-
09 April 2025 07:01:49
- Source: Sharecast
9 April 2025
AJ Bell plc
Transaction in Own Shares
AJ Bell plc ("Company") announces that it has purchased the following number of its ordinary shares of £0.000125 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £30m, announced on 5 December 2024.
|
Date of purchase: |
8 April 2025 |
|
Number of ordinary £0.000125 shares purchased: |
85,000 |
|
Highest price paid per share (pence): |
384.40 |
|
Lowest price paid per share (pence): |
368.00 |
|
Volume weighted average price paid per share (pence): |
377.79 |
The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 407,342,740 ordinary shares, with no ordinary shares in treasury.
The figure of 407,342,740 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
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) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
Enquiries to:
|
AJ Bell |
|
|
· Kina Sinclair, Group Legal Director & Company Secretary |
+44 (0) 7701 390 708 |
|
|
|
Aggregated Information of Ordinary Shares Purchased According to Each Trading Venue:
|
Trading Venue |
Weighted Average Price |
Aggregated Volume |
|
London Stock Exchange (LSE) |
377.77 |
64,389 |
|
Chi-X (CHIX) |
377.78 |
6,344 |
|
BATE (BATE) |
377.89 |
10,155 |
|
Aquis (AQXE) |
377.96 |
1,885 |
|
Turquoise (TRQX) |
378.07 |
2,227 |
Schedule of Purchases - Individual Transactions
|
Number of Shares Purchased |
Transaction Price (Pence per Share) |
Venue |
Time of Transaction |
|
134 |
368.8 |
XLON |
08:04:15 |
|
268 |
368.8 |
XLON |
08:06:43 |
|
76 |
368 |
BATE |
08:07:51 |
|
24 |
368 |
BATE |
08:07:51 |
|
18 |
368.8 |
AQXE |
08:07:51 |
|
62 |
368.2 |
CHIX |
08:07:55 |
|
161 |
369 |
XLON |
08:11:54 |
|
375 |
369 |
XLON |
08:11:54 |
|
22 |
369 |
TRQX |
08:12:41 |
|
134 |
369 |
XLON |
08:12:41 |
|
62 |
368.8 |
CHIX |
08:12:57 |
|
100 |
369 |
BATE |
08:14:15 |
|
268 |
369 |
XLON |
08:14:15 |
|
18 |
368.6 |
AQXE |
08:14:39 |
|
134 |
370.4 |
XLON |
08:17:47 |
|
134 |
369.2 |
XLON |
08:19:03 |
|
62 |
370.6 |
CHIX |
08:20:33 |
|
68 |
371.6 |
XLON |
08:20:54 |
|
334 |
371.6 |
XLON |
08:20:54 |
|
18 |
371.6 |
AQXE |
08:20:55 |
|
101 |
373.6 |
BATE |
08:24:02 |
|
268 |
373.8 |
XLON |
08:24:02 |
|
22 |
373.6 |
TRQX |
08:24:10 |
|
266 |
375.2 |
XLON |
08:26:03 |
|
2 |
375.2 |
XLON |
08:26:03 |
|
62 |
375.2 |
CHIX |
08:26:36 |
|
18 |
376.4 |
AQXE |
08:27:00 |
|
3 |
374.6 |
XLON |
08:28:05 |
|
131 |
374.6 |
XLON |
08:28:05 |
|
101 |
373.6 |
BATE |
08:30:28 |
|
60 |
373.8 |
XLON |
08:32:08 |
|
74 |
373.8 |
XLON |
08:32:08 |
|
50 |
373.4 |
XLON |
08:34:08 |
|
84 |
373.4 |
XLON |
08:34:08 |
|
268 |
378.2 |
XLON |
08:36:10 |
|
63 |
374 |
CHIX |
08:37:40 |
|
16 |
376.4 |
AQXE |
08:37:46 |
|
134 |
372.6 |
XLON |
08:41:51 |
|
144 |
373 |
XLON |
08:43:51 |
|
258 |
373 |
XLON |
08:43:51 |
|
103 |
373.2 |
BATE |
08:45:38 |
|
205 |
373.2 |
XLON |
08:45:38 |
|
23 |
373.2 |
TRQX |
08:45:38 |
|
63 |
373.2 |
XLON |
08:45:38 |
|
268 |
373.8 |
XLON |
08:47:34 |
|
134 |
373.6 |
XLON |
08:49:26 |
|
103 |
373.2 |
BATE |
08:49:30 |
|
19 |
372.2 |
AQXE |
08:51:07 |
|
19 |
372.2 |
AQXE |
08:51:07 |
|
64 |
372.2 |
CHIX |
08:51:07 |
|
64 |
372.2 |
CHIX |
08:51:07 |
|
23 |
372.2 |
TRQX |
08:51:40 |
|
268 |
372.2 |
XLON |
08:51:40 |
|
134 |
373.2 |
XLON |
08:54:26 |
|
134 |
372.2 |
XLON |
08:56:39 |
|
64 |
372.8 |
CHIX |
08:58:28 |
|
103 |
372.8 |
BATE |
08:58:40 |
|
134 |
372 |
XLON |
08:58:44 |
|
23 |
372.2 |
TRQX |
08:58:45 |
|
19 |
372 |
AQXE |
08:59:05 |
|
134 |
371.8 |
XLON |
08:59:25 |
|
268 |
370.8 |
XLON |
09:01:58 |
|
134 |
370.2 |
XLON |
09:03:23 |
|
11 |
370.2 |
CHIX |
09:04:29 |
|
19 |
370.6 |
AQXE |
09:04:50 |
|
53 |
370.2 |
CHIX |
09:05:30 |
|
103 |
370.2 |
BATE |
09:05:30 |
|
268 |
369.6 |
XLON |
09:05:46 |
|
23 |
370.6 |
TRQX |
09:06:36 |
|
536 |
370.6 |
XLON |
09:10:36 |
|
64 |
370 |
CHIX |
09:10:38 |
|
19 |
370.6 |
AQXE |
09:10:38 |
|
103 |
370.2 |
BATE |
09:10:45 |
|
23 |
370.6 |
TRQX |
09:10:49 |
|
402 |
370.6 |
XLON |
09:12:35 |
|
64 |
370.2 |
CHIX |
09:13:36 |
|
103 |
369.6 |
BATE |
09:13:42 |
|
19 |
370.6 |
AQXE |
09:13:53 |
|
81 |
370.6 |
XLON |
09:14:37 |
|
86 |
370.6 |
XLON |
09:14:37 |
|
235 |
370.6 |
XLON |
09:14:37 |
|
23 |
370.6 |
TRQX |
09:14:39 |
|
19 |
370.6 |
AQXE |
09:16:38 |
|
64 |
370.8 |
CHIX |
09:16:51 |
|
83 |
371 |
XLON |
09:17:04 |
|
73 |
371 |
XLON |
09:17:04 |
|
514 |
371 |
XLON |
09:17:04 |
|
103 |
370.8 |
BATE |
09:17:11 |
|
268 |
370.6 |
XLON |
09:18:05 |
|
23 |
370.6 |
TRQX |
09:18:05 |
|
103 |
370.8 |
BATE |
09:19:24 |
|
64 |
371 |
CHIX |
09:19:24 |
|
670 |
371.4 |
XLON |
09:20:16 |
|
134 |
371.4 |
XLON |
09:21:24 |
|
64 |
370.8 |
CHIX |
09:22:32 |
|
103 |
370.8 |
BATE |
09:22:32 |
|
134 |
370.8 |
XLON |
09:22:32 |
|
15 |
370.6 |
AQXE |
09:22:32 |
|
19 |
370.6 |
AQXE |
09:22:32 |
|
23 |
370.6 |
TRQX |
09:22:32 |
|
23 |
370.6 |
TRQX |
09:22:32 |
|
4 |
370.6 |
AQXE |
09:24:04 |
|
402 |
370.6 |
XLON |
09:24:45 |
|
23 |
370.6 |
TRQX |
09:25:49 |
|
103 |
370.6 |
BATE |
09:25:51 |
|
64 |
370.6 |
CHIX |
09:25:56 |
|
19 |
370.6 |
AQXE |
09:27:24 |
|
268 |
370.2 |
XLON |
09:27:30 |
|
134 |
370.2 |
XLON |
09:27:59 |
|
33 |
370.2 |
XLON |
09:29:07 |
|
101 |
370.2 |
XLON |
09:29:07 |
|
134 |
370.2 |
XLON |
09:32:04 |
|
134 |
370.2 |
XLON |
09:32:42 |
|
103 |
370.6 |
BATE |
09:32:46 |
|
64 |
370.2 |
CHIX |
09:33:44 |
|
19 |
370.4 |
AQXE |
09:33:44 |
|
134 |
370 |
XLON |
09:34:47 |
|
23 |
370 |
TRQX |
09:34:48 |
|
268 |
370 |
XLON |
09:37:06 |
|
161 |
370.4 |
XLON |
09:39:04 |
|
107 |
370.4 |
XLON |
09:39:04 |
|
103 |
370.4 |
BATE |
09:39:15 |
|
64 |
370.4 |
CHIX |
09:39:48 |
|
268 |
370.6 |
XLON |
09:41:22 |
|
19 |
370 |
AQXE |
09:41:56 |
|
64 |
371.6 |
CHIX |
09:45:17 |
|
53 |
372 |
BATE |
09:45:39 |
|
50 |
372 |
BATE |
09:45:39 |
|
402 |
372 |
XLON |
09:45:49 |
|
134 |
371.8 |
XLON |
09:47:48 |
|
19 |
372 |
AQXE |
09:49:19 |
|
134 |
371.6 |
XLON |
09:49:48 |
|
23 |
371.2 |
TRQX |
09:50:04 |
|
23 |
371.2 |
TRQX |
09:50:04 |
|
134 |
371.2 |
XLON |
09:50:04 |
|
134 |
370.8 |
XLON |
09:53:31 |
|
19 |
372 |
AQXE |
09:55:30 |
|
23 |
372.4 |
TRQX |
09:57:32 |
|
64 |
372 |
CHIX |
09:58:25 |
|
670 |
372 |
XLON |
09:59:11 |
|
103 |
372 |
BATE |
09:59:16 |
|
23 |
372.8 |
TRQX |
09:59:48 |
|
19 |
372.4 |
AQXE |
09:59:54 |
|
64 |
372.2 |
CHIX |
10:00:40 |
|
103 |
372.6 |
BATE |
10:00:56 |
|
134 |
371.8 |
XLON |
10:02:01 |
|
134 |
371.8 |
XLON |
10:03:53 |
|
268 |
371.6 |
XLON |
10:06:23 |
|
103 |
371.8 |
BATE |
10:07:41 |
|
19 |
372 |
AQXE |
10:07:41 |
|
81 |
371.6 |
XLON |
10:07:53 |
|
64 |
372 |
CHIX |
10:09:50 |
|
142 |
371.6 |
XLON |
10:09:50 |
|
23 |
371.6 |
TRQX |
10:09:59 |
|
179 |
371.6 |
XLON |
10:09:59 |
|
134 |
372 |
XLON |
10:12:16 |
|
134 |
372 |
XLON |
10:14:25 |
|
23 |
372.2 |
TRQX |
10:14:47 |
|
103 |
372.2 |
BATE |
10:15:03 |
|
64 |
372 |
CHIX |
10:15:46 |
|
19 |
372.2 |
AQXE |
10:16:02 |
|
134 |
372 |
XLON |
10:16:17 |
|
134 |
372 |
XLON |
10:18:37 |
|
134 |
372 |
XLON |
10:20:39 |
|
23 |
372.2 |
TRQX |
10:26:11 |
|
64 |
372.8 |
CHIX |
10:26:40 |
|
19 |
372.2 |
AQXE |
10:26:46 |
|
536 |
372 |
XLON |
10:28:41 |
|
103 |
371.8 |
BATE |
10:28:46 |
|
268 |
372 |
XLON |
10:31:05 |
|
23 |
372.2 |
TRQX |
10:33:47 |
|
134 |
372 |
XLON |
10:33:49 |
|
64 |
372 |
CHIX |
10:34:16 |
|
19 |
372 |
AQXE |
10:34:24 |
|
134 |
372 |
XLON |
10:35:55 |
|
103 |
371.8 |
BATE |
10:36:05 |
|
134 |
371.8 |
XLON |
10:36:16 |
|
134 |
371.8 |
XLON |
10:38:02 |
|
103 |
372.2 |
BATE |
10:42:00 |
|
64 |
372.2 |
CHIX |
10:42:19 |
|
402 |
372 |
XLON |
10:43:15 |
|
19 |
372.6 |
AQXE |
10:43:55 |
|
134 |
372 |
XLON |
10:45:14 |
|
134 |
373.2 |
XLON |
10:48:08 |
|
134 |
373 |
XLON |
10:48:52 |
|
19 |
373.2 |
AQXE |
10:52:44 |
|
64 |
373.2 |
CHIX |
10:52:44 |
|
103 |
373.2 |
BATE |
10:52:44 |
|
268 |
373.2 |
XLON |
10:52:44 |
|
134 |
373.8 |
XLON |
10:55:17 |
|
268 |
373.8 |
XLON |
10:57:11 |
|
134 |
373.8 |
XLON |
10:59:14 |
|
53 |
374 |
CHIX |
10:59:36 |
|
11 |
374 |
CHIX |
10:59:36 |
|
19 |
373.2 |
AQXE |
11:00:04 |
|
103 |
373.2 |
BATE |
11:00:04 |
|
55 |
373 |
XLON |
11:01:03 |
|
79 |
373 |
XLON |
11:01:03 |
|
23 |
372.6 |
TRQX |
11:01:16 |
|
46 |
372.6 |
TRQX |
11:01:16 |
|
268 |
373.6 |
XLON |
11:04:37 |
|
190 |
373.8 |
XLON |
11:11:02 |
|
212 |
373.8 |
XLON |
11:11:02 |
|
64 |
373.6 |
CHIX |
11:12:18 |
|
134 |
373.6 |
XLON |
11:12:18 |
|
19 |
373.6 |
AQXE |
11:12:30 |
|
103 |
373.2 |
BATE |
11:13:09 |
|
134 |
373.2 |
XLON |
11:13:09 |
|
23 |
373.2 |
TRQX |
11:13:09 |
|
103 |
373.2 |
BATE |
11:17:03 |
|
19 |
373.2 |
AQXE |
11:17:54 |
|
64 |
373 |
CHIX |
11:17:58 |
|
402 |
372.4 |
XLON |
11:20:46 |
|
134 |
372.4 |
XLON |
11:23:19 |
|
134 |
372.4 |
XLON |
11:25:29 |
|
134 |
372.4 |
XLON |
11:27:53 |
|
77 |
372.8 |
BATE |
11:28:28 |
|
26 |
372.8 |
BATE |
11:28:28 |
|
64 |
372.4 |
CHIX |
11:29:15 |
|
134 |
372.4 |
XLON |
11:30:01 |
|
134 |
372 |
XLON |
11:32:15 |
|
19 |
371.8 |
AQXE |
11:32:34 |
|
64 |
372.4 |
CHIX |
11:45:20 |
|
64 |
372.4 |
CHIX |
11:45:20 |
|
79 |
372.4 |
BATE |
11:45:20 |
|
24 |
372.4 |
BATE |
11:45:20 |
|
103 |
372.4 |
BATE |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
402 |
372.4 |
XLON |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
134 |
372.4 |
XLON |
11:45:20 |
|
19 |
372 |
AQXE |
11:46:57 |
|
19 |
372 |
AQXE |
11:46:57 |
|
82 |
372.4 |
XLON |
11:47:34 |
|
120 |
372.4 |
XLON |
11:47:34 |
|
76 |
372.4 |
XLON |
11:47:34 |
|
124 |
372.4 |
XLON |
11:47:34 |
|
103 |
372.6 |
BATE |
11:48:50 |
|
64 |
372.6 |
CHIX |
11:49:22 |
|
51 |
372.8 |
XLON |
11:49:27 |
|
83 |
372.8 |
XLON |
11:49:27 |
|
130 |
372.2 |
XLON |
11:50:00 |
|
4 |
372.2 |
XLON |
11:50:03 |
|
23 |
372.4 |
TRQX |
11:50:03 |
|
19 |
372 |
AQXE |
11:50:11 |
|
103 |
372 |
BATE |
12:00:02 |
|
64 |
372 |
CHIX |
12:00:02 |
|
263 |
372 |
XLON |
12:00:02 |
|
273 |
372 |
XLON |
12:00:02 |
|
134 |
372 |
XLON |
12:00:02 |
|
134 |
372 |
XLON |
12:00:02 |
|
23 |
372 |
TRQX |
12:00:02 |
|
92 |
372 |
TRQX |
12:00:02 |
|
103 |
372 |
BATE |
12:03:00 |
|
56 |
372.6 |
XLON |
12:03:43 |
|
346 |
372.6 |
XLON |
12:03:43 |
|
21 |
372.6 |
XLON |
12:05:58 |
|
75 |
372.6 |
XLON |
12:05:58 |
|
172 |
372.6 |
XLON |
12:05:58 |
|
64 |
372.6 |
CHIX |
12:07:27 |
|
46 |
372.6 |
XLON |
12:09:07 |
|
19 |
372.6 |
AQXE |
12:10:03 |
|
38 |
372.6 |
AQXE |
12:10:03 |
|
103 |
372.6 |
BATE |
12:10:03 |
|
64 |
372.6 |
CHIX |
12:10:03 |
|
222 |
372.6 |
XLON |
12:10:03 |
|
356 |
372.6 |
XLON |
12:10:03 |
|
64 |
373.2 |
CHIX |
12:15:10 |
|
103 |
372.8 |
BATE |
12:15:16 |
|
448 |
373 |
XLON |
12:15:24 |
|
56 |
373.6 |
XLON |
12:17:40 |
|
82 |
374.6 |
XLON |
12:20:06 |
|
76 |
374.6 |
XLON |
12:20:06 |
|
54 |
374.6 |
XLON |
12:20:06 |
|
64 |
374.4 |
CHIX |
12:21:19 |
|
356 |
374.6 |
XLON |
12:22:27 |
|
314 |
374.6 |
XLON |
12:24:35 |
|
134 |
374.8 |
XLON |
12:27:31 |
|
54 |
374.8 |
XLON |
12:30:00 |
|
80 |
374.8 |
XLON |
12:30:03 |
|
8 |
374.8 |
CHIX |
12:30:20 |
|
56 |
374.8 |
CHIX |
12:30:20 |
|
103 |
375.4 |
BATE |
12:31:59 |
|
103 |
375.4 |
BATE |
12:31:59 |
|
268 |
375.4 |
XLON |
12:31:59 |
|
23 |
375.2 |
TRQX |
12:31:59 |
|
92 |
375.2 |
TRQX |
12:31:59 |
|
19 |
375.4 |
AQXE |
12:32:03 |
|
38 |
375.4 |
AQXE |
12:32:03 |
|
134 |
375 |
XLON |
12:32:50 |
|
64 |
376.4 |
CHIX |
12:37:37 |
|
72 |
376.4 |
XLON |
12:38:02 |
|
23 |
376.2 |
TRQX |
12:40:32 |
|
103 |
376.2 |
BATE |
12:40:32 |
|
19 |
376.4 |
AQXE |
12:40:32 |
|
402 |
376.4 |
XLON |
12:40:32 |
|
72 |
376.6 |
XLON |
12:42:39 |
|
124 |
376.6 |
XLON |
12:42:39 |
|
56 |
376.6 |
XLON |
12:44:49 |
|
78 |
376.6 |
XLON |
12:45:39 |
|
64 |
376.6 |
CHIX |
12:45:55 |
|
17 |
377.4 |
XLON |
12:49:55 |
|
251 |
378.6 |
XLON |
12:52:25 |
|
23 |
378.6 |
TRQX |
12:52:25 |
|
23 |
378.6 |
TRQX |
12:52:25 |
|
402 |
378.6 |
XLON |
12:52:25 |
|
103 |
378.6 |
BATE |
12:53:02 |
|
30 |
378.6 |
BATE |
12:53:02 |
|
73 |
378.6 |
BATE |
12:53:02 |
|
134 |
378.6 |
XLON |
12:54:55 |
|
64 |
378.4 |
CHIX |
12:56:15 |
|
19 |
378.6 |
AQXE |
12:56:27 |
|
19 |
380.2 |
AQXE |
12:58:23 |
|
27 |
379.6 |
XLON |
12:59:02 |
|
241 |
379.6 |
XLON |
12:59:02 |
|
23 |
379.6 |
TRQX |
12:59:02 |
|
134 |
379.6 |
XLON |
12:59:02 |
|
72 |
380.2 |
BATE |
12:59:13 |
|
31 |
380.2 |
BATE |
12:59:13 |
|
134 |
379.6 |
XLON |
12:59:54 |
|
64 |
379.6 |
CHIX |
13:00:01 |
|
19 |
379 |
AQXE |
13:00:03 |
|
26 |
379 |
XLON |
13:02:05 |
|
112 |
379 |
XLON |
13:02:05 |
|
130 |
379 |
XLON |
13:02:05 |
|
134 |
378 |
XLON |
13:03:44 |
|
134 |
377.4 |
XLON |
13:05:35 |
|
103 |
377.4 |
BATE |
13:07:10 |
|
134 |
377.4 |
XLON |
13:07:10 |
|
64 |
377.8 |
CHIX |
13:09:01 |
|
23 |
378 |
TRQX |
13:09:01 |
|
19 |
377.2 |
AQXE |
13:09:03 |
|
134 |
376.8 |
XLON |
13:09:07 |
|
15 |
377 |
XLON |
13:10:59 |
|
119 |
377 |
XLON |
13:10:59 |
|
134 |
378.2 |
XLON |
13:12:17 |
|
134 |
378.8 |
XLON |
13:14:51 |
|
103 |
378.8 |
BATE |
13:16:44 |
|
64 |
378.8 |
CHIX |
13:16:44 |
|
134 |
378.8 |
XLON |
13:16:44 |
|
19 |
378.8 |
AQXE |
13:16:45 |
|
19 |
379.2 |
XLON |
13:19:19 |
|
249 |
379.2 |
XLON |
13:19:19 |
|
6 |
378.8 |
BATE |
13:19:21 |
|
97 |
378.8 |
BATE |
13:20:06 |
|
64 |
378.8 |
CHIX |
13:20:06 |
|
19 |
378.8 |
AQXE |
13:21:15 |
|
134 |
378.4 |
XLON |
13:21:15 |
|
134 |
378.4 |
XLON |
13:21:15 |
|
75 |
378.2 |
XLON |
13:23:19 |
|
81 |
378.2 |
XLON |
13:23:19 |
|
246 |
378.2 |
XLON |
13:23:19 |
|
103 |
378.2 |
BATE |
13:23:57 |
|
19 |
378.2 |
AQXE |
13:24:17 |
|
64 |
378.4 |
CHIX |
13:25:58 |
|
134 |
378.4 |
XLON |
13:25:58 |
|
268 |
378.8 |
XLON |
13:28:11 |
|
15 |
379 |
XLON |
13:30:17 |
|
103 |
379 |
BATE |
13:30:53 |
|
387 |
379 |
XLON |
13:30:53 |
|
119 |
379 |
XLON |
13:30:53 |
|
134 |
379 |
XLON |
13:30:53 |
|
64 |
379 |
CHIX |
13:34:37 |
|
46 |
379 |
TRQX |
13:34:37 |
|
143 |
379 |
XLON |
13:34:37 |
|
259 |
379 |
XLON |
13:34:37 |
|
23 |
379 |
TRQX |
13:34:37 |
|
23 |
379 |
TRQX |
13:34:37 |
|
64 |
379.4 |
CHIX |
13:37:05 |
|
263 |
379.4 |
XLON |
13:38:02 |
|
19 |
380.2 |
AQXE |
13:38:18 |
|
23 |
379.4 |
TRQX |
13:39:27 |
|
115 |
379.4 |
XLON |
13:39:50 |
|
173 |
379.4 |
XLON |
13:39:50 |
|
103 |
379 |
BATE |
13:40:26 |
|
19 |
378.8 |
AQXE |
13:40:36 |
|
75 |
379.4 |
XLON |
13:41:39 |
|
59 |
379.4 |
XLON |
13:41:39 |
|
23 |
379.4 |
TRQX |
13:41:54 |
|
103 |
379.4 |
BATE |
13:43:15 |
|
64 |
379.4 |
CHIX |
13:43:15 |
|
72 |
379.4 |
XLON |
13:43:15 |
|
196 |
379.4 |
XLON |
13:43:15 |
|
19 |
379.2 |
AQXE |
13:44:28 |
|
268 |
379.4 |
XLON |
13:45:25 |
|
134 |
379.4 |
XLON |
13:47:05 |
|
23 |
379.4 |
TRQX |
13:47:29 |
|
75 |
379.6 |
BATE |
13:48:34 |
|
28 |
379.6 |
BATE |
13:48:34 |
|
87 |
379.4 |
XLON |
13:49:06 |
|
47 |
379.4 |
XLON |
13:49:06 |
|
19 |
379.2 |
AQXE |
13:49:32 |
|
6 |
379.2 |
CHIX |
13:51:02 |
|
58 |
379.2 |
CHIX |
13:51:02 |
|
19 |
379 |
XLON |
13:54:02 |
|
103 |
379.4 |
BATE |
13:57:34 |
|
249 |
379.4 |
XLON |
13:57:36 |
|
64 |
379.6 |
CHIX |
14:00:03 |
|
19 |
379.8 |
AQXE |
14:00:11 |
|
268 |
380 |
XLON |
14:00:12 |
|
268 |
380 |
XLON |
14:02:14 |
|
268 |
380 |
XLON |
14:02:14 |
|
134 |
380 |
XLON |
14:04:19 |
|
103 |
379.4 |
BATE |
14:05:07 |
|
19 |
379.8 |
AQXE |
14:05:12 |
|
64 |
379.8 |
CHIX |
14:05:56 |
|
87 |
379.8 |
XLON |
14:06:17 |
|
47 |
379.8 |
XLON |
14:06:17 |
|
268 |
380 |
XLON |
14:07:58 |
|
134 |
380 |
XLON |
14:10:09 |
|
103 |
380.2 |
BATE |
14:10:58 |
|
19 |
380 |
AQXE |
14:11:05 |
|
64 |
380 |
CHIX |
14:11:31 |
|
23 |
380.6 |
TRQX |
14:11:47 |
|
46 |
380.2 |
TRQX |
14:11:47 |
|
38 |
380.2 |
XLON |
14:12:08 |
|
96 |
380.2 |
XLON |
14:12:08 |
|
268 |
380 |
XLON |
14:14:14 |
|
103 |
380 |
BATE |
14:15:02 |
|
134 |
379.8 |
XLON |
14:15:11 |
|
268 |
379.8 |
XLON |
14:15:11 |
|
19 |
380 |
AQXE |
14:15:25 |
|
64 |
380.4 |
CHIX |
14:15:56 |
|
268 |
380 |
XLON |
14:17:24 |
|
23 |
380 |
TRQX |
14:17:27 |
|
268 |
380 |
XLON |
14:19:18 |
|
74 |
380 |
BATE |
14:19:45 |
|
29 |
380 |
BATE |
14:19:45 |
|
19 |
380.2 |
AQXE |
14:20:04 |
|
103 |
380 |
BATE |
14:23:24 |
|
134 |
380.2 |
XLON |
14:23:26 |
|
536 |
380.2 |
XLON |
14:23:26 |
|
64 |
380.4 |
CHIX |
14:23:27 |
|
19 |
380.2 |
AQXE |
14:23:42 |
|
64 |
379.8 |
CHIX |
14:24:34 |
|
134 |
379.8 |
XLON |
14:24:34 |
|
23 |
379.8 |
TRQX |
14:24:34 |
|
23 |
379.8 |
TRQX |
14:24:34 |
|
103 |
380 |
BATE |
14:26:41 |
|
19 |
380.2 |
AQXE |
14:26:58 |
|
402 |
380 |
XLON |
14:27:03 |
|
64 |
380.2 |
CHIX |
14:27:20 |
|
402 |
380.8 |
XLON |
14:28:52 |
|
19 |
382 |
AQXE |
14:29:54 |
|
64 |
380.8 |
CHIX |
14:30:19 |
|
268 |
380.6 |
XLON |
14:30:19 |
|
103 |
380.6 |
BATE |
14:30:21 |
|
243 |
380.4 |
XLON |
14:31:14 |
|
293 |
380.8 |
XLON |
14:32:11 |
|
19 |
381 |
AQXE |
14:32:43 |
|
262 |
380.8 |
XLON |
14:32:43 |
|
64 |
381.6 |
CHIX |
14:33:27 |
|
6 |
381.2 |
XLON |
14:33:46 |
|
111 |
381.2 |
XLON |
14:34:02 |
|
134 |
381.2 |
XLON |
14:34:02 |
|
23 |
381.2 |
XLON |
14:34:02 |
|
19 |
381.8 |
AQXE |
14:35:08 |
|
64 |
381.2 |
CHIX |
14:35:48 |
|
103 |
380.8 |
BATE |
14:35:55 |
|
103 |
380.8 |
BATE |
14:35:55 |
|
134 |
381.2 |
XLON |
14:36:11 |
|
134 |
381.2 |
XLON |
14:36:11 |
|
12 |
381 |
XLON |
14:38:13 |
|
256 |
381.2 |
XLON |
14:38:13 |
|
19 |
381.8 |
AQXE |
14:39:23 |
|
103 |
381 |
BATE |
14:39:56 |
|
134 |
381 |
XLON |
14:39:56 |
|
402 |
381 |
XLON |
14:39:56 |
|
64 |
381 |
CHIX |
14:40:02 |
|
134 |
380.4 |
XLON |
14:40:18 |
|
23 |
380.2 |
TRQX |
14:40:36 |
|
69 |
380.2 |
TRQX |
14:40:36 |
|
23 |
380.2 |
TRQX |
14:40:36 |
|
114 |
380.2 |
XLON |
14:41:01 |
|
20 |
380.2 |
XLON |
14:41:03 |
|
134 |
380.2 |
XLON |
14:42:44 |
|
3 |
381 |
AQXE |
14:44:07 |
|
16 |
381.6 |
AQXE |
14:44:07 |
|
268 |
381 |
XLON |
14:44:28 |
|
103 |
380.6 |
BATE |
14:44:46 |
|
64 |
381.2 |
CHIX |
14:44:54 |
|
134 |
381.4 |
XLON |
14:46:52 |
|
134 |
381.4 |
XLON |
14:46:52 |
|
5 |
380.6 |
XLON |
14:48:39 |
|
23 |
380.6 |
TRQX |
14:48:39 |
|
129 |
380.6 |
XLON |
14:48:39 |
|
23 |
380.6 |
TRQX |
14:48:39 |
|
103 |
380.2 |
BATE |
14:49:03 |
|
19 |
381.6 |
AQXE |
14:49:33 |
|
64 |
380.2 |
CHIX |
14:50:37 |
|
268 |
380.2 |
XLON |
14:50:37 |
|
134 |
380.2 |
XLON |
14:50:37 |
|
134 |
380 |
XLON |
14:52:03 |
|
64 |
382.8 |
CHIX |
14:57:03 |
|
254 |
382.8 |
XLON |
14:57:03 |
|
416 |
382.8 |
XLON |
14:57:03 |
|
268 |
382.8 |
XLON |
14:57:03 |
|
64 |
382.4 |
CHIX |
15:00:00 |
|
134 |
382.4 |
XLON |
15:00:00 |
|
134 |
382.4 |
XLON |
15:00:00 |
|
134 |
382.4 |
XLON |
15:00:00 |
|
134 |
382.4 |
XLON |
15:00:00 |
|
64 |
382 |
CHIX |
15:01:26 |
|
134 |
382 |
XLON |
15:01:26 |
|
13 |
382 |
AQXE |
15:01:26 |
|
19 |
382 |
AQXE |
15:01:26 |
|
19 |
382 |
AQXE |
15:01:26 |
|
23 |
382 |
TRQX |
15:01:26 |
|
25 |
382 |
TRQX |
15:01:26 |
|
3 |
382 |
AQXE |
15:01:26 |
|
3 |
382 |
AQXE |
15:01:26 |
|
21 |
382 |
TRQX |
15:01:26 |
|
64 |
382.8 |
CHIX |
15:06:43 |
|
134 |
382.8 |
XLON |
15:06:43 |
|
268 |
382.8 |
XLON |
15:06:43 |
|
536 |
382.8 |
XLON |
15:06:43 |
|
19 |
383 |
AQXE |
15:06:53 |
|
134 |
382.2 |
XLON |
15:07:35 |
|
19 |
383 |
AQXE |
15:09:17 |
|
268 |
383 |
XLON |
15:09:31 |
|
64 |
383.4 |
CHIX |
15:10:41 |
|
134 |
383.4 |
XLON |
15:10:41 |
|
134 |
383.2 |
XLON |
15:11:05 |
|
65 |
382.8 |
XLON |
15:13:18 |
|
23 |
383 |
TRQX |
15:13:19 |
|
69 |
382.8 |
XLON |
15:13:25 |
|
134 |
382.8 |
XLON |
15:13:25 |
|
5 |
383 |
AQXE |
15:13:40 |
|
14 |
383 |
AQXE |
15:13:50 |
|
18 |
383 |
CHIX |
15:14:20 |
|
46 |
383 |
CHIX |
15:14:26 |
|
190 |
383 |
BATE |
15:14:27 |
|
325 |
383 |
BATE |
15:14:27 |
|
15 |
383.8 |
XLON |
15:18:46 |
|
119 |
383.8 |
XLON |
15:18:48 |
|
134 |
383.8 |
XLON |
15:18:48 |
|
536 |
383.8 |
XLON |
15:18:48 |
|
64 |
383.6 |
CHIX |
15:19:05 |
|
134 |
383.6 |
XLON |
15:20:43 |
|
19 |
383.2 |
AQXE |
15:21:13 |
|
103 |
383.2 |
BATE |
15:21:13 |
|
103 |
383.2 |
BATE |
15:21:13 |
|
268 |
383 |
XLON |
15:21:13 |
|
23 |
383.2 |
TRQX |
15:21:13 |
|
46 |
383.2 |
TRQX |
15:21:13 |
|
103 |
383 |
BATE |
15:22:55 |
|
134 |
383 |
XLON |
15:22:55 |
|
19 |
383.4 |
AQXE |
15:23:29 |
|
64 |
383.2 |
CHIX |
15:23:35 |
|
134 |
382.6 |
XLON |
15:24:30 |
|
268 |
382.6 |
XLON |
15:24:30 |
|
23 |
382.6 |
TRQX |
15:24:39 |
|
134 |
382.6 |
XLON |
15:26:30 |
|
103 |
383 |
BATE |
15:27:13 |
|
64 |
383.2 |
CHIX |
15:28:24 |
|
134 |
383.2 |
XLON |
15:28:24 |
|
134 |
383 |
XLON |
15:29:33 |
|
134 |
383 |
XLON |
15:29:33 |
|
19 |
383 |
AQXE |
15:29:54 |
|
22 |
383 |
TRQX |
15:29:54 |
|
1 |
383 |
TRQX |
15:29:54 |
|
134 |
382.6 |
XLON |
15:30:37 |
|
134 |
382.2 |
XLON |
15:30:55 |
|
103 |
382.6 |
BATE |
15:31:17 |
|
19 |
382.6 |
AQXE |
15:31:39 |
|
72 |
382.6 |
XLON |
15:32:41 |
|
62 |
382.6 |
XLON |
15:32:41 |
|
134 |
382.6 |
XLON |
15:33:36 |
|
64 |
382.6 |
CHIX |
15:34:27 |
|
47 |
383.4 |
BATE |
15:35:06 |
|
56 |
383.4 |
BATE |
15:35:23 |
|
47 |
383.2 |
XLON |
15:35:37 |
|
268 |
383.2 |
XLON |
15:35:37 |
|
87 |
383.2 |
XLON |
15:35:37 |
|
19 |
383 |
AQXE |
15:36:29 |
|
134 |
383 |
XLON |
15:36:29 |
|
23 |
383 |
TRQX |
15:36:29 |
|
23 |
383 |
TRQX |
15:36:29 |
|
64 |
382.8 |
CHIX |
15:38:05 |
|
134 |
382.8 |
XLON |
15:38:05 |
|
134 |
382.6 |
XLON |
15:40:09 |
|
23 |
383 |
TRQX |
15:40:14 |
|
134 |
382.4 |
XLON |
15:40:46 |
|
103 |
382.8 |
BATE |
15:40:56 |
|
134 |
382.2 |
XLON |
15:41:17 |
|
19 |
382.8 |
AQXE |
15:41:26 |
|
64 |
382.2 |
CHIX |
15:43:40 |
|
134 |
382.2 |
XLON |
15:43:40 |
|
268 |
382.2 |
XLON |
15:43:40 |
|
134 |
381.6 |
XLON |
15:44:47 |
|
19 |
382.4 |
AQXE |
15:45:39 |
|
134 |
382 |
XLON |
15:45:51 |
|
54 |
382 |
XLON |
15:46:59 |
|
64 |
382 |
CHIX |
15:46:59 |
|
134 |
382 |
XLON |
15:46:59 |
|
25 |
382 |
XLON |
15:46:59 |
|
55 |
382 |
XLON |
15:46:59 |
|
56 |
382 |
BATE |
15:47:07 |
|
47 |
382 |
BATE |
15:47:07 |
|
134 |
381.8 |
XLON |
15:48:04 |
|
134 |
381.8 |
XLON |
15:48:04 |
|
23 |
381.6 |
TRQX |
15:48:04 |
|
23 |
381.6 |
TRQX |
15:48:04 |
|
103 |
381.2 |
BATE |
15:48:34 |
|
64 |
381.8 |
CHIX |
15:49:27 |
|
64 |
381.8 |
CHIX |
15:51:29 |
|
64 |
381.4 |
CHIX |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
134 |
381.4 |
XLON |
15:52:27 |
|
64 |
382 |
CHIX |
15:55:27 |
|
114 |
381.8 |
XLON |
15:55:28 |
|
134 |
381.8 |
XLON |
15:55:28 |
|
18 |
381.8 |
AQXE |
15:56:26 |
|
76 |
381.8 |
AQXE |
15:56:26 |
|
64 |
381.8 |
CHIX |
15:56:26 |
|
134 |
381.8 |
XLON |
15:56:26 |
|
1 |
381.8 |
AQXE |
15:56:26 |
|
21 |
381.8 |
XLON |
15:56:30 |
|
1161 |
381.8 |
XLON |
15:56:31 |
|
44 |
381.8 |
XLON |
15:56:31 |
|
103 |
381.6 |
BATE |
15:57:25 |
|
64 |
381.8 |
CHIX |
15:57:25 |
|
63 |
381.6 |
BATE |
15:57:25 |
|
19 |
381.8 |
AQXE |
15:57:25 |
|
134 |
381.8 |
XLON |
15:57:25 |
|
6 |
381.6 |
BATE |
15:57:25 |
|
134 |
381.8 |
XLON |
15:57:25 |
|
134 |
381.8 |
XLON |
15:57:25 |
|
12 |
381.6 |
BATE |
15:57:25 |
|
22 |
381.6 |
BATE |
15:57:25 |
|
23 |
381.6 |
TRQX |
15:57:25 |
|
30 |
381.6 |
BATE |
15:57:25 |
|
40 |
381.6 |
BATE |
15:57:25 |
|
1 |
381.6 |
BATE |
15:57:25 |
|
4 |
381.6 |
BATE |
15:57:25 |
|
92 |
381.6 |
TRQX |
15:57:25 |
|
11 |
381.6 |
BATE |
15:57:25 |
|
17 |
381.6 |
BATE |
15:57:25 |
|
103 |
381.6 |
BATE |
15:57:25 |
|
103 |
381.6 |
BATE |
15:57:28 |
|
536 |
383 |
XLON |
15:59:43 |
|
64 |
383 |
CHIX |
15:59:47 |
|
23 |
383 |
TRQX |
15:59:51 |
|
103 |
383.2 |
BATE |
15:59:59 |
|
134 |
383.6 |
XLON |
16:00:28 |
|
134 |
383.6 |
XLON |
16:00:28 |
|
19 |
383.6 |
AQXE |
16:00:43 |
|
268 |
383.6 |
XLON |
16:05:33 |
|
55 |
383.6 |
XLON |
16:05:34 |
|
64 |
383.6 |
CHIX |
16:05:35 |
|
64 |
383.6 |
CHIX |
16:05:35 |
|
103 |
383.6 |
BATE |
16:05:35 |
|
103 |
383.6 |
BATE |
16:05:35 |
|
19 |
383.6 |
AQXE |
16:05:35 |
|
19 |
383.6 |
AQXE |
16:05:35 |
|
79 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
134 |
383.6 |
XLON |
16:05:35 |
|
46 |
383.6 |
TRQX |
16:06:20 |
|
134 |
383.6 |
XLON |
16:06:20 |
|
23 |
383.6 |
TRQX |
16:06:20 |
|
134 |
383.4 |
XLON |
16:06:24 |
|
134 |
383.4 |
XLON |
16:06:24 |
|
20 |
384 |
XLON |
16:07:33 |
|
55 |
384 |
XLON |
16:07:33 |
|
20 |
384 |
XLON |
16:07:33 |
|
39 |
384 |
XLON |
16:07:33 |
|
19 |
383.8 |
AQXE |
16:07:34 |
|
19 |
383.8 |
AQXE |
16:07:34 |
|
103 |
383.6 |
BATE |
16:07:38 |
|
64 |
383.6 |
CHIX |
16:07:38 |
|
55 |
384 |
XLON |
16:07:51 |
|
84 |
384 |
XLON |
16:07:51 |
|
77 |
384 |
XLON |
16:07:51 |
|
78 |
384 |
XLON |
16:07:51 |
|
242 |
384 |
XLON |
16:07:51 |
|
103 |
383.6 |
BATE |
16:08:06 |
|
64 |
383.6 |
CHIX |
16:08:06 |
|
134 |
383.6 |
XLON |
16:08:06 |
|
134 |
383.6 |
XLON |
16:08:06 |
|
134 |
383.6 |
XLON |
16:08:39 |
|
134 |
383.6 |
XLON |
16:08:39 |
|
103 |
384.4 |
BATE |
16:08:54 |
|
134 |
384.4 |
XLON |
16:08:54 |
|
98 |
384.4 |
XLON |
16:10:20 |
|
36 |
384.4 |
XLON |
16:10:20 |
|
134 |
384.4 |
XLON |
16:10:20 |
|
402 |
384.4 |
XLON |
16:10:20 |
|
64 |
384.4 |
CHIX |
16:10:27 |
|
64 |
384.4 |
CHIX |
16:10:31 |
|
19 |
384.2 |
AQXE |
16:10:58 |
|
19 |
384.2 |
AQXE |
16:10:58 |
|
23 |
384 |
TRQX |
16:10:58 |
|
103 |
384 |
BATE |
16:10:58 |
|
134 |
384 |
XLON |
16:10:58 |
|
23 |
384 |
TRQX |
16:10:58 |
|
23 |
383.8 |
TRQX |
16:12:04 |
|
134 |
383.8 |
XLON |
16:12:04 |
|
134 |
383.8 |
XLON |
16:12:04 |
|
23 |
383.8 |
TRQX |
16:12:04 |
|
103 |
383.6 |
BATE |
16:12:04 |
|
64 |
383.2 |
CHIX |
16:13:03 |
|
19 |
383.6 |
AQXE |
16:13:25 |
|
103 |
383.6 |
BATE |
16:14:33 |
|
696 |
384.2 |
XLON |
16:15:06 |
|
72 |
384.2 |
XLON |
16:15:06 |
|
76 |
384.2 |
XLON |
16:15:06 |
|
205 |
384.2 |
XLON |
16:15:06 |
|
75 |
384.2 |
XLON |
16:15:06 |
|
68 |
383.6 |
AQXE |
16:15:49 |
|
85 |
383.6 |
TRQX |
16:15:49 |
|
202 |
383.6 |
CHIX |
16:15:49 |
|
218 |
383.4 |
XLON |
16:16:16 |
|
729 |
383.4 |
XLON |
16:16:16 |
|
56 |
383.8 |
BATE |
16:16:52 |
|
293 |
383.8 |
BATE |
16:16:52 |
|
53 |
383.2 |
CHIX |
16:17:52 |
|
3 |
383.2 |
CHIX |
16:17:52 |
|
3 |
383.2 |
CHIX |
16:17:52 |
|
536 |
383.2 |
XLON |
16:17:52 |
|
24 |
383.4 |
AQXE |
16:17:54 |
|
232 |
383.2 |
XLON |
16:18:04 |
|
50 |
383 |
CHIX |
16:19:00 |
|
18 |
384.2 |
AQXE |
16:20:18 |
|
164 |
384.2 |
BATE |
16:20:23 |
|
74 |
384.2 |
XLON |
16:20:24 |
|
86 |
384.2 |
XLON |
16:20:24 |
|
442 |
384.2 |
XLON |
16:20:24 |
|
58 |
384.2 |
TRQX |
16:20:27 |
|
49 |
383.6 |
CHIX |
16:20:35 |
|
15 |
383.6 |
AQXE |
16:22:12 |
|
85 |
383.2 |
BATE |
16:22:28 |
|
148 |
383.4 |
XLON |
16:22:29 |
|
395 |
383.4 |
XLON |
16:22:29 |
|
19 |
383.2 |
TRQX |
16:22:33 |
|
52 |
383.2 |
CHIX |
16:22:34 |
|
92 |
383 |
XLON |
16:23:09 |
|
38 |
383 |
XLON |
16:23:09 |
|
123 |
382.6 |
XLON |
16:23:32 |
|
15 |
382.4 |
AQXE |
16:23:56 |
|
132 |
382.4 |
XLON |
16:23:56 |
|
62 |
382.4 |
CHIX |
16:24:31 |
|
8 |
382.2 |
CHIX |
16:24:51 |
|
263 |
382.2 |
XLON |
16:24:51 |
|
18 |
382.2 |
TRQX |
16:24:51 |
|
194 |
382.6 |
BATE |
16:26:10 |
|
22 |
382.4 |
AQXE |
16:26:10 |
|
47 |
382.4 |
CHIX |
16:26:10 |
|
36 |
382.6 |
XLON |
16:28:07 |
|
1 |
382.6 |
AQXE |
16:28:07 |
|
67 |
382.6 |
XLON |
16:28:07 |
|
962 |
382.6 |
XLON |
16:28:07 |
|
25 |
382.4 |
TRQX |
16:29:15 |
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.