-
22 April 2025 07:01:40
- Source: Sharecast
|
|
|
|
|
|
|
|
|
22 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: |
17 April 2025 |
|
|
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
|
|
Aggregate number of Ordinary Shares purchased: |
754,822 |
514,426 |
199,185 |
95,142 |
|
|
|
Highest price paid per Ordinary Share (p): |
720.0000 |
721.6000 |
721.6000 |
721.6000 |
|
|
|
Lowest price paid per Ordinary Share (p): |
701.8000 |
701.8000 |
702.2000 |
702.4000 |
|
|
|
Volume weighted average price paid per Ordinary Share (p): |
707.5005 |
708.0754 |
709.2529 |
709.7909 |
|
|
|
|
|
|
|
|
|
|
|
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 8,475,388,791 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,475,388,791 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 29,508,198 Ordinary Shares in aggregate at a weighted average price of 742.7318 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 |
|
17/04/2025 |
08:00:38 |
2 |
719.6000 |
BATE |
1551900 |
|
17/04/2025 |
08:00:38 |
18 |
719.6000 |
BATE |
1551896 |
|
17/04/2025 |
08:00:38 |
185 |
719.6000 |
BATE |
1551892 |
|
17/04/2025 |
08:00:38 |
1,287 |
720.0000 |
LSE |
1551889 |
|
17/04/2025 |
08:00:38 |
248 |
720.0000 |
LSE |
1551887 |
|
17/04/2025 |
08:00:40 |
1,332 |
719.6000 |
BATE |
1551977 |
|
17/04/2025 |
08:00:40 |
371 |
719.6000 |
BATE |
1551975 |
|
17/04/2025 |
08:00:53 |
14 |
719.6000 |
Aquis |
1552210 |
|
17/04/2025 |
08:00:53 |
108 |
719.6000 |
Aquis |
1552208 |
|
17/04/2025 |
08:00:56 |
200 |
719.6000 |
Aquis |
1552285 |
|
17/04/2025 |
08:00:56 |
79 |
719.6000 |
Aquis |
1552283 |
|
17/04/2025 |
08:00:59 |
2 |
719.6000 |
Aquis |
1552355 |
|
17/04/2025 |
08:00:59 |
2 |
719.6000 |
Aquis |
1552353 |
|
17/04/2025 |
08:00:59 |
26 |
719.6000 |
Aquis |
1552351 |
|
17/04/2025 |
08:02:21 |
3,329 |
721.6000 |
BATE |
1555130 |
|
17/04/2025 |
08:02:21 |
3,290 |
721.6000 |
CHIX |
1555132 |
|
17/04/2025 |
08:02:21 |
3,526 |
721.6000 |
Aquis |
1555128 |
|
17/04/2025 |
08:02:36 |
1,778 |
719.6000 |
LSE |
1555803 |
|
17/04/2025 |
08:03:24 |
1,705 |
720.0000 |
LSE |
1557528 |
|
17/04/2025 |
08:03:33 |
3,570 |
719.6000 |
BATE |
1557728 |
|
17/04/2025 |
08:03:33 |
1,649 |
719.6000 |
LSE |
1557726 |
|
17/04/2025 |
08:04:06 |
140 |
717.8000 |
LSE |
1558630 |
|
17/04/2025 |
08:04:06 |
1,613 |
717.8000 |
LSE |
1558628 |
|
17/04/2025 |
08:05:14 |
3,624 |
716.8000 |
CHIX |
1560415 |
|
17/04/2025 |
08:05:29 |
967 |
715.4000 |
LSE |
1560659 |
|
17/04/2025 |
08:05:29 |
479 |
715.4000 |
LSE |
1560657 |
|
17/04/2025 |
08:05:33 |
1,535 |
715.0000 |
LSE |
1560744 |
|
17/04/2025 |
08:06:17 |
1,540 |
714.6000 |
LSE |
1561793 |
|
17/04/2025 |
08:06:57 |
1,624 |
714.4000 |
LSE |
1562615 |
|
17/04/2025 |
08:06:57 |
1,924 |
714.4000 |
BATE |
1562613 |
|
17/04/2025 |
08:06:57 |
1,417 |
714.4000 |
BATE |
1562611 |
|
17/04/2025 |
08:06:58 |
12 |
714.0000 |
LSE |
1562637 |
|
17/04/2025 |
08:06:58 |
14 |
714.0000 |
LSE |
1562635 |
|
17/04/2025 |
08:07:46 |
1,712 |
714.8000 |
LSE |
1563601 |
|
17/04/2025 |
08:07:46 |
1,530 |
714.8000 |
LSE |
1563599 |
|
17/04/2025 |
08:08:33 |
312 |
714.8000 |
LSE |
1564619 |
|
17/04/2025 |
08:08:33 |
235 |
714.8000 |
LSE |
1564617 |
|
17/04/2025 |
08:08:33 |
433 |
714.8000 |
LSE |
1564615 |
|
17/04/2025 |
08:08:33 |
125 |
714.8000 |
LSE |
1564613 |
|
17/04/2025 |
08:08:33 |
457 |
714.8000 |
LSE |
1564611 |
|
17/04/2025 |
08:08:33 |
457 |
714.8000 |
LSE |
1564609 |
|
17/04/2025 |
08:08:33 |
912 |
714.8000 |
LSE |
1564607 |
|
17/04/2025 |
08:08:33 |
277 |
714.8000 |
LSE |
1564605 |
|
17/04/2025 |
08:08:33 |
1,587 |
714.8000 |
LSE |
1564599 |
|
17/04/2025 |
08:08:56 |
835 |
713.8000 |
LSE |
1565032 |
|
17/04/2025 |
08:08:56 |
688 |
713.8000 |
LSE |
1565030 |
|
17/04/2025 |
08:09:28 |
1,515 |
713.6000 |
LSE |
1565849 |
|
17/04/2025 |
08:10:25 |
1,742 |
714.0000 |
LSE |
1567545 |
|
17/04/2025 |
08:10:25 |
1,495 |
714.0000 |
LSE |
1567547 |
|
17/04/2025 |
08:11:22 |
2,549 |
715.4000 |
BATE |
1568734 |
|
17/04/2025 |
08:12:09 |
1,621 |
716.2000 |
LSE |
1569740 |
|
17/04/2025 |
08:12:09 |
3,340 |
716.2000 |
CHIX |
1569738 |
|
17/04/2025 |
08:13:05 |
3,552 |
716.2000 |
Aquis |
1570819 |
|
17/04/2025 |
08:13:07 |
797 |
715.4000 |
BATE |
1570907 |
|
17/04/2025 |
08:14:00 |
1,794 |
714.8000 |
LSE |
1571787 |
|
17/04/2025 |
08:14:00 |
1,606 |
715.4000 |
LSE |
1571774 |
|
17/04/2025 |
08:15:15 |
1,622 |
714.4000 |
LSE |
1573195 |
|
17/04/2025 |
08:15:15 |
1,728 |
714.2000 |
LSE |
1573193 |
|
17/04/2025 |
08:16:21 |
2,557 |
714.6000 |
CHIX |
1574684 |
|
17/04/2025 |
08:16:44 |
100 |
714.6000 |
LSE |
1575059 |
|
17/04/2025 |
08:17:56 |
1,749 |
716.2000 |
LSE |
1576604 |
|
17/04/2025 |
08:18:50 |
1,462 |
716.4000 |
LSE |
1578229 |
|
17/04/2025 |
08:20:17 |
3,016 |
715.8000 |
BATE |
1580745 |
|
17/04/2025 |
08:20:17 |
466 |
715.8000 |
BATE |
1580743 |
|
17/04/2025 |
08:20:17 |
1,785 |
715.8000 |
LSE |
1580747 |
|
17/04/2025 |
08:20:29 |
14 |
714.6000 |
CHIX |
1581029 |
|
17/04/2025 |
08:20:29 |
301 |
714.6000 |
CHIX |
1581026 |
|
17/04/2025 |
08:20:29 |
1,576 |
715.0000 |
LSE |
1581022 |
|
17/04/2025 |
08:20:40 |
414 |
714.6000 |
CHIX |
1581326 |
|
17/04/2025 |
08:23:01 |
915 |
713.6000 |
LSE |
1584105 |
|
17/04/2025 |
08:23:01 |
712 |
713.6000 |
LSE |
1584103 |
|
17/04/2025 |
08:23:01 |
3,315 |
713.8000 |
CHIX |
1584101 |
|
17/04/2025 |
08:23:58 |
473 |
713.8000 |
LSE |
1585085 |
|
17/04/2025 |
08:23:59 |
644 |
713.8000 |
LSE |
1585104 |
|
17/04/2025 |
08:23:59 |
501 |
713.8000 |
LSE |
1585102 |
|
17/04/2025 |
08:25:48 |
1,637 |
714.8000 |
LSE |
1587497 |
|
17/04/2025 |
08:25:48 |
1,233 |
714.8000 |
LSE |
1587495 |
|
17/04/2025 |
08:25:48 |
511 |
714.8000 |
LSE |
1587493 |
|
17/04/2025 |
08:27:12 |
3,140 |
714.6000 |
Aquis |
1588967 |
|
17/04/2025 |
08:28:34 |
1,704 |
714.0000 |
CHIX |
1590445 |
|
17/04/2025 |
08:28:34 |
2,005 |
714.0000 |
CHIX |
1590443 |
|
17/04/2025 |
08:28:38 |
433 |
713.8000 |
LSE |
1590531 |
|
17/04/2025 |
08:28:39 |
1,617 |
713.8000 |
LSE |
1590544 |
|
17/04/2025 |
08:28:39 |
1,048 |
713.8000 |
LSE |
1590542 |
|
17/04/2025 |
08:31:10 |
1,733 |
714.8000 |
LSE |
1593691 |
|
17/04/2025 |
08:31:10 |
1,602 |
714.8000 |
LSE |
1593689 |
|
17/04/2025 |
08:33:43 |
1,485 |
714.0000 |
LSE |
1596565 |
|
17/04/2025 |
08:33:43 |
1,642 |
714.0000 |
LSE |
1596563 |
|
17/04/2025 |
08:37:11 |
999 |
713.6000 |
LSE |
1601362 |
|
17/04/2025 |
08:37:11 |
3,668 |
713.6000 |
CHIX |
1601360 |
|
17/04/2025 |
08:37:21 |
1,780 |
713.6000 |
LSE |
1601523 |
|
17/04/2025 |
08:37:21 |
744 |
713.6000 |
LSE |
1601521 |
|
17/04/2025 |
08:37:29 |
1,315 |
713.4000 |
BATE |
1601644 |
|
17/04/2025 |
08:37:29 |
2,025 |
713.4000 |
BATE |
1601642 |
|
17/04/2025 |
08:37:33 |
82 |
713.4000 |
BATE |
1601712 |
|
17/04/2025 |
08:38:53 |
1,458 |
712.0000 |
LSE |
1603906 |
|
17/04/2025 |
08:40:15 |
1,562 |
711.0000 |
LSE |
1606850 |
|
17/04/2025 |
08:40:15 |
3,301 |
711.0000 |
Aquis |
1606848 |
|
17/04/2025 |
08:42:50 |
3,692 |
710.0000 |
BATE |
1609774 |
|
17/04/2025 |
08:42:50 |
564 |
710.4000 |
LSE |
1609764 |
|
17/04/2025 |
08:42:50 |
1,141 |
710.4000 |
LSE |
1609762 |
|
17/04/2025 |
08:42:50 |
1,755 |
710.4000 |
LSE |
1609760 |
|
17/04/2025 |
08:44:15 |
3,217 |
709.6000 |
BATE |
1612125 |
|
17/04/2025 |
08:44:16 |
3,597 |
709.6000 |
BATE |
1612246 |
|
17/04/2025 |
08:44:16 |
1,279 |
709.6000 |
BATE |
1612244 |
|
17/04/2025 |
08:44:17 |
3,066 |
709.2000 |
BATE |
1612256 |
|
17/04/2025 |
08:44:20 |
1,189 |
709.0000 |
CHIX |
1612291 |
|
17/04/2025 |
08:44:23 |
728 |
709.0000 |
CHIX |
1612377 |
|
17/04/2025 |
08:46:50 |
1,521 |
710.4000 |
LSE |
1615532 |
|
17/04/2025 |
08:47:00 |
1,457 |
710.2000 |
LSE |
1615690 |
|
17/04/2025 |
08:47:04 |
1,000 |
710.0000 |
BATE |
1615792 |
|
17/04/2025 |
08:47:12 |
2,517 |
710.0000 |
BATE |
1615889 |
|
17/04/2025 |
08:49:01 |
2,167 |
710.2000 |
BATE |
1618347 |
|
17/04/2025 |
08:49:01 |
660 |
710.2000 |
BATE |
1618345 |
|
17/04/2025 |
08:49:01 |
494 |
710.2000 |
BATE |
1618343 |
|
17/04/2025 |
08:49:16 |
2,241 |
710.0000 |
CHIX |
1618956 |
|
17/04/2025 |
08:49:16 |
905 |
710.0000 |
CHIX |
1618954 |
|
17/04/2025 |
08:50:35 |
1,451 |
709.6000 |
LSE |
1621307 |
|
17/04/2025 |
08:50:35 |
1,718 |
709.6000 |
LSE |
1621305 |
|
17/04/2025 |
08:54:57 |
7 |
709.0000 |
LSE |
1626068 |
|
17/04/2025 |
08:55:30 |
161 |
709.2000 |
LSE |
1626684 |
|
17/04/2025 |
08:55:30 |
703 |
709.2000 |
LSE |
1626682 |
|
17/04/2025 |
08:55:30 |
1,639 |
709.2000 |
LSE |
1626680 |
|
17/04/2025 |
08:55:30 |
1,036 |
709.2000 |
LSE |
1626678 |
|
17/04/2025 |
08:58:03 |
1,271 |
708.8000 |
CHIX |
1629265 |
|
17/04/2025 |
08:58:03 |
2,238 |
708.8000 |
CHIX |
1629263 |
|
17/04/2025 |
08:58:03 |
3,414 |
708.8000 |
Aquis |
1629261 |
|
17/04/2025 |
09:00:02 |
1,764 |
709.6000 |
LSE |
1631772 |
|
17/04/2025 |
09:00:02 |
1,710 |
709.6000 |
LSE |
1631770 |
|
17/04/2025 |
09:02:36 |
762 |
710.6000 |
LSE |
1634258 |
|
17/04/2025 |
09:02:36 |
750 |
710.6000 |
LSE |
1634256 |
|
17/04/2025 |
09:02:36 |
1,487 |
710.6000 |
LSE |
1634254 |
|
17/04/2025 |
09:02:36 |
871 |
710.6000 |
BATE |
1634252 |
|
17/04/2025 |
09:02:36 |
2,260 |
710.6000 |
BATE |
1634250 |
|
17/04/2025 |
09:06:00 |
1,521 |
711.0000 |
LSE |
1636752 |
|
17/04/2025 |
09:06:31 |
1,609 |
710.8000 |
LSE |
1637034 |
|
17/04/2025 |
09:06:32 |
132 |
710.6000 |
CHIX |
1637043 |
|
17/04/2025 |
09:06:32 |
2,932 |
710.6000 |
CHIX |
1637041 |
|
17/04/2025 |
09:09:13 |
1,738 |
712.6000 |
LSE |
1640480 |
|
17/04/2025 |
09:11:12 |
401 |
713.4000 |
BATE |
1642195 |
|
17/04/2025 |
09:11:12 |
1,856 |
713.4000 |
BATE |
1642179 |
|
17/04/2025 |
09:11:25 |
868 |
713.4000 |
BATE |
1642349 |
|
17/04/2025 |
09:11:25 |
38 |
713.4000 |
BATE |
1642347 |
|
17/04/2025 |
09:11:25 |
1,732 |
713.4000 |
LSE |
1642345 |
|
17/04/2025 |
09:13:54 |
1,234 |
713.8000 |
LSE |
1644484 |
|
17/04/2025 |
09:13:54 |
448 |
713.8000 |
LSE |
1644482 |
|
17/04/2025 |
09:14:37 |
1,707 |
713.6000 |
LSE |
1645156 |
|
17/04/2025 |
09:15:32 |
1,580 |
714.2000 |
CHIX |
1646157 |
|
17/04/2025 |
09:16:01 |
1,132 |
714.2000 |
CHIX |
1646577 |
|
17/04/2025 |
09:17:13 |
1,661 |
714.8000 |
LSE |
1649441 |
|
17/04/2025 |
09:17:42 |
144 |
714.8000 |
Aquis |
1649668 |
|
17/04/2025 |
09:17:44 |
2,855 |
714.8000 |
Aquis |
1649699 |
|
17/04/2025 |
09:19:37 |
1,762 |
715.0000 |
LSE |
1650876 |
|
17/04/2025 |
09:20:11 |
3,254 |
714.6000 |
BATE |
1652275 |
|
17/04/2025 |
09:21:36 |
1,455 |
714.4000 |
LSE |
1653518 |
|
17/04/2025 |
09:23:54 |
3,492 |
716.4000 |
CHIX |
1655851 |
|
17/04/2025 |
09:24:35 |
749 |
714.8000 |
LSE |
1656259 |
|
17/04/2025 |
09:24:35 |
829 |
714.8000 |
LSE |
1656261 |
|
17/04/2025 |
09:24:35 |
1,581 |
715.0000 |
LSE |
1656255 |
|
17/04/2025 |
09:27:47 |
878 |
714.6000 |
BATE |
1658289 |
|
17/04/2025 |
09:29:00 |
3,236 |
716.0000 |
BATE |
1659373 |
|
17/04/2025 |
09:30:46 |
1,684 |
716.2000 |
LSE |
1660757 |
|
17/04/2025 |
09:32:36 |
129 |
715.2000 |
CHIX |
1662197 |
|
17/04/2025 |
09:33:35 |
1,669 |
715.0000 |
LSE |
1662930 |
|
17/04/2025 |
09:33:35 |
267 |
715.0000 |
LSE |
1662928 |
|
17/04/2025 |
09:33:35 |
1,248 |
715.0000 |
LSE |
1662926 |
|
17/04/2025 |
09:33:53 |
1,591 |
714.8000 |
LSE |
1663177 |
|
17/04/2025 |
09:33:54 |
344 |
714.6000 |
CHIX |
1663198 |
|
17/04/2025 |
09:33:54 |
3,352 |
714.6000 |
CHIX |
1663196 |
|
17/04/2025 |
09:37:20 |
42 |
714.4000 |
Aquis |
1666129 |
|
17/04/2025 |
09:37:20 |
1,631 |
714.4000 |
LSE |
1666127 |
|
17/04/2025 |
09:37:20 |
3,365 |
714.4000 |
BATE |
1666125 |
|
17/04/2025 |
09:38:46 |
3 |
714.8000 |
Aquis |
1667060 |
|
17/04/2025 |
09:40:00 |
1,293 |
714.6000 |
LSE |
1668057 |
|
17/04/2025 |
09:40:00 |
196 |
714.6000 |
LSE |
1668059 |
|
17/04/2025 |
09:40:13 |
3,443 |
714.6000 |
Aquis |
1668277 |
|
17/04/2025 |
09:41:29 |
1,270 |
714.6000 |
BATE |
1669327 |
|
17/04/2025 |
09:41:29 |
2,426 |
714.6000 |
BATE |
1669325 |
|
17/04/2025 |
09:42:09 |
1,572 |
714.4000 |
LSE |
1669935 |
|
17/04/2025 |
09:43:10 |
1,199 |
714.2000 |
LSE |
1670615 |
|
17/04/2025 |
09:43:10 |
565 |
714.2000 |
LSE |
1670611 |
|
17/04/2025 |
09:46:31 |
816 |
713.0000 |
LSE |
1673342 |
|
17/04/2025 |
09:46:31 |
865 |
713.0000 |
LSE |
1673340 |
|
17/04/2025 |
09:46:31 |
3,439 |
713.0000 |
CHIX |
1673338 |
|
17/04/2025 |
09:47:32 |
230 |
712.2000 |
BATE |
1674137 |
|
17/04/2025 |
09:48:21 |
192 |
712.2000 |
BATE |
1674892 |
|
17/04/2025 |
09:48:21 |
320 |
712.2000 |
BATE |
1674890 |
|
17/04/2025 |
09:48:29 |
844 |
712.0000 |
LSE |
1674987 |
|
17/04/2025 |
09:48:29 |
936 |
712.0000 |
LSE |
1674985 |
|
17/04/2025 |
09:48:58 |
2,802 |
711.8000 |
BATE |
1675511 |
|
17/04/2025 |
09:48:58 |
617 |
711.8000 |
BATE |
1675513 |
|
17/04/2025 |
09:52:05 |
99 |
711.4000 |
LSE |
1678003 |
|
17/04/2025 |
09:52:05 |
1,476 |
711.4000 |
LSE |
1678001 |
|
17/04/2025 |
09:53:08 |
1,647 |
710.8000 |
BATE |
1678601 |
|
17/04/2025 |
09:53:15 |
98 |
710.8000 |
BATE |
1678649 |
|
17/04/2025 |
09:54:04 |
590 |
711.0000 |
LSE |
1679229 |
|
17/04/2025 |
09:54:04 |
936 |
711.0000 |
LSE |
1679227 |
|
17/04/2025 |
09:54:07 |
1,842 |
710.8000 |
BATE |
1679258 |
|
17/04/2025 |
09:56:57 |
1,499 |
709.0000 |
LSE |
1681739 |
|
17/04/2025 |
09:58:23 |
3,325 |
708.2000 |
CHIX |
1682741 |
|
17/04/2025 |
09:58:23 |
1,588 |
708.2000 |
LSE |
1682739 |
|
17/04/2025 |
09:58:23 |
48 |
708.2000 |
CHIX |
1682737 |
|
17/04/2025 |
10:00:01 |
3,020 |
708.0000 |
BATE |
1683864 |
|
17/04/2025 |
10:00:09 |
48 |
708.0000 |
BATE |
1684105 |
|
17/04/2025 |
10:00:10 |
7 |
708.0000 |
BATE |
1684131 |
|
17/04/2025 |
10:01:47 |
340 |
708.6000 |
BATE |
1685492 |
|
17/04/2025 |
10:03:18 |
662 |
709.0000 |
Aquis |
1686789 |
|
17/04/2025 |
10:03:18 |
1,569 |
709.0000 |
LSE |
1686785 |
|
17/04/2025 |
10:03:18 |
1,606 |
709.0000 |
LSE |
1686783 |
|
17/04/2025 |
10:03:24 |
2,587 |
709.0000 |
Aquis |
1686872 |
|
17/04/2025 |
10:03:24 |
88 |
709.0000 |
Aquis |
1686870 |
|
17/04/2025 |
10:03:24 |
3,463 |
709.0000 |
BATE |
1686868 |
|
17/04/2025 |
10:04:24 |
363 |
708.6000 |
BATE |
1687497 |
|
17/04/2025 |
10:04:24 |
2,872 |
708.6000 |
BATE |
1687495 |
|
17/04/2025 |
10:05:37 |
1,691 |
708.6000 |
BATE |
1688556 |
|
17/04/2025 |
10:05:43 |
2,085 |
708.6000 |
BATE |
1688704 |
|
17/04/2025 |
10:05:43 |
1,019 |
708.6000 |
BATE |
1688702 |
|
17/04/2025 |
10:05:43 |
2,017 |
708.6000 |
BATE |
1688700 |
|
17/04/2025 |
10:06:01 |
533 |
708.4000 |
BATE |
1688989 |
|
17/04/2025 |
10:06:01 |
387 |
708.4000 |
BATE |
1688987 |
|
17/04/2025 |
10:07:15 |
2,100 |
708.0000 |
BATE |
1689983 |
|
17/04/2025 |
10:07:16 |
597 |
708.0000 |
BATE |
1690051 |
|
17/04/2025 |
10:07:16 |
1,077 |
708.0000 |
BATE |
1690045 |
|
17/04/2025 |
10:07:16 |
1,789 |
708.0000 |
BATE |
1690043 |
|
17/04/2025 |
10:07:16 |
1,505 |
708.0000 |
BATE |
1690041 |
|
17/04/2025 |
10:08:07 |
270 |
707.6000 |
LSE |
1690779 |
|
17/04/2025 |
10:08:07 |
1,535 |
707.6000 |
LSE |
1690777 |
|
17/04/2025 |
10:08:41 |
1,623 |
708.0000 |
LSE |
1691409 |
|
17/04/2025 |
10:09:53 |
860 |
708.2000 |
CHIX |
1692727 |
|
17/04/2025 |
10:09:53 |
2,312 |
708.2000 |
CHIX |
1692725 |
|
17/04/2025 |
10:15:23 |
1,564 |
707.8000 |
LSE |
1699169 |
|
17/04/2025 |
10:15:23 |
5,367 |
707.8000 |
LSE |
1699155 |
|
17/04/2025 |
10:15:23 |
1,884 |
707.8000 |
LSE |
1699151 |
|
17/04/2025 |
10:15:23 |
12,396 |
707.8000 |
LSE |
1699153 |
|
17/04/2025 |
10:15:23 |
311 |
707.8000 |
LSE |
1699157 |
|
17/04/2025 |
10:15:23 |
311 |
707.8000 |
LSE |
1699159 |
|
17/04/2025 |
10:15:23 |
1,117 |
707.8000 |
LSE |
1699161 |
|
17/04/2025 |
10:15:23 |
27,531 |
707.8000 |
LSE |
1699149 |
|
17/04/2025 |
10:15:23 |
20,004 |
707.8000 |
LSE |
1699147 |
|
17/04/2025 |
10:15:23 |
26,271 |
707.8000 |
LSE |
1699145 |
|
17/04/2025 |
10:15:29 |
3,620 |
707.0000 |
BATE |
1699607 |
|
17/04/2025 |
10:15:29 |
3,511 |
707.0000 |
BATE |
1699605 |
|
17/04/2025 |
10:15:37 |
1,487 |
706.6000 |
LSE |
1699858 |
|
17/04/2025 |
10:15:37 |
874 |
706.6000 |
LSE |
1699853 |
|
17/04/2025 |
10:15:37 |
609 |
706.6000 |
LSE |
1699851 |
|
17/04/2025 |
10:15:37 |
1,573 |
706.6000 |
LSE |
1699847 |
|
17/04/2025 |
10:15:37 |
1,597 |
706.6000 |
LSE |
1699845 |
|
17/04/2025 |
10:15:41 |
956 |
706.2000 |
LSE |
1700006 |
|
17/04/2025 |
10:15:41 |
573 |
706.2000 |
LSE |
1700004 |
|
17/04/2025 |
10:15:41 |
1,927 |
706.2000 |
LSE |
1700002 |
|
17/04/2025 |
10:15:42 |
1,583 |
706.0000 |
LSE |
1700033 |
|
17/04/2025 |
10:16:12 |
2,378 |
706.2000 |
BATE |
1700560 |
|
17/04/2025 |
10:16:17 |
1,616 |
706.0000 |
BATE |
1700674 |
|
17/04/2025 |
10:16:17 |
3,150 |
706.0000 |
BATE |
1700672 |
|
17/04/2025 |
10:16:25 |
1,465 |
706.0000 |
BATE |
1700838 |
|
17/04/2025 |
10:17:20 |
104 |
706.2000 |
CHIX |
1701967 |
|
17/04/2025 |
10:17:52 |
1,707 |
706.2000 |
LSE |
1702381 |
|
17/04/2025 |
10:17:52 |
1,476 |
706.4000 |
LSE |
1702379 |
|
17/04/2025 |
10:17:52 |
3,722 |
706.4000 |
CHIX |
1702377 |
|
17/04/2025 |
10:20:10 |
1,741 |
706.6000 |
LSE |
1704816 |
|
17/04/2025 |
10:20:10 |
1,571 |
706.6000 |
LSE |
1704814 |
|
17/04/2025 |
10:20:40 |
2,048 |
707.2000 |
BATE |
1705361 |
|
17/04/2025 |
10:20:40 |
1,060 |
707.2000 |
BATE |
1705359 |
|
17/04/2025 |
10:22:59 |
2,090 |
707.6000 |
Aquis |
1707366 |
|
17/04/2025 |
10:22:59 |
4,208 |
707.6000 |
BATE |
1707362 |
|
17/04/2025 |
10:23:01 |
993 |
707.6000 |
Aquis |
1707393 |
|
17/04/2025 |
10:24:01 |
1,665 |
706.6000 |
LSE |
1708225 |
|
17/04/2025 |
10:25:25 |
1,542 |
706.2000 |
LSE |
1709453 |
|
17/04/2025 |
10:26:03 |
1,622 |
705.0000 |
LSE |
1710066 |
|
17/04/2025 |
10:27:03 |
102 |
704.8000 |
BATE |
1710915 |
|
17/04/2025 |
10:27:03 |
37 |
704.8000 |
BATE |
1710913 |
|
17/04/2025 |
10:27:03 |
1,543 |
705.0000 |
LSE |
1710901 |
|
17/04/2025 |
10:28:15 |
1,668 |
705.0000 |
LSE |
1711778 |
|
17/04/2025 |
10:28:15 |
1,688 |
705.0000 |
BATE |
1711776 |
|
17/04/2025 |
10:28:15 |
1,315 |
705.0000 |
BATE |
1711774 |
|
17/04/2025 |
10:28:33 |
18 |
705.0000 |
CHIX |
1711974 |
|
17/04/2025 |
10:28:33 |
100 |
705.0000 |
CHIX |
1711972 |
|
17/04/2025 |
10:28:57 |
1,451 |
704.8000 |
LSE |
1712221 |
|
17/04/2025 |
10:28:57 |
1,542 |
704.8000 |
LSE |
1712219 |
|
17/04/2025 |
10:29:14 |
913 |
704.6000 |
LSE |
1712559 |
|
17/04/2025 |
10:29:14 |
581 |
704.6000 |
LSE |
1712557 |
|
17/04/2025 |
10:31:11 |
1,520 |
705.6000 |
LSE |
1714157 |
|
17/04/2025 |
10:31:11 |
3,153 |
705.6000 |
CHIX |
1714155 |
|
17/04/2025 |
10:31:11 |
3,197 |
705.6000 |
BATE |
1714153 |
|
17/04/2025 |
10:31:43 |
1,145 |
705.0000 |
LSE |
1714519 |
|
17/04/2025 |
10:33:00 |
1,702 |
704.8000 |
LSE |
1715424 |
|
17/04/2025 |
10:33:00 |
892 |
705.0000 |
BATE |
1715408 |
|
17/04/2025 |
10:33:00 |
2,851 |
705.0000 |
BATE |
1715406 |
|
17/04/2025 |
10:33:00 |
431 |
705.0000 |
LSE |
1715395 |
|
17/04/2025 |
10:34:22 |
1,458 |
705.8000 |
LSE |
1716520 |
|
17/04/2025 |
10:37:44 |
144 |
705.8000 |
BATE |
1720111 |
|
17/04/2025 |
10:38:23 |
3,577 |
705.8000 |
BATE |
1720542 |
|
17/04/2025 |
10:38:23 |
3,157 |
705.8000 |
BATE |
1720540 |
|
17/04/2025 |
10:40:03 |
250 |
705.8000 |
LSE |
1721755 |
|
17/04/2025 |
10:40:03 |
1,637 |
705.8000 |
LSE |
1721753 |
|
17/04/2025 |
10:40:03 |
1,456 |
705.8000 |
LSE |
1721751 |
|
17/04/2025 |
10:40:58 |
79 |
705.8000 |
CHIX |
1722457 |
|
17/04/2025 |
10:41:00 |
3,184 |
705.8000 |
CHIX |
1722478 |
|
17/04/2025 |
10:45:00 |
1,561 |
706.0000 |
LSE |
1726174 |
|
17/04/2025 |
10:45:00 |
1,653 |
706.0000 |
LSE |
1726172 |
|
17/04/2025 |
10:45:29 |
191 |
705.2000 |
BATE |
1726556 |
|
17/04/2025 |
10:46:38 |
588 |
705.4000 |
BATE |
1727347 |
|
17/04/2025 |
10:47:09 |
466 |
705.4000 |
BATE |
1727795 |
|
17/04/2025 |
10:47:28 |
2,544 |
705.2000 |
BATE |
1728075 |
|
17/04/2025 |
10:47:42 |
3,134 |
705.2000 |
BATE |
1728243 |
|
17/04/2025 |
10:47:42 |
786 |
705.2000 |
BATE |
1728241 |
|
17/04/2025 |
10:47:43 |
1,780 |
705.0000 |
LSE |
1728288 |
|
17/04/2025 |
10:47:43 |
3,380 |
705.0000 |
Aquis |
1728286 |
|
17/04/2025 |
10:48:31 |
1,468 |
705.0000 |
LSE |
1729004 |
|
17/04/2025 |
10:50:15 |
3,403 |
706.2000 |
BATE |
1730988 |
|
17/04/2025 |
10:50:16 |
455 |
706.0000 |
LSE |
1731060 |
|
17/04/2025 |
10:50:16 |
1,061 |
706.0000 |
LSE |
1731058 |
|
17/04/2025 |
10:50:16 |
1,643 |
706.0000 |
LSE |
1731056 |
|
17/04/2025 |
10:51:59 |
3,304 |
705.6000 |
CHIX |
1733521 |
|
17/04/2025 |
10:54:21 |
1,733 |
705.6000 |
LSE |
1736543 |
|
17/04/2025 |
10:54:21 |
3,516 |
705.6000 |
BATE |
1736541 |
|
17/04/2025 |
10:55:28 |
500 |
705.6000 |
BATE |
1738003 |
|
17/04/2025 |
10:56:59 |
1,337 |
706.4000 |
LSE |
1740236 |
|
17/04/2025 |
10:56:59 |
3,104 |
706.4000 |
BATE |
1740234 |
|
17/04/2025 |
10:56:59 |
223 |
706.4000 |
LSE |
1740230 |
|
17/04/2025 |
10:59:46 |
1,575 |
705.8000 |
LSE |
1743297 |
|
17/04/2025 |
11:00:37 |
1,132 |
705.8000 |
LSE |
1744301 |
|
17/04/2025 |
11:00:37 |
661 |
705.8000 |
LSE |
1744299 |
|
17/04/2025 |
11:01:06 |
1,619 |
705.0000 |
LSE |
1744725 |
|
17/04/2025 |
11:01:53 |
1,221 |
705.0000 |
LSE |
1745259 |
|
17/04/2025 |
11:01:53 |
298 |
705.0000 |
LSE |
1745257 |
|
17/04/2025 |
11:01:53 |
1,376 |
705.0000 |
LSE |
1745255 |
|
17/04/2025 |
11:01:53 |
276 |
705.0000 |
LSE |
1745253 |
|
17/04/2025 |
11:01:53 |
8 |
705.0000 |
LSE |
1745251 |
|
17/04/2025 |
11:01:53 |
289 |
705.0000 |
LSE |
1745249 |
|
17/04/2025 |
11:04:55 |
268 |
705.4000 |
BATE |
1747082 |
|
17/04/2025 |
11:04:55 |
2,070 |
705.4000 |
CHIX |
1747073 |
|
17/04/2025 |
11:04:55 |
63 |
705.4000 |
BATE |
1747071 |
|
17/04/2025 |
11:04:55 |
1,666 |
705.4000 |
CHIX |
1747077 |
|
17/04/2025 |
11:04:55 |
1,418 |
705.4000 |
BATE |
1747075 |
|
17/04/2025 |
11:05:03 |
1,386 |
705.4000 |
BATE |
1747258 |
|
17/04/2025 |
11:05:51 |
1,416 |
705.4000 |
LSE |
1748048 |
|
17/04/2025 |
11:05:51 |
113 |
705.4000 |
LSE |
1748046 |
|
17/04/2025 |
11:05:51 |
3,509 |
705.6000 |
BATE |
1748040 |
|
17/04/2025 |
11:05:51 |
3,589 |
705.6000 |
BATE |
1748038 |
|
17/04/2025 |
11:09:36 |
1,603 |
706.8000 |
LSE |
1750465 |
|
17/04/2025 |
11:10:45 |
1,463 |
706.0000 |
LSE |
1751408 |
|
17/04/2025 |
11:10:45 |
104 |
706.0000 |
LSE |
1751406 |
|
17/04/2025 |
11:12:30 |
1,513 |
705.0000 |
LSE |
1752531 |
|
17/04/2025 |
11:12:30 |
1,562 |
705.2000 |
LSE |
1752506 |
|
17/04/2025 |
11:12:30 |
208 |
705.2000 |
LSE |
1752503 |
|
17/04/2025 |
11:12:30 |
3,044 |
705.4000 |
Aquis |
1752467 |
|
17/04/2025 |
11:12:30 |
3,380 |
705.4000 |
BATE |
1752440 |
|
17/04/2025 |
11:12:31 |
1,528 |
705.0000 |
LSE |
1752583 |
|
17/04/2025 |
11:12:40 |
1,803 |
704.4000 |
LSE |
1752864 |
|
17/04/2025 |
11:12:41 |
1,258 |
704.4000 |
BATE |
1752886 |
|
17/04/2025 |
11:12:42 |
416 |
704.2000 |
LSE |
1753078 |
|
17/04/2025 |
11:12:42 |
2,118 |
704.4000 |
BATE |
1753033 |
|
17/04/2025 |
11:12:45 |
1,372 |
704.2000 |
LSE |
1753158 |
|
17/04/2025 |
11:14:34 |
928 |
704.0000 |
LSE |
1754498 |
|
17/04/2025 |
11:14:34 |
936 |
704.0000 |
LSE |
1754496 |
|
17/04/2025 |
11:14:50 |
1,561 |
703.8000 |
LSE |
1754668 |
|
17/04/2025 |
11:14:53 |
682 |
703.6000 |
LSE |
1754742 |
|
17/04/2025 |
11:14:53 |
936 |
703.6000 |
LSE |
1754740 |
|
17/04/2025 |
11:15:43 |
522 |
703.6000 |
LSE |
1755374 |
|
17/04/2025 |
11:15:46 |
1,668 |
703.6000 |
LSE |
1755399 |
|
17/04/2025 |
11:15:46 |
1,689 |
703.6000 |
LSE |
1755397 |
|
17/04/2025 |
11:15:46 |
109 |
703.6000 |
LSE |
1755395 |
|
17/04/2025 |
11:15:46 |
1,058 |
703.6000 |
LSE |
1755393 |
|
17/04/2025 |
11:16:13 |
738 |
703.2000 |
LSE |
1755675 |
|
17/04/2025 |
11:16:13 |
881 |
703.2000 |
LSE |
1755677 |
|
17/04/2025 |
11:16:47 |
1,032 |
702.8000 |
LSE |
1756112 |
|
17/04/2025 |
11:16:47 |
450 |
702.8000 |
LSE |
1756110 |
|
17/04/2025 |
11:17:11 |
1,640 |
702.6000 |
LSE |
1756291 |
|
17/04/2025 |
11:17:46 |
1,223 |
702.4000 |
LSE |
1756646 |
|
17/04/2025 |
11:17:46 |
426 |
702.4000 |
LSE |
1756644 |
|
17/04/2025 |
11:17:46 |
3,129 |
702.4000 |
CHIX |
1756642 |
|
17/04/2025 |
11:17:53 |
1,469 |
702.2000 |
LSE |
1756857 |
|
17/04/2025 |
11:17:53 |
1,735 |
702.2000 |
LSE |
1756855 |
|
17/04/2025 |
11:17:55 |
1,677 |
702.2000 |
LSE |
1756964 |
|
17/04/2025 |
11:17:55 |
1,667 |
702.2000 |
LSE |
1756933 |
|
17/04/2025 |
11:18:49 |
98 |
701.8000 |
LSE |
1757621 |
|
17/04/2025 |
11:18:49 |
1,489 |
701.8000 |
LSE |
1757618 |
|
17/04/2025 |
11:18:49 |
849 |
702.0000 |
LSE |
1757598 |
|
17/04/2025 |
11:18:49 |
311 |
702.0000 |
LSE |
1757596 |
|
17/04/2025 |
11:18:49 |
369 |
702.0000 |
LSE |
1757594 |
|
17/04/2025 |
11:18:58 |
558 |
702.2000 |
LSE |
1757741 |
|
17/04/2025 |
11:18:58 |
2 |
702.2000 |
LSE |
1757739 |
|
17/04/2025 |
11:19:13 |
111 |
702.2000 |
LSE |
1757877 |
|
17/04/2025 |
11:19:13 |
314 |
702.2000 |
LSE |
1757875 |
|
17/04/2025 |
11:19:13 |
304 |
702.2000 |
LSE |
1757873 |
|
17/04/2025 |
11:19:13 |
950 |
702.2000 |
LSE |
1757871 |
|
17/04/2025 |
11:19:13 |
2,056 |
702.2000 |
LSE |
1757869 |
|
17/04/2025 |
11:19:13 |
3,727 |
702.2000 |
LSE |
1757867 |
|
17/04/2025 |
11:19:13 |
1,488 |
702.2000 |
LSE |
1757865 |
|
17/04/2025 |
11:19:44 |
208 |
701.8000 |
LSE |
1758251 |
|
17/04/2025 |
11:19:49 |
1,773 |
701.8000 |
LSE |
1758286 |
|
17/04/2025 |
11:19:49 |
1,462 |
701.8000 |
LSE |
1758284 |
|
17/04/2025 |
11:21:03 |
1,801 |
701.8000 |
LSE |
1759304 |
|
17/04/2025 |
11:21:03 |
1,804 |
701.8000 |
LSE |
1759302 |
|
17/04/2025 |
11:21:05 |
8 |
701.8000 |
BATE |
1759346 |
|
17/04/2025 |
11:21:05 |
247 |
701.8000 |
BATE |
1759344 |
|
17/04/2025 |
11:21:57 |
1,737 |
702.8000 |
LSE |
1760224 |
|
17/04/2025 |
11:21:57 |
14 |
702.8000 |
LSE |
1760222 |
|
17/04/2025 |
11:21:57 |
1,248 |
702.8000 |
LSE |
1760220 |
|
17/04/2025 |
11:21:57 |
1,405 |
702.8000 |
BATE |
1760216 |
|
17/04/2025 |
11:21:57 |
247 |
702.8000 |
LSE |
1760210 |
|
17/04/2025 |
11:21:57 |
264 |
703.0000 |
LSE |
1760208 |
|
17/04/2025 |
11:21:57 |
311 |
703.0000 |
LSE |
1760206 |
|
17/04/2025 |
11:21:57 |
308 |
703.0000 |
LSE |
1760204 |
|
17/04/2025 |
11:21:57 |
3,077 |
703.0000 |
BATE |
1760202 |
|
17/04/2025 |
11:21:58 |
158 |
702.8000 |
BATE |
1760235 |
|
17/04/2025 |
11:21:59 |
117 |
702.8000 |
BATE |
1760255 |
|
17/04/2025 |
11:21:59 |
1,432 |
702.8000 |
BATE |
1760253 |
|
17/04/2025 |
11:22:07 |
1,887 |
702.6000 |
LSE |
1760339 |
|
17/04/2025 |
11:22:18 |
856 |
702.4000 |
LSE |
1760470 |
|
17/04/2025 |
11:22:18 |
308 |
702.4000 |
LSE |
1760468 |
|
17/04/2025 |
11:22:18 |
293 |
702.4000 |
LSE |
1760466 |
|
17/04/2025 |
11:22:18 |
1,453 |
702.4000 |
LSE |
1760458 |
|
17/04/2025 |
11:22:18 |
104 |
702.4000 |
LSE |
1760456 |
|
17/04/2025 |
11:22:18 |
1,470 |
702.4000 |
LSE |
1760454 |
|
17/04/2025 |
11:22:18 |
452 |
702.4000 |
LSE |
1760452 |
|
17/04/2025 |
11:23:39 |
1,482 |
702.6000 |
LSE |
1761334 |
|
17/04/2025 |
11:23:47 |
1,696 |
702.4000 |
LSE |
1761431 |
|
17/04/2025 |
11:23:47 |
37 |
702.4000 |
LSE |
1761429 |
|
17/04/2025 |
11:23:47 |
702 |
702.4000 |
LSE |
1761427 |
|
17/04/2025 |
11:23:47 |
706 |
702.4000 |
LSE |
1761425 |
|
17/04/2025 |
11:23:47 |
234 |
702.4000 |
LSE |
1761423 |
|
17/04/2025 |
11:24:21 |
1,615 |
702.2000 |
LSE |
1761810 |
|
17/04/2025 |
11:24:21 |
534 |
702.2000 |
LSE |
1761808 |
|
17/04/2025 |
11:25:44 |
507 |
702.2000 |
LSE |
1762800 |
|
17/04/2025 |
11:26:30 |
1,514 |
702.0000 |
LSE |
1763248 |
|
17/04/2025 |
11:26:30 |
2,596 |
702.2000 |
LSE |
1763220 |
|
17/04/2025 |
11:26:30 |
847 |
702.4000 |
LSE |
1763214 |
|
17/04/2025 |
11:26:30 |
3,242 |
702.4000 |
BATE |
1763212 |
|
17/04/2025 |
11:26:30 |
1,804 |
702.4000 |
LSE |
1763216 |
|
17/04/2025 |
11:26:30 |
851 |
702.4000 |
LSE |
1763218 |
|
17/04/2025 |
11:26:40 |
82 |
702.0000 |
LSE |
1763390 |
|
17/04/2025 |
11:26:57 |
1,105 |
702.2000 |
LSE |
1763588 |
|
17/04/2025 |
11:27:11 |
1,072 |
702.4000 |
LSE |
1763777 |
|
17/04/2025 |
11:27:11 |
655 |
702.4000 |
LSE |
1763775 |
|
17/04/2025 |
11:27:11 |
1,684 |
702.4000 |
LSE |
1763773 |
|
17/04/2025 |
11:27:31 |
147 |
702.2000 |
CHIX |
1764174 |
|
17/04/2025 |
11:27:31 |
156 |
702.2000 |
CHIX |
1764176 |
|
17/04/2025 |
11:27:31 |
1,628 |
702.2000 |
LSE |
1764171 |
|
17/04/2025 |
11:27:31 |
1,466 |
702.2000 |
LSE |
1764139 |
|
17/04/2025 |
11:27:31 |
15 |
702.2000 |
LSE |
1763981 |
|
17/04/2025 |
11:27:31 |
650 |
702.2000 |
LSE |
1763979 |
|
17/04/2025 |
11:27:31 |
874 |
702.2000 |
LSE |
1763977 |
|
17/04/2025 |
11:27:31 |
1,096 |
702.2000 |
LSE |
1763971 |
|
17/04/2025 |
11:27:31 |
1,106 |
702.2000 |
LSE |
1763969 |
|
17/04/2025 |
11:30:26 |
388 |
702.6000 |
BATE |
1766370 |
|
17/04/2025 |
11:30:40 |
440 |
702.6000 |
LSE |
1766590 |
|
17/04/2025 |
11:30:40 |
282 |
702.6000 |
LSE |
1766588 |
|
17/04/2025 |
11:30:40 |
402 |
702.6000 |
LSE |
1766586 |
|
17/04/2025 |
11:31:57 |
1,446 |
703.0000 |
LSE |
1767563 |
|
17/04/2025 |
11:31:57 |
1,771 |
703.0000 |
LSE |
1767561 |
|
17/04/2025 |
11:31:57 |
1,734 |
703.0000 |
LSE |
1767559 |
|
17/04/2025 |
11:31:57 |
2,375 |
703.0000 |
CHIX |
1767557 |
|
17/04/2025 |
11:31:57 |
681 |
703.0000 |
CHIX |
1767555 |
|
17/04/2025 |
11:32:52 |
56 |
703.6000 |
LSE |
1768849 |
|
17/04/2025 |
11:33:19 |
3,411 |
703.4000 |
BATE |
1769208 |
|
17/04/2025 |
11:33:19 |
3,076 |
703.4000 |
BATE |
1769206 |
|
17/04/2025 |
11:33:19 |
734 |
703.6000 |
LSE |
1769194 |
|
17/04/2025 |
11:33:19 |
936 |
703.6000 |
LSE |
1769192 |
|
17/04/2025 |
11:33:19 |
572 |
703.6000 |
LSE |
1769189 |
|
17/04/2025 |
11:33:19 |
1,080 |
703.6000 |
LSE |
1769187 |
|
17/04/2025 |
11:33:19 |
800 |
703.6000 |
LSE |
1769185 |
|
17/04/2025 |
11:33:19 |
1,539 |
703.6000 |
LSE |
1769181 |
|
17/04/2025 |
11:33:19 |
1,704 |
703.6000 |
LSE |
1769183 |
|
17/04/2025 |
11:33:19 |
1,784 |
703.6000 |
LSE |
1769179 |
|
17/04/2025 |
11:33:19 |
358 |
703.6000 |
LSE |
1769177 |
|
17/04/2025 |
11:33:19 |
2,288 |
703.6000 |
LSE |
1769175 |
|
17/04/2025 |
11:33:58 |
570 |
703.2000 |
LSE |
1770275 |
|
17/04/2025 |
11:34:13 |
390 |
703.2000 |
LSE |
1770417 |
|
17/04/2025 |
11:37:26 |
2,107 |
704.2000 |
LSE |
1772548 |
|
17/04/2025 |
11:37:26 |
1,760 |
704.2000 |
LSE |
1772546 |
|
17/04/2025 |
11:37:26 |
3,339 |
704.2000 |
Aquis |
1772544 |
|
17/04/2025 |
11:39:15 |
2,263 |
704.0000 |
LSE |
1773846 |
|
17/04/2025 |
11:39:15 |
1,651 |
704.0000 |
LSE |
1773844 |
|
17/04/2025 |
11:39:28 |
1,424 |
703.8000 |
LSE |
1773983 |
|
17/04/2025 |
11:39:28 |
135 |
703.8000 |
LSE |
1773981 |
|
17/04/2025 |
11:39:28 |
2,400 |
703.8000 |
LSE |
1773971 |
|
17/04/2025 |
11:39:28 |
3,680 |
703.8000 |
BATE |
1773969 |
|
17/04/2025 |
11:40:22 |
2,115 |
703.6000 |
LSE |
1775265 |
|
17/04/2025 |
11:40:28 |
1,076 |
703.6000 |
LSE |
1775419 |
|
17/04/2025 |
11:40:28 |
452 |
703.6000 |
LSE |
1775417 |
|
17/04/2025 |
11:41:00 |
1,260 |
703.4000 |
LSE |
1775842 |
|
17/04/2025 |
11:41:00 |
241 |
703.4000 |
LSE |
1775840 |
|
17/04/2025 |
11:41:00 |
49 |
703.4000 |
LSE |
1775837 |
|
17/04/2025 |
11:41:00 |
782 |
703.4000 |
LSE |
1775835 |
|
17/04/2025 |
11:41:00 |
650 |
703.4000 |
LSE |
1775833 |
|
17/04/2025 |
11:41:00 |
1,662 |
703.4000 |
LSE |
1775830 |
|
17/04/2025 |
11:41:00 |
1,134 |
703.4000 |
LSE |
1775828 |
|
17/04/2025 |
11:41:00 |
3,318 |
703.4000 |
BATE |
1775826 |
|
17/04/2025 |
11:41:00 |
936 |
703.4000 |
LSE |
1775824 |
|
17/04/2025 |
11:43:08 |
3,435 |
702.8000 |
CHIX |
1777599 |
|
17/04/2025 |
11:43:08 |
1,577 |
702.8000 |
LSE |
1777601 |
|
17/04/2025 |
11:43:31 |
1,548 |
702.6000 |
LSE |
1777913 |
|
17/04/2025 |
11:43:31 |
208 |
702.6000 |
LSE |
1777911 |
|
17/04/2025 |
11:43:31 |
795 |
702.6000 |
BATE |
1777909 |
|
17/04/2025 |
11:43:31 |
2,375 |
702.6000 |
BATE |
1777907 |
|
17/04/2025 |
11:44:01 |
481 |
702.4000 |
LSE |
1778293 |
|
17/04/2025 |
11:44:01 |
1,094 |
702.4000 |
LSE |
1778291 |
|
17/04/2025 |
11:44:01 |
1,793 |
702.4000 |
LSE |
1778289 |
|
17/04/2025 |
11:45:40 |
361 |
702.8000 |
LSE |
1779869 |
|
17/04/2025 |
11:45:40 |
1,094 |
702.8000 |
LSE |
1779867 |
|
17/04/2025 |
11:45:42 |
1,073 |
702.6000 |
LSE |
1779915 |
|
17/04/2025 |
11:45:42 |
423 |
702.6000 |
LSE |
1779913 |
|
17/04/2025 |
11:45:45 |
98 |
702.4000 |
LSE |
1780013 |
|
17/04/2025 |
11:45:45 |
1,763 |
702.4000 |
LSE |
1780011 |
|
17/04/2025 |
11:45:48 |
1,518 |
702.2000 |
LSE |
1780086 |
|
17/04/2025 |
11:48:05 |
1,491 |
702.0000 |
LSE |
1781716 |
|
17/04/2025 |
11:48:40 |
1,680 |
701.8000 |
LSE |
1782050 |
|
17/04/2025 |
11:48:40 |
1,232 |
701.8000 |
LSE |
1782052 |
|
17/04/2025 |
11:48:40 |
328 |
701.8000 |
LSE |
1782054 |
|
17/04/2025 |
11:50:08 |
214 |
702.6000 |
LSE |
1783123 |
|
17/04/2025 |
11:50:08 |
393 |
702.6000 |
LSE |
1783121 |
|
17/04/2025 |
11:50:08 |
900 |
702.6000 |
LSE |
1783119 |
|
17/04/2025 |
11:50:08 |
1,490 |
702.6000 |
LSE |
1783117 |
|
17/04/2025 |
11:50:08 |
1,619 |
702.6000 |
LSE |
1783113 |
|
17/04/2025 |
11:50:42 |
1,593 |
702.6000 |
LSE |
1783617 |
|
17/04/2025 |
11:50:42 |
1,659 |
702.6000 |
LSE |
1783615 |
|
17/04/2025 |
11:50:42 |
525 |
702.6000 |
BATE |
1783613 |
|
17/04/2025 |
11:50:42 |
1,817 |
702.6000 |
BATE |
1783611 |
|
17/04/2025 |
11:50:48 |
710 |
702.6000 |
BATE |
1783736 |
|
17/04/2025 |
11:50:55 |
1,789 |
702.4000 |
LSE |
1783820 |
|
17/04/2025 |
11:50:55 |
3,684 |
702.6000 |
BATE |
1783818 |
|
17/04/2025 |
11:50:55 |
122 |
702.6000 |
BATE |
1783816 |
|
17/04/2025 |
11:50:58 |
383 |
702.2000 |
LSE |
1783880 |
|
17/04/2025 |
11:50:58 |
1,265 |
702.2000 |
LSE |
1783882 |
|
17/04/2025 |
11:51:34 |
707 |
702.4000 |
LSE |
1784379 |
|
17/04/2025 |
11:51:34 |
939 |
702.4000 |
LSE |
1784377 |
|
17/04/2025 |
11:51:45 |
1,744 |
702.2000 |
LSE |
1784508 |
|
17/04/2025 |
11:52:41 |
1,766 |
702.0000 |
LSE |
1785120 |
|
17/04/2025 |
11:54:55 |
2,276 |
702.2000 |
BATE |
1786728 |
|
17/04/2025 |
11:56:04 |
1,449 |
702.6000 |
LSE |
1787533 |
|
17/04/2025 |
11:56:04 |
2,094 |
702.6000 |
LSE |
1787531 |
|
17/04/2025 |
11:56:04 |
2,449 |
702.6000 |
CHIX |
1787529 |
|
17/04/2025 |
11:56:04 |
1,156 |
702.6000 |
CHIX |
1787527 |
|
17/04/2025 |
11:56:04 |
1,567 |
702.8000 |
LSE |
1787500 |
|
17/04/2025 |
11:56:14 |
386 |
702.6000 |
LSE |
1787684 |
|
17/04/2025 |
11:56:53 |
2,556 |
702.6000 |
LSE |
1788280 |
|
17/04/2025 |
11:59:16 |
1,094 |
703.0000 |
LSE |
1789965 |
|
17/04/2025 |
11:59:16 |
355 |
703.0000 |
LSE |
1789967 |
|
17/04/2025 |
11:59:16 |
299 |
703.0000 |
LSE |
1789963 |
|
17/04/2025 |
11:59:29 |
1,461 |
702.8000 |
LSE |
1790159 |
|
17/04/2025 |
11:59:49 |
3,068 |
703.2000 |
LSE |
1792189 |
|
17/04/2025 |
12:00:14 |
484 |
703.6000 |
BATE |
1793423 |
|
17/04/2025 |
12:00:14 |
2,201 |
703.6000 |
BATE |
1793421 |
|
17/04/2025 |
12:00:14 |
2,165 |
703.6000 |
BATE |
1793419 |
|
17/04/2025 |
12:00:14 |
865 |
703.6000 |
BATE |
1793417 |
|
17/04/2025 |
12:00:28 |
202 |
703.6000 |
BATE |
1793651 |
|
17/04/2025 |
12:00:28 |
1,514 |
703.6000 |
LSE |
1793649 |
|
17/04/2025 |
12:02:18 |
647 |
704.2000 |
LSE |
1794932 |
|
17/04/2025 |
12:02:18 |
1,915 |
704.2000 |
LSE |
1794930 |
|
17/04/2025 |
12:02:18 |
1,035 |
704.2000 |
LSE |
1794928 |
|
17/04/2025 |
12:02:18 |
2,938 |
704.4000 |
LSE |
1794907 |
|
17/04/2025 |
12:02:18 |
1,635 |
704.4000 |
LSE |
1794905 |
|
17/04/2025 |
12:02:21 |
2,636 |
704.0000 |
LSE |
1795221 |
|
17/04/2025 |
12:02:33 |
1,514 |
703.8000 |
LSE |
1795362 |
|
17/04/2025 |
12:05:16 |
1,546 |
704.0000 |
Aquis |
1797146 |
|
17/04/2025 |
12:05:42 |
3,362 |
704.0000 |
BATE |
1797791 |
|
17/04/2025 |
12:05:42 |
1,919 |
704.0000 |
Aquis |
1797789 |
|
17/04/2025 |
12:05:42 |
1,668 |
704.0000 |
LSE |
1797787 |
|
17/04/2025 |
12:07:06 |
622 |
703.8000 |
LSE |
1799041 |
|
17/04/2025 |
12:07:06 |
950 |
703.8000 |
LSE |
1799039 |
|
17/04/2025 |
12:07:06 |
1,689 |
703.8000 |
LSE |
1799037 |
|
17/04/2025 |
12:07:12 |
278 |
703.6000 |
BATE |
1799149 |
|
17/04/2025 |
12:08:29 |
1,512 |
702.6000 |
LSE |
1800426 |
|
17/04/2025 |
12:08:29 |
2,150 |
702.6000 |
BATE |
1800424 |
|
17/04/2025 |
12:08:29 |
1,123 |
702.6000 |
BATE |
1800422 |
|
17/04/2025 |
12:09:21 |
1,912 |
702.6000 |
BATE |
1801014 |
|
17/04/2025 |
12:09:21 |
1,647 |
702.6000 |
BATE |
1801012 |
|
17/04/2025 |
12:09:29 |
3,430 |
702.2000 |
CHIX |
1801131 |
|
17/04/2025 |
12:13:19 |
999 |
702.2000 |
LSE |
1804218 |
|
17/04/2025 |
12:14:53 |
1,477 |
702.6000 |
LSE |
1805218 |
|
17/04/2025 |
12:14:53 |
1,464 |
702.6000 |
LSE |
1805220 |
|
17/04/2025 |
12:14:57 |
591 |
702.2000 |
LSE |
1805254 |
|
17/04/2025 |
12:18:36 |
1,536 |
703.2000 |
LSE |
1807102 |
|
17/04/2025 |
12:18:36 |
1,664 |
703.2000 |
LSE |
1807100 |
|
17/04/2025 |
12:18:36 |
742 |
703.2000 |
BATE |
1807098 |
|
17/04/2025 |
12:18:36 |
1,890 |
703.2000 |
BATE |
1807096 |
|
17/04/2025 |
12:18:39 |
780 |
703.2000 |
BATE |
1807132 |
|
17/04/2025 |
12:19:16 |
1,722 |
703.0000 |
LSE |
1807396 |
|
17/04/2025 |
12:23:11 |
1,645 |
702.8000 |
LSE |
1809414 |
|
17/04/2025 |
12:25:32 |
141 |
702.8000 |
CHIX |
1811863 |
|
17/04/2025 |
12:25:32 |
540 |
702.8000 |
CHIX |
1811861 |
|
17/04/2025 |
12:26:06 |
168 |
702.8000 |
CHIX |
1812160 |
|
17/04/2025 |
12:26:07 |
149 |
702.8000 |
CHIX |
1812190 |
|
17/04/2025 |
12:26:07 |
166 |
702.8000 |
CHIX |
1812187 |
|
17/04/2025 |
12:26:15 |
650 |
702.8000 |
BATE |
1812270 |
|
17/04/2025 |
12:27:04 |
1,702 |
702.6000 |
LSE |
1812639 |
|
17/04/2025 |
12:27:04 |
1,683 |
702.6000 |
LSE |
1812637 |
|
17/04/2025 |
12:27:04 |
3,527 |
702.6000 |
BATE |
1812635 |
|
17/04/2025 |
12:28:35 |
108 |
703.0000 |
CHIX |
1813430 |
|
17/04/2025 |
12:28:51 |
1,813 |
702.8000 |
CHIX |
1813560 |
|
17/04/2025 |
12:30:19 |
1,761 |
702.8000 |
LSE |
1814464 |
|
17/04/2025 |
12:30:19 |
1,622 |
702.8000 |
LSE |
1814462 |
|
17/04/2025 |
12:30:19 |
3,136 |
702.8000 |
BATE |
1814460 |
|
17/04/2025 |
12:30:19 |
1,659 |
702.8000 |
CHIX |
1814458 |
|
17/04/2025 |
12:30:23 |
1,552 |
702.8000 |
BATE |
1814498 |
|
17/04/2025 |
12:30:23 |
557 |
702.8000 |
BATE |
1814496 |
|
17/04/2025 |
12:32:45 |
1,141 |
702.4000 |
Aquis |
1816201 |
|
17/04/2025 |
12:32:45 |
1,452 |
702.4000 |
LSE |
1816195 |
|
17/04/2025 |
12:32:45 |
1,770 |
702.4000 |
LSE |
1816193 |
|
17/04/2025 |
12:32:54 |
2,444 |
702.4000 |
Aquis |
1816291 |
|
17/04/2025 |
12:35:07 |
1,686 |
702.2000 |
LSE |
1817685 |
|
17/04/2025 |
12:35:07 |
1,579 |
702.2000 |
LSE |
1817687 |
|
17/04/2025 |
12:36:31 |
113 |
702.4000 |
LSE |
1818417 |
|
17/04/2025 |
12:36:31 |
1,527 |
702.4000 |
LSE |
1818415 |
|
17/04/2025 |
12:38:45 |
457 |
702.6000 |
BATE |
1819456 |
|
17/04/2025 |
12:38:45 |
240 |
702.6000 |
BATE |
1819454 |
|
17/04/2025 |
12:38:55 |
1,411 |
702.4000 |
BATE |
1819518 |
|
17/04/2025 |
12:39:48 |
100 |
702.8000 |
CHIX |
1820070 |
|
17/04/2025 |
12:40:55 |
1,552 |
702.8000 |
LSE |
1820661 |
|
17/04/2025 |
12:40:55 |
3,121 |
702.8000 |
BATE |
1820659 |
|
17/04/2025 |
12:40:55 |
3,315 |
702.8000 |
BATE |
1820657 |
|
17/04/2025 |
12:40:55 |
3,124 |
703.0000 |
CHIX |
1820655 |
|
17/04/2025 |
12:40:55 |
1,721 |
703.0000 |
LSE |
1820653 |
|
17/04/2025 |
12:44:18 |
6 |
702.4000 |
LSE |
1822366 |
|
17/04/2025 |
12:47:18 |
3,000 |
703.8000 |
BATE |
1824465 |
|
17/04/2025 |
12:47:18 |
1,700 |
703.8000 |
LSE |
1824467 |
|
17/04/2025 |
12:47:18 |
1,706 |
703.8000 |
LSE |
1824471 |
|
17/04/2025 |
12:47:18 |
1,671 |
703.8000 |
LSE |
1824469 |
|
17/04/2025 |
12:49:20 |
751 |
704.2000 |
BATE |
1825732 |
|
17/04/2025 |
12:50:26 |
1,547 |
704.2000 |
LSE |
1826535 |
|
17/04/2025 |
12:50:26 |
2,707 |
704.2000 |
BATE |
1826532 |
|
17/04/2025 |
12:50:26 |
629 |
704.2000 |
LSE |
1826520 |
|
17/04/2025 |
12:50:26 |
936 |
704.2000 |
LSE |
1826516 |
|
17/04/2025 |
12:52:24 |
841 |
704.0000 |
LSE |
1827878 |
|
17/04/2025 |
12:52:24 |
936 |
704.0000 |
LSE |
1827876 |
|
17/04/2025 |
12:53:28 |
3,652 |
703.8000 |
CHIX |
1828330 |
|
17/04/2025 |
12:53:51 |
1,730 |
703.6000 |
LSE |
1828524 |
|
17/04/2025 |
12:54:26 |
1,418 |
703.2000 |
BATE |
1828910 |
|
17/04/2025 |
12:56:17 |
1,695 |
703.6000 |
LSE |
1829869 |
|
17/04/2025 |
12:58:07 |
1,670 |
704.4000 |
LSE |
1830939 |
|
17/04/2025 |
13:01:36 |
1,246 |
704.4000 |
BATE |
1834221 |
|
17/04/2025 |
13:01:36 |
2,059 |
704.4000 |
BATE |
1834225 |
|
17/04/2025 |
13:01:36 |
3,475 |
704.4000 |
Aquis |
1834223 |
|
17/04/2025 |
13:01:36 |
1,460 |
704.4000 |
LSE |
1834231 |
|
17/04/2025 |
13:01:36 |
3,546 |
704.4000 |
BATE |
1834227 |
|
17/04/2025 |
13:01:36 |
1,757 |
704.4000 |
LSE |
1834229 |
|
17/04/2025 |
13:03:32 |
1,663 |
705.6000 |
LSE |
1837136 |
|
17/04/2025 |
13:03:42 |
1,778 |
705.0000 |
LSE |
1837329 |
|
17/04/2025 |
13:03:42 |
3,549 |
705.0000 |
BATE |
1837327 |
|
17/04/2025 |
13:06:26 |
3,024 |
703.8000 |
CHIX |
1839294 |
|
17/04/2025 |
13:07:22 |
1,784 |
704.2000 |
LSE |
1839884 |
|
17/04/2025 |
13:10:54 |
1,506 |
706.0000 |
LSE |
1841978 |
|
17/04/2025 |
13:10:56 |
3,654 |
705.8000 |
BATE |
1842060 |
|
17/04/2025 |
13:12:31 |
1,795 |
706.0000 |
LSE |
1843097 |
|
17/04/2025 |
13:12:31 |
3,107 |
706.0000 |
BATE |
1843095 |
|
17/04/2025 |
13:14:33 |
1,798 |
705.8000 |
LSE |
1844136 |
|
17/04/2025 |
13:17:12 |
652 |
706.4000 |
CHIX |
1845568 |
|
17/04/2025 |
13:19:33 |
162 |
707.6000 |
CHIX |
1846798 |
|
17/04/2025 |
13:19:34 |
3,167 |
707.2000 |
CHIX |
1846821 |
|
17/04/2025 |
13:19:34 |
3,495 |
707.2000 |
BATE |
1846819 |
|
17/04/2025 |
13:19:34 |
1,736 |
707.2000 |
LSE |
1846823 |
|
17/04/2025 |
13:19:34 |
1,513 |
707.2000 |
LSE |
1846825 |
|
17/04/2025 |
13:22:57 |
1,180 |
708.4000 |
BATE |
1848597 |
|
17/04/2025 |
13:24:20 |
1,454 |
709.2000 |
LSE |
1849334 |
|
17/04/2025 |
13:24:20 |
1,650 |
709.2000 |
LSE |
1849332 |
|
17/04/2025 |
13:25:25 |
3,714 |
709.8000 |
BATE |
1850006 |
|
17/04/2025 |
13:28:45 |
3,060 |
707.8000 |
Aquis |
1851667 |
|
17/04/2025 |
13:28:45 |
3,479 |
707.8000 |
BATE |
1851654 |
|
17/04/2025 |
13:28:45 |
3,349 |
707.8000 |
BATE |
1851652 |
|
17/04/2025 |
13:30:30 |
331 |
707.8000 |
LSE |
1853126 |
|
17/04/2025 |
13:30:30 |
1,752 |
707.8000 |
LSE |
1853124 |
|
17/04/2025 |
13:30:30 |
1,160 |
707.8000 |
LSE |
1853122 |
|
17/04/2025 |
13:30:30 |
1,171 |
707.8000 |
CHIX |
1853120 |
|
17/04/2025 |
13:30:30 |
2,115 |
707.8000 |
CHIX |
1853118 |
|
17/04/2025 |
13:31:45 |
111 |
707.4000 |
BATE |
1854139 |
|
17/04/2025 |
13:32:00 |
107 |
707.2000 |
BATE |
1854237 |
|
17/04/2025 |
13:32:00 |
1,560 |
707.2000 |
LSE |
1854235 |
|
17/04/2025 |
13:33:00 |
1,561 |
707.6000 |
LSE |
1854955 |
|
17/04/2025 |
13:33:17 |
536 |
707.8000 |
BATE |
1855142 |
|
17/04/2025 |
13:34:11 |
670 |
708.2000 |
BATE |
1855884 |
|
17/04/2025 |
13:34:11 |
551 |
708.2000 |
BATE |
1855882 |
|
17/04/2025 |
13:34:11 |
3,171 |
708.2000 |
BATE |
1855878 |
|
17/04/2025 |
13:34:11 |
3,736 |
708.2000 |
BATE |
1855876 |
|
17/04/2025 |
13:35:05 |
2 |
708.8000 |
LSE |
1856692 |
|
17/04/2025 |
13:35:05 |
84 |
708.8000 |
LSE |
1856690 |
|
17/04/2025 |
13:35:05 |
55 |
708.8000 |
LSE |
1856688 |
|
17/04/2025 |
13:35:08 |
1,411 |
708.8000 |
LSE |
1856751 |
|
17/04/2025 |
13:35:08 |
1,536 |
708.8000 |
LSE |
1856749 |
|
17/04/2025 |
13:35:08 |
3,124 |
708.8000 |
BATE |
1856747 |
|
17/04/2025 |
13:37:06 |
82 |
708.6000 |
CHIX |
1857864 |
|
17/04/2025 |
13:37:32 |
129 |
708.6000 |
CHIX |
1858176 |
|
17/04/2025 |
13:37:32 |
119 |
708.6000 |
CHIX |
1858174 |
|
17/04/2025 |
13:38:03 |
1,616 |
708.6000 |
LSE |
1858412 |
|
17/04/2025 |
13:38:03 |
1,485 |
708.6000 |
LSE |
1858410 |
|
17/04/2025 |
13:38:03 |
1 |
708.6000 |
LSE |
1858414 |
|
17/04/2025 |
13:38:21 |
3,312 |
708.4000 |
CHIX |
1858585 |
|
17/04/2025 |
13:40:03 |
3,018 |
707.8000 |
BATE |
1859889 |
|
17/04/2025 |
13:43:30 |
1,610 |
709.0000 |
LSE |
1862218 |
|
17/04/2025 |
13:43:30 |
411 |
709.0000 |
LSE |
1862216 |
|
17/04/2025 |
13:43:30 |
1,040 |
709.0000 |
LSE |
1862214 |
|
17/04/2025 |
13:44:16 |
3,777 |
709.6000 |
BATE |
1862607 |
|
17/04/2025 |
13:44:16 |
628 |
709.6000 |
BATE |
1862605 |
|
17/04/2025 |
13:45:06 |
170 |
709.6000 |
BATE |
1863665 |
|
17/04/2025 |
13:45:37 |
42 |
709.8000 |
BATE |
1863990 |
|
17/04/2025 |
13:46:14 |
1,647 |
709.8000 |
LSE |
1864364 |
|
17/04/2025 |
13:46:14 |
1,746 |
709.8000 |
LSE |
1864362 |
|
17/04/2025 |
13:46:21 |
1,056 |
710.0000 |
BATE |
1864531 |
|
17/04/2025 |
13:46:23 |
3,348 |
709.8000 |
Aquis |
1864564 |
|
17/04/2025 |
13:46:23 |
993 |
709.8000 |
BATE |
1864562 |
|
17/04/2025 |
13:46:23 |
2,339 |
709.8000 |
BATE |
1864567 |
|
17/04/2025 |
13:47:47 |
96 |
709.4000 |
CHIX |
1865793 |
|
17/04/2025 |
13:47:51 |
90 |
709.6000 |
CHIX |
1865827 |
|
17/04/2025 |
13:49:08 |
132 |
709.8000 |
CHIX |
1866699 |
|
17/04/2025 |
13:50:53 |
843 |
709.8000 |
BATE |
1868165 |
|
17/04/2025 |
13:50:53 |
284 |
709.8000 |
BATE |
1868163 |
|
17/04/2025 |
13:50:54 |
1,053 |
709.6000 |
LSE |
1868204 |
|
17/04/2025 |
13:50:54 |
473 |
709.6000 |
LSE |
1868202 |
|
17/04/2025 |
13:50:54 |
1,459 |
709.6000 |
LSE |
1868200 |
|
17/04/2025 |
13:50:54 |
3,164 |
709.6000 |
CHIX |
1868198 |
|
17/04/2025 |
13:50:54 |
3,095 |
709.6000 |
BATE |
1868196 |
|
17/04/2025 |
13:50:55 |
165 |
709.2000 |
BATE |
1868245 |
|
17/04/2025 |
13:50:55 |
3,385 |
709.2000 |
BATE |
1868243 |
|
17/04/2025 |
13:53:46 |
1,589 |
707.0000 |
LSE |
1870025 |
|
17/04/2025 |
13:54:04 |
1,166 |
706.8000 |
LSE |
1870204 |
|
17/04/2025 |
13:54:04 |
418 |
706.8000 |
LSE |
1870202 |
|
17/04/2025 |
13:54:34 |
3,598 |
706.8000 |
BATE |
1870627 |
|
17/04/2025 |
13:54:34 |
693 |
706.8000 |
BATE |
1870625 |
|
17/04/2025 |
13:54:34 |
2,773 |
706.8000 |
BATE |
1870623 |
|
17/04/2025 |
13:56:20 |
227 |
706.6000 |
BATE |
1872305 |
|
17/04/2025 |
13:57:32 |
88 |
707.0000 |
BATE |
1873079 |
|
17/04/2025 |
13:57:42 |
47 |
707.2000 |
CHIX |
1873240 |
|
17/04/2025 |
13:57:42 |
110 |
707.2000 |
CHIX |
1873238 |
|
17/04/2025 |
13:57:42 |
167 |
707.2000 |
CHIX |
1873236 |
|
17/04/2025 |
13:57:42 |
1,227 |
707.2000 |
CHIX |
1873234 |
|
17/04/2025 |
13:57:47 |
1,707 |
707.0000 |
LSE |
1873265 |
|
17/04/2025 |
13:57:47 |
1,752 |
707.0000 |
LSE |
1873263 |
|
17/04/2025 |
13:57:55 |
3,249 |
707.0000 |
BATE |
1873379 |
|
17/04/2025 |
14:01:33 |
2,903 |
706.8000 |
CHIX |
1876969 |
|
17/04/2025 |
14:01:33 |
806 |
706.8000 |
CHIX |
1876967 |
|
17/04/2025 |
14:01:34 |
3,481 |
706.6000 |
BATE |
1877002 |
|
17/04/2025 |
14:03:02 |
3,729 |
707.4000 |
BATE |
1878076 |
|
17/04/2025 |
14:03:03 |
1,511 |
707.0000 |
LSE |
1878092 |
|
17/04/2025 |
14:03:03 |
1,795 |
707.0000 |
LSE |
1878090 |
|
17/04/2025 |
14:03:50 |
60 |
707.4000 |
Aquis |
1878687 |
|
17/04/2025 |
14:05:36 |
3,553 |
707.4000 |
BATE |
1880212 |
|
17/04/2025 |
14:05:36 |
3,551 |
707.4000 |
Aquis |
1880210 |
|
17/04/2025 |
14:06:00 |
547 |
706.8000 |
LSE |
1880479 |
|
17/04/2025 |
14:06:00 |
936 |
706.8000 |
LSE |
1880477 |
|
17/04/2025 |
14:06:49 |
1,504 |
706.6000 |
LSE |
1880980 |
|
17/04/2025 |
14:07:23 |
3,611 |
705.6000 |
BATE |
1881401 |
|
17/04/2025 |
14:09:35 |
1,619 |
705.6000 |
LSE |
1882946 |
|
17/04/2025 |
14:09:35 |
3,083 |
705.6000 |
BATE |
1882944 |
|
17/04/2025 |
14:11:33 |
1,480 |
705.8000 |
CHIX |
1885118 |
|
17/04/2025 |
14:11:33 |
2,225 |
705.8000 |
CHIX |
1885116 |
|
17/04/2025 |
14:11:55 |
1,726 |
705.6000 |
LSE |
1885259 |
|
17/04/2025 |
14:13:24 |
561 |
706.0000 |
BATE |
1886309 |
|
17/04/2025 |
14:14:19 |
1,555 |
706.4000 |
LSE |
1887150 |
|
17/04/2025 |
14:14:26 |
2,297 |
706.8000 |
BATE |
1887900 |
|
17/04/2025 |
14:14:26 |
1,387 |
706.8000 |
BATE |
1887898 |
|
17/04/2025 |
14:15:19 |
667 |
706.6000 |
BATE |
1888765 |
|
17/04/2025 |
14:15:43 |
1,735 |
706.6000 |
LSE |
1889166 |
|
17/04/2025 |
14:16:52 |
1,445 |
707.0000 |
LSE |
1889881 |
|
17/04/2025 |
14:16:58 |
2,895 |
706.8000 |
BATE |
1889924 |
|
17/04/2025 |
14:16:58 |
666 |
706.8000 |
BATE |
1889922 |
|
17/04/2025 |
14:18:44 |
556 |
706.8000 |
BATE |
1891364 |
|
17/04/2025 |
14:18:57 |
1,457 |
706.8000 |
BATE |
1891490 |
|
17/04/2025 |
14:20:01 |
1,459 |
706.8000 |
LSE |
1892444 |
|
17/04/2025 |
14:20:01 |
1,753 |
706.8000 |
LSE |
1892442 |
|
17/04/2025 |
14:20:01 |
1,636 |
706.8000 |
BATE |
1892440 |
|
17/04/2025 |
14:21:50 |
3,396 |
706.8000 |
CHIX |
1893712 |
|
17/04/2025 |
14:23:03 |
990 |
707.0000 |
BATE |
1894698 |
|
17/04/2025 |
14:24:23 |
82 |
707.4000 |
Aquis |
1895953 |
|
17/04/2025 |
14:24:25 |
293 |
707.4000 |
LSE |
1895993 |
|
17/04/2025 |
14:24:25 |
3,549 |
707.4000 |
Aquis |
1895991 |
|
17/04/2025 |
14:24:25 |
1,331 |
707.4000 |
LSE |
1895987 |
|
17/04/2025 |
14:24:25 |
3,223 |
707.4000 |
BATE |
1895985 |
|
17/04/2025 |
14:24:25 |
1,685 |
707.4000 |
LSE |
1895989 |
|
17/04/2025 |
14:25:00 |
797 |
707.2000 |
BATE |
1896512 |
|
17/04/2025 |
14:25:00 |
2,631 |
707.2000 |
BATE |
1896509 |
|
17/04/2025 |
14:27:09 |
652 |
707.0000 |
LSE |
1898528 |
|
17/04/2025 |
14:27:09 |
1,542 |
707.0000 |
LSE |
1898526 |
|
17/04/2025 |
14:27:09 |
840 |
707.0000 |
LSE |
1898524 |
|
17/04/2025 |
14:28:20 |
3,659 |
707.0000 |
BATE |
1899641 |
|
17/04/2025 |
14:30:09 |
1,702 |
707.8000 |
LSE |
1904457 |
|
17/04/2025 |
14:30:09 |
1,677 |
707.8000 |
LSE |
1904455 |
|
17/04/2025 |
14:30:09 |
3,649 |
707.8000 |
BATE |
1904453 |
|
17/04/2025 |
14:30:09 |
3,227 |
707.8000 |
CHIX |
1904451 |
|
17/04/2025 |
14:31:31 |
3,096 |
707.2000 |
CHIX |
1907859 |
|
17/04/2025 |
14:31:31 |
1,661 |
707.4000 |
LSE |
1907809 |
|
17/04/2025 |
14:31:31 |
1,129 |
707.4000 |
LSE |
1907805 |
|
17/04/2025 |
14:31:31 |
507 |
707.4000 |
BATE |
1907807 |
|
17/04/2025 |
14:31:31 |
607 |
707.4000 |
LSE |
1907811 |
|
17/04/2025 |
14:31:31 |
3,610 |
707.4000 |
BATE |
1907813 |
|
17/04/2025 |
14:31:31 |
3,028 |
707.4000 |
BATE |
1907803 |
|
17/04/2025 |
14:33:06 |
630 |
706.0000 |
LSE |
1911034 |
|
17/04/2025 |
14:33:06 |
960 |
706.0000 |
LSE |
1911032 |
|
17/04/2025 |
14:33:06 |
2,799 |
706.0000 |
BATE |
1911030 |
|
17/04/2025 |
14:33:06 |
1,312 |
706.0000 |
LSE |
1911028 |
|
17/04/2025 |
14:33:06 |
312 |
706.0000 |
LSE |
1911026 |
|
17/04/2025 |
14:33:06 |
631 |
706.0000 |
BATE |
1911024 |
|
17/04/2025 |
14:33:24 |
285 |
706.2000 |
Aquis |
1911473 |
|
17/04/2025 |
14:33:24 |
3,051 |
706.2000 |
Aquis |
1911471 |
|
17/04/2025 |
14:34:46 |
1,772 |
706.6000 |
LSE |
1914152 |
|
17/04/2025 |
14:34:46 |
267 |
706.6000 |
LSE |
1914154 |
|
17/04/2025 |
14:34:46 |
1,486 |
706.6000 |
LSE |
1914156 |
|
17/04/2025 |
14:34:46 |
2,942 |
706.6000 |
BATE |
1914148 |
|
17/04/2025 |
14:34:46 |
197 |
706.6000 |
BATE |
1914150 |
|
17/04/2025 |
14:35:39 |
1,598 |
705.8000 |
LSE |
1916175 |
|
17/04/2025 |
14:35:39 |
3,515 |
706.0000 |
CHIX |
1916173 |
|
17/04/2025 |
14:36:35 |
221 |
706.0000 |
BATE |
1918225 |
|
17/04/2025 |
14:36:35 |
3,234 |
706.0000 |
BATE |
1918223 |
|
17/04/2025 |
14:36:35 |
3,650 |
706.0000 |
BATE |
1918221 |
|
17/04/2025 |
14:36:35 |
1,516 |
706.0000 |
LSE |
1918214 |
|
17/04/2025 |
14:38:42 |
1,634 |
705.8000 |
LSE |
1921904 |
|
17/04/2025 |
14:38:42 |
1,507 |
705.8000 |
LSE |
1921902 |
|
17/04/2025 |
14:38:53 |
1,675 |
705.6000 |
LSE |
1922150 |
|
17/04/2025 |
14:39:34 |
1,592 |
705.4000 |
BATE |
1923191 |
|
17/04/2025 |
14:39:34 |
95 |
705.4000 |
BATE |
1923189 |
|
17/04/2025 |
14:39:34 |
796 |
705.4000 |
BATE |
1923183 |
|
17/04/2025 |
14:39:34 |
245 |
705.4000 |
BATE |
1923180 |
|
17/04/2025 |
14:39:54 |
896 |
705.8000 |
CHIX |
1923757 |
|
17/04/2025 |
14:39:54 |
2,468 |
705.8000 |
CHIX |
1923759 |
|
17/04/2025 |
14:40:02 |
780 |
705.6000 |
BATE |
1924199 |
|
17/04/2025 |
14:40:02 |
1,140 |
705.6000 |
LSE |
1924197 |
|
17/04/2025 |
14:40:02 |
616 |
705.6000 |
LSE |
1924195 |
|
17/04/2025 |
14:41:32 |
2,514 |
707.2000 |
BATE |
1927220 |
|
17/04/2025 |
14:41:32 |
659 |
707.2000 |
BATE |
1927217 |
|
17/04/2025 |
14:41:58 |
1,512 |
707.6000 |
LSE |
1928127 |
|
17/04/2025 |
14:43:45 |
473 |
709.0000 |
BATE |
1931831 |
|
17/04/2025 |
14:43:45 |
1,360 |
708.8000 |
LSE |
1931829 |
|
17/04/2025 |
14:43:45 |
1,447 |
708.8000 |
LSE |
1931827 |
|
17/04/2025 |
14:43:45 |
113 |
708.8000 |
LSE |
1931825 |
|
17/04/2025 |
14:43:45 |
299 |
708.8000 |
BATE |
1931823 |
|
17/04/2025 |
14:43:45 |
3,416 |
708.8000 |
Aquis |
1931821 |
|
17/04/2025 |
14:43:45 |
3,074 |
708.8000 |
BATE |
1931819 |
|
17/04/2025 |
14:43:52 |
1,377 |
708.6000 |
LSE |
1932119 |
|
17/04/2025 |
14:43:52 |
100 |
708.6000 |
LSE |
1932117 |
|
17/04/2025 |
14:43:57 |
1,629 |
708.2000 |
LSE |
1932346 |
|
17/04/2025 |
14:44:39 |
3,038 |
708.2000 |
BATE |
1933512 |
|
17/04/2025 |
14:44:39 |
3,661 |
708.2000 |
CHIX |
1933510 |
|
17/04/2025 |
14:44:40 |
4 |
708.2000 |
BATE |
1933595 |
|
17/04/2025 |
14:46:23 |
1,774 |
708.6000 |
LSE |
1937015 |
|
17/04/2025 |
14:46:23 |
1,690 |
708.6000 |
LSE |
1937013 |
|
17/04/2025 |
14:46:23 |
3,267 |
708.6000 |
BATE |
1937011 |
|
17/04/2025 |
14:48:22 |
1,581 |
709.6000 |
LSE |
1940858 |
|
17/04/2025 |
14:48:22 |
1,524 |
709.6000 |
LSE |
1940856 |
|
17/04/2025 |
14:48:35 |
3,311 |
709.6000 |
BATE |
1941417 |
|
17/04/2025 |
14:48:35 |
354 |
709.6000 |
BATE |
1941415 |
|
17/04/2025 |
14:48:35 |
2,991 |
709.6000 |
BATE |
1941413 |
|
17/04/2025 |
14:49:13 |
3,599 |
709.8000 |
CHIX |
1942733 |
|
17/04/2025 |
14:50:52 |
125 |
710.8000 |
LSE |
1946126 |
|
17/04/2025 |
14:51:23 |
665 |
711.0000 |
LSE |
1947016 |
|
17/04/2025 |
14:51:23 |
3,581 |
711.0000 |
BATE |
1947014 |
|
17/04/2025 |
14:51:23 |
1,623 |
711.0000 |
LSE |
1947018 |
|
17/04/2025 |
14:51:23 |
1,085 |
711.0000 |
LSE |
1947020 |
|
17/04/2025 |
14:52:01 |
1,769 |
710.6000 |
LSE |
1948150 |
|
17/04/2025 |
14:52:01 |
1,756 |
710.6000 |
LSE |
1948148 |
|
17/04/2025 |
14:53:19 |
2,056 |
710.4000 |
Aquis |
1950739 |
|
17/04/2025 |
14:53:19 |
1,535 |
710.4000 |
Aquis |
1950737 |
|
17/04/2025 |
14:54:50 |
1,602 |
711.0000 |
LSE |
1953522 |
|
17/04/2025 |
14:54:50 |
1,491 |
711.0000 |
LSE |
1953520 |
|
17/04/2025 |
14:54:50 |
1,214 |
711.0000 |
CHIX |
1953518 |
|
17/04/2025 |
14:54:50 |
3,015 |
711.0000 |
BATE |
1953516 |
|
17/04/2025 |
14:54:50 |
1,906 |
711.0000 |
CHIX |
1953514 |
|
17/04/2025 |
14:54:50 |
280 |
711.0000 |
BATE |
1953512 |
|
17/04/2025 |
14:56:23 |
1,452 |
710.4000 |
LSE |
1956656 |
|
17/04/2025 |
14:56:23 |
901 |
710.4000 |
LSE |
1956654 |
|
17/04/2025 |
14:56:23 |
599 |
710.4000 |
LSE |
1956650 |
|
17/04/2025 |
14:56:28 |
3,100 |
710.0000 |
BATE |
1957009 |
|
17/04/2025 |
14:56:28 |
641 |
710.0000 |
BATE |
1957011 |
|
17/04/2025 |
14:56:28 |
234 |
710.0000 |
BATE |
1957013 |
|
17/04/2025 |
14:57:26 |
1,771 |
709.8000 |
LSE |
1958626 |
|
17/04/2025 |
14:57:26 |
1,704 |
709.8000 |
BATE |
1958624 |
|
17/04/2025 |
14:57:26 |
1,359 |
709.8000 |
BATE |
1958622 |
|
17/04/2025 |
14:57:29 |
3,199 |
709.6000 |
BATE |
1958709 |
|
17/04/2025 |
15:00:01 |
1,635 |
710.6000 |
LSE |
1963645 |
|
17/04/2025 |
15:00:01 |
414 |
710.6000 |
CHIX |
1963641 |
|
17/04/2025 |
15:00:01 |
2,704 |
710.6000 |
CHIX |
1963639 |
|
17/04/2025 |
15:00:02 |
1,556 |
710.4000 |
LSE |
1963882 |
|
17/04/2025 |
15:00:02 |
1,497 |
710.4000 |
LSE |
1963880 |
|
17/04/2025 |
15:00:02 |
159 |
710.6000 |
BATE |
1963845 |
|
17/04/2025 |
15:00:07 |
110 |
709.8000 |
BATE |
1964493 |
|
17/04/2025 |
15:00:10 |
640 |
709.8000 |
BATE |
1964725 |
|
17/04/2025 |
15:00:13 |
2,266 |
709.8000 |
BATE |
1964860 |
|
17/04/2025 |
15:00:40 |
473 |
709.6000 |
BATE |
1965554 |
|
17/04/2025 |
15:01:54 |
1,625 |
711.0000 |
LSE |
1968676 |
|
17/04/2025 |
15:01:57 |
1,081 |
711.0000 |
CHIX |
1968789 |
|
17/04/2025 |
15:01:57 |
2,400 |
711.0000 |
CHIX |
1968786 |
|
17/04/2025 |
15:02:02 |
406 |
710.8000 |
LSE |
1968984 |
|
17/04/2025 |
15:02:02 |
1,074 |
710.8000 |
LSE |
1968982 |
|
17/04/2025 |
15:02:02 |
3,369 |
711.0000 |
BATE |
1968980 |
|
17/04/2025 |
15:03:10 |
2,610 |
710.6000 |
Aquis |
1971033 |
|
17/04/2025 |
15:03:10 |
1,103 |
710.6000 |
Aquis |
1971031 |
|
17/04/2025 |
15:03:10 |
1,750 |
710.8000 |
LSE |
1970962 |
|
17/04/2025 |
15:03:33 |
1,804 |
710.2000 |
LSE |
1971590 |
|
17/04/2025 |
15:03:34 |
283 |
710.0000 |
BATE |
1971619 |
|
17/04/2025 |
15:03:39 |
3,198 |
710.0000 |
BATE |
1971751 |
|
17/04/2025 |
15:03:39 |
3,357 |
710.0000 |
BATE |
1971749 |
|
17/04/2025 |
15:04:46 |
632 |
709.2000 |
BATE |
1973840 |
|
17/04/2025 |
15:05:08 |
1,538 |
709.4000 |
LSE |
1974822 |
|
17/04/2025 |
15:06:03 |
2,949 |
709.6000 |
BATE |
1976339 |
|
17/04/2025 |
15:06:03 |
797 |
709.6000 |
BATE |
1976337 |
|
17/04/2025 |
15:06:03 |
1,447 |
709.6000 |
LSE |
1976341 |
|
17/04/2025 |
15:06:39 |
99 |
710.0000 |
CHIX |
1977160 |
|
17/04/2025 |
15:06:52 |
2,972 |
709.6000 |
BATE |
1977740 |
|
17/04/2025 |
15:06:52 |
648 |
709.6000 |
BATE |
1977737 |
|
17/04/2025 |
15:06:52 |
417 |
709.6000 |
LSE |
1977734 |
|
17/04/2025 |
15:06:52 |
1,168 |
709.6000 |
LSE |
1977731 |
|
17/04/2025 |
15:06:52 |
3,225 |
709.6000 |
CHIX |
1977729 |
|
17/04/2025 |
15:07:42 |
1,782 |
708.8000 |
LSE |
1979620 |
|
17/04/2025 |
15:09:22 |
717 |
709.4000 |
LSE |
1982227 |
|
17/04/2025 |
15:09:22 |
832 |
709.4000 |
LSE |
1982225 |
|
17/04/2025 |
15:09:22 |
3,385 |
709.4000 |
BATE |
1982223 |
|
17/04/2025 |
15:10:29 |
1,788 |
709.8000 |
LSE |
1984503 |
|
17/04/2025 |
15:10:29 |
1,659 |
709.8000 |
LSE |
1984501 |
|
17/04/2025 |
15:11:03 |
153 |
711.8000 |
CHIX |
1985360 |
|
17/04/2025 |
15:11:17 |
2,504 |
712.0000 |
CHIX |
1985777 |
|
17/04/2025 |
15:11:17 |
820 |
712.0000 |
CHIX |
1985779 |
|
17/04/2025 |
15:11:25 |
2,467 |
712.0000 |
BATE |
1986030 |
|
17/04/2025 |
15:11:25 |
640 |
712.0000 |
BATE |
1986028 |
|
17/04/2025 |
15:12:22 |
1,585 |
712.4000 |
LSE |
1987697 |
|
17/04/2025 |
15:12:22 |
1,476 |
712.4000 |
LSE |
1987695 |
|
17/04/2025 |
15:13:16 |
3,148 |
712.2000 |
Aquis |
1988908 |
|
17/04/2025 |
15:14:16 |
205 |
712.2000 |
BATE |
1990927 |
|
17/04/2025 |
15:15:03 |
178 |
712.2000 |
BATE |
1992414 |
|
17/04/2025 |
15:15:20 |
102 |
712.4000 |
CHIX |
1993038 |
|
17/04/2025 |
15:15:20 |
118 |
712.4000 |
CHIX |
1993036 |
|
17/04/2025 |
15:15:26 |
1,721 |
712.2000 |
LSE |
1993170 |
|
17/04/2025 |
15:15:26 |
1,567 |
712.2000 |
LSE |
1993168 |
|
17/04/2025 |
15:16:08 |
1,609 |
712.2000 |
LSE |
1994378 |
|
17/04/2025 |
15:16:22 |
294 |
712.4000 |
BATE |
1995168 |
|
17/04/2025 |
15:16:24 |
473 |
712.4000 |
BATE |
1995262 |
|
17/04/2025 |
15:16:24 |
473 |
712.4000 |
BATE |
1995249 |
|
17/04/2025 |
15:16:26 |
152 |
712.4000 |
BATE |
1995372 |
|
17/04/2025 |
15:16:35 |
728 |
712.0000 |
LSE |
1997560 |
|
17/04/2025 |
15:16:35 |
1,040 |
712.0000 |
LSE |
1997558 |
|
17/04/2025 |
15:16:35 |
1,988 |
712.2000 |
BATE |
1997556 |
|
17/04/2025 |
15:16:35 |
1,599 |
712.2000 |
BATE |
1997554 |
|
17/04/2025 |
15:16:55 |
3,379 |
712.0000 |
CHIX |
1998068 |
|
17/04/2025 |
15:19:11 |
1,655 |
711.2000 |
LSE |
2004139 |
|
17/04/2025 |
15:19:11 |
1,499 |
711.2000 |
LSE |
2004137 |
|
17/04/2025 |
15:20:00 |
3,009 |
711.8000 |
BATE |
2005709 |
|
17/04/2025 |
15:20:35 |
562 |
711.0000 |
LSE |
2006639 |
|
17/04/2025 |
15:20:35 |
1,000 |
711.0000 |
LSE |
2006637 |
|
17/04/2025 |
15:21:00 |
1,566 |
711.4000 |
LSE |
2007317 |
|
17/04/2025 |
15:21:03 |
141 |
711.4000 |
CHIX |
2007448 |
|
17/04/2025 |
15:21:45 |
3,089 |
711.2000 |
CHIX |
2008525 |
|
17/04/2025 |
15:23:03 |
1,497 |
711.4000 |
LSE |
2013063 |
|
17/04/2025 |
15:23:50 |
1,646 |
711.8000 |
LSE |
2014500 |
|
17/04/2025 |
15:23:50 |
1,573 |
711.8000 |
Aquis |
2014498 |
|
17/04/2025 |
15:23:50 |
3,479 |
711.8000 |
BATE |
2014496 |
|
17/04/2025 |
15:23:50 |
1,726 |
711.8000 |
Aquis |
2014494 |
|
17/04/2025 |
15:25:47 |
1,638 |
711.6000 |
LSE |
2021381 |
|
17/04/2025 |
15:25:47 |
1,540 |
711.6000 |
LSE |
2021379 |
|
17/04/2025 |
15:27:15 |
3,199 |
712.2000 |
CHIX |
2023876 |
|
17/04/2025 |
15:27:15 |
3,731 |
712.2000 |
BATE |
2023874 |
|
17/04/2025 |
15:27:19 |
1,496 |
712.0000 |
LSE |
2024000 |
|
17/04/2025 |
15:27:19 |
832 |
712.0000 |
LSE |
2023998 |
|
17/04/2025 |
15:27:19 |
737 |
712.0000 |
LSE |
2023996 |
|
17/04/2025 |
15:29:11 |
1,671 |
711.6000 |
LSE |
2032269 |
|
17/04/2025 |
15:30:00 |
1,457 |
711.2000 |
LSE |
2033839 |
|
17/04/2025 |
15:30:46 |
473 |
711.2000 |
BATE |
2035433 |
|
17/04/2025 |
15:30:49 |
3,682 |
711.0000 |
CHIX |
2035516 |
|
17/04/2025 |
15:31:11 |
3,097 |
710.4000 |
BATE |
2036441 |
|
17/04/2025 |
15:32:21 |
1,512 |
710.0000 |
LSE |
2038452 |
|
17/04/2025 |
15:32:21 |
1,647 |
710.0000 |
LSE |
2038450 |
|
17/04/2025 |
15:32:21 |
997 |
710.0000 |
BATE |
2038392 |
|
17/04/2025 |
15:32:21 |
2,437 |
710.0000 |
BATE |
2038390 |
|
17/04/2025 |
15:32:21 |
3,197 |
710.0000 |
BATE |
2038388 |
|
17/04/2025 |
15:34:14 |
1,743 |
710.0000 |
LSE |
2043315 |
|
17/04/2025 |
15:34:14 |
1,627 |
710.0000 |
LSE |
2043313 |
|
17/04/2025 |
15:34:14 |
3,634 |
710.0000 |
Aquis |
2043311 |
|
17/04/2025 |
15:35:58 |
398 |
709.8000 |
LSE |
2048479 |
|
17/04/2025 |
15:35:58 |
1,040 |
709.8000 |
LSE |
2048477 |
|
17/04/2025 |
15:35:58 |
1,493 |
709.8000 |
LSE |
2048475 |
|
17/04/2025 |
15:35:58 |
50 |
709.8000 |
LSE |
2048473 |
|
17/04/2025 |
15:36:03 |
623 |
709.8000 |
BATE |
2048733 |
|
17/04/2025 |
15:36:06 |
331 |
709.8000 |
BATE |
2048872 |
|
17/04/2025 |
15:36:06 |
272 |
709.8000 |
BATE |
2048868 |
|
17/04/2025 |
15:36:06 |
2,410 |
709.8000 |
BATE |
2048866 |
|
17/04/2025 |
15:36:16 |
3,580 |
709.6000 |
CHIX |
2049217 |
|
17/04/2025 |
15:36:16 |
473 |
709.8000 |
BATE |
2049207 |
|
17/04/2025 |
15:38:16 |
1,564 |
710.8000 |
LSE |
2055370 |
|
17/04/2025 |
15:38:16 |
1,773 |
710.8000 |
LSE |
2055368 |
|
17/04/2025 |
15:38:16 |
3,377 |
710.8000 |
BATE |
2055366 |
|
17/04/2025 |
15:41:16 |
704 |
711.8000 |
LSE |
2061137 |
|
17/04/2025 |
15:41:16 |
1,040 |
711.8000 |
LSE |
2061135 |
|
17/04/2025 |
15:41:16 |
1 |
711.8000 |
LSE |
2061133 |
|
17/04/2025 |
15:41:16 |
1,628 |
711.8000 |
LSE |
2061131 |
|
17/04/2025 |
15:41:16 |
3,209 |
711.8000 |
CHIX |
2061129 |
|
17/04/2025 |
15:41:41 |
39 |
712.4000 |
BATE |
2061965 |
|
17/04/2025 |
15:42:03 |
1,458 |
712.2000 |
LSE |
2062493 |
|
17/04/2025 |
15:42:03 |
1,642 |
712.2000 |
LSE |
2062491 |
|
17/04/2025 |
15:42:03 |
3,254 |
712.2000 |
BATE |
2062489 |
|
17/04/2025 |
15:43:39 |
911 |
712.0000 |
LSE |
2065096 |
|
17/04/2025 |
15:43:39 |
784 |
712.0000 |
LSE |
2065094 |
|
17/04/2025 |
15:44:59 |
1,614 |
712.2000 |
LSE |
2067356 |
|
17/04/2025 |
15:45:00 |
327 |
712.2000 |
Aquis |
2067639 |
|
17/04/2025 |
15:45:04 |
1,557 |
712.2000 |
BATE |
2067783 |
|
17/04/2025 |
15:45:04 |
3,010 |
712.2000 |
Aquis |
2067781 |
|
17/04/2025 |
15:45:04 |
18 |
712.2000 |
BATE |
2067771 |
|
17/04/2025 |
15:46:28 |
175 |
714.2000 |
CHIX |
2070150 |
|
17/04/2025 |
15:46:28 |
2,849 |
714.2000 |
CHIX |
2070148 |
|
17/04/2025 |
15:46:56 |
2,644 |
714.0000 |
BATE |
2071060 |
|
17/04/2025 |
15:46:56 |
1,707 |
714.0000 |
LSE |
2071058 |
|
17/04/2025 |
15:46:56 |
1,773 |
714.0000 |
LSE |
2071056 |
|
17/04/2025 |
15:46:58 |
494 |
714.0000 |
BATE |
2071128 |
|
17/04/2025 |
15:48:08 |
1,544 |
713.8000 |
LSE |
2072855 |
|
17/04/2025 |
15:50:02 |
1,747 |
713.8000 |
LSE |
2076252 |
|
17/04/2025 |
15:50:02 |
1,984 |
713.8000 |
BATE |
2076250 |
|
17/04/2025 |
15:50:02 |
101 |
713.8000 |
BATE |
2076248 |
|
17/04/2025 |
15:50:02 |
1,589 |
713.8000 |
LSE |
2076254 |
|
17/04/2025 |
15:50:02 |
1,069 |
713.8000 |
BATE |
2076256 |
|
17/04/2025 |
15:50:11 |
3,308 |
713.6000 |
CHIX |
2076632 |
|
17/04/2025 |
15:51:19 |
1,504 |
713.4000 |
LSE |
2078653 |
|
17/04/2025 |
15:52:29 |
1,589 |
713.4000 |
LSE |
2080732 |
|
17/04/2025 |
15:54:28 |
1,606 |
714.6000 |
LSE |
2083273 |
|
17/04/2025 |
15:54:28 |
1,538 |
714.6000 |
LSE |
2083271 |
|
17/04/2025 |
15:55:28 |
859 |
714.8000 |
Aquis |
2085425 |
|
17/04/2025 |
15:55:39 |
2,600 |
714.8000 |
Aquis |
2085699 |
|
17/04/2025 |
15:55:40 |
87 |
714.8000 |
BATE |
2085705 |
|
17/04/2025 |
15:55:55 |
2,293 |
715.0000 |
CHIX |
2086052 |
|
17/04/2025 |
15:55:55 |
1,444 |
715.0000 |
CHIX |
2086050 |
|
17/04/2025 |
15:56:00 |
3,093 |
715.0000 |
BATE |
2086150 |
|
17/04/2025 |
15:56:04 |
1,381 |
714.8000 |
LSE |
2086256 |
|
17/04/2025 |
15:56:19 |
1,462 |
714.8000 |
LSE |
2086592 |
|
17/04/2025 |
15:56:19 |
68 |
714.8000 |
LSE |
2086594 |
|
17/04/2025 |
15:56:39 |
3,500 |
715.0000 |
BATE |
2087186 |
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.