2365528 |
|
||||
|
31/03/2025 |
08:07:50 |
980 |
755.0000 |
LSE |
2365526 |
|
||||
|
31/03/2025 |
08:08:07 |
1,116 |
754.2000 |
LSE |
2366169 |
|
||||
|
31/03/2025 |
08:08:07 |
882 |
754.2000 |
LSE |
2366167 |
|
||||
|
31/03/2025 |
08:08:15 |
3,236 |
753.8000 |
BATE |
2366495 |
|
||||
|
31/03/2025 |
08:08:47 |
444 |
754.2000 |
LSE |
2367743 |
|
||||
|
31/03/2025 |
08:09:18 |
1,139 |
754.2000 |
LSE |
2368684 |
|
||||
|
31/03/2025 |
08:09:18 |
1,954 |
754.4000 |
LSE |
2368682 |
|
||||
|
31/03/2025 |
08:09:18 |
4,622 |
754.4000 |
BATE |
2368680 |
|
||||
|
31/03/2025 |
08:09:18 |
3,282 |
754.4000 |
CHIX |
2368678 |
|
||||
|
31/03/2025 |
08:09:21 |
605 |
753.8000 |
BATE |
2368749 |
|
||||
|
31/03/2025 |
08:09:59 |
986 |
755.0000 |
LSE |
2369820 |
|
||||
|
31/03/2025 |
08:09:59 |
965 |
755.0000 |
LSE |
2369818 |
|
||||
|
31/03/2025 |
08:10:12 |
1,814 |
755.6000 |
LSE |
2370415 |
|
||||
|
31/03/2025 |
08:10:12 |
201 |
756.2000 |
BATE |
2370412 |
|
||||
|
31/03/2025 |
08:10:12 |
1,038 |
756.2000 |
BATE |
2370410 |
|
||||
|
31/03/2025 |
08:10:12 |
1,796 |
756.0000 |
LSE |
2370407 |
|
||||
|
31/03/2025 |
08:10:12 |
3,456 |
756.0000 |
BATE |
2370405 |
|
||||
|
31/03/2025 |
08:10:27 |
1,666 |
755.2000 |
LSE |
2370847 |
|
||||
|
31/03/2025 |
08:10:32 |
1,687 |
754.4000 |
LSE |
2371000 |
|
||||
|
31/03/2025 |
08:11:20 |
228 |
754.0000 |
LSE |
2372306 |
|
||||
|
31/03/2025 |
08:11:20 |
1,647 |
754.0000 |
LSE |
2372304 |
|
||||
|
31/03/2025 |
08:11:59 |
147 |
755.8000 |
LSE |
2373313 |
|
||||
|
31/03/2025 |
08:11:59 |
1,624 |
755.8000 |
LSE |
2373311 |
|
||||
|
31/03/2025 |
08:12:53 |
1,771 |
758.6000 |
LSE |
2374700 |
|
||||
|
31/03/2025 |
08:12:56 |
1,585 |
758.4000 |
LSE |
2374750 |
|
||||
|
31/03/2025 |
08:13:48 |
1,886 |
757.4000 |
LSE |
2376073 |
|
||||
|
31/03/2025 |
08:14:20 |
1,852 |
756.8000 |
BATE |
2376906 |
|
||||
|
31/03/2025 |
08:14:30 |
3,660 |
756.8000 |
BATE |
2377140 |
|
||||
|
31/03/2025 |
08:14:30 |
979 |
756.8000 |
BATE |
2377135 |
|
||||
|
31/03/2025 |
08:14:30 |
352 |
756.8000 |
BATE |
2377137 |
|
||||
|
31/03/2025 |
08:14:30 |
1,661 |
756.8000 |
LSE |
2377133 |
|
||||
|
31/03/2025 |
08:14:30 |
3,491 |
756.8000 |
CHIX |
2377131 |
|
||||
|
31/03/2025 |
08:14:34 |
1,735 |
756.4000 |
LSE |
2377226 |
|
||||
|
31/03/2025 |
08:14:44 |
1,880 |
755.4000 |
LSE |
2377425 |
|
||||
|
31/03/2025 |
08:15:11 |
1,845 |
756.4000 |
LSE |
2378118 |
|
||||
|
31/03/2025 |
08:15:45 |
1,895 |
755.8000 |
LSE |
2379130 |
|
||||
|
31/03/2025 |
08:17:01 |
3,570 |
756.6000 |
BATE |
2380956 |
|
||||
|
31/03/2025 |
08:17:01 |
1,827 |
756.8000 |
LSE |
2380923 |
|
||||
|
31/03/2025 |
08:17:40 |
3,118 |
755.2000 |
BATE |
2381897 |
|
||||
|
31/03/2025 |
08:18:11 |
1,785 |
755.2000 |
LSE |
2382867 |
|
||||
|
31/03/2025 |
08:18:11 |
3,554 |
755.2000 |
Aquis |
2382865 |
|
||||
|
31/03/2025 |
08:19:48 |
1,956 |
757.4000 |
LSE |
2385187 |
|
||||
|
31/03/2025 |
08:20:31 |
1,914 |
757.8000 |
LSE |
2386129 |
|
||||
|
31/03/2025 |
08:20:52 |
3,281 |
757.6000 |
BATE |
2386513 |
|
||||
|
31/03/2025 |
08:21:01 |
3,583 |
757.0000 |
CHIX |
2386705 |
|
||||
|
31/03/2025 |
08:21:02 |
231 |
756.8000 |
LSE |
2386715 |
|
||||
|
31/03/2025 |
08:21:02 |
1,402 |
756.8000 |
LSE |
2386717 |
|
||||
|
31/03/2025 |
08:21:50 |
897 |
756.4000 |
LSE |
2387677 |
|
||||
|
31/03/2025 |
08:21:50 |
1,658 |
756.6000 |
BATE |
2387671 |
|
||||
|
31/03/2025 |
08:21:50 |
882 |
756.4000 |
LSE |
2387675 |
|
||||
|
31/03/2025 |
08:21:50 |
1,749 |
756.6000 |
BATE |
2387673 |
|
||||
|
31/03/2025 |
08:23:11 |
1,686 |
755.4000 |
LSE |
2389319 |
|
||||
|
31/03/2025 |
08:25:21 |
972 |
758.8000 |
BATE |
2392173 |
|
||||
|
31/03/2025 |
08:25:21 |
2,624 |
758.8000 |
BATE |
2392171 |
|
||||
|
31/03/2025 |
08:26:05 |
1,891 |
759.2000 |
LSE |
2393088 |
|
||||
|
31/03/2025 |
08:26:19 |
1,589 |
759.0000 |
LSE |
2393421 |
|
||||
|
31/03/2025 |
08:27:13 |
1,023 |
760.6000 |
LSE |
2394568 |
|
||||
|
31/03/2025 |
08:27:13 |
822 |
760.6000 |
LSE |
2394566 |
|
||||
|
31/03/2025 |
08:27:14 |
1,907 |
760.4000 |
LSE |
2394570 |
|
||||
|
31/03/2025 |
08:27:32 |
1,634 |
760.2000 |
BATE |
2394905 |
|
||||
|
31/03/2025 |
08:27:32 |
1,619 |
760.2000 |
BATE |
2394903 |
|
||||
|
31/03/2025 |
08:28:58 |
859 |
759.2000 |
CHIX |
2396357 |
|
||||
|
31/03/2025 |
08:28:58 |
2,566 |
759.2000 |
CHIX |
2396355 |
|
||||
|
31/03/2025 |
08:29:48 |
1,920 |
760.4000 |
LSE |
2397360 |
|
||||
|
31/03/2025 |
08:30:10 |
2,678 |
760.2000 |
BATE |
2398180 |
|
||||
|
31/03/2025 |
08:30:11 |
1,797 |
760.0000 |
LSE |
2398237 |
|
||||
|
31/03/2025 |
08:30:11 |
593 |
760.2000 |
BATE |
2398233 |
|
||||
|
31/03/2025 |
08:30:11 |
1,683 |
760.0000 |
LSE |
2398235 |
|
||||
|
31/03/2025 |
08:31:02 |
2,176 |
759.6000 |
BATE |
2399842 |
|
||||
|
31/03/2025 |
08:32:02 |
1,919 |
759.8000 |
LSE |
2401137 |
|
||||
|
31/03/2025 |
08:32:07 |
1,185 |
759.6000 |
BATE |
2401262 |
|
||||
|
31/03/2025 |
08:32:53 |
1,817 |
759.2000 |
LSE |
2402267 |
|
||||
|
31/03/2025 |
08:33:48 |
775 |
759.2000 |
LSE |
2403997 |
|
||||
|
31/03/2025 |
08:33:48 |
284 |
759.0000 |
LSE |
2403993 |
|
||||
|
31/03/2025 |
08:33:48 |
705 |
759.2000 |
LSE |
2403995 |
|
||||
|
31/03/2025 |
08:33:48 |
3,665 |
759.2000 |
BATE |
2403991 |
|
||||
|
31/03/2025 |
08:34:24 |
475 |
758.2000 |
Aquis |
2404701 |
|
||||
|
31/03/2025 |
08:34:25 |
2,551 |
758.2000 |
Aquis |
2404790 |
|
||||
|
31/03/2025 |
08:34:56 |
1,665 |
757.4000 |
LSE |
2405474 |
|
||||
|
31/03/2025 |
08:36:04 |
3,148 |
758.6000 |
BATE |
2407095 |
|
||||
|
31/03/2025 |
08:36:04 |
1,640 |
758.8000 |
LSE |
2407093 |
|
||||
|
31/03/2025 |
08:36:04 |
3,613 |
758.8000 |
CHIX |
2407091 |
|
||||
|
31/03/2025 |
08:37:24 |
1,893 |
759.4000 |
LSE |
2408862 |
|
||||
|
31/03/2025 |
08:38:20 |
3,061 |
759.8000 |
BATE |
2410080 |
|
||||
|
31/03/2025 |
08:38:20 |
1,889 |
759.8000 |
LSE |
2410082 |
|
||||
|
31/03/2025 |
08:39:31 |
1,790 |
759.6000 |
LSE |
2411590 |
|
||||
|
31/03/2025 |
08:41:14 |
1,786 |
759.4000 |
LSE |
2413670 |
|
||||
|
31/03/2025 |
08:41:14 |
3,055 |
759.6000 |
BATE |
2413668 |
|
||||
|
31/03/2025 |
08:42:37 |
1,718 |
758.6000 |
LSE |
2415462 |
|
||||
|
31/03/2025 |
08:43:46 |
1,599 |
758.6000 |
LSE |
2417007 |
|
||||
|
31/03/2025 |
08:43:46 |
3,727 |
758.8000 |
BATE |
2417003 |
|
||||
|
31/03/2025 |
08:44:52 |
1,625 |
757.4000 |
LSE |
2418253 |
|
||||
|
31/03/2025 |
08:44:52 |
309 |
757.4000 |
LSE |
2418251 |
|
||||
|
31/03/2025 |
08:45:18 |
3,243 |
757.8000 |
CHIX |
2418786 |
|
||||
|
31/03/2025 |
08:46:23 |
1,623 |
757.4000 |
LSE |
2420087 |
|
||||
|
31/03/2025 |
08:46:24 |
2,504 |
757.2000 |
BATE |
2420148 |
|
||||
|
31/03/2025 |
08:48:46 |
1,926 |
758.4000 |
LSE |
2423113 |
|
||||
|
31/03/2025 |
08:48:46 |
3,691 |
758.4000 |
BATE |
2423111 |
|
||||
|
31/03/2025 |
08:49:24 |
601 |
756.8000 |
LSE |
2423932 |
|
||||
|
31/03/2025 |
08:49:24 |
1,291 |
756.8000 |
LSE |
2423930 |
|
||||
|
31/03/2025 |
08:52:47 |
1,579 |
758.2000 |
LSE |
2428004 |
|
||||
|
31/03/2025 |
08:52:47 |
3,560 |
758.4000 |
Aquis |
2428002 |
|
||||
|
31/03/2025 |
08:52:47 |
3,391 |
758.4000 |
BATE |
2428000 |
|
||||
|
31/03/2025 |
08:54:36 |
1,746 |
760.2000 |
LSE |
2430001 |
|
||||
|
31/03/2025 |
08:55:01 |
1,815 |
760.8000 |
LSE |
2430372 |
|
||||
|
31/03/2025 |
08:55:01 |
2,392 |
761.0000 |
CHIX |
2430370 |
|
||||
|
31/03/2025 |
08:55:01 |
1,236 |
761.0000 |
CHIX |
2430368 |
|
||||
|
31/03/2025 |
08:55:26 |
3,399 |
760.2000 |
BATE |
2431024 |
|
||||
|
31/03/2025 |
08:56:07 |
1,633 |
760.0000 |
LSE |
2432047 |
|
||||
|
31/03/2025 |
08:56:53 |
1,625 |
760.6000 |
LSE |
2433011 |
|
||||
|
31/03/2025 |
08:57:20 |
509 |
760.2000 |
LSE |
2433509 |
|
||||
|
31/03/2025 |
08:57:20 |
1,080 |
760.2000 |
LSE |
2433507 |
|
||||
|
31/03/2025 |
08:57:20 |
313 |
760.4000 |
LSE |
2433503 |
|
||||
|
31/03/2025 |
08:57:20 |
1,746 |
760.4000 |
LSE |
2433499 |
|
||||
|
31/03/2025 |
08:57:20 |
361 |
760.4000 |
LSE |
2433501 |
|
||||
|
31/03/2025 |
08:57:49 |
1,869 |
759.6000 |
LSE |
2433966 |
|
||||
|
31/03/2025 |
08:59:00 |
1,895 |
758.8000 |
LSE |
2435705 |
|
||||
|
31/03/2025 |
08:59:02 |
1,709 |
758.6000 |
LSE |
2435782 |
|
||||
|
31/03/2025 |
09:00:04 |
1,851 |
758.4000 |
LSE |
2437235 |
|
||||
|
31/03/2025 |
09:00:04 |
1,847 |
758.4000 |
LSE |
2437230 |
|
||||
|
31/03/2025 |
09:00:04 |
3,300 |
758.4000 |
BATE |
2437228 |
|
||||
|
31/03/2025 |
09:00:33 |
1,688 |
758.8000 |
LSE |
2438086 |
|
||||
|
31/03/2025 |
09:01:11 |
1,741 |
759.2000 |
LSE |
2439049 |
|
||||
|
31/03/2025 |
09:02:13 |
27 |
758.4000 |
BATE |
2440297 |
|
||||
|
31/03/2025 |
09:02:13 |
1,551 |
758.4000 |
BATE |
2440295 |
|
||||
|
31/03/2025 |
09:02:13 |
1,459 |
758.4000 |
BATE |
2440293 |
|
||||
|
31/03/2025 |
09:03:33 |
1,608 |
757.6000 |
LSE |
2441643 |
|
||||
|
31/03/2025 |
09:05:31 |
993 |
757.4000 |
LSE |
2443831 |
|
||||
|
31/03/2025 |
09:05:31 |
591 |
757.4000 |
LSE |
2443829 |
|
||||
|
31/03/2025 |
09:05:31 |
3,241 |
757.4000 |
CHIX |
2443827 |
|
||||
|
31/03/2025 |
09:05:31 |
3,469 |
757.4000 |
BATE |
2443825 |
|
||||
|
31/03/2025 |
09:05:36 |
1,828 |
756.8000 |
LSE |
2443973 |
|
||||
|
31/03/2025 |
09:07:31 |
1,750 |
757.0000 |
LSE |
2445799 |
|
||||
|
31/03/2025 |
09:07:52 |
1,893 |
756.8000 |
LSE |
2446254 |
|
||||
|
31/03/2025 |
09:09:00 |
3,188 |
756.6000 |
BATE |
2448874 |
|
||||
|
31/03/2025 |
09:09:40 |
805 |
757.0000 |
LSE |
2449444 |
|
||||
|
31/03/2025 |
09:09:40 |
979 |
757.0000 |
LSE |
2449442 |
|
||||
|
31/03/2025 |
09:11:35 |
3,257 |
756.8000 |
BATE |
2451336 |
|
||||
|
31/03/2025 |
09:12:59 |
980 |
756.6000 |
LSE |
2452594 |
|
||||
|
31/03/2025 |
09:12:59 |
765 |
756.6000 |
LSE |
2452596 |
|
||||
|
31/03/2025 |
09:14:00 |
930 |
757.2000 |
LSE |
2453849 |
|
||||
|
31/03/2025 |
09:14:00 |
980 |
757.2000 |
LSE |
2453847 |
|
||||
|
31/03/2025 |
09:14:53 |
2,871 |
756.6000 |
Aquis |
2454718 |
|
||||
|
31/03/2025 |
09:15:54 |
3,730 |
757.0000 |
CHIX |
2455602 |
|
||||
|
31/03/2025 |
09:15:54 |
1,774 |
757.0000 |
LSE |
2455600 |
|
||||
|
31/03/2025 |
09:15:54 |
2,641 |
757.0000 |
BATE |
2455597 |
|
||||
|
31/03/2025 |
09:15:54 |
428 |
757.0000 |
BATE |
2455595 |
|
||||
|
31/03/2025 |
09:16:22 |
175 |
756.6000 |
Aquis |
2456051 |
|
||||
|
31/03/2025 |
09:17:51 |
1,043 |
757.4000 |
LSE |
2457521 |
|
||||
|
31/03/2025 |
09:17:51 |
840 |
757.4000 |
LSE |
2457519 |
|
||||
|
31/03/2025 |
09:18:35 |
3,077 |
757.2000 |
BATE |
2458209 |
|
||||
|
31/03/2025 |
09:19:34 |
1,000 |
757.0000 |
LSE |
2459255 |
|
||||
|
31/03/2025 |
09:20:03 |
934 |
757.0000 |
LSE |
2459621 |
|
||||
|
31/03/2025 |
09:21:05 |
1,813 |
756.4000 |
LSE |
2460720 |
|
||||
|
31/03/2025 |
09:21:05 |
271 |
756.4000 |
BATE |
2460718 |
|
||||
|
31/03/2025 |
09:21:05 |
2,755 |
756.4000 |
BATE |
2460716 |
|
||||
|
31/03/2025 |
09:22:26 |
1,647 |
757.0000 |
LSE |
2461940 |
|
||||
|
31/03/2025 |
09:22:59 |
3,578 |
756.4000 |
BATE |
2462382 |
|
||||
|
31/03/2025 |
09:23:31 |
1,734 |
755.8000 |
LSE |
2462922 |
|
||||
|
31/03/2025 |
09:23:57 |
1,582 |
755.4000 |
LSE |
2463341 |
|
||||
|
31/03/2025 |
09:26:28 |
1,570 |
755.6000 |
LSE |
2465898 |
|
||||
|
31/03/2025 |
09:27:50 |
1,246 |
756.4000 |
CHIX |
2466995 |
|
||||
|
31/03/2025 |
09:27:50 |
2,494 |
756.4000 |
CHIX |
2466993 |
|
||||
|
31/03/2025 |
09:27:56 |
1,192 |
756.2000 |
LSE |
2467143 |
|
||||
|
31/03/2025 |
09:27:56 |
588 |
756.2000 |
LSE |
2467141 |
|
||||
|
31/03/2025 |
09:27:56 |
3,431 |
756.2000 |
BATE |
2467139 |
|
||||
|
31/03/2025 |
09:28:45 |
1,833 |
756.2000 |
LSE |
2467735 |
|
||||
|
31/03/2025 |
09:30:27 |
1,932 |
756.4000 |
LSE |
2469135 |
|
||||
|
31/03/2025 |
09:32:45 |
1,850 |
756.4000 |
LSE |
2471318 |
|
||||
|
31/03/2025 |
09:32:45 |
3,265 |
756.4000 |
BATE |
2471316 |
|
||||
|
31/03/2025 |
09:33:56 |
1,616 |
756.0000 |
LSE |
2472334 |
|
||||
|
31/03/2025 |
09:34:53 |
2,279 |
755.6000 |
BATE |
2473147 |
|
||||
|
31/03/2025 |
09:34:53 |
201 |
755.8000 |
BATE |
2473140 |
|
||||
|
31/03/2025 |
09:34:53 |
518 |
755.8000 |
LSE |
2473112 |
|
||||
|
31/03/2025 |
09:34:53 |
1,326 |
755.8000 |
LSE |
2473110 |
|
||||
|
31/03/2025 |
09:34:59 |
1,277 |
755.6000 |
BATE |
2473259 |
|
||||
|
31/03/2025 |
09:35:40 |
295 |
754.8000 |
LSE |
2473934 |
|
||||
|
31/03/2025 |
09:35:40 |
1,619 |
754.8000 |
LSE |
2473932 |
|
||||
|
31/03/2025 |
09:37:09 |
55 |
754.4000 |
Aquis |
2475240 |
|
||||
|
31/03/2025 |
09:37:18 |
10 |
754.4000 |
Aquis |
2475373 |
|
||||
|
31/03/2025 |
09:37:40 |
3,450 |
754.4000 |
Aquis |
2475678 |
|
||||
|
31/03/2025 |
09:37:40 |
665 |
754.4000 |
LSE |
2475669 |
|
||||
|
31/03/2025 |
09:37:40 |
980 |
754.4000 |
LSE |
2475667 |
|
||||
|
31/03/2025 |
09:40:11 |
3,390 |
754.4000 |
BATE |
2478115 |
|
||||
|
31/03/2025 |
09:40:11 |
10 |
754.4000 |
LSE |
2478117 |
|
||||
|
31/03/2025 |
09:40:11 |
98 |
754.4000 |
LSE |
2478119 |
|
||||
|
31/03/2025 |
09:40:11 |
1,689 |
754.4000 |
LSE |
2478121 |
|
||||
|
31/03/2025 |
09:41:06 |
1,751 |
754.6000 |
LSE |
2479089 |
|
||||
|
31/03/2025 |
09:41:06 |
2,627 |
754.6000 |
CHIX |
2479087 |
|
||||
|
31/03/2025 |
09:41:06 |
536 |
754.6000 |
CHIX |
2479085 |
|
||||
|
31/03/2025 |
09:42:31 |
294 |
753.6000 |
LSE |
2480532 |
|
||||
|
31/03/2025 |
09:42:39 |
1,612 |
753.6000 |
LSE |
2480651 |
|
||||
|
31/03/2025 |
09:43:24 |
3,661 |
753.0000 |
BATE |
2481447 |
|
||||
|
31/03/2025 |
09:43:25 |
1,411 |
752.6000 |
LSE |
2481486 |
|
||||
|
31/03/2025 |
09:43:25 |
517 |
752.6000 |
LSE |
2481477 |
|
||||
|
31/03/2025 |
09:43:43 |
985 |
753.0000 |
LSE |
2481778 |
|
||||
|
31/03/2025 |
09:43:43 |
773 |
753.0000 |
LSE |
2481776 |
|
||||
|
31/03/2025 |
09:44:31 |
1,709 |
752.8000 |
LSE |
2482439 |
|
||||
|
31/03/2025 |
09:45:08 |
1,875 |
753.0000 |
LSE |
2482959 |
|
||||
|
31/03/2025 |
09:46:50 |
491 |
753.2000 |
LSE |
2484711 |
|
||||
|
31/03/2025 |
09:46:50 |
1,208 |
753.2000 |
LSE |
2484709 |
|
||||
|
31/03/2025 |
09:48:29 |
1,613 |
753.6000 |
LSE |
2486500 |
|
||||
|
31/03/2025 |
09:48:29 |
154 |
753.6000 |
LSE |
2486502 |
|
||||
|
31/03/2025 |
09:48:44 |
2,066 |
753.2000 |
BATE |
2486726 |
|
||||
|
31/03/2025 |
09:48:45 |
1,646 |
753.2000 |
BATE |
2486759 |
|
||||
|
31/03/2025 |
09:49:32 |
1,830 |
753.8000 |
LSE |
2487527 |
|
||||
|
31/03/2025 |
09:51:25 |
1,703 |
755.2000 |
LSE |
2489162 |
|
||||
|
31/03/2025 |
09:51:25 |
2,008 |
755.4000 |
LSE |
2489160 |
|
||||
|
31/03/2025 |
09:51:25 |
3,099 |
755.4000 |
CHIX |
2489158 |
|
||||
|
31/03/2025 |
09:52:29 |
1,721 |
755.4000 |
LSE |
2490592 |
|
||||
|
31/03/2025 |
09:52:50 |
189 |
755.6000 |
BATE |
2490943 |
|
||||
|
31/03/2025 |
09:53:35 |
935 |
755.4000 |
BATE |
2491689 |
|
||||
|
31/03/2025 |
09:53:35 |
2,505 |
755.4000 |
BATE |
2491691 |
|
||||
|
31/03/2025 |
09:55:07 |
1,717 |
755.4000 |
LSE |
2493294 |
|
||||
|
31/03/2025 |
09:56:13 |
38 |
754.6000 |
BATE |
2494602 |
|
||||
|
31/03/2025 |
09:57:58 |
33 |
755.0000 |
LSE |
2496050 |
|
||||
|
31/03/2025 |
09:57:58 |
3,086 |
755.0000 |
BATE |
2496041 |
|
||||
|
31/03/2025 |
09:57:59 |
1,724 |
755.0000 |
LSE |
2496072 |
|
||||
|
31/03/2025 |
09:59:27 |
1,785 |
755.4000 |
LSE |
2497401 |
|
||||
|
31/03/2025 |
10:00:58 |
296 |
756.2000 |
LSE |
2499107 |
|
||||
|
31/03/2025 |
10:00:58 |
1,374 |
756.2000 |
LSE |
2499105 |
|
||||
|
31/03/2025 |
10:00:59 |
3,515 |
756.0000 |
BATE |
2499127 |
|
||||
|
31/03/2025 |
10:00:59 |
196 |
756.0000 |
BATE |
2499129 |
|
||||
|
31/03/2025 |
10:02:51 |
1,840 |
755.6000 |
LSE |
2501285 |
|
||||
|
31/03/2025 |
10:03:46 |
938 |
755.6000 |
LSE |
2502323 |
|
||||
|
31/03/2025 |
10:03:46 |
650 |
755.6000 |
LSE |
2502321 |
|
||||
|
31/03/2025 |
10:03:46 |
3,113 |
755.8000 |
CHIX |
2502319 |
|
||||
|
31/03/2025 |
10:05:27 |
79 |
756.0000 |
BATE |
2504078 |
|
||||
|
31/03/2025 |
10:05:27 |
3,686 |
756.0000 |
Aquis |
2504076 |
|
||||
|
31/03/2025 |
10:07:51 |
3,626 |
756.4000 |
BATE |
2506568 |
|
||||
|
31/03/2025 |
10:07:51 |
1,776 |
756.4000 |
LSE |
2506570 |
|
||||
|
31/03/2025 |
10:08:44 |
504 |
756.2000 |
BATE |
2507327 |
|
||||
|
31/03/2025 |
10:10:00 |
3,174 |
756.0000 |
BATE |
2508580 |
|
||||
|
31/03/2025 |
10:13:08 |
1,619 |
755.8000 |
LSE |
2511648 |
|
||||
|
31/03/2025 |
10:13:10 |
96 |
755.8000 |
BATE |
2511672 |
|
||||
|
31/03/2025 |
10:13:58 |
3,570 |
756.0000 |
BATE |
2512311 |
|
||||
|
31/03/2025 |
10:13:58 |
1,686 |
756.0000 |
LSE |
2512309 |
|
||||
|
31/03/2025 |
10:13:58 |
3,465 |
756.0000 |
CHIX |
2512307 |
|
||||
|
31/03/2025 |
10:16:24 |
369 |
757.0000 |
LSE |
2514982 |
|
||||
|
31/03/2025 |
10:16:24 |
881 |
757.0000 |
LSE |
2514978 |
|
||||
|
31/03/2025 |
10:16:24 |
631 |
757.0000 |
LSE |
2514980 |
|
||||
|
31/03/2025 |
10:16:24 |
810 |
757.0000 |
LSE |
2514984 |
|
||||
|
31/03/2025 |
10:16:24 |
343 |
757.0000 |
LSE |
2514986 |
|
||||
|
31/03/2025 |
10:17:11 |
3,215 |
757.2000 |
BATE |
2515930 |
|
||||
|
31/03/2025 |
10:17:55 |
308 |
757.0000 |
LSE |
2516753 |
|
||||
|
31/03/2025 |
10:17:55 |
1,321 |
757.0000 |
LSE |
2516751 |
|
||||
|
31/03/2025 |
10:18:00 |
3,502 |
756.8000 |
BATE |
2516811 |
|
||||
|
31/03/2025 |
10:19:12 |
1,906 |
756.6000 |
LSE |
2517808 |
|
||||
|
31/03/2025 |
10:21:57 |
377 |
755.6000 |
BATE |
2519886 |
|
||||
|
31/03/2025 |
10:21:57 |
3,098 |
755.6000 |
BATE |
2519888 |
|
||||
|
31/03/2025 |
10:24:55 |
1,717 |
757.0000 |
LSE |
2522650 |
|
||||
|
31/03/2025 |
10:24:55 |
3,739 |
757.0000 |
CHIX |
2522648 |
|
||||
|
31/03/2025 |
10:26:14 |
3,059 |
757.8000 |
BATE |
2523842 |
|
||||
|
31/03/2025 |
10:28:32 |
938 |
757.2000 |
LSE |
2525761 |
|
||||
|
31/03/2025 |
10:28:32 |
1,007 |
757.2000 |
LSE |
2525759 |
|
||||
|
31/03/2025 |
10:30:04 |
3,731 |
757.2000 |
BATE |
2527213 |
|
||||
|
31/03/2025 |
10:31:12 |
1,856 |
756.8000 |
LSE |
2528257 |
|
||||
|
31/03/2025 |
10:31:12 |
3,636 |
756.8000 |
Aquis |
2528255 |
|
||||
|
31/03/2025 |
10:34:00 |
1,928 |
756.0000 |
LSE |
2530623 |
|
||||
|
31/03/2025 |
10:35:26 |
3,310 |
755.8000 |
BATE |
2532215 |
|
||||
|
31/03/2025 |
10:35:26 |
381 |
755.8000 |
BATE |
2532203 |
|
||||
|
31/03/2025 |
10:35:26 |
367 |
755.8000 |
LSE |
2532195 |
|
||||
|
31/03/2025 |
10:35:26 |
1,372 |
755.8000 |
LSE |
2532193 |
|
||||
|
31/03/2025 |
10:36:38 |
815 |
755.8000 |
LSE |
2534285 |
|
||||
|
31/03/2025 |
10:36:38 |
829 |
755.8000 |
LSE |
2534283 |
|
||||
|
31/03/2025 |
10:38:05 |
1,373 |
755.4000 |
CHIX |
2535345 |
|
||||
|
31/03/2025 |
10:38:05 |
1,647 |
755.4000 |
CHIX |
2535347 |
|
||||
|
31/03/2025 |
10:38:05 |
526 |
755.4000 |
CHIX |
2535349 |
|
||||
|
31/03/2025 |
10:39:20 |
3,705 |
755.6000 |
BATE |
2536686 |
|
||||
|
31/03/2025 |
10:39:53 |
1,791 |
755.4000 |
LSE |
2537195 |
|
||||
|
31/03/2025 |
10:39:53 |
10 |
755.4000 |
LSE |
2537193 |
|
||||
|
31/03/2025 |
10:42:26 |
1,719 |
755.6000 |
LSE |
2539286 |
|
||||
|
31/03/2025 |
10:43:58 |
3,204 |
755.2000 |
BATE |
2540429 |
|
||||
|
31/03/2025 |
10:43:58 |
1,725 |
755.2000 |
LSE |
2540427 |
|
||||
|
31/03/2025 |
10:45:33 |
685 |
754.6000 |
LSE |
2542233 |
|
||||
|
31/03/2025 |
10:45:33 |
523 |
754.6000 |
LSE |
2542230 |
|
||||
|
31/03/2025 |
10:45:35 |
708 |
754.6000 |
LSE |
2542260 |
|
||||
|
31/03/2025 |
10:48:25 |
3,300 |
754.8000 |
BATE |
2544531 |
|
||||
|
31/03/2025 |
10:48:51 |
1,612 |
754.2000 |
LSE |
2545106 |
|
||||
|
31/03/2025 |
10:51:35 |
1,151 |
755.8000 |
LSE |
2547692 |
|
||||
|
31/03/2025 |
10:51:35 |
686 |
755.8000 |
LSE |
2547690 |
|
||||
|
31/03/2025 |
10:51:35 |
3,638 |
755.8000 |
CHIX |
2547688 |
|
||||
|
31/03/2025 |
10:52:11 |
1,954 |
755.4000 |
BATE |
2548431 |
|
||||
|
31/03/2025 |
10:52:11 |
1,658 |
755.4000 |
BATE |
2548429 |
|
||||
|
31/03/2025 |
10:54:34 |
1,123 |
755.2000 |
LSE |
2551005 |
|
||||
|
31/03/2025 |
10:54:34 |
817 |
755.2000 |
LSE |
2551003 |
|
||||
|
31/03/2025 |
10:56:17 |
3,280 |
754.6000 |
BATE |
2553197 |
|
||||
|
31/03/2025 |
11:00:02 |
41 |
755.0000 |
CHIX |
2557684 |
|
||||
|
31/03/2025 |
11:00:17 |
38 |
754.8000 |
BATE |
2558013 |
|
||||
|
31/03/2025 |
11:01:00 |
370 |
755.0000 |
CHIX |
2558921 |
|
||||
|
31/03/2025 |
11:01:00 |
315 |
755.0000 |
CHIX |
2558919 |
|
||||
|
31/03/2025 |
11:01:00 |
199 |
755.0000 |
CHIX |
2558917 |
|
||||
|
31/03/2025 |
11:01:00 |
300 |
755.0000 |
CHIX |
2558909 |
|
||||
|
31/03/2025 |
11:01:00 |
1,726 |
755.0000 |
LSE |
2558907 |
|
||||
|
31/03/2025 |
11:01:00 |
1,776 |
755.0000 |
LSE |
2558905 |
|
||||
|
31/03/2025 |
11:02:00 |
463 |
754.8000 |
BATE |
2559950 |
|
||||
|
31/03/2025 |
11:02:00 |
77 |
754.8000 |
BATE |
2559946 |
|
||||
|
31/03/2025 |
11:02:00 |
252 |
754.8000 |
BATE |
2559944 |
|
||||
|
31/03/2025 |
11:02:00 |
391 |
754.8000 |
BATE |
2559942 |
|
||||
|
31/03/2025 |
11:02:16 |
2,781 |
754.6000 |
BATE |
2560150 |
|
||||
|
31/03/2025 |
11:02:16 |
451 |
754.6000 |
BATE |
2560148 |
|
||||
|
31/03/2025 |
11:04:03 |
1,504 |
754.2000 |
CHIX |
2561999 |
|
||||
|
31/03/2025 |
11:04:03 |
2,029 |
754.2000 |
CHIX |
2561995 |
|
||||
|
31/03/2025 |
11:04:03 |
3,646 |
754.2000 |
BATE |
2561997 |
|
||||
|
31/03/2025 |
11:05:45 |
635 |
753.8000 |
LSE |
2563991 |
|
||||
|
31/03/2025 |
11:05:45 |
980 |
753.8000 |
LSE |
2563989 |
|
||||
|
31/03/2025 |
11:05:45 |
1,611 |
753.8000 |
LSE |
2563987 |
|
||||
|
31/03/2025 |
11:05:45 |
10 |
753.8000 |
LSE |
2563985 |
|
||||
|
31/03/2025 |
11:12:46 |
3,647 |
753.8000 |
BATE |
2571005 |
|
||||
|
31/03/2025 |
11:13:00 |
1,727 |
753.0000 |
LSE |
2571259 |
|
||||
|
31/03/2025 |
11:13:24 |
10 |
752.8000 |
LSE |
2571620 |
|
||||
|
31/03/2025 |
11:13:24 |
1,682 |
752.8000 |
LSE |
2571622 |
|
||||
|
31/03/2025 |
11:16:18 |
3,235 |
753.2000 |
CHIX |
2574896 |
|
||||
|
31/03/2025 |
11:16:18 |
3,445 |
753.2000 |
Aquis |
2574894 |
|
||||
|
31/03/2025 |
11:16:23 |
540 |
753.2000 |
BATE |
2574975 |
|
||||
|
31/03/2025 |
11:16:23 |
415 |
753.2000 |
BATE |
2574973 |
|
||||
|
31/03/2025 |
11:18:50 |
442 |
752.6000 |
BATE |
2577041 |
|
||||
|
31/03/2025 |
11:18:50 |
2,182 |
752.6000 |
BATE |
2577034 |
|
||||
|
31/03/2025 |
11:18:50 |
908 |
752.6000 |
BATE |
2577032 |
|
||||
|
31/03/2025 |
11:21:40 |
654 |
753.0000 |
BATE |
2580148 |
|
||||
|
31/03/2025 |
11:23:41 |
960 |
752.6000 |
BATE |
2581539 |
|
||||
|
31/03/2025 |
11:23:44 |
2,764 |
752.6000 |
BATE |
2581630 |
|
||||
|
31/03/2025 |
11:26:59 |
1,974 |
753.2000 |
CHIX |
2584573 |
|
||||
|
31/03/2025 |
11:27:20 |
1,327 |
753.2000 |
CHIX |
2584852 |
|
||||
|
31/03/2025 |
11:29:03 |
1,829 |
753.6000 |
BATE |
2586247 |
|
||||
|
31/03/2025 |
11:29:03 |
10 |
753.6000 |
BATE |
2586245 |
|
||||
|
31/03/2025 |
11:29:03 |
1,189 |
753.6000 |
BATE |
2586243 |
|
||||
|
31/03/2025 |
11:30:00 |
1,946 |
753.2000 |
LSE |
2586899 |
|
||||
|
31/03/2025 |
11:30:00 |
1,704 |
753.2000 |
LSE |
2586897 |
|
||||
|
31/03/2025 |
11:31:27 |
682 |
752.4000 |
LSE |
2588234 |
|
||||
|
31/03/2025 |
11:31:27 |
1,828 |
752.4000 |
LSE |
2588228 |
|
||||
|
31/03/2025 |
11:31:30 |
961 |
752.4000 |
LSE |
2588281 |
|
||||
|
31/03/2025 |
11:31:30 |
48 |
752.4000 |
LSE |
2588278 |
|
||||
|
31/03/2025 |
11:31:30 |
26 |
752.4000 |
LSE |
2588273 |
|
||||
|
31/03/2025 |
11:33:35 |
399 |
752.4000 |
LSE |
2589731 |
|
||||
|
31/03/2025 |
11:33:35 |
1,329 |
752.4000 |
LSE |
2589729 |
|
||||
|
31/03/2025 |
11:34:15 |
874 |
752.6000 |
LSE |
2590434 |
|
||||
|
31/03/2025 |
11:34:15 |
1,029 |
752.6000 |
LSE |
2590432 |
|
||||
|
31/03/2025 |
11:35:13 |
389 |
752.2000 |
BATE |
2591219 |
|
||||
|
31/03/2025 |
11:35:13 |
385 |
752.2000 |
BATE |
2591217 |
|
||||
|
31/03/2025 |
11:36:03 |
1,869 |
752.0000 |
LSE |
2591805 |
|
||||
|
31/03/2025 |
11:37:27 |
3,180 |
752.4000 |
CHIX |
2593035 |
|
||||
|
31/03/2025 |
11:37:27 |
3,142 |
752.4000 |
BATE |
2593033 |
|
||||
|
31/03/2025 |
11:38:04 |
1,764 |
752.0000 |
LSE |
2593441 |
|
||||
|
31/03/2025 |
11:39:56 |
3,428 |
752.2000 |
BATE |
2594800 |
|
||||
|
31/03/2025 |
11:45:38 |
748 |
751.2000 |
LSE |
2599775 |
|
||||
|
31/03/2025 |
11:45:55 |
1,119 |
751.2000 |
LSE |
2600001 |
|
||||
|
31/03/2025 |
11:47:16 |
753 |
751.4000 |
LSE |
2601309 |
|
||||
|
31/03/2025 |
11:47:16 |
885 |
751.4000 |
LSE |
2601311 |
|
||||
|
31/03/2025 |
11:48:52 |
1,609 |
752.8000 |
CHIX |
2602862 |
|
||||
|
31/03/2025 |
11:48:52 |
1,644 |
752.8000 |
CHIX |
2602860 |
|
||||
|
31/03/2025 |
11:49:28 |
222 |
752.4000 |
BATE |
2603325 |
|
||||
|
31/03/2025 |
11:49:28 |
3,293 |
752.4000 |
BATE |
2603323 |
|
||||
|
31/03/2025 |
11:51:17 |
2,369 |
751.8000 |
BATE |
2605160 |
|
||||
|
31/03/2025 |
11:51:17 |
1,175 |
751.8000 |
BATE |
2605158 |
|
||||
|
31/03/2025 |
11:52:37 |
1,750 |
751.6000 |
LSE |
2606097 |
|
||||
|
31/03/2025 |
11:52:42 |
1,490 |
751.2000 |
LSE |
2606522 |
|
||||
|
31/03/2025 |
11:52:42 |
190 |
751.2000 |
LSE |
2606524 |
|
||||
|
31/03/2025 |
11:55:02 |
1,677 |
750.2000 |
LSE |
2608776 |
|
||||
|
31/03/2025 |
11:56:34 |
2 |
750.0000 |
LSE |
2610415 |
|
||||
|
31/03/2025 |
11:56:34 |
1,406 |
750.0000 |
LSE |
2610413 |
|
||||
|
31/03/2025 |
11:56:34 |
384 |
750.0000 |
LSE |
2610411 |
|
||||
|
31/03/2025 |
11:56:34 |
339 |
750.0000 |
LSE |
2610409 |
|
||||
|
31/03/2025 |
11:56:34 |
2,188 |
750.0000 |
LSE |
2610407 |
|
||||
|
31/03/2025 |
11:56:34 |
1,630 |
750.0000 |
LSE |
2610405 |
|
||||
|
31/03/2025 |
11:56:34 |
1,792 |
750.0000 |
LSE |
2610403 |
|
||||
|
31/03/2025 |
11:56:38 |
366 |
749.6000 |
LSE |
2610461 |
|
||||
|
31/03/2025 |
11:56:38 |
293 |
749.6000 |
LSE |
2610457 |
|
||||
|
31/03/2025 |
11:56:38 |
1,105 |
749.6000 |
LSE |
2610455 |
|
||||
|
31/03/2025 |
11:56:38 |
1,214 |
749.6000 |
LSE |
2610459 |
|
||||
|
31/03/2025 |
11:56:39 |
2,200 |
749.4000 |
LSE |
2610483 |
|
||||
|
31/03/2025 |
11:56:39 |
1,850 |
749.4000 |
LSE |
2610481 |
|
||||
|
31/03/2025 |
11:56:42 |
1,163 |
749.4000 |
LSE |
2610516 |
|
||||
|
31/03/2025 |
11:56:42 |
495 |
749.4000 |
LSE |
2610518 |
|
||||
|
31/03/2025 |
11:56:42 |
720 |
749.4000 |
LSE |
2610512 |
|
||||
|
31/03/2025 |
11:56:42 |
947 |
749.4000 |
LSE |
2610514 |
|
||||
|
31/03/2025 |
11:57:35 |
358 |
749.8000 |
LSE |
2611308 |
|
||||
|
31/03/2025 |
11:57:35 |
388 |
749.8000 |
LSE |
2611306 |
|
||||
|
31/03/2025 |
11:57:35 |
1,105 |
749.8000 |
LSE |
2611304 |
|
||||
|
31/03/2025 |
11:57:35 |
663 |
749.8000 |
LSE |
2611302 |
|
||||
|
31/03/2025 |
11:57:51 |
250 |
749.6000 |
LSE |
2611435 |
|
||||
|
31/03/2025 |
11:58:10 |
1,233 |
749.6000 |
LSE |
2611661 |
|
||||
|
31/03/2025 |
11:58:10 |
661 |
749.6000 |
LSE |
2611657 |
|
||||
|
31/03/2025 |
11:58:10 |
1,797 |
749.6000 |
LSE |
2611655 |
|
||||
|
31/03/2025 |
11:58:10 |
461 |
749.6000 |
LSE |
2611653 |
|
||||
|
31/03/2025 |
11:58:10 |
1,145 |
749.6000 |
LSE |
2611651 |
|
||||
|
31/03/2025 |
11:58:11 |
552 |
749.6000 |
LSE |
2611696 |
|
||||
|
31/03/2025 |
11:58:11 |
1,562 |
749.6000 |
LSE |
2611694 |
|
||||
|
31/03/2025 |
11:58:11 |
1,476 |
749.6000 |
LSE |
2611692 |
|
||||
|
31/03/2025 |
11:58:11 |
827 |
749.6000 |
LSE |
2611690 |
|
||||
|
31/03/2025 |
11:58:11 |
41 |
749.6000 |
LSE |
2611688 |
|
||||
|
31/03/2025 |
11:58:24 |
1,712 |
749.2000 |
LSE |
2611827 |
|
||||
|
31/03/2025 |
11:58:24 |
1,884 |
749.2000 |
LSE |
2611831 |
|
||||
|
31/03/2025 |
11:58:24 |
1,702 |
749.2000 |
LSE |
2611829 |
|
||||
|
31/03/2025 |
11:58:57 |
1,106 |
748.6000 |
LSE |
2612225 |
|
||||
|
31/03/2025 |
11:58:58 |
569 |
748.6000 |
LSE |
2612238 |
|
||||
|
31/03/2025 |
12:00:20 |
809 |
749.4000 |
LSE |
2613514 |
|
||||
|
31/03/2025 |
12:00:37 |
290 |
749.2000 |
Aquis |
2613752 |
|
||||
|
31/03/2025 |
12:00:37 |
2,803 |
749.2000 |
Aquis |
2613750 |
|
||||
|
31/03/2025 |
12:00:37 |
1,691 |
749.4000 |
LSE |
2613748 |
|
||||
|
31/03/2025 |
12:00:37 |
1,152 |
749.4000 |
LSE |
2613746 |
|
||||
|
31/03/2025 |
12:00:37 |
1,180 |
749.4000 |
CHIX |
2613744 |
|
||||
|
31/03/2025 |
12:00:37 |
3,465 |
749.4000 |
BATE |
2613742 |
|
||||
|
31/03/2025 |
12:00:37 |
2,136 |
749.4000 |
CHIX |
2613740 |
|
||||
|
31/03/2025 |
12:00:58 |
1,732 |
748.8000 |
LSE |
2613900 |
|
||||
|
31/03/2025 |
12:02:06 |
1,904 |
748.4000 |
LSE |
2614833 |
|
||||
|
31/03/2025 |
12:02:53 |
723 |
748.6000 |
LSE |
2615538 |
|
||||
|
31/03/2025 |
12:02:54 |
1,946 |
748.6000 |
LSE |
2615547 |
|
||||
|
31/03/2025 |
12:02:54 |
1,181 |
748.6000 |
LSE |
2615545 |
|
||||
|
31/03/2025 |
12:02:56 |
3,244 |
748.4000 |
BATE |
2615566 |
|
||||
|
31/03/2025 |
12:02:56 |
84 |
748.4000 |
BATE |
2615564 |
|
||||
|
31/03/2025 |
12:03:28 |
99 |
748.0000 |
LSE |
2615980 |
|
||||
|
31/03/2025 |
12:03:29 |
357 |
748.2000 |
LSE |
2615988 |
|
||||
|
31/03/2025 |
12:03:29 |
384 |
748.2000 |
LSE |
2615986 |
|
||||
|
31/03/2025 |
12:03:34 |
884 |
748.2000 |
LSE |
2616078 |
|
||||
|
31/03/2025 |
12:03:34 |
1,734 |
748.2000 |
LSE |
2616076 |
|
||||
|
31/03/2025 |
12:03:34 |
887 |
748.2000 |
LSE |
2616074 |
|
||||
|
31/03/2025 |
12:03:36 |
1,452 |
748.0000 |
LSE |
2616102 |
|
||||
|
31/03/2025 |
12:03:36 |
182 |
748.0000 |
LSE |
2616100 |
|
||||
|
31/03/2025 |
12:03:36 |
1,778 |
748.0000 |
LSE |
2616098 |
|
||||
|
31/03/2025 |
12:03:38 |
51 |
748.0000 |
LSE |
2616120 |
|
||||
|
31/03/2025 |
12:04:11 |
1,028 |
747.8000 |
LSE |
2616600 |
|
||||
|
31/03/2025 |
12:04:11 |
589 |
747.8000 |
LSE |
2616598 |
|
||||
|
31/03/2025 |
12:05:41 |
988 |
748.0000 |
LSE |
2617698 |
|
||||
|
31/03/2025 |
12:05:41 |
764 |
748.0000 |
LSE |
2617696 |
|
||||
|
31/03/2025 |
12:08:01 |
1,858 |
747.4000 |
LSE |
2619808 |
|
||||
|
31/03/2025 |
12:08:38 |
1,571 |
747.2000 |
LSE |
2620236 |
|
||||
|
31/03/2025 |
12:09:47 |
1,579 |
746.6000 |
LSE |
2621026 |
|
||||
|
31/03/2025 |
12:09:47 |
3,067 |
746.6000 |
BATE |
2621024 |
|
||||
|
31/03/2025 |
12:10:07 |
1,771 |
746.8000 |
LSE |
2621378 |
|
||||
|
31/03/2025 |
12:10:07 |
1,627 |
746.8000 |
LSE |
2621380 |
|
||||
|
31/03/2025 |
12:10:27 |
1,772 |
747.6000 |
LSE |
2621749 |
|
||||
|
31/03/2025 |
12:10:27 |
1,977 |
747.6000 |
LSE |
2621747 |
|
||||
|
31/03/2025 |
12:10:27 |
1,914 |
747.6000 |
LSE |
2621745 |
|
||||
|
31/03/2025 |
12:12:02 |
2,204 |
748.2000 |
LSE |
2622983 |
|
||||
|
31/03/2025 |
12:12:02 |
2,215 |
748.2000 |
LSE |
2622981 |
|
||||
|
31/03/2025 |
12:12:02 |
2,010 |
748.2000 |
LSE |
2622979 |
|
||||
|
31/03/2025 |
12:12:02 |
3,474 |
748.2000 |
CHIX |
2622977 |
|
||||
|
31/03/2025 |
12:12:20 |
45 |
746.8000 |
LSE |
2623200 |
|
||||
|
31/03/2025 |
12:12:20 |
1,580 |
746.8000 |
LSE |
2623202 |
|
||||
|
31/03/2025 |
12:12:20 |
263 |
747.0000 |
LSE |
2623194 |
|
||||
|
31/03/2025 |
12:12:20 |
2,000 |
747.0000 |
LSE |
2623192 |
|
||||
|
31/03/2025 |
12:12:20 |
8 |
747.0000 |
LSE |
2623190 |
|
||||
|
31/03/2025 |
12:12:20 |
1,786 |
747.0000 |
LSE |
2623188 |
|
||||
|
31/03/2025 |
12:12:20 |
151 |
747.0000 |
LSE |
2623186 |
|
||||
|
31/03/2025 |
12:12:20 |
2,000 |
747.0000 |
LSE |
2623184 |
|
||||
|
31/03/2025 |
12:12:20 |
2,090 |
747.4000 |
LSE |
2623178 |
|
||||
|
31/03/2025 |
12:12:20 |
1,981 |
747.4000 |
LSE |
2623180 |
|
||||
|
31/03/2025 |
12:12:20 |
2,101 |
747.4000 |
LSE |
2623182 |
|
||||
|
31/03/2025 |
12:12:21 |
887 |
746.6000 |
LSE |
2623205 |
|
||||
|
31/03/2025 |
12:12:39 |
1,038 |
747.2000 |
LSE |
2623448 |
|
||||
|
31/03/2025 |
12:12:39 |
618 |
747.2000 |
LSE |
2623446 |
|
||||
|
31/03/2025 |
12:12:39 |
1,808 |
747.2000 |
LSE |
2623444 |
|
||||
|
31/03/2025 |
12:13:17 |
199 |
746.8000 |
LSE |
2623989 |
|
||||
|
31/03/2025 |
12:13:17 |
777 |
746.8000 |
LSE |
2623987 |
|
||||
|
31/03/2025 |
12:13:17 |
538 |
746.8000 |
LSE |
2623985 |
|
||||
|
31/03/2025 |
12:14:03 |
1,781 |
747.2000 |
LSE |
2624518 |
|
||||
|
31/03/2025 |
12:14:03 |
1,677 |
747.2000 |
LSE |
2624516 |
|
||||
|
31/03/2025 |
12:14:03 |
2,115 |
747.2000 |
LSE |
2624520 |
|
||||
|
31/03/2025 |
12:14:03 |
3,550 |
747.0000 |
BATE |
2624514 |
|
||||
|
31/03/2025 |
12:14:42 |
2,340 |
746.6000 |
LSE |
2625020 |
|
||||
|
31/03/2025 |
12:14:42 |
2,097 |
746.6000 |
LSE |
2625018 |
|
||||
|
31/03/2025 |
12:14:42 |
1,785 |
746.6000 |
LSE |
2625016 |
|
||||
|
31/03/2025 |
12:14:48 |
1,707 |
746.4000 |
LSE |
2625089 |
|
||||
|
31/03/2025 |
12:14:48 |
1,225 |
746.4000 |
LSE |
2625087 |
|
||||
|
31/03/2025 |
12:14:48 |
655 |
746.4000 |
LSE |
2625085 |
|
||||
|
31/03/2025 |
12:14:49 |
1,747 |
746.4000 |
LSE |
2625104 |
|
||||
|
31/03/2025 |
12:14:49 |
33 |
746.4000 |
LSE |
2625102 |
|
||||
|
31/03/2025 |
12:16:39 |
1,879 |
747.4000 |
LSE |
2626686 |
|
||||
|
31/03/2025 |
12:16:39 |
1,672 |
747.6000 |
LSE |
2626684 |
|
||||
|
31/03/2025 |
12:18:15 |
1,682 |
747.8000 |
LSE |
2627840 |
|
||||
|
31/03/2025 |
12:18:15 |
1,939 |
748.0000 |
LSE |
2627833 |
|
||||
|
31/03/2025 |
12:20:01 |
3,403 |
747.0000 |
BATE |
2629311 |
|
||||
|
31/03/2025 |
12:20:25 |
1,847 |
746.8000 |
LSE |
2629741 |
|
||||
|
31/03/2025 |
12:23:03 |
1,770 |
746.8000 |
LSE |
2631545 |
|
||||
|
31/03/2025 |
12:23:08 |
1,895 |
746.6000 |
LSE |
2631602 |
|
||||
|
31/03/2025 |
12:24:14 |
3,263 |
747.4000 |
BATE |
2632470 |
|
||||
|
31/03/2025 |
12:24:14 |
1,650 |
747.6000 |
CHIX |
2632466 |
|
||||
|
31/03/2025 |
12:24:14 |
1,647 |
747.6000 |
CHIX |
2632464 |
|
||||
|
31/03/2025 |
12:24:14 |
1,589 |
747.6000 |
LSE |
2632462 |
|
||||
|
31/03/2025 |
12:24:15 |
1,620 |
747.2000 |
LSE |
2632480 |
|
||||
|
31/03/2025 |
12:24:59 |
1,650 |
746.6000 |
LSE |
2633019 |
|
||||
|
31/03/2025 |
12:26:20 |
1,910 |
746.2000 |
LSE |
2633981 |
|
||||
|
31/03/2025 |
12:26:38 |
98 |
746.0000 |
LSE |
2634200 |
|
||||
|
31/03/2025 |
12:26:38 |
980 |
746.0000 |
LSE |
2634198 |
|
||||
|
31/03/2025 |
12:26:38 |
980 |
746.0000 |
LSE |
2634190 |
|
||||
|
31/03/2025 |
12:26:38 |
955 |
746.0000 |
LSE |
2634192 |
|
||||
|
31/03/2025 |
12:28:41 |
1,592 |
745.0000 |
LSE |
2635880 |
|
||||
|
31/03/2025 |
12:28:43 |
1,768 |
744.8000 |
LSE |
2635909 |
|
||||
|
31/03/2025 |
12:28:43 |
3,054 |
744.8000 |
BATE |
2635907 |
|
||||
|
31/03/2025 |
12:28:43 |
663 |
744.8000 |
BATE |
2635905 |
|
||||
|
31/03/2025 |
12:29:29 |
480 |
744.8000 |
LSE |
2636525 |
|
||||
|
31/03/2025 |
12:29:29 |
395 |
744.8000 |
LSE |
2636523 |
|
||||
|
31/03/2025 |
12:30:28 |
3,577 |
745.2000 |
BATE |
2637273 |
|
||||
|
31/03/2025 |
12:30:36 |
784 |
744.8000 |
LSE |
2637449 |
|
||||
|
31/03/2025 |
12:30:36 |
242 |
745.0000 |
LSE |
2637447 |
|
||||
|
31/03/2025 |
12:30:36 |
3,271 |
745.0000 |
BATE |
2637445 |
|
||||
|
31/03/2025 |
12:30:36 |
1,666 |
745.0000 |
LSE |
2637443 |
|
||||
|
31/03/2025 |
12:31:01 |
38 |
744.8000 |
LSE |
2637799 |
|
||||
|
31/03/2025 |
12:32:55 |
808 |
744.8000 |
LSE |
2639594 |
|
||||
|
31/03/2025 |
12:32:55 |
1,099 |
744.8000 |
LSE |
2639592 |
|
||||
|
31/03/2025 |
12:33:39 |
247 |
744.4000 |
BATE |
2640206 |
|
||||
|
31/03/2025 |
12:33:39 |
3,550 |
744.4000 |
CHIX |
2640200 |
|
||||
|
31/03/2025 |
12:33:46 |
605 |
744.2000 |
BATE |
2640289 |
|
||||
|
31/03/2025 |
12:34:06 |
346 |
745.0000 |
BATE |
2640537 |
|
||||
|
31/03/2025 |
12:34:07 |
346 |
745.0000 |
BATE |
2640543 |
|
||||
|
31/03/2025 |
12:35:02 |
1,732 |
745.0000 |
LSE |
2641159 |
|
||||
|
31/03/2025 |
12:35:02 |
3,147 |
745.0000 |
BATE |
2641157 |
|
||||
|
31/03/2025 |
12:35:21 |
3,676 |
744.8000 |
BATE |
2641541 |
|
||||
|
31/03/2025 |
12:37:31 |
1,867 |
744.4000 |
LSE |
2643082 |
|
||||
|
31/03/2025 |
12:37:31 |
1,953 |
744.4000 |
LSE |
2643080 |
|
||||
|
31/03/2025 |
12:37:31 |
746 |
744.4000 |
LSE |
2643084 |
|
||||
|
31/03/2025 |
12:37:31 |
939 |
744.4000 |
LSE |
2643086 |
|
||||
|
31/03/2025 |
12:38:22 |
34 |
744.6000 |
BATE |
2643654 |
|
||||
|
31/03/2025 |
12:38:22 |
3,645 |
744.6000 |
BATE |
2643652 |
|
||||
|
31/03/2025 |
12:39:45 |
1,631 |
745.2000 |
LSE |
2644778 |
|
||||
|
31/03/2025 |
12:39:45 |
1,370 |
745.2000 |
Aquis |
2644776 |
|
||||
|
31/03/2025 |
12:39:45 |
2,000 |
745.2000 |
Aquis |
2644774 |
|
||||
|
31/03/2025 |
12:39:52 |
3,401 |
744.8000 |
BATE |
2644837 |
|
||||
|
31/03/2025 |
12:40:30 |
821 |
745.0000 |
BATE |
2645476 |
|
||||
|
31/03/2025 |
12:40:40 |
2,536 |
745.0000 |
BATE |
2645551 |
|
||||
|
31/03/2025 |
12:42:08 |
1,813 |
744.8000 |
LSE |
2647194 |
|
||||
|
31/03/2025 |
12:42:19 |
1,236 |
744.8000 |
LSE |
2647308 |
|
||||
|
31/03/2025 |
12:42:19 |
695 |
744.8000 |
LSE |
2647306 |
|
||||
|
31/03/2025 |
12:45:20 |
661 |
745.0000 |
BATE |
2649460 |
|
||||
|
31/03/2025 |
12:45:20 |
3,034 |
745.0000 |
BATE |
2649458 |
|
||||
|
31/03/2025 |
12:45:20 |
1,107 |
745.0000 |
LSE |
2649466 |
|
||||
|
31/03/2025 |
12:45:20 |
3,508 |
745.0000 |
CHIX |
2649462 |
|
||||
|
31/03/2025 |
12:45:20 |
550 |
745.0000 |
LSE |
2649464 |
|
||||
|
31/03/2025 |
12:45:20 |
3,154 |
745.0000 |
BATE |
2649456 |
|
||||
|
31/03/2025 |
12:46:20 |
1,562 |
744.8000 |
LSE |
2650176 |
|
||||
|
31/03/2025 |
12:46:41 |
111 |
744.8000 |
LSE |
2650405 |
|
||||
|
31/03/2025 |
12:48:54 |
554 |
744.6000 |
LSE |
2651997 |
|
||||
|
31/03/2025 |
12:49:18 |
1,919 |
744.6000 |
LSE |
2652297 |
|
||||
|
31/03/2025 |
12:49:18 |
1,352 |
744.6000 |
LSE |
2652295 |
|
||||
|
31/03/2025 |
12:51:50 |
69 |
745.2000 |
BATE |
2654555 |
|
||||
|
31/03/2025 |
12:52:00 |
77 |
745.2000 |
BATE |
2654643 |
|
||||
|
31/03/2025 |
12:52:06 |
30 |
745.2000 |
BATE |
2654777 |
|
||||
|
31/03/2025 |
12:52:10 |
65 |
745.2000 |
BATE |
2654824 |
|
||||
|
31/03/2025 |
12:52:12 |
401 |
745.2000 |
BATE |
2654844 |
|
||||
|
31/03/2025 |
12:52:13 |
454 |
745.2000 |
BATE |
2654846 |
|
||||
|
31/03/2025 |
12:53:03 |
1,620 |
745.6000 |
LSE |
2655692 |
|
||||
|
31/03/2025 |
12:53:45 |
237 |
745.8000 |
BATE |
2656359 |
|
||||
|
31/03/2025 |
12:54:03 |
2,736 |
745.6000 |
BATE |
2656591 |
|
||||
|
31/03/2025 |
12:54:03 |
374 |
745.6000 |
BATE |
2656589 |
|
||||
|
31/03/2025 |
12:54:28 |
224 |
745.4000 |
BATE |
2656912 |
|
||||
|
31/03/2025 |
12:54:29 |
240 |
745.0000 |
BATE |
2656932 |
|
||||
|
31/03/2025 |
12:54:29 |
1,522 |
745.0000 |
BATE |
2656930 |
|
||||
|
31/03/2025 |
12:54:29 |
1,894 |
745.0000 |
BATE |
2656926 |
|
||||
|
31/03/2025 |
12:54:29 |
1,939 |
745.2000 |
LSE |
2656924 |
|
||||
|
31/03/2025 |
12:54:52 |
145 |
744.8000 |
LSE |
2657257 |
|
||||
|
31/03/2025 |
12:55:29 |
1,743 |
745.0000 |
LSE |
2657719 |
|
||||
|
31/03/2025 |
12:56:32 |
2,018 |
745.2000 |
BATE |
2658485 |
|
||||
|
31/03/2025 |
12:56:32 |
1,004 |
745.2000 |
BATE |
2658483 |
|
||||
|
31/03/2025 |
12:57:29 |
986 |
744.8000 |
LSE |
2659161 |
|
||||
|
31/03/2025 |
12:57:29 |
816 |
744.8000 |
LSE |
2659163 |
|
||||
|
31/03/2025 |
12:57:29 |
1,206 |
745.0000 |
CHIX |
2659157 |
|
||||
|
31/03/2025 |
12:57:29 |
1,855 |
745.0000 |
CHIX |
2659153 |
|
||||
|
31/03/2025 |
13:00:52 |
736 |
743.6000 |
LSE |
2661772 |
|
||||
|
31/03/2025 |
13:00:52 |
863 |
743.6000 |
LSE |
2661770 |
|
||||
|
31/03/2025 |
13:02:52 |
201 |
744.8000 |
BATE |
2663333 |
|
||||
|
31/03/2025 |
13:02:53 |
1,799 |
744.6000 |
LSE |
2663341 |
|
||||
|
31/03/2025 |
13:02:54 |
748 |
744.6000 |
BATE |
2663387 |
|
||||
|
31/03/2025 |
13:03:01 |
3,615 |
744.4000 |
BATE |
2663446 |
|
||||
|
31/03/2025 |
13:03:01 |
3,367 |
744.4000 |
BATE |
2663444 |
|
||||
|
31/03/2025 |
13:03:27 |
1,217 |
744.0000 |
LSE |
2663852 |
|
||||
|
31/03/2025 |
13:03:27 |
710 |
744.0000 |
LSE |
2663854 |
|
||||
|
31/03/2025 |
13:07:06 |
419 |
744.6000 |
BATE |
2666679 |
|
||||
|
31/03/2025 |
13:07:13 |
388 |
744.6000 |
BATE |
2666797 |
|
||||
|
31/03/2025 |
13:07:13 |
412 |
744.6000 |
BATE |
2666795 |
|
||||
|
31/03/2025 |
13:07:15 |
361 |
744.4000 |
LSE |
2666820 |
|
||||
|
31/03/2025 |
13:07:15 |
630 |
744.4000 |
LSE |
2666818 |
|
||||
|
31/03/2025 |
13:07:15 |
343 |
744.4000 |
LSE |
2666822 |
|
||||
|
31/03/2025 |
13:07:15 |
2,306 |
744.4000 |
BATE |
2666816 |
|
||||
|
31/03/2025 |
13:07:15 |
415 |
744.4000 |
BATE |
2666814 |
|
||||
|
31/03/2025 |
13:07:15 |
3,576 |
744.4000 |
CHIX |
2666812 |
|
||||
|
31/03/2025 |
13:07:39 |
3,256 |
744.4000 |
BATE |
2667132 |
|
||||
|
31/03/2025 |
13:07:39 |
461 |
744.4000 |
BATE |
2667130 |
|
||||
|
31/03/2025 |
13:08:46 |
1,601 |
744.0000 |
LSE |
2668098 |
|
||||
|
31/03/2025 |
13:08:46 |
198 |
744.0000 |
LSE |
2668096 |
|
||||
|
31/03/2025 |
13:09:57 |
2,830 |
743.6000 |
BATE |
2668942 |
|
||||
|
31/03/2025 |
13:09:57 |
517 |
743.6000 |
BATE |
2668940 |
|
||||
|
31/03/2025 |
13:10:51 |
4,000 |
743.6000 |
BATE |
2669501 |
|
||||
|
31/03/2025 |
13:11:02 |
261 |
743.0000 |
LSE |
2669657 |
|
||||
|
31/03/2025 |
13:11:02 |
1,314 |
743.0000 |
LSE |
2669655 |
|
||||
|
31/03/2025 |
13:11:02 |
340 |
743.0000 |
LSE |
2669652 |
|
||||
|
31/03/2025 |
13:12:31 |
759 |
742.4000 |
LSE |
2671052 |
|
||||
|
31/03/2025 |
13:12:31 |
980 |
742.4000 |
LSE |
2671050 |
|
||||
|
31/03/2025 |
13:13:42 |
7 |
742.2000 |
BATE |
2672076 |
|
||||
|
31/03/2025 |
13:13:45 |
198 |
742.4000 |
BATE |
2672110 |
|
||||
|
31/03/2025 |
13:13:47 |
201 |
742.4000 |
BATE |
2672147 |
|
||||
|
31/03/2025 |
13:13:47 |
467 |
742.4000 |
BATE |
2672144 |
|
||||
|
31/03/2025 |
13:14:04 |
318 |
742.4000 |
BATE |
2672333 |
|
||||
|
31/03/2025 |
13:14:07 |
2,361 |
742.2000 |
BATE |
2672390 |
|
||||
|
31/03/2025 |
13:14:07 |
1,083 |
742.2000 |
BATE |
2672388 |
|
||||
|
31/03/2025 |
13:15:50 |
1,661 |
741.8000 |
LSE |
2673811 |
|
||||
|
31/03/2025 |
13:15:50 |
411 |
741.8000 |
BATE |
2673809 |
|
||||
|
31/03/2025 |
13:15:51 |
3,005 |
741.8000 |
BATE |
2673828 |
|
||||
|
31/03/2025 |
13:17:00 |
3,443 |
741.0000 |
BATE |
2674813 |
|
||||
|
31/03/2025 |
13:17:26 |
1,950 |
740.0000 |
LSE |
2675397 |
|
||||
|
31/03/2025 |
13:17:30 |
1,947 |
740.0000 |
LSE |
2675481 |
|
||||
|
31/03/2025 |
13:17:31 |
1,714 |
740.0000 |
LSE |
2675495 |
|
||||
|
31/03/2025 |
13:17:32 |
1,896 |
740.0000 |
LSE |
2675522 |
|
||||
|
31/03/2025 |
13:17:32 |
127 |
740.0000 |
LSE |
2675519 |
|
||||
|
31/03/2025 |
13:17:32 |
690 |
740.0000 |
LSE |
2675517 |
|
||||
|
31/03/2025 |
13:18:00 |
3,148 |
740.0000 |
LSE |
2675846 |
|
||||
|
31/03/2025 |
13:18:00 |
1,143 |
740.0000 |
LSE |
2675844 |
|
||||
|
31/03/2025 |
13:18:00 |
1,928 |
740.0000 |
LSE |
2675842 |
|
||||
|
31/03/2025 |
13:18:00 |
516 |
740.0000 |
LSE |
2675840 |
|
||||
|
31/03/2025 |
13:19:01 |
756 |
740.2000 |
CHIX |
2676652 |
|
||||
|
31/03/2025 |
13:19:01 |
2,667 |
740.2000 |
CHIX |
2676650 |
|
||||
|
31/03/2025 |
13:19:29 |
934 |
740.0000 |
BATE |
2677056 |
|
||||
|
31/03/2025 |
13:19:45 |
759 |
740.0000 |
BATE |
2677309 |
|
||||
|
31/03/2025 |
13:20:15 |
723 |
740.2000 |
LSE |
2677882 |
|
||||
|
31/03/2025 |
13:20:15 |
478 |
740.2000 |
LSE |
2677880 |
|
||||
|
31/03/2025 |
13:20:15 |
3,530 |
740.2000 |
Aquis |
2677878 |
|
||||
|
31/03/2025 |
13:20:25 |
10 |
740.2000 |
LSE |
2678022 |
|
||||
|
31/03/2025 |
13:20:26 |
629 |
740.2000 |
LSE |
2678076 |
|
||||
|
31/03/2025 |
13:24:13 |
1,857 |
741.0000 |
LSE |
2681173 |
|
||||
|
31/03/2025 |
13:26:20 |
210 |
742.8000 |
BATE |
2683201 |
|
||||
|
31/03/2025 |
13:26:20 |
1,627 |
742.8000 |
LSE |
2683197 |
|
||||
|
31/03/2025 |
13:26:41 |
201 |
742.6000 |
BATE |
2683415 |
|
||||
|
31/03/2025 |
13:26:41 |
447 |
742.6000 |
BATE |
2683413 |
|
||||
|
31/03/2025 |
13:26:51 |
158 |
742.6000 |
BATE |
2683520 |
|
||||
|
31/03/2025 |
13:29:00 |
1,686 |
743.6000 |
LSE |
2685401 |
|
||||
|
31/03/2025 |
13:29:00 |
1,398 |
743.6000 |
BATE |
2685399 |
|
||||
|
31/03/2025 |
13:29:21 |
457 |
743.8000 |
BATE |
2685700 |
|
||||
|
31/03/2025 |
13:29:21 |
407 |
743.8000 |
BATE |
2685690 |
|
||||
|
31/03/2025 |
13:29:21 |
1,193 |
743.8000 |
BATE |
2685681 |
|
||||
|
31/03/2025 |
13:29:21 |
194 |
743.8000 |
BATE |
2685685 |
|
||||
|
31/03/2025 |
13:29:21 |
201 |
743.8000 |
BATE |
2685683 |
|
||||
|
31/03/2025 |
13:29:23 |
69 |
743.8000 |
BATE |
2685714 |
|
||||
|
31/03/2025 |
13:29:24 |
1,649 |
743.6000 |
LSE |
2685728 |
|
||||
|
31/03/2025 |
13:29:24 |
1,607 |
743.6000 |
LSE |
2685726 |
|
||||
|
31/03/2025 |
13:29:24 |
3,096 |
743.6000 |
CHIX |
2685724 |
|
||||
|
31/03/2025 |
13:29:24 |
3,327 |
743.6000 |
BATE |
2685722 |
|
||||
|
31/03/2025 |
13:30:46 |
1,033 |
743.2000 |
LSE |
2687491 |
|
||||
|
31/03/2025 |
13:30:46 |
392 |
743.2000 |
LSE |
2687486 |
|
||||
|
31/03/2025 |
13:30:46 |
350 |
743.2000 |
LSE |
2687484 |
|
||||
|
31/03/2025 |
13:31:06 |
3,360 |
743.0000 |
BATE |
2687907 |
|
||||
|
31/03/2025 |
13:31:06 |
3,383 |
743.0000 |
BATE |
2687905 |
|
||||
|
31/03/2025 |
13:33:16 |
1,572 |
743.2000 |
LSE |
2689869 |
|
||||
|
31/03/2025 |
13:33:16 |
3,270 |
743.2000 |
BATE |
2689867 |
|
||||
|
31/03/2025 |
13:33:16 |
1,959 |
743.2000 |
LSE |
2689871 |
|
||||
|
31/03/2025 |
13:36:44 |
1,693 |
743.6000 |
LSE |
2693450 |
|
||||
|
31/03/2025 |
13:36:44 |
1,732 |
743.6000 |
LSE |
2693452 |
|
||||
|
31/03/2025 |
13:36:46 |
201 |
743.6000 |
BATE |
2693499 |
|
||||
|
31/03/2025 |
13:36:50 |
3,578 |
743.4000 |
BATE |
2693559 |
|
||||
|
31/03/2025 |
13:36:50 |
3,558 |
743.4000 |
CHIX |
2693557 |
|
||||
|
31/03/2025 |
13:37:02 |
1,754 |
743.0000 |
LSE |
2693726 |
|
||||
|
31/03/2025 |
13:38:45 |
220 |
743.4000 |
BATE |
2695119 |
|
||||
|
31/03/2025 |
13:39:54 |
206 |
744.0000 |
BATE |
2696120 |
|
||||
|
31/03/2025 |
13:39:54 |
3,433 |
744.0000 |
BATE |
2696118 |
|
||||
|
31/03/2025 |
13:39:54 |
3,176 |
744.0000 |
BATE |
2696116 |
|
||||
|
31/03/2025 |
13:41:03 |
1,879 |
743.8000 |
LSE |
2697280 |
|
||||
|
31/03/2025 |
13:41:03 |
1,882 |
743.8000 |
LSE |
2697277 |
|
||||
|
31/03/2025 |
13:43:07 |
1,674 |
742.8000 |
LSE |
2699231 |
|
||||
|
31/03/2025 |
13:45:43 |
1,533 |
743.4000 |
LSE |
2702156 |
|
||||
|
31/03/2025 |
13:45:43 |
3,137 |
743.4000 |
BATE |
2702154 |
|
||||
|
31/03/2025 |
13:45:43 |
126 |
743.4000 |
LSE |
2702162 |
|
||||
|
31/03/2025 |
13:45:43 |
3,602 |
743.4000 |
BATE |
2702158 |
|
||||
|
31/03/2025 |
13:45:43 |
1,672 |
743.4000 |
LSE |
2702160 |
|
||||
|
31/03/2025 |
13:45:43 |
3,548 |
743.4000 |
CHIX |
2702152 |
|
||||
|
31/03/2025 |
13:48:20 |
1,874 |
741.8000 |
LSE |
2705080 |
|
||||
|
31/03/2025 |
13:48:28 |
254 |
741.6000 |
BATE |
2705297 |
|
||||
|
31/03/2025 |
13:48:28 |
3,297 |
741.6000 |
BATE |
2705295 |
|
||||
|
31/03/2025 |
13:51:21 |
3,134 |
741.6000 |
Aquis |
2707908 |
|
||||
|
31/03/2025 |
13:51:22 |
1,327 |
741.4000 |
LSE |
2707927 |
|
||||
|
31/03/2025 |
13:51:22 |
1,663 |
741.4000 |
LSE |
2707925 |
|
||||
|
31/03/2025 |
13:51:22 |
419 |
741.4000 |
LSE |
2707923 |
|
||||
|
31/03/2025 |
13:51:46 |
1,955 |
741.2000 |
LSE |
2708264 |
|
||||
|
31/03/2025 |
13:52:01 |
3,088 |
741.0000 |
BATE |
2708758 |
|
||||
|
31/03/2025 |
13:52:01 |
3,024 |
741.0000 |
CHIX |
2708756 |
|
||||
|
31/03/2025 |
13:53:03 |
3,694 |
740.6000 |
BATE |
2709791 |
|
||||
|
31/03/2025 |
13:53:31 |
1,309 |
740.4000 |
LSE |
2710230 |
|
||||
|
31/03/2025 |
13:53:31 |
1,957 |
740.4000 |
LSE |
2710228 |
|
||||
|
31/03/2025 |
13:55:08 |
1,714 |
740.6000 |
LSE |
2711595 |
|
||||
|
31/03/2025 |
13:56:12 |
595 |
740.6000 |
BATE |
2712674 |
|
||||
|
31/03/2025 |
13:57:39 |
187 |
740.8000 |
LSE |
2713970 |
|
||||
|
31/03/2025 |
13:57:39 |
1,731 |
740.8000 |
LSE |
2713968 |
|
||||
|
31/03/2025 |
13:58:53 |
20 |
741.0000 |
BATE |
2715137 |
|
||||
|
31/03/2025 |
13:59:23 |
596 |
741.6000 |
CHIX |
2715671 |
|
||||
|
31/03/2025 |
14:00:27 |
1,605 |
742.2000 |
LSE |
2717198 |
|
||||
|
31/03/2025 |
14:00:44 |
1,387 |
742.2000 |
BATE |
2717488 |
|
||||
|
31/03/2025 |
14:00:44 |
1,658 |
742.2000 |
BATE |
2717486 |
|
||||
|
31/03/2025 |
14:00:44 |
3,263 |
742.2000 |
BATE |
2717484 |
|
||||
|
31/03/2025 |
14:00:44 |
3,468 |
742.2000 |
BATE |
2717482 |
|
||||
|
31/03/2025 |
14:00:46 |
3,455 |
742.0000 |
CHIX |
2717519 |
|
||||
|
31/03/2025 |
14:02:40 |
1,950 |
741.4000 |
LSE |
2719606 |
|
||||
|
31/03/2025 |
14:03:25 |
253 |
742.0000 |
LSE |
2720472 |
|
||||
|
31/03/2025 |
14:03:25 |
1,708 |
742.0000 |
LSE |
2720470 |
|
||||
|
31/03/2025 |
14:03:25 |
1,330 |
742.0000 |
LSE |
2720468 |
|
||||
|
31/03/2025 |
14:03:56 |
234 |
742.0000 |
BATE |
2720918 |
|
||||
|
31/03/2025 |
14:06:37 |
3,087 |
743.2000 |
BATE |
2723806 |
|
||||
|
31/03/2025 |
14:07:20 |
3,545 |
743.4000 |
BATE |
2724694 |
|
||||
|
31/03/2025 |
14:07:20 |
3,159 |
743.4000 |
BATE |
2724692 |
|
||||
|
31/03/2025 |
14:08:31 |
133 |
743.8000 |
CHIX |
2725954 |
|
||||
|
31/03/2025 |
14:09:36 |
1,805 |
744.4000 |
LSE |
2727294 |
|
||||
|
31/03/2025 |
14:09:36 |
3,242 |
744.4000 |
CHIX |
2727288 |
|
||||
|
31/03/2025 |
14:09:36 |
1,660 |
744.4000 |
LSE |
2727292 |
|
||||
|
31/03/2025 |
14:09:36 |
1,670 |
744.4000 |
LSE |
2727290 |
|
||||
|
31/03/2025 |
14:10:57 |
3,258 |
744.6000 |
BATE |
2729131 |
|
||||
|
31/03/2025 |
14:14:42 |
1,775 |
745.2000 |
LSE |
2732864 |
|
||||
|
31/03/2025 |
14:14:42 |
1,670 |
745.2000 |
LSE |
2732862 |
|
||||
|
31/03/2025 |
14:14:42 |
1,675 |
745.2000 |
LSE |
2732860 |
|
||||
|
31/03/2025 |
14:14:42 |
3,607 |
745.0000 |
BATE |
2732858 |
|
||||
|
31/03/2025 |
14:14:42 |
3,275 |
745.0000 |
BATE |
2732856 |
|
||||
|
31/03/2025 |
14:18:42 |
761 |
745.6000 |
LSE |
2737317 |
|
||||
|
31/03/2025 |
14:18:42 |
841 |
745.6000 |
LSE |
2737315 |
|
||||
|
31/03/2025 |
14:18:42 |
1,701 |
745.6000 |
LSE |
2737321 |
|
||||
|
31/03/2025 |
14:18:42 |
1,597 |
745.6000 |
LSE |
2737319 |
|
||||
|
31/03/2025 |
14:20:24 |
66 |
746.6000 |
BATE |
2738990 |
|
||||
|
31/03/2025 |
14:21:10 |
1,830 |
746.6000 |
LSE |
2739784 |
|
||||
|
31/03/2025 |
14:21:10 |
1,580 |
746.6000 |
LSE |
2739782 |
|
||||
|
31/03/2025 |
14:21:10 |
1,694 |
746.6000 |
LSE |
2739780 |
|
||||
|
31/03/2025 |
14:21:10 |
3,190 |
746.6000 |
Aquis |
2739778 |
|
||||
|
31/03/2025 |
14:21:10 |
3,331 |
746.6000 |
CHIX |
2739776 |
|
||||
|
31/03/2025 |
14:21:26 |
201 |
746.6000 |
BATE |
2739974 |
|
||||
|
31/03/2025 |
14:21:27 |
3,343 |
746.4000 |
BATE |
2740009 |
|
||||
|
31/03/2025 |
14:23:05 |
201 |
745.4000 |
BATE |
2741730 |
|
||||
|
31/03/2025 |
14:23:05 |
511 |
745.4000 |
BATE |
2741728 |
|
||||
|
31/03/2025 |
14:23:05 |
193 |
745.4000 |
BATE |
2741726 |
|
||||
|
31/03/2025 |
14:23:05 |
159 |
745.4000 |
BATE |
2741724 |
|
||||
|
31/03/2025 |
14:23:05 |
1,050 |
745.2000 |
BATE |
2741720 |
|
||||
|
31/03/2025 |
14:23:05 |
2,163 |
745.2000 |
BATE |
2741722 |
|
||||
|
31/03/2025 |
14:23:29 |
452 |
745.0000 |
BATE |
2742176 |
|
||||
|
31/03/2025 |
14:23:29 |
2,775 |
745.0000 |
BATE |
2742174 |
|
||||
|
31/03/2025 |
14:23:29 |
626 |
745.0000 |
BATE |
2742172 |
|
||||
|
31/03/2025 |
14:23:58 |
1,371 |
744.8000 |
CHIX |
2742620 |
|
||||
|
31/03/2025 |
14:23:58 |
1,739 |
744.8000 |
LSE |
2742618 |
|
||||
|
31/03/2025 |
14:23:58 |
92 |
744.8000 |
LSE |
2742616 |
|
||||
|
31/03/2025 |
14:24:48 |
104 |
744.8000 |
BATE |
2743424 |
|
||||
|
31/03/2025 |
14:25:37 |
213 |
744.6000 |
BATE |
2744367 |
|
||||
|
31/03/2025 |
14:25:37 |
1,575 |
744.6000 |
LSE |
2744365 |
|
||||
|
31/03/2025 |
14:25:37 |
1,857 |
744.6000 |
LSE |
2744363 |
|
||||
|
31/03/2025 |
14:25:37 |
310 |
744.6000 |
LSE |
2744361 |
|
||||
|
31/03/2025 |
14:25:37 |
3,281 |
744.6000 |
BATE |
2744359 |
|
||||
|
31/03/2025 |
14:28:33 |
821 |
745.4000 |
CHIX |
2747757 |
|
||||
|
31/03/2025 |
14:29:08 |
1,582 |
745.2000 |
LSE |
2748608 |
|
||||
|
31/03/2025 |
14:29:08 |
1,727 |
745.2000 |
LSE |
2748606 |
|
||||
|
31/03/2025 |
14:29:08 |
3,642 |
745.2000 |
BATE |
2748604 |
|
||||
|
31/03/2025 |
14:29:08 |
762 |
745.4000 |
CHIX |
2748586 |
|
||||
|
31/03/2025 |
14:29:08 |
2,284 |
745.4000 |
CHIX |
2748582 |
|
||||
|
31/03/2025 |
14:29:30 |
3,271 |
745.6000 |
BATE |
2749048 |
|
||||
|
31/03/2025 |
14:29:50 |
1,216 |
745.4000 |
LSE |
2749516 |
|
||||
|
31/03/2025 |
14:29:50 |
392 |
745.4000 |
LSE |
2749514 |
|
||||
|
31/03/2025 |
14:30:27 |
1,676 |
745.0000 |
LSE |
2754799 |
|
||||
|
31/03/2025 |
14:30:27 |
1,665 |
745.0000 |
LSE |
2754797 |
|
||||
|
31/03/2025 |
14:30:27 |
3,181 |
745.0000 |
BATE |
2754795 |
|
||||
|
31/03/2025 |
14:30:41 |
457 |
744.8000 |
BATE |
2755443 |
|
||||
|
31/03/2025 |
14:31:16 |
1,683 |
744.6000 |
LSE |
2757070 |
|
||||
|
31/03/2025 |
14:31:16 |
1,839 |
744.8000 |
CHIX |
2757065 |
|
||||
|
31/03/2025 |
14:31:16 |
1,455 |
744.8000 |
CHIX |
2757063 |
|
||||
|
31/03/2025 |
14:31:38 |
176 |
744.2000 |
BATE |
2758082 |
|
||||
|
31/03/2025 |
14:31:39 |
1,000 |
744.2000 |
BATE |
2758111 |
|
||||
|
31/03/2025 |
14:31:39 |
2,368 |
744.2000 |
BATE |
2758113 |
|
||||
|
31/03/2025 |
14:32:04 |
88 |
742.8000 |
LSE |
2758978 |
|
||||
|
31/03/2025 |
14:32:04 |
100 |
742.8000 |
LSE |
2758976 |
|
||||
|
31/03/2025 |
14:32:04 |
87 |
742.8000 |
LSE |
2758974 |
|
||||
|
31/03/2025 |
14:32:04 |
88 |
742.8000 |
LSE |
2758972 |
|
||||
|
31/03/2025 |
14:32:04 |
87 |
742.8000 |
LSE |
2758970 |
|
||||
|
31/03/2025 |
14:32:04 |
150 |
742.8000 |
LSE |
2758968 |
|
||||
|
31/03/2025 |
14:32:04 |
213 |
742.8000 |
LSE |
2758966 |
|
||||
|
31/03/2025 |
14:32:08 |
1,701 |
742.6000 |
LSE |
2759182 |
|
||||
|
31/03/2025 |
14:32:08 |
855 |
742.8000 |
LSE |
2759152 |
|
||||
|
31/03/2025 |
14:32:23 |
3,444 |
742.8000 |
BATE |
2759802 |
|
||||
|
31/03/2025 |
14:32:23 |
2,086 |
742.8000 |
BATE |
2759800 |
|
||||
|
31/03/2025 |
14:32:23 |
1,034 |
742.8000 |
BATE |
2759798 |
|
||||
|
31/03/2025 |
14:33:09 |
1,633 |
742.8000 |
LSE |
2761671 |
|
||||
|
31/03/2025 |
14:33:21 |
1,784 |
742.2000 |
LSE |
2762300 |
|
||||
|
31/03/2025 |
14:33:21 |
1,570 |
742.4000 |
LSE |
2762247 |
|
||||
|
31/03/2025 |
14:33:30 |
1,705 |
741.6000 |
LSE |
2762676 |
|
||||
|
31/03/2025 |
14:33:57 |
1,928 |
741.8000 |
LSE |
2763821 |
|
||||
|
31/03/2025 |
14:34:14 |
1,000 |
741.6000 |
CHIX |
2764681 |
|
||||
|
31/03/2025 |
14:34:16 |
1,000 |
741.6000 |
CHIX |
2764759 |
|
||||
|
31/03/2025 |
14:34:29 |
500 |
741.6000 |
CHIX |
2765323 |
|
||||
|
31/03/2025 |
14:34:29 |
500 |
741.6000 |
CHIX |
2765321 |
|
||||
|
31/03/2025 |
14:34:31 |
970 |
741.8000 |
LSE |
2765437 |
|
||||
|
31/03/2025 |
14:34:31 |
263 |
741.6000 |
CHIX |
2765429 |
|
||||
|
31/03/2025 |
14:34:35 |
1,571 |
741.6000 |
LSE |
2765562 |
|
||||
|
31/03/2025 |
14:34:35 |
279 |
741.6000 |
LSE |
2765560 |
|
||||
|
31/03/2025 |
14:34:39 |
937 |
741.6000 |
Aquis |
2765749 |
|
||||
|
31/03/2025 |
14:34:40 |
853 |
741.4000 |
LSE |
2765829 |
|
||||
|
31/03/2025 |
14:34:40 |
2,102 |
741.6000 |
Aquis |
2765827 |
|
||||
|
31/03/2025 |
14:34:40 |
832 |
741.4000 |
LSE |
2765831 |
|
||||
|
31/03/2025 |
14:34:41 |
3,016 |
741.4000 |
BATE |
2765866 |
|
||||
|
31/03/2025 |
14:35:40 |
1,601 |
742.4000 |
LSE |
2768928 |
|
||||
|
31/03/2025 |
14:35:50 |
644 |
742.2000 |
BATE |
2769393 |
|
||||
|
31/03/2025 |
14:36:30 |
3,513 |
744.4000 |
BATE |
2771231 |
|
||||
|
31/03/2025 |
14:36:30 |
3,122 |
744.4000 |
BATE |
2771229 |
|
||||
|
31/03/2025 |
14:36:52 |
155 |
744.4000 |
LSE |
2772004 |
|
||||
|
31/03/2025 |
14:36:52 |
1,844 |
744.4000 |
LSE |
2772006 |
|
||||
|
31/03/2025 |
14:36:52 |
1,609 |
744.4000 |
LSE |
2772008 |
|
||||
|
31/03/2025 |
14:36:52 |
1,826 |
744.4000 |
LSE |
2772010 |
|
||||
|
31/03/2025 |
14:37:33 |
1,809 |
743.8000 |
LSE |
2773506 |
|
||||
|
31/03/2025 |
14:37:53 |
3,231 |
743.6000 |
CHIX |
2774236 |
|
||||
|
31/03/2025 |
14:38:08 |
740 |
743.2000 |
BATE |
2774834 |
|
||||
|
31/03/2025 |
14:38:08 |
298 |
743.4000 |
LSE |
2774776 |
|
||||
|
31/03/2025 |
14:38:08 |
1,298 |
743.4000 |
LSE |
2774774 |
|
||||
|
31/03/2025 |
14:38:08 |
751 |
743.4000 |
LSE |
2774772 |
|
||||
|
31/03/2025 |
14:38:08 |
1,155 |
743.4000 |
LSE |
2774770 |
|
||||
|
31/03/2025 |
14:38:29 |
254 |
743.6000 |
BATE |
2775465 |
|
||||
|
31/03/2025 |
14:38:34 |
2,553 |
743.2000 |
BATE |
2775660 |
|
||||
|
31/03/2025 |
14:39:11 |
3,518 |
743.8000 |
BATE |
2777210 |
|
||||
|
31/03/2025 |
14:39:12 |
1,673 |
743.6000 |
LSE |
2777255 |
|
||||
|
31/03/2025 |
14:39:12 |
3,397 |
743.6000 |
BATE |
2777253 |
|
||||
|
31/03/2025 |
14:39:55 |
1,682 |
743.0000 |
LSE |
2778651 |
|
||||
|
31/03/2025 |
14:39:55 |
921 |
743.0000 |
LSE |
2778649 |
|
||||
|
31/03/2025 |
14:39:55 |
1,008 |
743.0000 |
LSE |
2778647 |
|
||||
|
31/03/2025 |
14:42:07 |
3,138 |
742.0000 |
BATE |
2783583 |
|
||||
|
31/03/2025 |
14:42:22 |
3,373 |
741.8000 |
CHIX |
2784101 |
|
||||
|
31/03/2025 |
14:42:51 |
3,325 |
741.2000 |
BATE |
2785223 |
|
||||
|
31/03/2025 |
14:43:00 |
55 |
741.0000 |
LSE |
2785494 |
|
||||
|
31/03/2025 |
14:43:00 |
1,518 |
741.0000 |
LSE |
2785492 |
|
||||
|
31/03/2025 |
14:44:16 |
609 |
741.4000 |
BATE |
2788326 |
|
||||
|
31/03/2025 |
14:44:24 |
1,954 |
741.4000 |
LSE |
2788662 |
|
||||
|
31/03/2025 |
14:44:24 |
1,940 |
741.4000 |
LSE |
2788660 |
|
||||
|
31/03/2025 |
14:44:24 |
198 |
741.4000 |
BATE |
2788658 |
|
||||
|
31/03/2025 |
14:44:24 |
2,444 |
741.4000 |
BATE |
2788656 |
|
||||
|
31/03/2025 |
14:44:39 |
1,473 |
740.6000 |
BATE |
2789579 |
|
||||
|
31/03/2025 |
14:44:39 |
2,221 |
740.6000 |
BATE |
2789577 |
|
||||
|
31/03/2025 |
14:44:40 |
1,375 |
740.0000 |
LSE |
2789609 |
|
||||
|
31/03/2025 |
14:44:41 |
150 |
740.0000 |
LSE |
2789638 |
|
||||
|
31/03/2025 |
14:44:41 |
370 |
740.0000 |
LSE |
2789636 |
|
||||
|
31/03/2025 |
14:44:52 |
1,758 |
740.0000 |
LSE |
2790051 |
|
||||
|
31/03/2025 |
14:45:14 |
1,805 |
740.0000 |
LSE |
2791008 |
|
||||
|
31/03/2025 |
14:45:14 |
263 |
740.0000 |
LSE |
2791006 |
|
||||
|
31/03/2025 |
14:45:14 |
500 |
740.0000 |
LSE |
2790992 |
|
||||
|
31/03/2025 |
14:45:14 |
1,171 |
740.0000 |
LSE |
2790987 |
|
||||
|
31/03/2025 |
14:45:14 |
829 |
740.0000 |
LSE |
2790989 |
|
||||
|
31/03/2025 |
14:45:14 |
1,094 |
740.0000 |
LSE |
2790985 |
|
||||
|
31/03/2025 |
14:45:23 |
1,939 |
739.8000 |
LSE |
2791482 |
|
||||
|
31/03/2025 |
14:45:24 |
2,516 |
739.6000 |
LSE |
2791511 |
|
||||
|
31/03/2025 |
14:45:25 |
1,809 |
739.6000 |
LSE |
2791565 |
|
||||
|
31/03/2025 |
14:45:25 |
1,867 |
739.6000 |
LSE |
2791563 |
|
||||
|
31/03/2025 |
14:45:28 |
2,000 |
739.6000 |
LSE |
2791651 |
|
||||
|
31/03/2025 |
14:45:28 |
2,000 |
739.6000 |
LSE |
2791647 |
|
||||
|
31/03/2025 |
14:45:28 |
196 |
739.6000 |
LSE |
2791649 |
|
||||
|
31/03/2025 |
14:45:31 |
1,706 |
739.6000 |
LSE |
2791822 |
|
||||
|
31/03/2025 |
14:45:33 |
2,886 |
739.6000 |
CHIX |
2791938 |
|
||||
|
31/03/2025 |
14:45:33 |
437 |
739.6000 |
CHIX |
2791935 |
|
||||
|
31/03/2025 |
14:45:41 |
446 |
739.4000 |
LSE |
2792195 |
|
||||
|
31/03/2025 |
14:45:41 |
1,157 |
739.4000 |
LSE |
2792193 |
|
||||
|
31/03/2025 |
14:46:26 |
397 |
740.8000 |
BATE |
2794080 |
|
||||
|
31/03/2025 |
14:46:26 |
159 |
740.8000 |
BATE |
2794043 |
|
||||
|
31/03/2025 |
14:46:32 |
201 |
740.6000 |
LSE |
2794295 |
|
||||
|
31/03/2025 |
14:46:44 |
503 |
740.6000 |
LSE |
2794664 |
|
||||
|
31/03/2025 |
14:46:54 |
1,844 |
740.8000 |
LSE |
2794992 |
|
||||
|
31/03/2025 |
14:46:54 |
1,616 |
741.0000 |
LSE |
2794990 |
|
||||
|
31/03/2025 |
14:46:56 |
490 |
740.6000 |
LSE |
2795042 |
|
||||
|
31/03/2025 |
14:46:59 |
1,455 |
740.6000 |
LSE |
2795126 |
|
||||
|
31/03/2025 |
14:46:59 |
3,354 |
740.8000 |
BATE |
2795124 |
|
||||
|
31/03/2025 |
14:47:42 |
1,711 |
741.2000 |
BATE |
2797041 |
|
||||
|
31/03/2025 |
14:47:47 |
1,338 |
741.2000 |
BATE |
2797204 |
|
||||
|
31/03/2025 |
14:47:50 |
3,096 |
740.6000 |
Aquis |
2797298 |
|
||||
|
31/03/2025 |
14:48:03 |
1,736 |
740.4000 |
LSE |
2797681 |
|
||||
|
31/03/2025 |
14:48:23 |
1,722 |
740.0000 |
LSE |
2798454 |
|
||||
|
31/03/2025 |
14:48:23 |
1,814 |
740.0000 |
LSE |
2798452 |
|
||||
|
31/03/2025 |
14:48:36 |
258 |
740.0000 |
LSE |
2798882 |
|
||||
|
31/03/2025 |
14:48:36 |
350 |
740.0000 |
LSE |
2798880 |
|
||||
|
31/03/2025 |
14:48:36 |
393 |
740.0000 |
LSE |
2798878 |
|
||||
|
31/03/2025 |
14:48:49 |
408 |
740.0000 |
LSE |
2799283 |
|
||||
|
31/03/2025 |
14:48:50 |
376 |
740.0000 |
LSE |
2799296 |
|
||||
|
31/03/2025 |
14:48:50 |
374 |
740.0000 |
LSE |
2799294 |
|
||||
|
31/03/2025 |
14:49:21 |
1,901 |
740.4000 |
LSE |
2800612 |
|
||||
|
31/03/2025 |
14:49:21 |
1,769 |
740.2000 |
LSE |
2800614 |
|
||||
|
31/03/2025 |
14:49:32 |
493 |
740.4000 |
CHIX |
2801327 |
|
||||
|
31/03/2025 |
14:49:35 |
369 |
740.4000 |
CHIX |
2801439 |
|
||||
|
31/03/2025 |
14:49:36 |
735 |
740.4000 |
CHIX |
2801459 |
|
||||
|
31/03/2025 |
14:49:43 |
1,629 |
740.4000 |
CHIX |
2801687 |
|
||||
|
31/03/2025 |
14:49:45 |
401 |
740.2000 |
BATE |
2801840 |
|
||||
|
31/03/2025 |
14:49:45 |
180 |
740.2000 |
LSE |
2801838 |
|
||||
|
31/03/2025 |
14:49:45 |
1,691 |
740.2000 |
BATE |
2801836 |
|
||||
|
31/03/2025 |
14:49:45 |
1,500 |
740.2000 |
BATE |
2801834 |
|
||||
|
31/03/2025 |
14:49:46 |
1,170 |
740.0000 |
LSE |
2801873 |
|
||||
|
31/03/2025 |
14:49:46 |
1,770 |
740.0000 |
LSE |
2801871 |
|
||||
|
31/03/2025 |
14:49:46 |
438 |
740.0000 |
LSE |
2801875 |
|
||||
|
31/03/2025 |
14:49:50 |
823 |
740.0000 |
BATE |
2801987 |
|
||||
|
31/03/2025 |
14:49:50 |
677 |
740.0000 |
BATE |
2801979 |
|
||||
|
31/03/2025 |
14:49:50 |
912 |
740.0000 |
BATE |
2801961 |
|
||||
|
31/03/2025 |
14:49:52 |
818 |
740.0000 |
BATE |
2802017 |
|
||||
|
31/03/2025 |
14:49:55 |
2,256 |
739.8000 |
LSE |
2802142 |
|
||||
|
31/03/2025 |
14:50:07 |
588 |
739.6000 |
LSE |
2802545 |
|
||||
|
31/03/2025 |
14:50:07 |
1,251 |
739.6000 |
LSE |
2802547 |
|
||||
|
31/03/2025 |
14:50:22 |
349 |
739.8000 |
LSE |
2803160 |
|
||||
|
31/03/2025 |
14:50:22 |
328 |
739.8000 |
LSE |
2803158 |
|
||||
|
31/03/2025 |
14:50:22 |
192 |
739.8000 |
LSE |
2803156 |
|
||||
|
31/03/2025 |
14:50:22 |
1,647 |
739.8000 |
LSE |
2803154 |
|
||||
|
31/03/2025 |
14:50:22 |
1,911 |
739.4000 |
LSE |
2803113 |
|
||||
|
31/03/2025 |
14:50:23 |
1,959 |
739.8000 |
LSE |
2803178 |
|
||||
|
31/03/2025 |
14:50:34 |
377 |
740.0000 |
LSE |
2803761 |
|
||||
|
31/03/2025 |
14:50:34 |
370 |
740.0000 |
LSE |
2803763 |
|
||||
|
31/03/2025 |
14:50:34 |
380 |
740.0000 |
LSE |
2803758 |
|
||||
|
31/03/2025 |
14:50:34 |
374 |
740.0000 |
LSE |
2803756 |
|
||||
|
31/03/2025 |
14:50:34 |
365 |
740.0000 |
LSE |
2803736 |
|
||||
|
31/03/2025 |
14:50:34 |
330 |
740.0000 |
LSE |
2803734 |
|
||||
|
31/03/2025 |
14:50:34 |
1,917 |
740.0000 |
LSE |
2803732 |
|
||||
|
31/03/2025 |
14:50:34 |
932 |
740.0000 |
LSE |
2803730 |
|
||||
|
31/03/2025 |
14:50:34 |
541 |
740.0000 |
LSE |
2803728 |
|
||||
|
31/03/2025 |
14:50:34 |
2,164 |
740.0000 |
LSE |
2803726 |
|
||||
|
31/03/2025 |
14:50:34 |
482 |
740.0000 |
LSE |
2803724 |
|
||||
|
31/03/2025 |
14:50:38 |
1,940 |
739.8000 |
LSE |
2803930 |
|
||||
|
31/03/2025 |
14:50:38 |
864 |
739.8000 |
LSE |
2803928 |
|
||||
|
31/03/2025 |
14:50:38 |
980 |
739.8000 |
LSE |
2803926 |
|
||||
|
31/03/2025 |
14:50:47 |
1,898 |
739.6000 |
LSE |
2804087 |
|
||||
|
31/03/2025 |
14:51:04 |
1,298 |
740.0000 |
LSE |
2804870 |
|
||||
|
31/03/2025 |
14:51:04 |
586 |
740.0000 |
LSE |
2804868 |
|
||||
|
31/03/2025 |
14:51:04 |
420 |
740.0000 |
LSE |
2804866 |
|
||||
|
31/03/2025 |
14:51:13 |
1,665 |
739.8000 |
LSE |
2805158 |
|
||||
|
31/03/2025 |
14:51:13 |
1,707 |
739.8000 |
LSE |
2805156 |
|
||||
|
31/03/2025 |
14:51:13 |
3,557 |
739.8000 |
BATE |
2805154 |
|
||||
|
31/03/2025 |
14:51:23 |
1,731 |
739.4000 |
LSE |
2805445 |
|
||||
|
31/03/2025 |
14:51:23 |
1,795 |
739.4000 |
LSE |
2805443 |
|
||||
|
31/03/2025 |
14:51:24 |
713 |
739.6000 |
LSE |
2805542 |
|
||||
|
31/03/2025 |
14:51:25 |
813 |
740.0000 |
LSE |
2805595 |
|
||||
|
31/03/2025 |
14:51:26 |
1,584 |
739.0000 |
LSE |
2805764 |
|
||||
|
31/03/2025 |
14:51:26 |
3,578 |
739.0000 |
LSE |
2805762 |
|
||||
|
31/03/2025 |
14:51:26 |
1,848 |
739.0000 |
LSE |
2805760 |
|
||||
|
31/03/2025 |
14:51:26 |
1,298 |
739.2000 |
LSE |
2805758 |
|
||||
|
31/03/2025 |
14:51:26 |
1,152 |
739.4000 |
LSE |
2805756 |
|
||||
|
31/03/2025 |
14:51:26 |
1,298 |
739.4000 |
LSE |
2805754 |
|
||||
|
31/03/2025 |
14:51:26 |
364 |
739.4000 |
LSE |
2805752 |
|
||||
|
31/03/2025 |
14:51:26 |
10,713 |
739.6000 |
LSE |
2805750 |
|
||||
|
31/03/2025 |
14:51:26 |
1,609 |
739.4000 |
LSE |
2805748 |
|
||||
|
31/03/2025 |
14:51:26 |
33 |
739.4000 |
LSE |
2805746 |
|
||||
|
31/03/2025 |
14:51:26 |
1,455 |
739.4000 |
LSE |
2805744 |
|
||||
|
31/03/2025 |
14:51:26 |
936 |
740.0000 |
LSE |
2805736 |
|
||||
|
31/03/2025 |
14:51:26 |
1,749 |
739.8000 |
LSE |
2805738 |
|
||||
|
31/03/2025 |
14:51:27 |
369 |
738.8000 |
LSE |
2805799 |
|
||||
|
31/03/2025 |
14:51:27 |
393 |
738.8000 |
LSE |
2805797 |
|
||||
|
31/03/2025 |
14:51:27 |
633 |
738.8000 |
LSE |
2805795 |
|
||||
|
31/03/2025 |
14:51:27 |
1,390 |
738.8000 |
LSE |
2805793 |
|
||||
|
31/03/2025 |
14:51:31 |
843 |
739.0000 |
LSE |
2805915 |
|
||||
|
31/03/2025 |
14:51:31 |
843 |
739.0000 |
LSE |
2805913 |
|
||||
|
31/03/2025 |
14:51:31 |
843 |
739.0000 |
LSE |
2805911 |
|
||||
|
31/03/2025 |
14:51:31 |
843 |
739.0000 |
LSE |
2805908 |
|
||||
|
31/03/2025 |
14:51:31 |
843 |
739.0000 |
LSE |
2805905 |
|
||||
|
31/03/2025 |
14:51:32 |
536 |
739.2000 |
LSE |
2805991 |
|
||||
|
31/03/2025 |
14:51:32 |
1,298 |
739.2000 |
LSE |
2805989 |
|
||||
|
31/03/2025 |
14:51:32 |
1,862 |
739.0000 |
LSE |
2805987 |
|
||||
|
31/03/2025 |
14:51:32 |
1,783 |
739.0000 |
LSE |
2805976 |
|
||||
|
31/03/2025 |
14:51:36 |
643 |
738.0000 |
LSE |
2806164 |
|
||||
|
31/03/2025 |
14:51:36 |
1,298 |
738.0000 |
LSE |
2806162 |
|
||||
|
31/03/2025 |
14:51:36 |
1,684 |
738.0000 |
LSE |
2806154 |
|
||||
|
31/03/2025 |
14:51:36 |
1,732 |
738.0000 |
LSE |
2806152 |
|
||||
|
31/03/2025 |
14:51:36 |
1,754 |
738.2000 |
LSE |
2806150 |
|
||||
|
31/03/2025 |
14:51:36 |
8,639 |
738.4000 |
LSE |
2806148 |
|
||||
|
31/03/2025 |
14:51:36 |
1,936 |
738.6000 |
LSE |
2806145 |
|
||||
|
31/03/2025 |
14:51:36 |
1,579 |
738.8000 |
LSE |
2806143 |
|
||||
|
31/03/2025 |
14:51:37 |
696 |
737.8000 |
LSE |
2806193 |
|
||||
|
31/03/2025 |
14:51:37 |
1,443 |
737.8000 |
LSE |
2806191 |
|
||||
|
31/03/2025 |
14:51:53 |
626 |
737.8000 |
LSE |
2806683 |
|
||||
|
31/03/2025 |
14:51:53 |
1,795 |
737.8000 |
LSE |
2806681 |
|
||||
|
31/03/2025 |
14:52:07 |
1,924 |
737.8000 |
LSE |
2807284 |
|
||||
|
31/03/2025 |
14:52:07 |
1,034 |
737.8000 |
LSE |
2807280 |
|
||||
|
31/03/2025 |
14:52:07 |
1,759 |
737.8000 |
LSE |
2807282 |
|
||||
|
31/03/2025 |
14:52:34 |
1,615 |
737.6000 |
LSE |
2808040 |
|
||||
|
31/03/2025 |
14:52:34 |
3,092 |
737.8000 |
BATE |
2808038 |
|
||||
|
31/03/2025 |
14:52:37 |
1,791 |
737.2000 |
LSE |
2808141 |
|
||||
|
31/03/2025 |
14:52:37 |
1,898 |
737.2000 |
LSE |
2808139 |
|
||||
|
31/03/2025 |
14:52:53 |
252 |
736.8000 |
BATE |
2808794 |
|
||||
|
31/03/2025 |
14:52:59 |
3,027 |
735.0000 |
BATE |
2808986 |
|
||||
|
31/03/2025 |
14:53:27 |
102 |
737.6000 |
CHIX |
2810249 |
|
||||
|
31/03/2025 |
14:53:42 |
109 |
739.2000 |
BATE |
2811052 |
|
||||
|
31/03/2025 |
14:54:18 |
1,960 |
741.2000 |
LSE |
2812637 |
|
||||
|
31/03/2025 |
14:54:18 |
1,883 |
741.2000 |
LSE |
2812635 |
|
||||
|
31/03/2025 |
14:54:18 |
1,739 |
741.2000 |
LSE |
2812633 |
|
||||
|
31/03/2025 |
14:54:22 |
315 |
741.2000 |
BATE |
2812863 |
|
||||
|
31/03/2025 |
14:54:22 |
240 |
741.2000 |
BATE |
2812867 |
|
||||
|
31/03/2025 |
14:54:22 |
315 |
741.2000 |
BATE |
2812865 |
|
||||
|
31/03/2025 |
14:54:22 |
315 |
741.2000 |
BATE |
2812861 |
|
||||
|
31/03/2025 |
14:54:25 |
3,098 |
741.0000 |
BATE |
2812948 |
|
||||
|
31/03/2025 |
14:54:25 |
3,722 |
741.0000 |
CHIX |
2812946 |
|
||||
|
31/03/2025 |
14:54:25 |
1,831 |
741.0000 |
LSE |
2812950 |
|
||||
|
31/03/2025 |
14:54:25 |
1,916 |
741.0000 |
LSE |
2812952 |
|
||||
|
31/03/2025 |
14:55:31 |
3,025 |
742.2000 |
BATE |
2815756 |
|
||||
|
31/03/2025 |
14:56:29 |
1,768 |
742.4000 |
LSE |
2818457 |
|
||||
|
31/03/2025 |
14:56:29 |
1,828 |
742.4000 |
LSE |
2818455 |
|
||||
|
31/03/2025 |
14:57:07 |
3,268 |
743.4000 |
BATE |
2819858 |
|
||||
|
31/03/2025 |
14:57:07 |
3,210 |
743.4000 |
BATE |
2819856 |
|
||||
|
31/03/2025 |
14:57:21 |
357 |
743.6000 |
LSE |
2820716 |
|
||||
|
31/03/2025 |
14:57:22 |
1,220 |
743.6000 |
LSE |
2820813 |
|
||||
|
31/03/2025 |
14:57:58 |
601 |
744.2000 |
LSE |
2821962 |
|
||||
|
31/03/2025 |
14:57:58 |
1,560 |
744.2000 |
CHIX |
2821960 |
|
||||
|
31/03/2025 |
14:58:44 |
1,704 |
744.6000 |
LSE |
2823790 |
|
||||
|
31/03/2025 |
14:58:44 |
1,880 |
744.6000 |
LSE |
2823786 |
|
||||
|
31/03/2025 |
14:58:44 |
1,272 |
744.6000 |
LSE |
2823784 |
|
||||
|
31/03/2025 |
14:58:44 |
587 |
744.6000 |
LSE |
2823788 |
|
||||
|
31/03/2025 |
14:59:10 |
3,628 |
745.0000 |
BATE |
2824811 |
|
||||
|
31/03/2025 |
14:59:23 |
81 |
744.6000 |
BATE |
2825365 |
|
||||
|
31/03/2025 |
14:59:55 |
1,643 |
744.2000 |
CHIX |
2826982 |
|
||||
|
31/03/2025 |
15:00:50 |
2,876 |
745.4000 |
BATE |
2831380 |
|
||||
|
31/03/2025 |
15:00:50 |
718 |
745.4000 |
BATE |
2831378 |
|
||||
|
31/03/2025 |
15:01:22 |
3,184 |
746.2000 |
CHIX |
2832977 |
|
||||
|
31/03/2025 |
15:01:24 |
1,598 |
746.0000 |
LSE |
2833032 |
|
||||
|
31/03/2025 |
15:01:24 |
1,834 |
746.0000 |
LSE |
2833030 |
|
||||
|
31/03/2025 |
15:01:24 |
1,830 |
746.0000 |
LSE |
2833028 |
|
||||
|
31/03/2025 |
15:01:48 |
1,689 |
746.0000 |
Aquis |
2834062 |
|
||||
|
31/03/2025 |
15:01:48 |
1,356 |
746.0000 |
Aquis |
2834052 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837666 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837664 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837662 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837660 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837658 |
|
||||
|
31/03/2025 |
15:03:08 |
130 |
747.2000 |
LSE |
2837656 |
|
||||
|
31/03/2025 |
15:03:08 |
120 |
747.2000 |
LSE |
2837654 |
|
||||
|
31/03/2025 |
15:03:08 |
128 |
747.2000 |
LSE |
2837652 |
|
||||
|
31/03/2025 |
15:03:08 |
1,943 |
747.2000 |
LSE |
2837647 |
|
||||
|
31/03/2025 |
15:03:08 |
30 |
747.2000 |
LSE |
2837645 |
|
||||
|
31/03/2025 |
15:03:08 |
1,657 |
747.2000 |
LSE |
2837649 |
|
||||
|
31/03/2025 |
15:03:09 |
317 |
747.2000 |
BATE |
2837685 |
|
||||
|
31/03/2025 |
15:03:09 |
157 |
747.0000 |
BATE |
2837683 |
|
||||
|
31/03/2025 |
15:03:09 |
891 |
747.2000 |
LSE |
2837681 |
|
||||
|
31/03/2025 |
15:03:10 |
3,408 |
747.0000 |
BATE |
2837761 |
|
||||
|
31/03/2025 |
15:04:08 |
562 |
747.4000 |
CHIX |
2840052 |
|
||||
|
31/03/2025 |
15:04:14 |
3,603 |
747.2000 |
BATE |
2840362 |
|
||||
|
31/03/2025 |
15:04:18 |
1,825 |
747.0000 |
LSE |
2840482 |
|
||||
|
31/03/2025 |
15:05:05 |
1,650 |
747.0000 |
LSE |
2842043 |
|
||||
|
31/03/2025 |
15:05:05 |
1,662 |
747.0000 |
LSE |
2842041 |
|
||||
|
31/03/2025 |
15:05:16 |
2,615 |
746.6000 |
CHIX |
2842488 |
|
||||
|
31/03/2025 |
15:05:50 |
25 |
746.6000 |
CHIX |
2843691 |
|
||||
|
31/03/2025 |
15:05:50 |
473 |
746.6000 |
CHIX |
2843689 |
|
||||
|
31/03/2025 |
15:06:15 |
1,672 |
747.0000 |
LSE |
2844631 |
|
||||
|
31/03/2025 |
15:06:15 |
3,406 |
747.0000 |
BATE |
2844629 |
|
||||
|
31/03/2025 |
15:07:21 |
1,660 |
747.8000 |
LSE |
2846782 |
|
||||
|
31/03/2025 |
15:07:21 |
1,944 |
747.8000 |
LSE |
2846780 |
|
||||
|
31/03/2025 |
15:07:23 |
5 |
747.8000 |
LSE |
2846873 |
|
||||
|
31/03/2025 |
15:08:38 |
1,962 |
748.8000 |
LSE |
2850348 |
|
||||
|
31/03/2025 |
15:08:38 |
1,686 |
748.8000 |
LSE |
2850346 |
|
||||
|
31/03/2025 |
15:08:38 |
125 |
748.8000 |
LSE |
2850344 |
|
||||
|
31/03/2025 |
15:09:29 |
401 |
749.8000 |
CHIX |
2852262 |
|
||||
|
31/03/2025 |
15:09:29 |
693 |
749.8000 |
CHIX |
2852256 |
|
||||
|
31/03/2025 |
15:09:29 |
100 |
749.8000 |
CHIX |
2852258 |
|
||||
|
31/03/2025 |
15:09:29 |
167 |
749.8000 |
CHIX |
2852253 |
|
||||
|
31/03/2025 |
15:09:29 |
146 |
749.8000 |
CHIX |
2852251 |
|
||||
|
31/03/2025 |
15:09:29 |
559 |
749.6000 |
BATE |
2852247 |
|
||||
|
31/03/2025 |
15:09:29 |
2,560 |
749.6000 |
BATE |
2852245 |
|
||||
|
31/03/2025 |
15:09:33 |
1,595 |
749.4000 |
LSE |
2852449 |
|
||||
|
31/03/2025 |
15:10:04 |
3,178 |
749.4000 |
BATE |
2853592 |
|
||||
|
31/03/2025 |
15:10:41 |
998 |
749.2000 |
LSE |
2855100 |
|
||||
|
31/03/2025 |
15:10:41 |
764 |
749.2000 |
LSE |
2855098 |
|
||||
|
31/03/2025 |
15:11:00 |
3,505 |
748.6000 |
CHIX |
2855870 |
|
||||
|
31/03/2025 |
15:11:46 |
3,587 |
748.6000 |
BATE |
2857570 |
|
||||
|
31/03/2025 |
15:11:46 |
1,745 |
748.4000 |
LSE |
2857572 |
|
||||
|
31/03/2025 |
15:12:08 |
629 |
748.0000 |
LSE |
2858285 |
|
||||
|
31/03/2025 |
15:12:08 |
980 |
748.0000 |
LSE |
2858281 |
|
||||
|
31/03/2025 |
15:12:08 |
196 |
748.0000 |
LSE |
2858283 |
|
||||
|
31/03/2025 |
15:13:21 |
3,643 |
748.2000 |
BATE |
2860576 |
|
||||
|
31/03/2025 |
15:15:11 |
2,350 |
748.2000 |
CHIX |
2864837 |
|
||||
|
31/03/2025 |
15:15:11 |
1,371 |
748.2000 |
CHIX |
2864835 |
|
||||
|
31/03/2025 |
15:15:11 |
1,910 |
748.2000 |
LSE |
2864832 |
|
||||
|
31/03/2025 |
15:15:11 |
1,844 |
748.2000 |
LSE |
2864830 |
|
||||
|
31/03/2025 |
15:15:11 |
3,444 |
748.2000 |
Aquis |
2864828 |
|
||||
|
31/03/2025 |
15:16:05 |
1,897 |
748.0000 |
LSE |
2866556 |
|
||||
|
31/03/2025 |
15:16:05 |
3,177 |
748.0000 |
BATE |
2866558 |
|
||||
|
31/03/2025 |
15:17:28 |
441 |
746.4000 |
BATE |
2869124 |
|
||||
|
31/03/2025 |
15:17:28 |
1,950 |
746.4000 |
LSE |
2869121 |
|
||||
|
31/03/2025 |
15:17:58 |
419 |
745.8000 |
BATE |
2870179 |
|
||||
|
31/03/2025 |
15:18:34 |
1,933 |
745.8000 |
LSE |
2871299 |
|
||||
|
31/03/2025 |
15:19:31 |
1,823 |
745.6000 |
BATE |
2873145 |
|
||||
|
31/03/2025 |
15:19:31 |
1,628 |
745.4000 |
LSE |
2873147 |
|
||||
|
31/03/2025 |
15:19:31 |
1,417 |
745.6000 |
BATE |
2873143 |
|
||||
|
31/03/2025 |
15:20:30 |
1,647 |
746.0000 |
CHIX |
2875485 |
|
||||
|
31/03/2025 |
15:20:30 |
3,078 |
746.0000 |
BATE |
2875483 |
|
||||
|
31/03/2025 |
15:20:30 |
1,669 |
746.0000 |
CHIX |
2875487 |
|
||||
|
31/03/2025 |
15:20:57 |
1,917 |
745.8000 |
LSE |
2876068 |
|
||||
|
31/03/2025 |
15:22:46 |
1,153 |
745.0000 |
BATE |
2879615 |
|
||||
|
31/03/2025 |
15:23:37 |
1,821 |
745.6000 |
LSE |
2880921 |
|
||||
|
31/03/2025 |
15:23:37 |
1,942 |
745.6000 |
LSE |
2880919 |
|
||||
|
31/03/2025 |
15:23:37 |
3,335 |
745.6000 |
BATE |
2880917 |
|
||||
|
31/03/2025 |
15:23:55 |
3,605 |
745.8000 |
BATE |
2881429 |
|
||||
|
31/03/2025 |
15:24:52 |
1,110 |
745.6000 |
LSE |
2885182 |
|
||||
|
31/03/2025 |
15:24:52 |
525 |
745.6000 |
LSE |
2885184 |
|
||||
|
31/03/2025 |
15:26:27 |
2,960 |
746.4000 |
CHIX |
2888898 |
|
||||
|
31/03/2025 |
15:27:42 |
97 |
747.4000 |
BATE |
2891350 |
|
||||
|
31/03/2025 |
15:27:44 |
1,587 |
747.4000 |
LSE |
2891403 |
|
||||
|
31/03/2025 |
15:27:44 |
1,860 |
747.4000 |
LSE |
2891401 |
|
||||
|
31/03/2025 |
15:27:44 |
1,879 |
747.4000 |
LSE |
2891399 |
|
||||
|
31/03/2025 |
15:27:44 |
3,600 |
747.4000 |
BATE |
2891397 |
|
||||
|
31/03/2025 |
15:28:54 |
2,341 |
747.0000 |
CHIX |
2893402 |
|
||||
|
31/03/2025 |
15:28:54 |
1,371 |
747.0000 |
CHIX |
2893400 |
|
||||
|
31/03/2025 |
15:28:54 |
3,058 |
747.0000 |
BATE |
2893398 |
|
||||
|
31/03/2025 |
15:29:50 |
147 |
747.2000 |
LSE |
2894791 |
|
||||
|
31/03/2025 |
15:29:50 |
586 |
747.2000 |
LSE |
2894789 |
|
||||
|
31/03/2025 |
15:29:50 |
109 |
747.2000 |
LSE |
2894787 |
|
||||
|
31/03/2025 |
15:29:50 |
363 |
747.2000 |
LSE |
2894785 |
|
||||
|
31/03/2025 |
15:29:50 |
1,030 |
747.2000 |
LSE |
2894783 |
|
||||
|
31/03/2025 |
15:29:50 |
393 |
747.2000 |
LSE |
2894781 |
|
||||
|
31/03/2025 |
15:29:50 |
974 |
747.2000 |
LSE |
2894779 |
|
||||
|
31/03/2025 |
15:30:54 |
1,786 |
747.8000 |
LSE |
2898175 |
|
||||
|
31/03/2025 |
15:32:06 |
3,116 |
748.4000 |
Aquis |
2900446 |
|
||||
|
31/03/2025 |
15:32:07 |
3,671 |
748.2000 |
BATE |
2900464 |
|
||||
|
31/03/2025 |
15:32:07 |
3,478 |
748.2000 |
BATE |
2900462 |
|
||||
|
31/03/2025 |
15:33:38 |
1,684 |
750.0000 |
LSE |
2904197 |
|
||||
|
31/03/2025 |
15:33:38 |
1,868 |
750.0000 |
LSE |
2904195 |
|
||||
|
31/03/2025 |
15:33:38 |
1,789 |
750.0000 |
LSE |
2904193 |
|
||||
|
31/03/2025 |
15:33:38 |
3,303 |
750.0000 |
CHIX |
2904191 |
|
||||
|
31/03/2025 |
15:35:23 |
1,942 |
749.8000 |
LSE |
2908375 |
|
||||
|
31/03/2025 |
15:35:23 |
1,677 |
749.8000 |
LSE |
2908377 |
|
||||
|
31/03/2025 |
15:36:28 |
1,724 |
749.8000 |
LSE |
2910560 |
|
||||
|
31/03/2025 |
15:36:28 |
3,409 |
749.8000 |
BATE |
2910556 |
|
||||
|
31/03/2025 |
15:36:28 |
3,181 |
749.8000 |
BATE |
2910558 |
|
||||
|
31/03/2025 |
15:38:13 |
306 |
749.8000 |
CHIX |
2913707 |
|
||||
|
31/03/2025 |
15:38:13 |
3,373 |
749.8000 |
CHIX |
2913705 |
|
||||
|
31/03/2025 |
15:39:07 |
1,732 |
749.6000 |
LSE |
2915956 |
|
||||
|
31/03/2025 |
15:39:07 |
1,939 |
749.6000 |
LSE |
2915954 |
|
||||
|
31/03/2025 |
15:39:07 |
1,591 |
749.6000 |
LSE |
2915952 |
|
||||
|
31/03/2025 |
15:39:10 |
2,389 |
749.0000 |
BATE |
2916056 |
|
||||
|
31/03/2025 |
15:39:10 |
850 |
749.0000 |
BATE |
2916054 |
|
||||
|
31/03/2025 |
15:40:15 |
3,411 |
748.4000 |
BATE |
2918016 |
|
||||
|
31/03/2025 |
15:41:41 |
453 |
749.6000 |
LSE |
2920584 |
|
||||
|
31/03/2025 |
15:41:41 |
1,926 |
749.6000 |
LSE |
2920582 |
|
||||
|
31/03/2025 |
15:41:41 |
1,509 |
749.6000 |
LSE |
2920580 |
|
||||
|
31/03/2025 |
15:41:41 |
1,630 |
749.6000 |
LSE |
2920578 |
|
||||
|
31/03/2025 |
15:42:15 |
1,371 |
749.4000 |
CHIX |
2921554 |
|
||||
|
31/03/2025 |
15:43:01 |
3,538 |
748.8000 |
BATE |
2923117 |
|
||||
|
31/03/2025 |
15:43:37 |
3,230 |
749.0000 |
CHIX |
2924178 |
|
||||
|
31/03/2025 |
15:44:04 |
1,938 |
749.4000 |
LSE |
2924922 |
|
||||
|
31/03/2025 |
15:44:25 |
3,056 |
749.0000 |
BATE |
2925680 |
|
||||
|
31/03/2025 |
15:45:07 |
1,601 |
749.2000 |
LSE |
2927113 |
|
||||
|
31/03/2025 |
15:45:07 |
1,632 |
749.2000 |
LSE |
2927111 |
|
||||
|
31/03/2025 |
15:46:21 |
3,732 |
749.4000 |
Aquis |
2929813 |
|
||||
|
31/03/2025 |
15:47:39 |
1,922 |
749.2000 |
LSE |
2932651 |
|
||||
|
31/03/2025 |
15:48:47 |
1,897 |
749.4000 |
LSE |
2934703 |
|
||||
|
31/03/2025 |
15:48:47 |
1,695 |
749.4000 |
LSE |
2934701 |
|
||||
|
31/03/2025 |
15:48:47 |
3,634 |
749.4000 |
BATE |
2934699 |
|
||||
|
31/03/2025 |
15:48:47 |
3,442 |
749.4000 |
CHIX |
2934697 |
|
||||
|
31/03/2025 |
15:48:47 |
3,274 |
749.4000 |
BATE |
2934695 |
|
||||
|
31/03/2025 |
15:51:48 |
35 |
749.8000 |
LSE |
2940164 |
|
||||
|
31/03/2025 |
15:51:48 |
923 |
749.8000 |
LSE |
2940160 |
|
||||
|
31/03/2025 |
15:51:48 |
980 |
749.8000 |
LSE |
2940162 |
|
||||
|
31/03/2025 |
15:51:48 |
1,650 |
750.0000 |
LSE |
2940148 |
|
||||
|
31/03/2025 |
15:51:48 |
1,935 |
750.2000 |
LSE |
2940146 |
|
||||
|
31/03/2025 |
15:51:48 |
3,477 |
750.2000 |
BATE |
2940144 |
|
||||
|
31/03/2025 |
15:51:48 |
3,561 |
750.2000 |
BATE |
2940142 |
|
||||
|
31/03/2025 |
15:52:31 |
3,074 |
749.0000 |
CHIX |
2942043 |
|
||||
|
31/03/2025 |
15:52:37 |
287 |
749.0000 |
CHIX |
2942386 |
|
||||
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.