-
16 June 2025 07:01:29
- Source: Sharecast
|
|
|
|
|
|
|
16 June 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: |
13 June 2025 |
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
Aggregate number of Ordinary Shares purchased: |
469,080 |
533,553 |
128,056 |
57,000 |
|
Highest price paid per Ordinary Share (p): |
880.6000 |
880.4000 |
879.4000 |
879.4000 |
|
Lowest price paid per Ordinary Share (p): |
869.6000 |
869.0000 |
869.8000 |
871.6000 |
|
Volume weighted average price paid per Ordinary Share (p): |
874.6106 |
874.5423 |
874.5520 |
875.1471 |
|
|
|
|
|
|
|
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 8,460,198,961 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,460,198,961 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 44,698,028 Ordinary Shares in aggregate at a weighted average price of 768.0851 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 |
|
13/06/2025 |
11:37:11 |
1,454 |
873.8000 |
Aquis |
3817432 |
|
13/06/2025 |
11:37:11 |
1,491 |
873.8000 |
Aquis |
3817430 |
|
13/06/2025 |
11:37:11 |
1,604 |
873.8000 |
Aquis |
3817428 |
|
13/06/2025 |
11:50:25 |
223 |
873.8000 |
Aquis |
3825703 |
|
13/06/2025 |
11:57:03 |
1,455 |
873.8000 |
Aquis |
3829823 |
|
13/06/2025 |
12:43:16 |
1,681 |
875.8000 |
Aquis |
3862245 |
|
13/06/2025 |
12:51:46 |
550 |
878.2000 |
Aquis |
3868838 |
|
13/06/2025 |
12:51:46 |
1,028 |
878.2000 |
Aquis |
3868833 |
|
13/06/2025 |
13:12:18 |
1,761 |
879.4000 |
Aquis |
3882815 |
|
13/06/2025 |
13:38:05 |
1,697 |
878.4000 |
Aquis |
3903031 |
|
13/06/2025 |
13:39:48 |
1 |
878.6000 |
Aquis |
3905028 |
|
13/06/2025 |
13:39:48 |
7 |
878.6000 |
Aquis |
3905025 |
|
13/06/2025 |
13:39:48 |
1 |
878.6000 |
Aquis |
3905022 |
|
13/06/2025 |
13:39:48 |
13 |
878.6000 |
Aquis |
3905020 |
|
13/06/2025 |
13:39:49 |
1,601 |
878.6000 |
Aquis |
3905080 |
|
13/06/2025 |
14:22:17 |
1,591 |
878.4000 |
Aquis |
3949909 |
|
13/06/2025 |
14:28:50 |
1,471 |
878.0000 |
Aquis |
3957490 |
|
13/06/2025 |
14:28:50 |
1,446 |
878.0000 |
Aquis |
3957498 |
|
13/06/2025 |
14:45:22 |
901 |
878.4000 |
Aquis |
3997968 |
|
13/06/2025 |
14:45:22 |
642 |
878.4000 |
Aquis |
3997966 |
|
13/06/2025 |
14:45:22 |
1,596 |
878.4000 |
Aquis |
3997964 |
|
13/06/2025 |
14:52:14 |
1,637 |
877.4000 |
Aquis |
4011713 |
|
13/06/2025 |
15:08:06 |
1,529 |
877.4000 |
Aquis |
4043031 |
|
13/06/2025 |
15:08:06 |
729 |
877.4000 |
Aquis |
4043029 |
|
13/06/2025 |
15:08:06 |
635 |
877.4000 |
Aquis |
4043027 |
|
13/06/2025 |
15:08:06 |
156 |
877.4000 |
Aquis |
4043025 |
|
13/06/2025 |
15:18:13 |
815 |
875.0000 |
Aquis |
4061292 |
|
13/06/2025 |
15:18:13 |
1,279 |
875.0000 |
Aquis |
4061290 |
|
13/06/2025 |
15:18:13 |
322 |
875.0000 |
Aquis |
4061286 |
|
13/06/2025 |
15:18:13 |
1,540 |
875.0000 |
Aquis |
4061284 |
|
13/06/2025 |
15:18:13 |
1,457 |
875.0000 |
Aquis |
4061282 |
|
13/06/2025 |
15:18:14 |
720 |
875.0000 |
Aquis |
4061342 |
|
13/06/2025 |
15:18:14 |
802 |
875.0000 |
Aquis |
4061340 |
|
13/06/2025 |
15:18:14 |
879 |
875.0000 |
Aquis |
4061338 |
|
13/06/2025 |
15:18:14 |
617 |
875.0000 |
Aquis |
4061301 |
|
13/06/2025 |
15:18:14 |
52 |
875.0000 |
Aquis |
4061299 |
|
13/06/2025 |
15:18:14 |
680 |
875.0000 |
Aquis |
4061297 |
|
13/06/2025 |
15:20:54 |
1,763 |
873.4000 |
Aquis |
4066979 |
|
13/06/2025 |
15:32:48 |
738 |
873.8000 |
Aquis |
4089679 |
|
13/06/2025 |
15:32:48 |
691 |
873.8000 |
Aquis |
4089677 |
|
13/06/2025 |
15:32:48 |
1,636 |
873.8000 |
Aquis |
4089675 |
|
13/06/2025 |
15:32:48 |
75 |
873.8000 |
Aquis |
4089673 |
|
13/06/2025 |
15:48:32 |
1,556 |
872.8000 |
Aquis |
4117413 |
|
13/06/2025 |
15:54:05 |
1,498 |
873.0000 |
Aquis |
4127879 |
|
13/06/2025 |
15:56:46 |
208 |
874.2000 |
Aquis |
4132737 |
|
13/06/2025 |
15:57:21 |
1,421 |
874.2000 |
Aquis |
4133424 |
|
13/06/2025 |
16:00:01 |
1,566 |
873.4000 |
Aquis |
4139288 |
|
13/06/2025 |
16:12:41 |
478 |
871.6000 |
Aquis |
4163468 |
|
13/06/2025 |
16:12:41 |
1,250 |
871.6000 |
Aquis |
4163466 |
|
13/06/2025 |
16:16:09 |
1,532 |
872.0000 |
Aquis |
4170885 |
|
13/06/2025 |
16:16:09 |
1,447 |
872.0000 |
Aquis |
4170883 |
|
13/06/2025 |
16:17:47 |
1,430 |
871.6000 |
Aquis |
4173153 |
|
13/06/2025 |
16:26:51 |
995 |
872.4000 |
Aquis |
4194520 |
|
13/06/2025 |
16:26:51 |
782 |
872.4000 |
Aquis |
4194518 |
|
13/06/2025 |
16:26:51 |
970 |
872.4000 |
Aquis |
4194516 |
|
13/06/2025 |
16:26:51 |
901 |
872.4000 |
Aquis |
4194514 |
|
13/06/2025 |
08:05:09 |
1,677 |
880.4000 |
BATE |
3585472 |
|
13/06/2025 |
08:06:21 |
1,544 |
877.4000 |
BATE |
3589214 |
|
13/06/2025 |
08:09:22 |
3,586 |
879.0000 |
BATE |
3595803 |
|
13/06/2025 |
08:10:30 |
1,827 |
876.4000 |
BATE |
3597998 |
|
13/06/2025 |
08:10:30 |
1,874 |
876.4000 |
BATE |
3597996 |
|
13/06/2025 |
08:12:43 |
1,900 |
878.0000 |
BATE |
3602792 |
|
13/06/2025 |
08:12:55 |
1,685 |
877.6000 |
BATE |
3603156 |
|
13/06/2025 |
08:13:57 |
1,714 |
878.2000 |
BATE |
3604949 |
|
13/06/2025 |
08:14:01 |
1,619 |
877.8000 |
BATE |
3605126 |
|
13/06/2025 |
08:16:09 |
1,750 |
878.8000 |
BATE |
3608758 |
|
13/06/2025 |
08:20:12 |
143 |
874.4000 |
BATE |
3614947 |
|
13/06/2025 |
08:20:12 |
2,357 |
874.4000 |
BATE |
3614945 |
|
13/06/2025 |
08:20:12 |
139 |
874.4000 |
BATE |
3614940 |
|
13/06/2025 |
08:20:55 |
1,295 |
874.4000 |
BATE |
3615817 |
|
13/06/2025 |
08:22:28 |
1,864 |
874.2000 |
BATE |
3618381 |
|
13/06/2025 |
08:26:03 |
1,479 |
874.0000 |
BATE |
3623882 |
|
13/06/2025 |
08:26:03 |
1,763 |
874.0000 |
BATE |
3623880 |
|
13/06/2025 |
08:28:56 |
2,376 |
875.6000 |
BATE |
3627999 |
|
13/06/2025 |
08:29:01 |
1,607 |
875.2000 |
BATE |
3628100 |
|
13/06/2025 |
08:30:45 |
1,500 |
874.2000 |
BATE |
3631411 |
|
13/06/2025 |
08:31:41 |
1,715 |
873.6000 |
BATE |
3633061 |
|
13/06/2025 |
08:32:05 |
1,426 |
873.4000 |
BATE |
3633865 |
|
13/06/2025 |
08:33:17 |
1,708 |
873.4000 |
BATE |
3635572 |
|
13/06/2025 |
08:35:19 |
1,099 |
875.0000 |
BATE |
3639177 |
|
13/06/2025 |
08:35:19 |
460 |
875.0000 |
BATE |
3639179 |
|
13/06/2025 |
08:36:10 |
1,744 |
875.0000 |
BATE |
3640394 |
|
13/06/2025 |
08:39:33 |
1,452 |
874.4000 |
BATE |
3645266 |
|
13/06/2025 |
08:39:33 |
279 |
874.4000 |
BATE |
3645261 |
|
13/06/2025 |
08:40:08 |
1,555 |
874.4000 |
BATE |
3646137 |
|
13/06/2025 |
08:43:10 |
1,641 |
873.6000 |
BATE |
3650192 |
|
13/06/2025 |
08:44:40 |
1,692 |
873.6000 |
BATE |
3652132 |
|
13/06/2025 |
08:45:52 |
283 |
873.6000 |
BATE |
3654078 |
|
13/06/2025 |
08:45:59 |
1,470 |
873.6000 |
BATE |
3654188 |
|
13/06/2025 |
08:47:00 |
232 |
872.6000 |
BATE |
3655714 |
|
13/06/2025 |
08:47:04 |
1,460 |
872.6000 |
BATE |
3655793 |
|
13/06/2025 |
08:51:56 |
28 |
871.0000 |
BATE |
3662598 |
|
13/06/2025 |
08:51:56 |
238 |
871.0000 |
BATE |
3662596 |
|
13/06/2025 |
08:52:11 |
1,451 |
871.0000 |
BATE |
3662899 |
|
13/06/2025 |
08:54:52 |
700 |
871.4000 |
BATE |
3666278 |
|
13/06/2025 |
08:54:52 |
966 |
871.4000 |
BATE |
3666276 |
|
13/06/2025 |
08:54:52 |
1,621 |
871.6000 |
BATE |
3666267 |
|
13/06/2025 |
08:57:59 |
836 |
870.0000 |
BATE |
3670838 |
|
13/06/2025 |
08:58:01 |
780 |
870.0000 |
BATE |
3670872 |
|
13/06/2025 |
08:59:04 |
1,539 |
870.0000 |
BATE |
3672231 |
|
13/06/2025 |
09:04:12 |
1,447 |
873.4000 |
BATE |
3678631 |
|
13/06/2025 |
09:06:20 |
1,793 |
874.4000 |
BATE |
3681070 |
|
13/06/2025 |
09:07:02 |
1,599 |
874.0000 |
BATE |
3681801 |
|
13/06/2025 |
09:08:40 |
1,498 |
874.2000 |
BATE |
3685324 |
|
13/06/2025 |
09:11:55 |
152 |
875.0000 |
BATE |
3688842 |
|
13/06/2025 |
09:11:55 |
1,570 |
875.0000 |
BATE |
3688840 |
|
13/06/2025 |
09:16:39 |
1,799 |
875.0000 |
BATE |
3693375 |
|
13/06/2025 |
09:17:11 |
411 |
874.4000 |
BATE |
3694049 |
|
13/06/2025 |
09:17:29 |
2 |
874.4000 |
BATE |
3694251 |
|
13/06/2025 |
09:19:38 |
1,760 |
875.0000 |
BATE |
3695858 |
|
13/06/2025 |
09:20:05 |
1,617 |
874.4000 |
BATE |
3696465 |
|
13/06/2025 |
09:20:05 |
1,843 |
874.6000 |
BATE |
3696461 |
|
13/06/2025 |
09:25:30 |
1,464 |
873.8000 |
BATE |
3701696 |
|
13/06/2025 |
09:26:42 |
1,720 |
874.0000 |
BATE |
3702829 |
|
13/06/2025 |
09:26:55 |
155 |
873.6000 |
BATE |
3703132 |
|
13/06/2025 |
09:26:55 |
1,343 |
873.6000 |
BATE |
3703124 |
|
13/06/2025 |
09:29:40 |
1,521 |
872.4000 |
BATE |
3705976 |
|
13/06/2025 |
09:32:10 |
1,545 |
871.6000 |
BATE |
3708381 |
|
13/06/2025 |
09:34:08 |
1,712 |
871.4000 |
BATE |
3710200 |
|
13/06/2025 |
09:39:33 |
720 |
872.0000 |
BATE |
3714698 |
|
13/06/2025 |
09:39:33 |
876 |
872.0000 |
BATE |
3714696 |
|
13/06/2025 |
09:39:44 |
1,742 |
871.6000 |
BATE |
3714877 |
|
13/06/2025 |
09:43:55 |
1,470 |
870.4000 |
BATE |
3718859 |
|
13/06/2025 |
09:45:40 |
1,508 |
870.2000 |
BATE |
3723042 |
|
13/06/2025 |
09:48:39 |
1,545 |
870.8000 |
BATE |
3726503 |
|
13/06/2025 |
09:50:40 |
1,651 |
870.0000 |
BATE |
3728711 |
|
13/06/2025 |
09:53:46 |
1,622 |
870.6000 |
BATE |
3731180 |
|
13/06/2025 |
09:57:09 |
1,650 |
870.2000 |
BATE |
3734567 |
|
13/06/2025 |
09:59:29 |
102 |
869.0000 |
BATE |
3736249 |
|
13/06/2025 |
09:59:39 |
1,530 |
869.0000 |
BATE |
3736467 |
|
13/06/2025 |
10:03:21 |
1,634 |
870.6000 |
BATE |
3740285 |
|
13/06/2025 |
10:06:21 |
1,538 |
869.8000 |
BATE |
3742798 |
|
13/06/2025 |
10:13:51 |
1,823 |
872.4000 |
BATE |
3748405 |
|
13/06/2025 |
10:13:54 |
1,701 |
872.2000 |
BATE |
3748490 |
|
13/06/2025 |
10:17:21 |
1,866 |
872.0000 |
BATE |
3752180 |
|
13/06/2025 |
10:17:21 |
2,933 |
872.0000 |
BATE |
3752165 |
|
13/06/2025 |
10:19:58 |
1,914 |
872.6000 |
BATE |
3753859 |
|
13/06/2025 |
10:22:09 |
1,430 |
872.6000 |
BATE |
3755718 |
|
13/06/2025 |
10:24:15 |
1,613 |
873.0000 |
BATE |
3757062 |
|
13/06/2025 |
10:27:27 |
1,432 |
873.0000 |
BATE |
3760382 |
|
13/06/2025 |
10:31:12 |
2,316 |
873.6000 |
BATE |
3764523 |
|
13/06/2025 |
10:31:43 |
1,685 |
873.2000 |
BATE |
3764841 |
|
13/06/2025 |
10:31:54 |
1,733 |
872.8000 |
BATE |
3764963 |
|
13/06/2025 |
10:37:39 |
1,643 |
873.4000 |
BATE |
3769044 |
|
13/06/2025 |
10:38:21 |
1,496 |
873.4000 |
BATE |
3769595 |
|
13/06/2025 |
10:44:38 |
1,469 |
873.4000 |
BATE |
3775202 |
|
13/06/2025 |
10:45:47 |
1,757 |
873.4000 |
BATE |
3776216 |
|
13/06/2025 |
10:46:56 |
1,638 |
873.2000 |
BATE |
3776882 |
|
13/06/2025 |
10:51:14 |
1,531 |
873.4000 |
BATE |
3780874 |
|
13/06/2025 |
10:55:06 |
1,624 |
873.4000 |
BATE |
3783750 |
|
13/06/2025 |
10:58:14 |
1,579 |
873.6000 |
BATE |
3786383 |
|
13/06/2025 |
10:58:55 |
1,757 |
873.2000 |
BATE |
3786853 |
|
13/06/2025 |
11:07:16 |
1,580 |
872.0000 |
BATE |
3794669 |
|
13/06/2025 |
11:07:16 |
1,508 |
872.0000 |
BATE |
3794665 |
|
13/06/2025 |
11:07:16 |
1,764 |
872.0000 |
BATE |
3794663 |
|
13/06/2025 |
11:12:23 |
1,516 |
872.6000 |
BATE |
3798446 |
|
13/06/2025 |
11:15:24 |
1,434 |
872.2000 |
BATE |
3800958 |
|
13/06/2025 |
11:16:34 |
1,688 |
871.4000 |
BATE |
3802091 |
|
13/06/2025 |
11:16:34 |
1,203 |
871.4000 |
BATE |
3802089 |
|
13/06/2025 |
11:16:34 |
318 |
871.4000 |
BATE |
3802087 |
|
13/06/2025 |
11:20:47 |
1,637 |
871.0000 |
BATE |
3804872 |
|
13/06/2025 |
11:22:58 |
764 |
871.0000 |
BATE |
3806903 |
|
13/06/2025 |
11:23:00 |
722 |
871.0000 |
BATE |
3806994 |
|
13/06/2025 |
11:26:49 |
1,642 |
871.2000 |
BATE |
3809850 |
|
13/06/2025 |
11:26:49 |
1,502 |
871.2000 |
BATE |
3809852 |
|
13/06/2025 |
11:31:24 |
1,714 |
871.6000 |
BATE |
3813832 |
|
13/06/2025 |
11:34:35 |
1,439 |
873.8000 |
BATE |
3815533 |
|
13/06/2025 |
11:34:35 |
1,703 |
873.8000 |
BATE |
3815531 |
|
13/06/2025 |
11:34:54 |
1,619 |
873.4000 |
BATE |
3815772 |
|
13/06/2025 |
11:43:05 |
1,427 |
873.8000 |
BATE |
3821017 |
|
13/06/2025 |
11:45:36 |
1,538 |
873.6000 |
BATE |
3822839 |
|
13/06/2025 |
11:45:36 |
1,439 |
873.6000 |
BATE |
3822837 |
|
13/06/2025 |
11:47:25 |
1,454 |
873.8000 |
BATE |
3823785 |
|
13/06/2025 |
11:53:55 |
1,581 |
874.0000 |
BATE |
3827690 |
|
13/06/2025 |
11:55:57 |
1,601 |
874.4000 |
BATE |
3829093 |
|
13/06/2025 |
11:57:01 |
223 |
874.0000 |
BATE |
3829789 |
|
13/06/2025 |
11:57:01 |
168 |
874.0000 |
BATE |
3829787 |
|
13/06/2025 |
11:57:03 |
1,303 |
874.0000 |
BATE |
3829812 |
|
13/06/2025 |
11:57:03 |
1,710 |
874.0000 |
BATE |
3829814 |
|
13/06/2025 |
12:03:41 |
1,554 |
875.0000 |
BATE |
3834593 |
|
13/06/2025 |
12:07:34 |
1,562 |
876.8000 |
BATE |
3837492 |
|
13/06/2025 |
12:09:33 |
1,574 |
877.2000 |
BATE |
3838591 |
|
13/06/2025 |
12:11:20 |
1,665 |
876.6000 |
BATE |
3839881 |
|
13/06/2025 |
12:17:14 |
1,736 |
876.6000 |
BATE |
3843705 |
|
13/06/2025 |
12:21:20 |
5 |
876.2000 |
BATE |
3846608 |
|
13/06/2025 |
12:21:53 |
1,634 |
876.2000 |
BATE |
3846966 |
|
13/06/2025 |
12:21:53 |
1,688 |
876.2000 |
BATE |
3846964 |
|
13/06/2025 |
12:23:47 |
1,750 |
875.0000 |
BATE |
3848398 |
|
13/06/2025 |
12:23:47 |
1,742 |
875.0000 |
BATE |
3848396 |
|
13/06/2025 |
12:26:50 |
1,649 |
874.8000 |
BATE |
3850744 |
|
13/06/2025 |
12:26:50 |
1,492 |
874.8000 |
BATE |
3850742 |
|
13/06/2025 |
12:26:50 |
172 |
874.8000 |
BATE |
3850740 |
|
13/06/2025 |
12:34:21 |
1,442 |
874.2000 |
BATE |
3856151 |
|
13/06/2025 |
12:34:21 |
1,656 |
874.2000 |
BATE |
3856153 |
|
13/06/2025 |
12:34:21 |
1,471 |
874.2000 |
BATE |
3856155 |
|
13/06/2025 |
12:37:33 |
1,475 |
875.6000 |
BATE |
3858511 |
|
13/06/2025 |
12:43:16 |
1,562 |
875.6000 |
BATE |
3862249 |
|
13/06/2025 |
12:43:18 |
1,725 |
875.4000 |
BATE |
3862266 |
|
13/06/2025 |
12:51:57 |
1,758 |
878.0000 |
BATE |
3868933 |
|
13/06/2025 |
12:51:57 |
842 |
878.0000 |
BATE |
3868931 |
|
13/06/2025 |
12:51:57 |
811 |
878.0000 |
BATE |
3868929 |
|
13/06/2025 |
12:54:55 |
1,764 |
877.4000 |
BATE |
3870547 |
|
13/06/2025 |
12:59:36 |
1,487 |
878.2000 |
BATE |
3873569 |
|
13/06/2025 |
13:00:03 |
100 |
877.8000 |
BATE |
3874622 |
|
13/06/2025 |
13:00:03 |
100 |
877.8000 |
BATE |
3874615 |
|
13/06/2025 |
13:00:03 |
100 |
877.8000 |
BATE |
3874611 |
|
13/06/2025 |
13:00:03 |
86 |
877.8000 |
BATE |
3874606 |
|
13/06/2025 |
13:00:04 |
62 |
877.8000 |
BATE |
3874658 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874656 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874654 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874652 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874648 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874646 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874644 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874642 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874639 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874632 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874630 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874628 |
|
13/06/2025 |
13:00:04 |
100 |
877.8000 |
BATE |
3874624 |
|
13/06/2025 |
13:04:30 |
1,578 |
877.6000 |
BATE |
3877876 |
|
13/06/2025 |
13:05:55 |
1,765 |
877.6000 |
BATE |
3879001 |
|
13/06/2025 |
13:12:18 |
1,480 |
879.2000 |
BATE |
3882817 |
|
13/06/2025 |
13:12:21 |
1,438 |
878.8000 |
BATE |
3882855 |
|
13/06/2025 |
13:15:55 |
1,659 |
878.6000 |
BATE |
3885447 |
|
13/06/2025 |
13:21:02 |
595 |
878.0000 |
BATE |
3889316 |
|
13/06/2025 |
13:21:02 |
879 |
878.0000 |
BATE |
3889314 |
|
13/06/2025 |
13:23:07 |
1,756 |
878.0000 |
BATE |
3890452 |
|
13/06/2025 |
13:29:49 |
1,587 |
878.6000 |
BATE |
3894918 |
|
13/06/2025 |
13:29:49 |
1,481 |
878.6000 |
BATE |
3894914 |
|
13/06/2025 |
13:29:49 |
1,595 |
878.6000 |
BATE |
3894912 |
|
13/06/2025 |
13:32:43 |
1,516 |
878.0000 |
BATE |
3897811 |
|
13/06/2025 |
13:38:05 |
1,548 |
878.4000 |
BATE |
3903033 |
|
13/06/2025 |
13:38:05 |
1,654 |
878.4000 |
BATE |
3903037 |
|
13/06/2025 |
13:38:05 |
1,719 |
878.4000 |
BATE |
3903039 |
|
13/06/2025 |
13:44:39 |
1,495 |
877.2000 |
BATE |
3909946 |
|
13/06/2025 |
13:44:39 |
1,765 |
877.2000 |
BATE |
3909944 |
|
13/06/2025 |
13:44:39 |
1,589 |
877.2000 |
BATE |
3909942 |
|
13/06/2025 |
13:44:39 |
81 |
877.2000 |
BATE |
3909940 |
|
13/06/2025 |
13:53:06 |
1,736 |
876.2000 |
BATE |
3918802 |
|
13/06/2025 |
13:53:06 |
1,693 |
876.2000 |
BATE |
3918800 |
|
13/06/2025 |
13:53:06 |
1,673 |
876.2000 |
BATE |
3918798 |
|
13/06/2025 |
13:56:49 |
735 |
876.6000 |
BATE |
3922377 |
|
13/06/2025 |
13:56:49 |
1,715 |
876.6000 |
BATE |
3922375 |
|
13/06/2025 |
13:56:49 |
925 |
876.6000 |
BATE |
3922379 |
|
13/06/2025 |
14:01:53 |
1,544 |
876.2000 |
BATE |
3927916 |
|
13/06/2025 |
14:05:07 |
1,743 |
876.2000 |
BATE |
3931498 |
|
13/06/2025 |
14:05:07 |
1,444 |
876.2000 |
BATE |
3931496 |
|
13/06/2025 |
14:10:00 |
1,612 |
876.8000 |
BATE |
3937063 |
|
13/06/2025 |
14:10:01 |
1,761 |
876.6000 |
BATE |
3937105 |
|
13/06/2025 |
14:12:04 |
1,754 |
876.8000 |
BATE |
3939196 |
|
13/06/2025 |
14:18:03 |
1,462 |
876.6000 |
BATE |
3944777 |
|
13/06/2025 |
14:18:03 |
1,697 |
876.6000 |
BATE |
3944779 |
|
13/06/2025 |
14:22:17 |
1,510 |
878.4000 |
BATE |
3949907 |
|
13/06/2025 |
14:28:50 |
1,620 |
878.0000 |
BATE |
3957492 |
|
13/06/2025 |
14:28:50 |
1,568 |
878.0000 |
BATE |
3957494 |
|
13/06/2025 |
14:28:50 |
1,721 |
878.0000 |
BATE |
3957496 |
|
13/06/2025 |
14:30:04 |
1,539 |
877.4000 |
BATE |
3963398 |
|
13/06/2025 |
14:30:04 |
1,479 |
877.6000 |
BATE |
3963343 |
|
13/06/2025 |
14:30:04 |
1,754 |
877.6000 |
BATE |
3963341 |
|
13/06/2025 |
14:32:35 |
1 |
877.2000 |
BATE |
3971581 |
|
13/06/2025 |
14:32:35 |
3 |
877.2000 |
BATE |
3971579 |
|
13/06/2025 |
14:32:35 |
4 |
877.2000 |
BATE |
3971577 |
|
13/06/2025 |
14:32:35 |
1,552 |
877.4000 |
BATE |
3971545 |
|
13/06/2025 |
14:33:45 |
1,685 |
877.4000 |
BATE |
3974382 |
|
13/06/2025 |
14:33:45 |
1,629 |
877.4000 |
BATE |
3974380 |
|
13/06/2025 |
14:40:28 |
202 |
879.6000 |
BATE |
3988607 |
|
13/06/2025 |
14:40:32 |
1,713 |
879.4000 |
BATE |
3988714 |
|
13/06/2025 |
14:40:32 |
1,525 |
879.6000 |
BATE |
3988710 |
|
13/06/2025 |
14:40:32 |
1,916 |
879.6000 |
BATE |
3988708 |
|
13/06/2025 |
14:40:32 |
1,487 |
879.6000 |
BATE |
3988706 |
|
13/06/2025 |
14:41:12 |
1,708 |
879.6000 |
BATE |
3989887 |
|
13/06/2025 |
14:41:12 |
1,730 |
879.6000 |
BATE |
3989885 |
|
13/06/2025 |
14:41:51 |
1,435 |
879.2000 |
BATE |
3990891 |
|
13/06/2025 |
14:43:22 |
1,639 |
879.4000 |
BATE |
3993360 |
|
13/06/2025 |
14:45:13 |
1,122 |
879.0000 |
BATE |
3997547 |
|
13/06/2025 |
14:45:13 |
355 |
879.0000 |
BATE |
3997545 |
|
13/06/2025 |
14:45:13 |
1,497 |
879.0000 |
BATE |
3997543 |
|
13/06/2025 |
14:45:19 |
1,700 |
878.6000 |
BATE |
3997826 |
|
13/06/2025 |
14:52:31 |
1,675 |
877.2000 |
BATE |
4012052 |
|
13/06/2025 |
14:52:31 |
1,595 |
877.2000 |
BATE |
4012050 |
|
13/06/2025 |
14:52:31 |
1,571 |
877.2000 |
BATE |
4012048 |
|
13/06/2025 |
14:52:38 |
757 |
877.0000 |
BATE |
4012223 |
|
13/06/2025 |
14:53:08 |
883 |
877.4000 |
BATE |
4012926 |
|
13/06/2025 |
14:53:08 |
1,708 |
877.4000 |
BATE |
4012924 |
|
13/06/2025 |
14:53:13 |
169 |
877.4000 |
BATE |
4013019 |
|
13/06/2025 |
14:53:17 |
634 |
877.4000 |
BATE |
4013095 |
|
13/06/2025 |
14:53:25 |
983 |
877.0000 |
BATE |
4013386 |
|
13/06/2025 |
14:55:12 |
1,569 |
876.0000 |
BATE |
4018235 |
|
13/06/2025 |
14:58:00 |
1,616 |
876.8000 |
BATE |
4022721 |
|
13/06/2025 |
14:58:31 |
1,483 |
876.6000 |
BATE |
4023434 |
|
13/06/2025 |
14:58:31 |
1,589 |
876.6000 |
BATE |
4023432 |
|
13/06/2025 |
14:58:36 |
1,527 |
876.2000 |
BATE |
4023546 |
|
13/06/2025 |
15:01:00 |
128 |
876.8000 |
BATE |
4030267 |
|
13/06/2025 |
15:01:07 |
1,294 |
876.8000 |
BATE |
4030508 |
|
13/06/2025 |
15:02:10 |
82 |
876.4000 |
BATE |
4032157 |
|
13/06/2025 |
15:02:14 |
300 |
876.4000 |
BATE |
4032281 |
|
13/06/2025 |
15:02:21 |
1,510 |
876.4000 |
BATE |
4032528 |
|
13/06/2025 |
15:02:21 |
1,128 |
876.4000 |
BATE |
4032526 |
|
13/06/2025 |
15:02:21 |
169 |
876.4000 |
BATE |
4032524 |
|
13/06/2025 |
15:08:06 |
1,670 |
877.4000 |
BATE |
4043021 |
|
13/06/2025 |
15:08:06 |
1,698 |
877.4000 |
BATE |
4043019 |
|
13/06/2025 |
15:08:06 |
1,723 |
877.4000 |
BATE |
4043017 |
|
13/06/2025 |
15:08:16 |
483 |
877.2000 |
BATE |
4043229 |
|
13/06/2025 |
15:09:53 |
26 |
877.8000 |
BATE |
4045301 |
|
13/06/2025 |
15:10:01 |
1,543 |
877.8000 |
BATE |
4046158 |
|
13/06/2025 |
15:10:01 |
1,720 |
877.8000 |
BATE |
4046156 |
|
13/06/2025 |
15:10:01 |
1,583 |
877.8000 |
BATE |
4046152 |
|
13/06/2025 |
15:12:15 |
1,418 |
877.6000 |
BATE |
4050467 |
|
13/06/2025 |
15:13:36 |
1,583 |
877.4000 |
BATE |
4053037 |
|
13/06/2025 |
15:13:36 |
952 |
877.4000 |
BATE |
4053035 |
|
13/06/2025 |
15:13:36 |
770 |
877.4000 |
BATE |
4053032 |
|
13/06/2025 |
15:14:53 |
1,575 |
876.8000 |
BATE |
4054936 |
|
13/06/2025 |
15:16:54 |
442 |
875.8000 |
BATE |
4059006 |
|
13/06/2025 |
15:16:55 |
121 |
875.8000 |
BATE |
4059061 |
|
13/06/2025 |
15:17:09 |
71 |
875.8000 |
BATE |
4059422 |
|
13/06/2025 |
15:17:25 |
121 |
875.8000 |
BATE |
4059887 |
|
13/06/2025 |
15:17:33 |
1,747 |
875.8000 |
BATE |
4060244 |
|
13/06/2025 |
15:17:33 |
689 |
875.8000 |
BATE |
4060242 |
|
13/06/2025 |
15:17:51 |
1,506 |
875.2000 |
BATE |
4060633 |
|
13/06/2025 |
15:18:13 |
1,631 |
875.0000 |
BATE |
4061218 |
|
13/06/2025 |
15:18:13 |
1,461 |
875.0000 |
BATE |
4061208 |
|
13/06/2025 |
15:18:13 |
1,680 |
875.0000 |
BATE |
4061212 |
|
13/06/2025 |
15:18:13 |
1,458 |
875.0000 |
BATE |
4061214 |
|
13/06/2025 |
15:18:13 |
1,468 |
875.0000 |
BATE |
4061220 |
|
13/06/2025 |
15:18:13 |
1,468 |
875.0000 |
BATE |
4061222 |
|
13/06/2025 |
15:18:13 |
1,771 |
875.0000 |
BATE |
4061224 |
|
13/06/2025 |
15:18:13 |
1,512 |
875.0000 |
BATE |
4061226 |
|
13/06/2025 |
15:18:13 |
1,630 |
875.0000 |
BATE |
4061228 |
|
13/06/2025 |
15:18:13 |
1,564 |
875.0000 |
BATE |
4061186 |
|
13/06/2025 |
15:18:13 |
1,737 |
875.0000 |
BATE |
4061188 |
|
13/06/2025 |
15:18:13 |
1,531 |
875.0000 |
BATE |
4061192 |
|
13/06/2025 |
15:18:13 |
1,749 |
875.0000 |
BATE |
4061204 |
|
13/06/2025 |
15:18:13 |
1,481 |
875.0000 |
BATE |
4061196 |
|
13/06/2025 |
15:18:13 |
1,457 |
875.0000 |
BATE |
4061198 |
|
13/06/2025 |
15:18:13 |
1,562 |
875.0000 |
BATE |
4061202 |
|
13/06/2025 |
15:18:55 |
2,425 |
874.0000 |
BATE |
4062297 |
|
13/06/2025 |
15:19:15 |
1,636 |
874.2000 |
BATE |
4062818 |
|
13/06/2025 |
15:20:48 |
251 |
874.2000 |
BATE |
4066065 |
|
13/06/2025 |
15:20:48 |
1,678 |
874.2000 |
BATE |
4066048 |
|
13/06/2025 |
15:20:48 |
1,492 |
874.2000 |
BATE |
4066050 |
|
13/06/2025 |
15:20:54 |
737 |
873.8000 |
BATE |
4066798 |
|
13/06/2025 |
15:20:54 |
781 |
873.8000 |
BATE |
4066796 |
|
13/06/2025 |
15:23:27 |
75 |
873.4000 |
BATE |
4071516 |
|
13/06/2025 |
15:24:13 |
1,620 |
873.6000 |
BATE |
4072930 |
|
13/06/2025 |
15:24:13 |
1,634 |
873.6000 |
BATE |
4072928 |
|
13/06/2025 |
15:24:13 |
1,672 |
873.6000 |
BATE |
4072926 |
|
13/06/2025 |
15:27:32 |
1,467 |
873.8000 |
BATE |
4079222 |
|
13/06/2025 |
15:27:32 |
1,443 |
873.8000 |
BATE |
4079220 |
|
13/06/2025 |
15:27:32 |
1,732 |
873.8000 |
BATE |
4079218 |
|
13/06/2025 |
15:27:32 |
1,418 |
873.8000 |
BATE |
4079214 |
|
13/06/2025 |
15:27:32 |
1,698 |
873.8000 |
BATE |
4079212 |
|
13/06/2025 |
15:28:05 |
1,676 |
873.6000 |
BATE |
4080214 |
|
13/06/2025 |
15:28:05 |
2,590 |
873.6000 |
BATE |
4080212 |
|
13/06/2025 |
15:28:47 |
1,732 |
873.8000 |
BATE |
4081888 |
|
13/06/2025 |
15:30:03 |
1,445 |
873.8000 |
BATE |
4084841 |
|
13/06/2025 |
15:30:03 |
1,441 |
873.8000 |
BATE |
4084843 |
|
13/06/2025 |
15:30:03 |
80 |
873.8000 |
BATE |
4084839 |
|
13/06/2025 |
15:30:38 |
1,500 |
873.4000 |
BATE |
4085759 |
|
13/06/2025 |
15:32:17 |
403 |
873.6000 |
BATE |
4088725 |
|
13/06/2025 |
15:32:27 |
121 |
873.6000 |
BATE |
4089008 |
|
13/06/2025 |
15:32:27 |
1,151 |
873.6000 |
BATE |
4089006 |
|
13/06/2025 |
15:32:34 |
80 |
873.6000 |
BATE |
4089171 |
|
13/06/2025 |
15:32:49 |
1,382 |
873.6000 |
BATE |
4089707 |
|
13/06/2025 |
15:32:49 |
1,757 |
873.6000 |
BATE |
4089711 |
|
13/06/2025 |
15:32:49 |
1,424 |
873.6000 |
BATE |
4089709 |
|
13/06/2025 |
15:34:03 |
1,526 |
873.2000 |
BATE |
4091765 |
|
13/06/2025 |
15:34:03 |
1,652 |
873.2000 |
BATE |
4091763 |
|
13/06/2025 |
15:34:27 |
1,732 |
873.2000 |
BATE |
4092340 |
|
13/06/2025 |
15:35:33 |
1,763 |
873.2000 |
BATE |
4094850 |
|
13/06/2025 |
15:39:04 |
404 |
873.8000 |
BATE |
4100169 |
|
13/06/2025 |
15:39:09 |
80 |
873.8000 |
BATE |
4100266 |
|
13/06/2025 |
15:39:33 |
312 |
874.0000 |
BATE |
4100909 |
|
13/06/2025 |
15:39:33 |
511 |
874.0000 |
BATE |
4100907 |
|
13/06/2025 |
15:39:33 |
313 |
874.0000 |
BATE |
4100905 |
|
13/06/2025 |
15:39:39 |
80 |
873.8000 |
BATE |
4100987 |
|
13/06/2025 |
15:40:19 |
441 |
874.0000 |
BATE |
4102734 |
|
13/06/2025 |
15:40:23 |
231 |
874.0000 |
BATE |
4102895 |
|
13/06/2025 |
15:40:27 |
406 |
874.0000 |
BATE |
4103133 |
|
13/06/2025 |
15:41:00 |
763 |
874.0000 |
BATE |
4103878 |
|
13/06/2025 |
15:41:00 |
441 |
874.0000 |
BATE |
4103876 |
|
13/06/2025 |
15:41:01 |
1,721 |
873.8000 |
BATE |
4104052 |
|
13/06/2025 |
15:41:01 |
1,653 |
873.8000 |
BATE |
4104054 |
|
13/06/2025 |
15:41:01 |
1,419 |
873.8000 |
BATE |
4104062 |
|
13/06/2025 |
15:41:01 |
1,571 |
873.8000 |
BATE |
4104058 |
|
13/06/2025 |
15:41:35 |
227 |
873.8000 |
BATE |
4104886 |
|
13/06/2025 |
15:41:46 |
80 |
873.8000 |
BATE |
4105064 |
|
13/06/2025 |
15:41:52 |
169 |
873.8000 |
BATE |
4105179 |
|
13/06/2025 |
15:41:52 |
598 |
873.8000 |
BATE |
4105173 |
|
13/06/2025 |
15:41:52 |
202 |
873.8000 |
BATE |
4105171 |
|
13/06/2025 |
15:42:03 |
169 |
873.8000 |
BATE |
4105435 |
|
13/06/2025 |
15:42:04 |
2,359 |
873.8000 |
BATE |
4105528 |
|
13/06/2025 |
15:42:04 |
42 |
873.8000 |
BATE |
4105526 |
|
13/06/2025 |
15:42:04 |
257 |
873.8000 |
BATE |
4105524 |
|
13/06/2025 |
15:42:55 |
505 |
873.8000 |
BATE |
4106749 |
|
13/06/2025 |
15:43:10 |
1,504 |
873.8000 |
BATE |
4107208 |
|
13/06/2025 |
15:43:10 |
1,255 |
873.8000 |
BATE |
4107206 |
|
13/06/2025 |
15:43:20 |
1,442 |
873.6000 |
BATE |
4107485 |
|
13/06/2025 |
15:43:20 |
1,610 |
873.6000 |
BATE |
4107487 |
|
13/06/2025 |
15:46:50 |
1,195 |
873.2000 |
BATE |
4114608 |
|
13/06/2025 |
15:46:50 |
80 |
873.2000 |
BATE |
4114606 |
|
13/06/2025 |
15:46:51 |
58 |
873.2000 |
BATE |
4114613 |
|
13/06/2025 |
15:46:52 |
468 |
873.2000 |
BATE |
4114643 |
|
13/06/2025 |
15:46:52 |
1,509 |
873.2000 |
BATE |
4114641 |
|
13/06/2025 |
15:46:52 |
179 |
873.2000 |
BATE |
4114639 |
|
13/06/2025 |
15:46:53 |
699 |
873.2000 |
BATE |
4114711 |
|
13/06/2025 |
15:46:53 |
64 |
873.2000 |
BATE |
4114709 |
|
13/06/2025 |
15:46:53 |
1,054 |
873.2000 |
BATE |
4114707 |
|
13/06/2025 |
15:47:20 |
80 |
873.2000 |
BATE |
4115440 |
|
13/06/2025 |
15:47:32 |
821 |
873.2000 |
BATE |
4115760 |
|
13/06/2025 |
15:48:22 |
80 |
873.0000 |
BATE |
4117103 |
|
13/06/2025 |
15:48:31 |
1,483 |
873.0000 |
BATE |
4117293 |
|
13/06/2025 |
15:48:32 |
1,756 |
872.8000 |
BATE |
4117415 |
|
13/06/2025 |
15:50:43 |
1,706 |
873.0000 |
BATE |
4121917 |
|
13/06/2025 |
15:50:43 |
1,478 |
873.0000 |
BATE |
4121915 |
|
13/06/2025 |
15:53:20 |
1,677 |
873.4000 |
BATE |
4125644 |
|
13/06/2025 |
15:53:20 |
1,539 |
873.4000 |
BATE |
4125642 |
|
13/06/2025 |
15:53:28 |
1,430 |
873.2000 |
BATE |
4125832 |
|
13/06/2025 |
15:53:42 |
56 |
873.2000 |
BATE |
4126250 |
|
13/06/2025 |
15:54:05 |
1,547 |
873.0000 |
BATE |
4127877 |
|
13/06/2025 |
15:56:46 |
1,731 |
874.2000 |
BATE |
4132733 |
|
13/06/2025 |
15:56:46 |
1,644 |
874.2000 |
BATE |
4132735 |
|
13/06/2025 |
15:57:38 |
1,540 |
873.8000 |
BATE |
4133792 |
|
13/06/2025 |
15:57:38 |
1,744 |
873.8000 |
BATE |
4133790 |
|
13/06/2025 |
16:00:01 |
1,444 |
873.4000 |
BATE |
4139290 |
|
13/06/2025 |
16:00:02 |
4 |
873.0000 |
BATE |
4139409 |
|
13/06/2025 |
16:00:02 |
396 |
873.0000 |
BATE |
4139407 |
|
13/06/2025 |
16:00:02 |
1,014 |
873.0000 |
BATE |
4139389 |
|
13/06/2025 |
16:00:02 |
186 |
873.0000 |
BATE |
4139386 |
|
13/06/2025 |
16:00:46 |
344 |
872.4000 |
BATE |
4141900 |
|
13/06/2025 |
16:01:00 |
1,359 |
872.4000 |
BATE |
4142520 |
|
13/06/2025 |
16:01:53 |
1,420 |
872.2000 |
BATE |
4143696 |
|
13/06/2025 |
16:01:53 |
1,522 |
872.2000 |
BATE |
4143694 |
|
13/06/2025 |
16:03:23 |
302 |
871.8000 |
BATE |
4146366 |
|
13/06/2025 |
16:03:23 |
1,272 |
871.8000 |
BATE |
4146362 |
|
13/06/2025 |
16:04:07 |
1,424 |
871.8000 |
BATE |
4147330 |
|
13/06/2025 |
16:04:07 |
1,504 |
871.8000 |
BATE |
4147328 |
|
13/06/2025 |
16:08:19 |
1,665 |
872.6000 |
BATE |
4155414 |
|
13/06/2025 |
16:08:19 |
1,772 |
872.6000 |
BATE |
4155410 |
|
13/06/2025 |
16:08:19 |
1,700 |
872.6000 |
BATE |
4155408 |
|
13/06/2025 |
16:08:19 |
1,588 |
872.6000 |
BATE |
4155404 |
|
13/06/2025 |
16:10:04 |
1,677 |
872.0000 |
BATE |
4158982 |
|
13/06/2025 |
16:10:04 |
1,568 |
872.0000 |
BATE |
4158980 |
|
13/06/2025 |
16:10:04 |
1,454 |
872.0000 |
BATE |
4158986 |
|
13/06/2025 |
16:10:04 |
1,605 |
872.0000 |
BATE |
4158984 |
|
13/06/2025 |
16:10:04 |
80 |
872.0000 |
BATE |
4158978 |
|
13/06/2025 |
16:12:41 |
1,420 |
871.6000 |
BATE |
4163311 |
|
13/06/2025 |
16:12:41 |
1,529 |
871.6000 |
BATE |
4163313 |
|
13/06/2025 |
16:12:41 |
1,699 |
871.6000 |
BATE |
4163309 |
|
13/06/2025 |
16:12:41 |
1,478 |
871.6000 |
BATE |
4163307 |
|
13/06/2025 |
16:16:09 |
1,495 |
872.0000 |
BATE |
4170864 |
|
13/06/2025 |
16:16:09 |
91 |
872.0000 |
BATE |
4170858 |
|
13/06/2025 |
16:16:09 |
1,518 |
872.0000 |
BATE |
4170856 |
|
13/06/2025 |
16:16:09 |
604 |
872.0000 |
BATE |
4170854 |
|
13/06/2025 |
16:16:09 |
889 |
872.0000 |
BATE |
4170850 |
|
13/06/2025 |
16:16:09 |
1,512 |
872.0000 |
BATE |
4170848 |
|
13/06/2025 |
16:17:47 |
1,014 |
871.6000 |
BATE |
4173159 |
|
13/06/2025 |
16:17:47 |
632 |
871.6000 |
BATE |
4173157 |
|
13/06/2025 |
16:17:47 |
1,436 |
871.6000 |
BATE |
4173151 |
|
13/06/2025 |
16:17:47 |
1,659 |
871.6000 |
BATE |
4173149 |
|
13/06/2025 |
16:22:17 |
139 |
872.6000 |
BATE |
4183374 |
|
13/06/2025 |
16:22:17 |
136 |
872.6000 |
BATE |
4183372 |
|
13/06/2025 |
16:22:17 |
137 |
872.6000 |
BATE |
4183370 |
|
13/06/2025 |
16:22:17 |
138 |
872.6000 |
BATE |
4183368 |
|
13/06/2025 |
16:22:17 |
139 |
872.6000 |
BATE |
4183366 |
|
13/06/2025 |
16:22:17 |
136 |
872.6000 |
BATE |
4183364 |
|
13/06/2025 |
16:22:17 |
137 |
872.6000 |
BATE |
4183362 |
|
13/06/2025 |
16:22:17 |
137 |
872.6000 |
BATE |
4183360 |
|
13/06/2025 |
16:22:17 |
138 |
872.6000 |
BATE |
4183358 |
|
13/06/2025 |
16:22:17 |
136 |
872.6000 |
BATE |
4183356 |
|
13/06/2025 |
16:22:19 |
430 |
872.6000 |
BATE |
4183404 |
|
13/06/2025 |
16:22:19 |
4 |
872.6000 |
BATE |
4183402 |
|
13/06/2025 |
16:22:22 |
1,207 |
872.6000 |
BATE |
4183525 |
|
13/06/2025 |
16:22:33 |
975 |
872.8000 |
BATE |
4183755 |
|
13/06/2025 |
16:22:34 |
302 |
872.6000 |
BATE |
4183775 |
|
13/06/2025 |
16:22:34 |
1,796 |
872.6000 |
BATE |
4183773 |
|
13/06/2025 |
16:23:05 |
123 |
873.0000 |
BATE |
4185365 |
|
13/06/2025 |
16:23:05 |
120 |
873.0000 |
BATE |
4185363 |
|
13/06/2025 |
16:23:05 |
126 |
873.0000 |
BATE |
4185361 |
|
13/06/2025 |
16:23:05 |
1,080 |
873.0000 |
BATE |
4185359 |
|
13/06/2025 |
16:23:05 |
148 |
873.0000 |
BATE |
4185357 |
|
13/06/2025 |
16:23:05 |
176 |
873.0000 |
BATE |
4185350 |
|
13/06/2025 |
16:23:05 |
120 |
873.0000 |
BATE |
4185348 |
|
13/06/2025 |
16:23:05 |
123 |
873.0000 |
BATE |
4185352 |
|
13/06/2025 |
16:23:05 |
402 |
873.0000 |
BATE |
4185354 |
|
13/06/2025 |
16:23:05 |
209 |
873.0000 |
BATE |
4185346 |
|
13/06/2025 |
16:23:05 |
219 |
873.0000 |
BATE |
4185344 |
|
13/06/2025 |
16:23:05 |
514 |
873.0000 |
BATE |
4185342 |
|
13/06/2025 |
16:23:30 |
1,627 |
872.8000 |
BATE |
4186038 |
|
13/06/2025 |
16:23:30 |
1,464 |
872.8000 |
BATE |
4186036 |
|
13/06/2025 |
16:23:30 |
1,729 |
872.8000 |
BATE |
4186034 |
|
13/06/2025 |
16:24:45 |
510 |
872.6000 |
BATE |
4188082 |
|
13/06/2025 |
16:25:45 |
211 |
872.6000 |
BATE |
4191527 |
|
13/06/2025 |
16:25:47 |
568 |
872.6000 |
BATE |
4191600 |
|
13/06/2025 |
16:26:26 |
1,658 |
872.6000 |
BATE |
4193389 |
|
13/06/2025 |
16:26:26 |
64 |
872.6000 |
BATE |
4193391 |
|
13/06/2025 |
16:26:26 |
793 |
872.6000 |
BATE |
4193387 |
|
13/06/2025 |
16:26:35 |
490 |
872.6000 |
BATE |
4193834 |
|
13/06/2025 |
16:26:35 |
374 |
872.6000 |
BATE |
4193832 |
|
13/06/2025 |
16:26:35 |
267 |
872.6000 |
BATE |
4193838 |
|
13/06/2025 |
16:26:35 |
572 |
872.6000 |
BATE |
4193836 |
|
13/06/2025 |
16:26:47 |
1,747 |
872.6000 |
BATE |
4194274 |
|
13/06/2025 |
16:26:47 |
1,994 |
872.6000 |
BATE |
4194276 |
|
13/06/2025 |
16:26:50 |
1,640 |
872.4000 |
BATE |
4194462 |
|
13/06/2025 |
16:26:50 |
1,105 |
872.4000 |
BATE |
4194460 |
|
13/06/2025 |
16:26:50 |
572 |
872.4000 |
BATE |
4194446 |
|
13/06/2025 |
16:26:50 |
1,625 |
872.4000 |
BATE |
4194444 |
|
13/06/2025 |
16:26:50 |
690 |
872.6000 |
BATE |
4194417 |
|
13/06/2025 |
16:27:54 |
1,048 |
872.8000 |
BATE |
4196817 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196815 |
|
13/06/2025 |
16:27:54 |
118 |
872.8000 |
BATE |
4196813 |
|
13/06/2025 |
16:27:54 |
118 |
872.8000 |
BATE |
4196811 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196809 |
|
13/06/2025 |
16:27:54 |
20 |
872.8000 |
BATE |
4196807 |
|
13/06/2025 |
16:27:54 |
99 |
872.8000 |
BATE |
4196805 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196803 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196801 |
|
13/06/2025 |
16:27:54 |
1,688 |
872.8000 |
BATE |
4196799 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196797 |
|
13/06/2025 |
16:27:54 |
115 |
872.8000 |
BATE |
4196795 |
|
13/06/2025 |
16:27:54 |
118 |
872.8000 |
BATE |
4196793 |
|
13/06/2025 |
16:27:54 |
116 |
872.8000 |
BATE |
4196791 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196789 |
|
13/06/2025 |
16:27:54 |
2,209 |
872.8000 |
BATE |
4196781 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196779 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196777 |
|
13/06/2025 |
16:27:54 |
115 |
872.8000 |
BATE |
4196775 |
|
13/06/2025 |
16:27:54 |
113 |
872.8000 |
BATE |
4196773 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196771 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196769 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196767 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196765 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196763 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196751 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196743 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196747 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196749 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196745 |
|
13/06/2025 |
16:27:54 |
98 |
872.8000 |
BATE |
4196753 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196757 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196759 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196761 |
|
13/06/2025 |
16:27:54 |
115 |
872.8000 |
BATE |
4196755 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196741 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196739 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196737 |
|
13/06/2025 |
16:27:54 |
115 |
872.8000 |
BATE |
4196735 |
|
13/06/2025 |
16:27:54 |
119 |
872.8000 |
BATE |
4196733 |
|
13/06/2025 |
08:06:21 |
1,422 |
877.4000 |
CHIX |
3589212 |
|
13/06/2025 |
08:09:22 |
1,620 |
878.4000 |
CHIX |
3595810 |
|
13/06/2025 |
08:13:57 |
1,473 |
878.2000 |
CHIX |
3604947 |
|
13/06/2025 |
08:19:19 |
1,519 |
874.2000 |
CHIX |
3613314 |
|
13/06/2025 |
08:26:10 |
1,445 |
873.8000 |
CHIX |
3624080 |
|
13/06/2025 |
08:32:05 |
1,510 |
873.4000 |
CHIX |
3633867 |
|
13/06/2025 |
08:39:43 |
1,520 |
874.4000 |
CHIX |
3645490 |
|
13/06/2025 |
08:46:17 |
107 |
872.6000 |
CHIX |
3654624 |
|
13/06/2025 |
08:46:33 |
1,052 |
872.6000 |
CHIX |
3655000 |
|
13/06/2025 |
08:47:04 |
503 |
872.6000 |
CHIX |
3655791 |
|
13/06/2025 |
08:58:01 |
1,433 |
869.8000 |
CHIX |
3670870 |
|
13/06/2025 |
09:06:20 |
1,549 |
874.4000 |
CHIX |
3681068 |
|
13/06/2025 |
09:16:39 |
1,690 |
875.0000 |
CHIX |
3693373 |
|
13/06/2025 |
09:26:50 |
1,466 |
873.8000 |
CHIX |
3703004 |
|
13/06/2025 |
09:39:00 |
1,707 |
872.2000 |
CHIX |
3713903 |
|
13/06/2025 |
09:50:39 |
1,613 |
870.2000 |
CHIX |
3728678 |
|
13/06/2025 |
10:03:21 |
1,520 |
870.6000 |
CHIX |
3740283 |
|
13/06/2025 |
10:15:06 |
1,637 |
871.2000 |
CHIX |
3750594 |
|
13/06/2025 |
10:20:22 |
415 |
872.4000 |
CHIX |
3754461 |
|
13/06/2025 |
10:20:22 |
1,051 |
872.4000 |
CHIX |
3754463 |
|
13/06/2025 |
10:31:12 |
1,624 |
873.6000 |
CHIX |
3764521 |
|
13/06/2025 |
10:44:38 |
1,470 |
873.4000 |
CHIX |
3775212 |
|
13/06/2025 |
10:44:38 |
210 |
873.4000 |
CHIX |
3775210 |
|
13/06/2025 |
10:58:14 |
1,500 |
873.6000 |
CHIX |
3786381 |
|
13/06/2025 |
11:20:20 |
1,674 |
871.0000 |
CHIX |
3804592 |
|
13/06/2025 |
11:20:52 |
1,627 |
870.8000 |
CHIX |
3805042 |
|
13/06/2025 |
11:20:52 |
1,635 |
870.8000 |
CHIX |
3805040 |
|
13/06/2025 |
11:25:41 |
1,680 |
871.2000 |
CHIX |
3809137 |
|
13/06/2025 |
12:03:41 |
756 |
875.0000 |
CHIX |
3834595 |
|
13/06/2025 |
12:03:41 |
1,769 |
875.0000 |
CHIX |
3834591 |
|
13/06/2025 |
12:03:41 |
702 |
875.0000 |
CHIX |
3834597 |
|
13/06/2025 |
12:03:41 |
1,702 |
875.0000 |
CHIX |
3834599 |
|
13/06/2025 |
12:17:14 |
1,744 |
876.6000 |
CHIX |
3843707 |
|
13/06/2025 |
12:43:16 |
63 |
875.6000 |
CHIX |
3862251 |
|
13/06/2025 |
12:43:16 |
1,494 |
875.6000 |
CHIX |
3862247 |
|
13/06/2025 |
12:49:20 |
1,154 |
877.8000 |
CHIX |
3866789 |
|
13/06/2025 |
12:49:20 |
535 |
877.8000 |
CHIX |
3866787 |
|
13/06/2025 |
13:07:56 |
1,720 |
878.0000 |
CHIX |
3880296 |
|
13/06/2025 |
13:15:55 |
1,490 |
878.4000 |
CHIX |
3885449 |
|
13/06/2025 |
13:26:35 |
1,448 |
878.4000 |
CHIX |
3893048 |
|
13/06/2025 |
13:44:15 |
1,572 |
877.4000 |
CHIX |
3909502 |
|
13/06/2025 |
13:47:15 |
1,508 |
876.8000 |
CHIX |
3913188 |
|
13/06/2025 |
13:48:58 |
1,431 |
876.4000 |
CHIX |
3914994 |
|
13/06/2025 |
13:48:58 |
76 |
876.4000 |
CHIX |
3914996 |
|
13/06/2025 |
14:10:00 |
1,447 |
876.8000 |
CHIX |
3937061 |
|
13/06/2025 |
14:15:09 |
830 |
876.6000 |
CHIX |
3942518 |
|
13/06/2025 |
14:15:21 |
724 |
876.6000 |
CHIX |
3942639 |
|
13/06/2025 |
14:18:03 |
1,655 |
876.6000 |
CHIX |
3944775 |
|
13/06/2025 |
14:30:35 |
50 |
877.4000 |
CHIX |
3965571 |
|
13/06/2025 |
14:31:35 |
830 |
877.8000 |
CHIX |
3968699 |
|
13/06/2025 |
14:31:35 |
593 |
877.8000 |
CHIX |
3968697 |
|
13/06/2025 |
14:31:35 |
47 |
877.8000 |
CHIX |
3968701 |
|
13/06/2025 |
14:33:45 |
1,479 |
877.4000 |
CHIX |
3974378 |
|
13/06/2025 |
14:38:17 |
1,501 |
878.4000 |
CHIX |
3984064 |
|
13/06/2025 |
14:43:22 |
1,592 |
879.4000 |
CHIX |
3993358 |
|
13/06/2025 |
14:45:13 |
1,535 |
879.0000 |
CHIX |
3997541 |
|
13/06/2025 |
14:52:31 |
1,511 |
877.2000 |
CHIX |
4012046 |
|
13/06/2025 |
14:55:12 |
238 |
875.8000 |
CHIX |
4018237 |
|
13/06/2025 |
14:58:31 |
1,645 |
876.6000 |
CHIX |
4023436 |
|
13/06/2025 |
14:58:31 |
1,539 |
876.6000 |
CHIX |
4023430 |
|
13/06/2025 |
15:10:01 |
1,732 |
877.8000 |
CHIX |
4046154 |
|
13/06/2025 |
15:10:24 |
1,371 |
877.4000 |
CHIX |
4047097 |
|
13/06/2025 |
15:12:02 |
1,503 |
877.8000 |
CHIX |
4050115 |
|
13/06/2025 |
15:18:13 |
1,731 |
875.0000 |
CHIX |
4061210 |
|
13/06/2025 |
15:18:13 |
1,453 |
875.0000 |
CHIX |
4061216 |
|
13/06/2025 |
15:18:13 |
1,696 |
875.0000 |
CHIX |
4061194 |
|
13/06/2025 |
15:18:13 |
1,637 |
875.0000 |
CHIX |
4061184 |
|
13/06/2025 |
15:18:13 |
1,669 |
875.0000 |
CHIX |
4061190 |
|
13/06/2025 |
15:18:13 |
1,558 |
875.0000 |
CHIX |
4061200 |
|
13/06/2025 |
15:18:13 |
1,454 |
875.0000 |
CHIX |
4061206 |
|
13/06/2025 |
15:18:14 |
664 |
874.8000 |
CHIX |
4061336 |
|
13/06/2025 |
15:18:50 |
972 |
874.8000 |
CHIX |
4062218 |
|
13/06/2025 |
15:24:12 |
1,698 |
873.8000 |
CHIX |
4072900 |
|
13/06/2025 |
15:27:32 |
1,620 |
873.8000 |
CHIX |
4079216 |
|
13/06/2025 |
15:27:32 |
968 |
873.8000 |
CHIX |
4079210 |
|
13/06/2025 |
15:27:32 |
594 |
873.8000 |
CHIX |
4079208 |
|
13/06/2025 |
15:27:32 |
1,468 |
873.8000 |
CHIX |
4079206 |
|
13/06/2025 |
15:41:01 |
1,623 |
873.8000 |
CHIX |
4104050 |
|
13/06/2025 |
15:41:01 |
1,432 |
873.8000 |
CHIX |
4104056 |
|
13/06/2025 |
15:41:01 |
1,513 |
873.8000 |
CHIX |
4104060 |
|
13/06/2025 |
15:46:50 |
1,480 |
873.2000 |
CHIX |
4114610 |
|
13/06/2025 |
15:53:42 |
1,533 |
873.2000 |
CHIX |
4126254 |
|
13/06/2025 |
15:53:42 |
1,445 |
873.2000 |
CHIX |
4126252 |
|
13/06/2025 |
15:54:50 |
561 |
873.8000 |
CHIX |
4128906 |
|
13/06/2025 |
15:54:50 |
1,045 |
873.8000 |
CHIX |
4128891 |
|
13/06/2025 |
16:01:00 |
4 |
872.4000 |
CHIX |
4142526 |
|
13/06/2025 |
16:01:00 |
1,162 |
872.4000 |
CHIX |
4142524 |
|
13/06/2025 |
16:01:00 |
345 |
872.4000 |
CHIX |
4142522 |
|
13/06/2025 |
16:08:19 |
1,739 |
872.6000 |
CHIX |
4155416 |
|
13/06/2025 |
16:08:19 |
1,460 |
872.6000 |
CHIX |
4155412 |
|
13/06/2025 |
16:08:19 |
1,531 |
872.6000 |
CHIX |
4155406 |
|
13/06/2025 |
16:16:09 |
1,468 |
872.0000 |
CHIX |
4170862 |
|
13/06/2025 |
16:16:09 |
1,614 |
872.0000 |
CHIX |
4170860 |
|
13/06/2025 |
16:17:47 |
1,654 |
871.6000 |
CHIX |
4173155 |
|
13/06/2025 |
16:23:30 |
1,732 |
872.8000 |
CHIX |
4186032 |
|
13/06/2025 |
16:26:47 |
1,724 |
872.6000 |
CHIX |
4194272 |
|
13/06/2025 |
16:26:50 |
1,191 |
872.4000 |
CHIX |
4194468 |
|
13/06/2025 |
16:26:50 |
1,772 |
872.4000 |
CHIX |
4194466 |
|
13/06/2025 |
16:26:50 |
1,115 |
872.4000 |
CHIX |
4194464 |
|
13/06/2025 |
16:27:54 |
415 |
872.8000 |
CHIX |
4196783 |
|
13/06/2025 |
16:27:54 |
423 |
872.8000 |
CHIX |
4196785 |
|
13/06/2025 |
16:27:54 |
235 |
872.8000 |
CHIX |
4196787 |
|
13/06/2025 |
08:05:08 |
1,778 |
880.6000 |
LSE |
3585450 |
|
13/06/2025 |
08:05:09 |
1,732 |
880.4000 |
LSE |
3585474 |
|
13/06/2025 |
08:06:12 |
1,771 |
878.0000 |
LSE |
3588550 |
|
13/06/2025 |
08:07:06 |
1,566 |
875.8000 |
LSE |
3592285 |
|
13/06/2025 |
08:08:05 |
1,716 |
877.0000 |
LSE |
3593935 |
|
13/06/2025 |
08:09:22 |
1,710 |
879.0000 |
LSE |
3595805 |
|
13/06/2025 |
08:10:00 |
1,713 |
878.6000 |
LSE |
3597042 |
|
13/06/2025 |
08:11:22 |
1,830 |
876.8000 |
LSE |
3599681 |
|
13/06/2025 |
08:12:43 |
1,860 |
878.0000 |
LSE |
3602794 |
|
13/06/2025 |
08:13:38 |
540 |
878.4000 |
LSE |
3604379 |
|
13/06/2025 |
08:13:57 |
270 |
878.4000 |
LSE |
3604953 |
|
13/06/2025 |
08:13:57 |
1,100 |
878.4000 |
LSE |
3604951 |
|
13/06/2025 |
08:15:07 |
1,072 |
878.0000 |
LSE |
3607020 |
|
13/06/2025 |
08:15:07 |
639 |
878.0000 |
LSE |
3607014 |
|
13/06/2025 |
08:16:09 |
1,675 |
879.0000 |
LSE |
3608744 |
|
13/06/2025 |
08:17:37 |
1,755 |
876.8000 |
LSE |
3611025 |
|
13/06/2025 |
08:18:23 |
1,812 |
875.8000 |
LSE |
3612193 |
|
13/06/2025 |
08:19:42 |
92 |
874.4000 |
LSE |
3613929 |
|
13/06/2025 |
08:19:48 |
84 |
874.4000 |
LSE |
3614139 |
|
13/06/2025 |
08:20:10 |
1,891 |
874.6000 |
LSE |
3614913 |
|
13/06/2025 |
08:20:10 |
95 |
874.8000 |
LSE |
3614886 |
|
13/06/2025 |
08:22:21 |
1,692 |
874.4000 |
LSE |
3618110 |
|
13/06/2025 |
08:23:10 |
127 |
873.4000 |
LSE |
3619484 |
|
13/06/2025 |
08:23:16 |
116 |
873.4000 |
LSE |
3619621 |
|
13/06/2025 |
08:23:47 |
1,637 |
872.8000 |
LSE |
3620566 |
|
13/06/2025 |
08:23:47 |
22 |
872.8000 |
LSE |
3620564 |
|
13/06/2025 |
08:25:26 |
1,643 |
874.6000 |
LSE |
3623156 |
|
13/06/2025 |
08:27:45 |
127 |
874.4000 |
LSE |
3626111 |
|
13/06/2025 |
08:27:45 |
349 |
874.4000 |
LSE |
3626113 |
|
13/06/2025 |
08:28:36 |
7 |
875.2000 |
LSE |
3627412 |
|
13/06/2025 |
08:28:36 |
28 |
875.2000 |
LSE |
3627410 |
|
13/06/2025 |
08:28:36 |
28 |
875.2000 |
LSE |
3627408 |
|
13/06/2025 |
08:28:36 |
28 |
875.2000 |
LSE |
3627406 |
|
13/06/2025 |
08:28:36 |
28 |
875.2000 |
LSE |
3627404 |
|
13/06/2025 |
08:28:36 |
28 |
875.2000 |
LSE |
3627401 |
|
13/06/2025 |
08:28:56 |
1,885 |
875.6000 |
LSE |
3628001 |
|
13/06/2025 |
08:29:01 |
248 |
875.4000 |
LSE |
3628110 |
|
13/06/2025 |
08:29:01 |
332 |
875.4000 |
LSE |
3628114 |
|
13/06/2025 |
08:29:01 |
66 |
875.4000 |
LSE |
3628112 |
|
13/06/2025 |
08:29:01 |
92 |
875.4000 |
LSE |
3628108 |
|
13/06/2025 |
08:29:01 |
130 |
875.4000 |
LSE |
3628106 |
|
13/06/2025 |
08:29:01 |
92 |
875.2000 |
LSE |
3628104 |
|
13/06/2025 |
08:29:01 |
652 |
875.2000 |
LSE |
3628102 |
|
13/06/2025 |
08:30:42 |
800 |
874.4000 |
LSE |
3631290 |
|
13/06/2025 |
08:30:42 |
970 |
874.4000 |
LSE |
3631294 |
|
13/06/2025 |
08:30:42 |
114 |
874.4000 |
LSE |
3631292 |
|
13/06/2025 |
08:32:26 |
1,581 |
873.6000 |
LSE |
3634355 |
|
13/06/2025 |
08:32:26 |
179 |
873.6000 |
LSE |
3634353 |
|
13/06/2025 |
08:35:19 |
1,750 |
875.0000 |
LSE |
3639181 |
|
13/06/2025 |
08:36:02 |
921 |
875.0000 |
LSE |
3640248 |
|
13/06/2025 |
08:36:02 |
828 |
875.0000 |
LSE |
3640246 |
|
13/06/2025 |
08:38:07 |
1,875 |
874.0000 |
LSE |
3643054 |
|
13/06/2025 |
08:40:08 |
1,629 |
874.4000 |
LSE |
3646139 |
|
13/06/2025 |
08:42:44 |
1,832 |
874.0000 |
LSE |
3649637 |
|
13/06/2025 |
08:44:11 |
399 |
874.0000 |
LSE |
3651527 |
|
13/06/2025 |
08:44:11 |
175 |
874.0000 |
LSE |
3651525 |
|
13/06/2025 |
08:44:22 |
186 |
874.0000 |
LSE |
3651729 |
|
13/06/2025 |
08:45:15 |
1,736 |
874.6000 |
LSE |
3652943 |
|
13/06/2025 |
08:47:04 |
369 |
872.6000 |
LSE |
3655801 |
|
13/06/2025 |
08:47:04 |
84 |
872.6000 |
LSE |
3655799 |
|
13/06/2025 |
08:47:04 |
586 |
872.6000 |
LSE |
3655795 |
|
13/06/2025 |
08:47:04 |
133 |
872.6000 |
LSE |
3655797 |
|
13/06/2025 |
08:48:49 |
128 |
872.0000 |
LSE |
3657979 |
|
13/06/2025 |
08:48:49 |
643 |
872.0000 |
LSE |
3657977 |
|
13/06/2025 |
08:49:30 |
248 |
871.6000 |
LSE |
3658941 |
|
13/06/2025 |
08:49:30 |
559 |
871.6000 |
LSE |
3658939 |
|
13/06/2025 |
08:50:47 |
1,797 |
871.0000 |
LSE |
3661153 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665543 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665541 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665539 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665537 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665535 |
|
13/06/2025 |
08:54:14 |
111 |
871.6000 |
LSE |
3665533 |
|
13/06/2025 |
08:54:52 |
1,799 |
871.6000 |
LSE |
3666269 |
|
13/06/2025 |
08:58:01 |
1,526 |
870.0000 |
LSE |
3670874 |
|
13/06/2025 |
09:00:08 |
1,521 |
871.0000 |
LSE |
3674153 |
|
13/06/2025 |
09:00:08 |
248 |
871.0000 |
LSE |
3674151 |
|
13/06/2025 |
09:02:59 |
1,416 |
873.4000 |
LSE |
3677572 |
|
13/06/2025 |
09:02:59 |
221 |
873.4000 |
LSE |
3677570 |
|
13/06/2025 |
09:04:12 |
586 |
873.6000 |
LSE |
3678628 |
|
13/06/2025 |
09:04:12 |
450 |
873.6000 |
LSE |
3678626 |
|
13/06/2025 |
09:04:12 |
173 |
873.6000 |
LSE |
3678624 |
|
13/06/2025 |
09:06:20 |
1,599 |
874.4000 |
LSE |
3681072 |
|
13/06/2025 |
09:08:40 |
1,691 |
874.2000 |
LSE |
3685326 |
|
13/06/2025 |
09:10:39 |
1,845 |
874.8000 |
LSE |
3687640 |
|
13/06/2025 |
09:12:00 |
316 |
875.0000 |
LSE |
3688961 |
|
13/06/2025 |
09:12:00 |
206 |
875.0000 |
LSE |
3688959 |
|
13/06/2025 |
09:12:33 |
1,260 |
875.2000 |
LSE |
3689953 |
|
13/06/2025 |
09:14:18 |
793 |
875.0000 |
LSE |
3691275 |
|
13/06/2025 |
09:14:18 |
733 |
875.0000 |
LSE |
3691273 |
|
13/06/2025 |
09:16:31 |
816 |
875.2000 |
LSE |
3693329 |
|
13/06/2025 |
09:16:31 |
550 |
875.2000 |
LSE |
3693327 |
|
13/06/2025 |
09:19:16 |
790 |
875.2000 |
LSE |
3695617 |
|
13/06/2025 |
09:20:03 |
1,659 |
874.6000 |
LSE |
3696406 |
|
13/06/2025 |
09:22:25 |
1,186 |
873.0000 |
LSE |
3698635 |
|
13/06/2025 |
09:22:25 |
655 |
873.0000 |
LSE |
3698633 |
|
13/06/2025 |
09:25:09 |
1,704 |
874.0000 |
LSE |
3701298 |
|
13/06/2025 |
09:28:16 |
1,887 |
872.0000 |
LSE |
3704669 |
|
13/06/2025 |
09:31:29 |
149 |
871.8000 |
LSE |
3707845 |
|
13/06/2025 |
09:31:36 |
154 |
871.8000 |
LSE |
3707892 |
|
13/06/2025 |
09:32:10 |
1,840 |
871.6000 |
LSE |
3708383 |
|
13/06/2025 |
09:33:56 |
1,760 |
871.6000 |
LSE |
3709979 |
|
13/06/2025 |
09:38:22 |
1,747 |
872.4000 |
LSE |
3713476 |
|
13/06/2025 |
09:39:43 |
1,743 |
871.8000 |
LSE |
3714867 |
|
13/06/2025 |
09:43:55 |
133 |
870.4000 |
LSE |
3718866 |
|
13/06/2025 |
09:43:55 |
850 |
870.4000 |
LSE |
3718864 |
|
13/06/2025 |
09:44:37 |
1,529 |
870.4000 |
LSE |
3719429 |
|
13/06/2025 |
09:47:21 |
1,237 |
870.4000 |
LSE |
3725397 |
|
13/06/2025 |
09:47:21 |
476 |
870.4000 |
LSE |
3725395 |
|
13/06/2025 |
09:50:28 |
211 |
870.4000 |
LSE |
3728546 |
|
13/06/2025 |
09:50:28 |
159 |
870.4000 |
LSE |
3728544 |
|
13/06/2025 |
09:50:36 |
9 |
870.4000 |
LSE |
3728651 |
|
13/06/2025 |
09:50:36 |
168 |
870.4000 |
LSE |
3728649 |
|
13/06/2025 |
09:51:36 |
1,574 |
870.4000 |
LSE |
3729610 |
|
13/06/2025 |
09:54:03 |
1,859 |
870.2000 |
LSE |
3731374 |
|
13/06/2025 |
09:57:45 |
1,869 |
869.6000 |
LSE |
3735030 |
|
13/06/2025 |
10:02:23 |
1,740 |
871.0000 |
LSE |
3739305 |
|
13/06/2025 |
10:05:00 |
1,734 |
870.2000 |
LSE |
3741569 |
|
13/06/2025 |
10:05:00 |
8 |
870.2000 |
LSE |
3741567 |
|
13/06/2025 |
10:08:35 |
1,261 |
870.4000 |
LSE |
3744442 |
|
13/06/2025 |
10:08:35 |
547 |
870.4000 |
LSE |
3744436 |
|
13/06/2025 |
10:13:51 |
1,913 |
872.4000 |
LSE |
3748407 |
|
13/06/2025 |
10:14:02 |
1,790 |
871.0000 |
LSE |
3748935 |
|
13/06/2025 |
10:16:03 |
1,670 |
872.4000 |
LSE |
3751255 |
|
13/06/2025 |
10:17:05 |
1,746 |
872.6000 |
LSE |
3751967 |
|
13/06/2025 |
10:19:58 |
1,757 |
872.6000 |
LSE |
3753861 |
|
13/06/2025 |
10:20:22 |
2,064 |
872.4000 |
LSE |
3754465 |
|
13/06/2025 |
10:21:30 |
1,758 |
872.4000 |
LSE |
3755235 |
|
13/06/2025 |
10:24:15 |
1,763 |
873.0000 |
LSE |
3757064 |
|
13/06/2025 |
10:28:04 |
1,630 |
873.0000 |
LSE |
3760976 |
|
13/06/2025 |
10:31:12 |
1,571 |
873.6000 |
LSE |
3764525 |
|
13/06/2025 |
10:33:10 |
1,790 |
873.0000 |
LSE |
3765697 |
|
13/06/2025 |
10:37:39 |
1,546 |
873.4000 |
LSE |
3769046 |
|
13/06/2025 |
10:39:36 |
1,521 |
873.0000 |
LSE |
3770353 |
|
13/06/2025 |
10:44:38 |
1,594 |
873.4000 |
LSE |
3775204 |
|
13/06/2025 |
10:45:47 |
1,869 |
873.4000 |
LSE |
3776218 |
|
13/06/2025 |
10:49:59 |
484 |
873.0000 |
LSE |
3779528 |
|
13/06/2025 |
10:49:59 |
202 |
873.0000 |
LSE |
3779526 |
|
13/06/2025 |
10:50:05 |
484 |
873.0000 |
LSE |
3779913 |
|
13/06/2025 |
10:50:05 |
206 |
873.0000 |
LSE |
3779911 |
|
13/06/2025 |
10:51:14 |
1,707 |
873.6000 |
LSE |
3780861 |
|
13/06/2025 |
10:55:06 |
1,556 |
873.4000 |
LSE |
3783752 |
|
13/06/2025 |
10:58:14 |
1,623 |
873.6000 |
LSE |
3786385 |
|
13/06/2025 |
10:59:28 |
309 |
873.4000 |
LSE |
3787802 |
|
13/06/2025 |
10:59:28 |
194 |
873.4000 |
LSE |
3787800 |
|
13/06/2025 |
11:00:07 |
700 |
874.0000 |
LSE |
3788833 |
|
13/06/2025 |
11:06:37 |
239 |
872.4000 |
LSE |
3794136 |
|
13/06/2025 |
11:06:37 |
165 |
872.4000 |
LSE |
3794134 |
|
13/06/2025 |
11:06:37 |
646 |
872.4000 |
LSE |
3794132 |
|
13/06/2025 |
11:06:37 |
466 |
872.4000 |
LSE |
3794130 |
|
13/06/2025 |
11:06:37 |
357 |
872.4000 |
LSE |
3794128 |
|
13/06/2025 |
11:06:37 |
259 |
872.4000 |
LSE |
3794126 |
|
13/06/2025 |
11:06:53 |
265 |
872.2000 |
LSE |
3794345 |
|
13/06/2025 |
11:06:53 |
24 |
872.2000 |
LSE |
3794343 |
|
13/06/2025 |
11:06:53 |
705 |
872.2000 |
LSE |
3794341 |
|
13/06/2025 |
11:07:16 |
1,801 |
872.0000 |
LSE |
3794667 |
|
13/06/2025 |
11:09:00 |
306 |
872.2000 |
LSE |
3795706 |
|
13/06/2025 |
11:09:46 |
798 |
872.4000 |
LSE |
3796197 |
|
13/06/2025 |
11:12:38 |
1,881 |
872.2000 |
LSE |
3798613 |
|
13/06/2025 |
11:15:30 |
1,817 |
871.8000 |
LSE |
3801115 |
|
13/06/2025 |
11:20:47 |
932 |
871.0000 |
LSE |
3804876 |
|
13/06/2025 |
11:20:47 |
952 |
871.0000 |
LSE |
3804874 |
|
13/06/2025 |
11:21:37 |
1,534 |
871.0000 |
LSE |
3805638 |
|
13/06/2025 |
11:26:49 |
216 |
871.4000 |
LSE |
3809843 |
|
13/06/2025 |
11:28:03 |
990 |
872.0000 |
LSE |
3810966 |
|
13/06/2025 |
11:29:41 |
346 |
872.0000 |
LSE |
3812382 |
|
13/06/2025 |
11:29:41 |
1,455 |
872.0000 |
LSE |
3812380 |
|
13/06/2025 |
11:31:24 |
1,712 |
871.6000 |
LSE |
3813841 |
|
13/06/2025 |
11:31:24 |
142 |
871.6000 |
LSE |
3813834 |
|
13/06/2025 |
11:33:40 |
118 |
873.4000 |
LSE |
3815053 |
|
13/06/2025 |
11:37:10 |
236 |
874.0000 |
LSE |
3817417 |
|
13/06/2025 |
11:37:10 |
248 |
874.0000 |
LSE |
3817415 |
|
13/06/2025 |
11:37:11 |
1,650 |
873.8000 |
LSE |
3817434 |
|
13/06/2025 |
11:39:33 |
186 |
873.4000 |
LSE |
3818757 |
|
13/06/2025 |
11:42:35 |
207 |
874.0000 |
LSE |
3820740 |
|
13/06/2025 |
11:42:35 |
850 |
874.0000 |
LSE |
3820738 |
|
13/06/2025 |
11:43:05 |
296 |
873.8000 |
LSE |
3821025 |
|
13/06/2025 |
11:43:05 |
700 |
873.6000 |
LSE |
3821023 |
|
13/06/2025 |
11:43:05 |
800 |
873.6000 |
LSE |
3821021 |
|
13/06/2025 |
11:44:44 |
194 |
873.4000 |
LSE |
3821970 |
|
13/06/2025 |
11:48:43 |
165 |
873.8000 |
LSE |
3824577 |
|
13/06/2025 |
11:49:03 |
167 |
873.8000 |
LSE |
3824770 |
|
13/06/2025 |
11:50:25 |
1,706 |
873.8000 |
LSE |
3825705 |
|
13/06/2025 |
11:50:30 |
165 |
873.8000 |
LSE |
3825771 |
|
13/06/2025 |
11:50:33 |
172 |
873.8000 |
LSE |
3825863 |
|
13/06/2025 |
11:51:43 |
191 |
874.2000 |
LSE |
3826516 |
|
13/06/2025 |
11:52:15 |
194 |
874.2000 |
LSE |
3826847 |
|
13/06/2025 |
11:52:15 |
810 |
874.2000 |
LSE |
3826845 |
|
13/06/2025 |
11:53:20 |
202 |
874.2000 |
LSE |
3827435 |
|
13/06/2025 |
11:55:00 |
183 |
874.4000 |
LSE |
3828515 |
|
13/06/2025 |
11:57:03 |
248 |
874.0000 |
LSE |
3829835 |
|
13/06/2025 |
11:57:03 |
9 |
874.0000 |
LSE |
3829841 |
|
13/06/2025 |
11:57:03 |
478 |
874.0000 |
LSE |
3829837 |
|
13/06/2025 |
11:57:03 |
810 |
874.0000 |
LSE |
3829833 |
|
13/06/2025 |
11:57:03 |
501 |
874.0000 |
LSE |
3829831 |
|
13/06/2025 |
11:57:03 |
483 |
874.0000 |
LSE |
3829829 |
|
13/06/2025 |
11:57:03 |
711 |
874.0000 |
LSE |
3829827 |
|
13/06/2025 |
11:57:03 |
253 |
873.8000 |
LSE |
3829825 |
|
13/06/2025 |
12:01:07 |
561 |
875.0000 |
LSE |
3832822 |
|
13/06/2025 |
12:02:23 |
281 |
875.2000 |
LSE |
3833830 |
|
13/06/2025 |
12:02:23 |
43 |
875.2000 |
LSE |
3833828 |
|
13/06/2025 |
12:02:23 |
98 |
875.2000 |
LSE |
3833826 |
|
13/06/2025 |
12:03:25 |
183 |
875.2000 |
LSE |
3834441 |
|
13/06/2025 |
12:03:25 |
248 |
875.2000 |
LSE |
3834439 |
|
13/06/2025 |
12:06:46 |
1,826 |
877.2000 |
LSE |
3837069 |
|
13/06/2025 |
12:11:08 |
199 |
876.8000 |
LSE |
3839802 |
|
13/06/2025 |
12:14:03 |
281 |
876.4000 |
LSE |
3841581 |
|
13/06/2025 |
12:14:50 |
1,599 |
876.4000 |
LSE |
3842058 |
|
13/06/2025 |
12:14:50 |
85 |
876.4000 |
LSE |
3842056 |
|
13/06/2025 |
12:14:51 |
238 |
876.4000 |
LSE |
3842062 |
|
13/06/2025 |
12:14:51 |
248 |
876.4000 |
LSE |
3842060 |
|
13/06/2025 |
12:20:54 |
248 |
876.4000 |
LSE |
3846348 |
|
13/06/2025 |
12:20:54 |
249 |
876.4000 |
LSE |
3846346 |
|
13/06/2025 |
12:21:53 |
1,762 |
876.2000 |
LSE |
3846968 |
|
13/06/2025 |
12:23:46 |
745 |
875.2000 |
LSE |
3848369 |
|
13/06/2025 |
12:23:46 |
761 |
875.2000 |
LSE |
3848367 |
|
13/06/2025 |
12:23:47 |
1,362 |
874.8000 |
LSE |
3848410 |
|
13/06/2025 |
12:23:47 |
1,851 |
875.0000 |
LSE |
3848400 |
|
13/06/2025 |
12:23:48 |
492 |
874.8000 |
LSE |
3848416 |
|
13/06/2025 |
12:26:50 |
1,656 |
874.8000 |
LSE |
3850738 |
|
13/06/2025 |
12:31:23 |
436 |
874.0000 |
LSE |
3854497 |
|
13/06/2025 |
12:34:21 |
1,751 |
874.2000 |
LSE |
3856157 |
|
13/06/2025 |
12:34:21 |
1,716 |
874.2000 |
LSE |
3856159 |
|
13/06/2025 |
12:37:31 |
248 |
875.8000 |
LSE |
3858498 |
|
13/06/2025 |
12:37:31 |
221 |
875.8000 |
LSE |
3858496 |
|
13/06/2025 |
12:37:31 |
267 |
875.8000 |
LSE |
3858494 |
|
13/06/2025 |
12:38:10 |
1,598 |
875.2000 |
LSE |
3858886 |
|
13/06/2025 |
12:43:16 |
1,626 |
875.6000 |
LSE |
3862253 |
|
13/06/2025 |
12:47:39 |
887 |
876.6000 |
LSE |
3865394 |
|
13/06/2025 |
12:48:36 |
459 |
877.8000 |
LSE |
3866248 |
|
13/06/2025 |
12:48:36 |
1,119 |
877.8000 |
LSE |
3866246 |
|
13/06/2025 |
12:54:51 |
1,580 |
877.6000 |
LSE |
3870489 |
|
13/06/2025 |
12:55:36 |
421 |
877.8000 |
LSE |
3871312 |
|
13/06/2025 |
12:57:36 |
44 |
877.8000 |
LSE |
3872333 |
|
13/06/2025 |
12:57:36 |
242 |
877.8000 |
LSE |
3872335 |
|
13/06/2025 |
13:00:29 |
1,639 |
877.8000 |
LSE |
3875009 |
|
13/06/2025 |
13:00:29 |
1,849 |
877.8000 |
LSE |
3875007 |
|
13/06/2025 |
13:05:41 |
13 |
877.8000 |
LSE |
3878895 |
|
13/06/2025 |
13:05:41 |
365 |
877.8000 |
LSE |
3878893 |
|
13/06/2025 |
13:05:41 |
248 |
877.8000 |
LSE |
3878891 |
|
13/06/2025 |
13:12:18 |
1,864 |
879.4000 |
LSE |
3882821 |
|
13/06/2025 |
13:12:18 |
1,610 |
879.4000 |
LSE |
3882819 |
|
13/06/2025 |
13:16:57 |
1,726 |
879.0000 |
LSE |
3886127 |
|
13/06/2025 |
13:23:07 |
1,718 |
878.0000 |
LSE |
3890456 |
|
13/06/2025 |
13:23:07 |
1,527 |
878.0000 |
LSE |
3890454 |
|
13/06/2025 |
13:29:49 |
1,519 |
878.6000 |
LSE |
3894916 |
|
13/06/2025 |
13:32:43 |
1,819 |
878.0000 |
LSE |
3897815 |
|
13/06/2025 |
13:32:43 |
1,852 |
878.0000 |
LSE |
3897813 |
|
13/06/2025 |
13:38:05 |
1,656 |
878.4000 |
LSE |
3903035 |
|
13/06/2025 |
13:39:24 |
1,659 |
879.0000 |
LSE |
3904511 |
|
13/06/2025 |
13:39:24 |
1,887 |
879.0000 |
LSE |
3904509 |
|
13/06/2025 |
13:47:15 |
1,694 |
876.8000 |
LSE |
3913190 |
|
13/06/2025 |
13:48:01 |
150 |
876.0000 |
LSE |
3914052 |
|
13/06/2025 |
13:48:01 |
1,501 |
876.0000 |
LSE |
3914050 |
|
13/06/2025 |
13:49:56 |
1,761 |
876.4000 |
LSE |
3915722 |
|
13/06/2025 |
13:56:22 |
1,609 |
876.8000 |
LSE |
3922038 |
|
13/06/2025 |
13:56:49 |
1,884 |
876.6000 |
LSE |
3922381 |
|
13/06/2025 |
13:58:17 |
1,793 |
876.8000 |
LSE |
3923888 |
|
13/06/2025 |
14:05:07 |
1,736 |
876.2000 |
LSE |
3931500 |
|
13/06/2025 |
14:07:58 |
1,652 |
876.6000 |
LSE |
3934703 |
|
13/06/2025 |
14:10:00 |
1,681 |
876.8000 |
LSE |
3937065 |
|
13/06/2025 |
14:13:26 |
1,538 |
876.8000 |
LSE |
3940497 |
|
13/06/2025 |
14:15:07 |
1,560 |
876.8000 |
LSE |
3942481 |
|
13/06/2025 |
14:22:17 |
1,876 |
878.4000 |
LSE |
3949913 |
|
13/06/2025 |
14:22:17 |
1,869 |
878.4000 |
LSE |
3949911 |
|
13/06/2025 |
14:23:59 |
1,752 |
878.2000 |
LSE |
3951656 |
|
13/06/2025 |
14:28:51 |
1,524 |
877.8000 |
LSE |
3957507 |
|
13/06/2025 |
14:28:51 |
1,295 |
877.8000 |
LSE |
3957505 |
|
13/06/2025 |
14:28:51 |
565 |
877.8000 |
LSE |
3957503 |
|
13/06/2025 |
14:30:04 |
792 |
877.6000 |
LSE |
3963355 |
|
13/06/2025 |
14:30:04 |
22 |
877.6000 |
LSE |
3963353 |
|
13/06/2025 |
14:30:04 |
700 |
877.6000 |
LSE |
3963351 |
|
13/06/2025 |
14:31:35 |
1,516 |
878.0000 |
LSE |
3968695 |
|
13/06/2025 |
14:32:35 |
1,744 |
877.4000 |
LSE |
3971547 |
|
13/06/2025 |
14:33:40 |
30 |
877.6000 |
LSE |
3974109 |
|
13/06/2025 |
14:33:42 |
1,749 |
877.6000 |
LSE |
3974258 |
|
13/06/2025 |
14:33:42 |
8 |
877.6000 |
LSE |
3974256 |
|
13/06/2025 |
14:37:27 |
1,085 |
878.4000 |
LSE |
3982538 |
|
13/06/2025 |
14:37:27 |
1,614 |
878.4000 |
LSE |
3982536 |
|
13/06/2025 |
14:37:27 |
2,002 |
878.4000 |
LSE |
3982534 |
|
13/06/2025 |
14:37:33 |
603 |
878.4000 |
LSE |
3982778 |
|
13/06/2025 |
14:40:24 |
1,668 |
879.8000 |
LSE |
3988382 |
|
13/06/2025 |
14:40:24 |
1,542 |
879.8000 |
LSE |
3988384 |
|
13/06/2025 |
14:43:13 |
1,781 |
879.6000 |
LSE |
3993089 |
|
13/06/2025 |
14:43:13 |
1,888 |
879.6000 |
LSE |
3993087 |
|
13/06/2025 |
14:43:42 |
158 |
878.8000 |
LSE |
3994003 |
|
13/06/2025 |
14:43:42 |
1,664 |
878.8000 |
LSE |
3994001 |
|
13/06/2025 |
14:46:56 |
1,540 |
878.0000 |
LSE |
4001103 |
|
13/06/2025 |
14:49:15 |
1,816 |
876.6000 |
LSE |
4005673 |
|
13/06/2025 |
14:49:15 |
1,821 |
876.6000 |
LSE |
4005671 |
|
13/06/2025 |
14:51:23 |
483 |
877.6000 |
LSE |
4010592 |
|
13/06/2025 |
14:51:23 |
1,256 |
877.6000 |
LSE |
4010590 |
|
13/06/2025 |
14:53:08 |
1,750 |
877.4000 |
LSE |
4012920 |
|
13/06/2025 |
14:53:45 |
1,653 |
876.8000 |
LSE |
4013955 |
|
13/06/2025 |
14:55:12 |
1,550 |
875.6000 |
LSE |
4018245 |
|
13/06/2025 |
14:57:48 |
1,643 |
876.8000 |
LSE |
4022378 |
|
13/06/2025 |
15:00:29 |
581 |
877.0000 |
LSE |
4029418 |
|
13/06/2025 |
15:00:29 |
597 |
877.0000 |
LSE |
4029416 |
|
13/06/2025 |
15:00:31 |
1,693 |
877.0000 |
LSE |
4029454 |
|
13/06/2025 |
15:00:31 |
548 |
877.0000 |
LSE |
4029456 |
|
13/06/2025 |
15:03:24 |
1,575 |
876.4000 |
LSE |
4034137 |
|
13/06/2025 |
15:03:24 |
1,656 |
876.4000 |
LSE |
4034135 |
|
13/06/2025 |
15:03:25 |
365 |
876.2000 |
LSE |
4034162 |
|
13/06/2025 |
15:03:25 |
892 |
876.2000 |
LSE |
4034160 |
|
13/06/2025 |
15:05:46 |
686 |
876.8000 |
LSE |
4039104 |
|
13/06/2025 |
15:07:14 |
554 |
877.0000 |
LSE |
4041589 |
|
13/06/2025 |
15:07:39 |
294 |
877.4000 |
LSE |
4042145 |
|
13/06/2025 |
15:07:39 |
892 |
877.4000 |
LSE |
4042149 |
|
13/06/2025 |
15:07:39 |
576 |
877.4000 |
LSE |
4042147 |
|
13/06/2025 |
15:07:44 |
301 |
877.4000 |
LSE |
4042362 |
|
13/06/2025 |
15:07:44 |
843 |
877.4000 |
LSE |
4042360 |
|
13/06/2025 |
15:07:44 |
301 |
877.4000 |
LSE |
4042364 |
|
13/06/2025 |
15:08:19 |
796 |
877.4000 |
LSE |
4043281 |
|
13/06/2025 |
15:10:01 |
121 |
877.6000 |
LSE |
4046175 |
|
13/06/2025 |
15:10:01 |
1,630 |
877.6000 |
LSE |
4046177 |
|
13/06/2025 |
15:12:02 |
38 |
877.8000 |
LSE |
4050121 |
|
13/06/2025 |
15:12:02 |
1,635 |
877.8000 |
LSE |
4050119 |
|
13/06/2025 |
15:12:02 |
1,615 |
877.8000 |
LSE |
4050117 |
|
13/06/2025 |
15:15:52 |
496 |
876.8000 |
LSE |
4057358 |
|
13/06/2025 |
15:15:52 |
1,156 |
876.8000 |
LSE |
4057356 |
|
13/06/2025 |
15:17:15 |
829 |
876.0000 |
LSE |
4059576 |
|
13/06/2025 |
15:17:33 |
1,599 |
875.8000 |
LSE |
4060246 |
|
13/06/2025 |
15:18:13 |
1,801 |
875.0000 |
LSE |
4061276 |
|
13/06/2025 |
15:18:13 |
1,602 |
875.0000 |
LSE |
4061274 |
|
13/06/2025 |
15:18:13 |
1,846 |
875.0000 |
LSE |
4061272 |
|
13/06/2025 |
15:18:13 |
1,793 |
875.0000 |
LSE |
4061270 |
|
13/06/2025 |
15:18:13 |
1,665 |
875.0000 |
LSE |
4061268 |
|
13/06/2025 |
15:18:13 |
1,571 |
875.0000 |
LSE |
4061266 |
|
13/06/2025 |
15:18:13 |
1,617 |
875.0000 |
LSE |
4061264 |
|
13/06/2025 |
15:18:13 |
1,526 |
875.0000 |
LSE |
4061262 |
|
13/06/2025 |
15:18:13 |
1,592 |
875.0000 |
LSE |
4061260 |
|
13/06/2025 |
15:18:13 |
1,860 |
875.0000 |
LSE |
4061258 |
|
13/06/2025 |
15:18:13 |
1,818 |
875.0000 |
LSE |
4061256 |
|
13/06/2025 |
15:18:13 |
1,809 |
875.0000 |
LSE |
4061254 |
|
13/06/2025 |
15:18:13 |
1,780 |
875.0000 |
LSE |
4061232 |
|
13/06/2025 |
15:18:13 |
1,573 |
875.0000 |
LSE |
4061240 |
|
13/06/2025 |
15:18:13 |
1,845 |
875.0000 |
LSE |
4061234 |
|
13/06/2025 |
15:18:13 |
1,617 |
875.0000 |
LSE |
4061236 |
|
13/06/2025 |
15:18:13 |
1,545 |
875.0000 |
LSE |
4061238 |
|
13/06/2025 |
15:18:13 |
1,530 |
875.0000 |
LSE |
4061250 |
|
13/06/2025 |
15:18:13 |
1,796 |
875.0000 |
LSE |
4061242 |
|
13/06/2025 |
15:18:13 |
1,807 |
875.0000 |
LSE |
4061248 |
|
13/06/2025 |
15:18:13 |
1,879 |
875.0000 |
LSE |
4061252 |
|
13/06/2025 |
15:18:13 |
1,773 |
875.0000 |
LSE |
4061244 |
|
13/06/2025 |
15:18:13 |
1,875 |
875.0000 |
LSE |
4061246 |
|
13/06/2025 |
15:18:13 |
1,836 |
875.0000 |
LSE |
4061230 |
|
13/06/2025 |
15:20:48 |
100 |
874.0000 |
LSE |
4066148 |
|
13/06/2025 |
15:20:48 |
1,186 |
874.0000 |
LSE |
4066146 |
|
13/06/2025 |
15:20:48 |
1,848 |
874.2000 |
LSE |
4066054 |
|
13/06/2025 |
15:20:48 |
1,736 |
874.2000 |
LSE |
4066052 |
|
13/06/2025 |
15:20:48 |
1,688 |
874.2000 |
LSE |
4066056 |
|
13/06/2025 |
15:25:14 |
514 |
873.6000 |
LSE |
4075344 |
|
13/06/2025 |
15:25:14 |
51 |
873.6000 |
LSE |
4075342 |
|
13/06/2025 |
15:25:49 |
1,824 |
874.0000 |
LSE |
4076713 |
|
13/06/2025 |
15:25:49 |
1,733 |
874.0000 |
LSE |
4076711 |
|
13/06/2025 |
15:25:50 |
408 |
874.0000 |
LSE |
4076746 |
|
13/06/2025 |
15:25:50 |
1,592 |
874.0000 |
LSE |
4076744 |
|
13/06/2025 |
15:25:50 |
1,108 |
874.0000 |
LSE |
4076748 |
|
13/06/2025 |
15:29:06 |
792 |
874.0000 |
LSE |
4082626 |
|
13/06/2025 |
15:29:06 |
802 |
874.0000 |
LSE |
4082624 |
|
13/06/2025 |
15:29:51 |
1,784 |
874.0000 |
LSE |
4083721 |
|
13/06/2025 |
15:30:38 |
717 |
873.4000 |
LSE |
4085771 |
|
13/06/2025 |
15:30:38 |
628 |
873.4000 |
LSE |
4085769 |
|
13/06/2025 |
15:30:38 |
170 |
873.4000 |
LSE |
4085767 |
|
13/06/2025 |
15:32:48 |
1,290 |
873.8000 |
LSE |
4089671 |
|
13/06/2025 |
15:32:48 |
341 |
873.8000 |
LSE |
4089669 |
|
13/06/2025 |
15:34:03 |
1,727 |
873.2000 |
LSE |
4091767 |
|
13/06/2025 |
15:34:44 |
507 |
873.4000 |
LSE |
4092698 |
|
13/06/2025 |
15:34:44 |
593 |
873.4000 |
LSE |
4092696 |
|
13/06/2025 |
15:35:33 |
1,743 |
873.2000 |
LSE |
4094835 |
|
13/06/2025 |
15:36:05 |
800 |
873.2000 |
LSE |
4095628 |
|
13/06/2025 |
15:36:05 |
650 |
873.2000 |
LSE |
4095630 |
|
13/06/2025 |
15:37:38 |
950 |
873.8000 |
LSE |
4097956 |
|
13/06/2025 |
15:38:22 |
207 |
874.0000 |
LSE |
4099212 |
|
13/06/2025 |
15:38:22 |
1,372 |
874.0000 |
LSE |
4099210 |
|
13/06/2025 |
15:38:56 |
1,631 |
874.0000 |
LSE |
4099902 |
|
13/06/2025 |
15:38:56 |
140 |
874.0000 |
LSE |
4099900 |
|
13/06/2025 |
15:39:26 |
307 |
874.0000 |
LSE |
4100708 |
|
13/06/2025 |
15:39:26 |
896 |
874.0000 |
LSE |
4100710 |
|
13/06/2025 |
15:39:26 |
367 |
874.0000 |
LSE |
4100712 |
|
13/06/2025 |
15:40:23 |
1,545 |
874.0000 |
LSE |
4102883 |
|
13/06/2025 |
15:40:23 |
69 |
874.0000 |
LSE |
4102881 |
|
13/06/2025 |
15:42:25 |
837 |
874.0000 |
LSE |
4106139 |
|
13/06/2025 |
15:42:25 |
814 |
874.0000 |
LSE |
4106137 |
|
13/06/2025 |
15:44:50 |
1,010 |
873.4000 |
LSE |
4110160 |
|
13/06/2025 |
15:44:50 |
500 |
873.4000 |
LSE |
4110162 |
|
13/06/2025 |
15:45:05 |
977 |
873.4000 |
LSE |
4111528 |
|
13/06/2025 |
15:45:49 |
1,060 |
873.4000 |
LSE |
4112573 |
|
13/06/2025 |
15:47:24 |
223 |
873.4000 |
LSE |
4115539 |
|
13/06/2025 |
15:47:24 |
710 |
873.4000 |
LSE |
4115537 |
|
13/06/2025 |
15:47:24 |
1,060 |
873.4000 |
LSE |
4115535 |
|
13/06/2025 |
15:47:32 |
1,539 |
873.2000 |
LSE |
4115762 |
|
13/06/2025 |
15:50:42 |
1,464 |
873.2000 |
LSE |
4121876 |
|
13/06/2025 |
15:50:42 |
1,536 |
873.2000 |
LSE |
4121874 |
|
13/06/2025 |
15:50:42 |
73 |
873.2000 |
LSE |
4121872 |
|
13/06/2025 |
15:50:43 |
1,038 |
873.2000 |
LSE |
4121899 |
|
13/06/2025 |
15:50:43 |
341 |
873.2000 |
LSE |
4121897 |
|
13/06/2025 |
15:50:43 |
404 |
873.2000 |
LSE |
4121895 |
|
13/06/2025 |
15:51:04 |
1,135 |
873.0000 |
LSE |
4122321 |
|
13/06/2025 |
15:53:20 |
136 |
873.4000 |
LSE |
4125662 |
|
13/06/2025 |
15:53:20 |
1,000 |
873.4000 |
LSE |
4125664 |
|
13/06/2025 |
15:54:36 |
1,048 |
874.4000 |
LSE |
4128655 |
|
13/06/2025 |
15:54:36 |
668 |
874.4000 |
LSE |
4128653 |
|
13/06/2025 |
15:54:53 |
526 |
874.0000 |
LSE |
4128957 |
|
13/06/2025 |
15:54:53 |
682 |
874.0000 |
LSE |
4128955 |
|
13/06/2025 |
15:56:10 |
1,693 |
874.0000 |
LSE |
4131806 |
|
13/06/2025 |
15:56:11 |
848 |
874.0000 |
LSE |
4132001 |
|
13/06/2025 |
16:00:01 |
1,693 |
873.4000 |
LSE |
4139297 |
|
13/06/2025 |
16:00:01 |
1,513 |
873.4000 |
LSE |
4139295 |
|
13/06/2025 |
16:00:01 |
1,753 |
873.4000 |
LSE |
4139293 |
|
13/06/2025 |
16:00:02 |
1,261 |
873.2000 |
LSE |
4139360 |
|
13/06/2025 |
16:00:02 |
443 |
873.2000 |
LSE |
4139358 |
|
13/06/2025 |
16:02:55 |
977 |
872.0000 |
LSE |
4145620 |
|
13/06/2025 |
16:02:55 |
911 |
872.0000 |
LSE |
4145618 |
|
13/06/2025 |
16:02:55 |
878 |
872.0000 |
LSE |
4145616 |
|
13/06/2025 |
16:02:55 |
669 |
872.0000 |
LSE |
4145610 |
|
13/06/2025 |
16:02:55 |
1,612 |
872.0000 |
LSE |
4145608 |
|
13/06/2025 |
16:04:04 |
1,629 |
872.0000 |
LSE |
4147263 |
|
13/06/2025 |
16:07:02 |
890 |
872.0000 |
LSE |
4153240 |
|
13/06/2025 |
16:07:02 |
890 |
872.0000 |
LSE |
4153238 |
|
13/06/2025 |
16:07:02 |
136 |
872.0000 |
LSE |
4153217 |
|
13/06/2025 |
16:07:02 |
1,349 |
872.0000 |
LSE |
4153215 |
|
13/06/2025 |
16:07:28 |
1,088 |
872.4000 |
LSE |
4154099 |
|
13/06/2025 |
16:07:28 |
543 |
872.4000 |
LSE |
4154101 |
|
13/06/2025 |
16:09:24 |
303 |
872.4000 |
LSE |
4156795 |
|
13/06/2025 |
16:09:24 |
500 |
872.4000 |
LSE |
4156793 |
|
13/06/2025 |
16:09:24 |
636 |
872.4000 |
LSE |
4156791 |
|
13/06/2025 |
16:09:52 |
955 |
872.2000 |
LSE |
4157438 |
|
13/06/2025 |
16:09:52 |
559 |
872.2000 |
LSE |
4157434 |
|
13/06/2025 |
16:09:52 |
1,540 |
872.2000 |
LSE |
4157428 |
|
13/06/2025 |
16:10:35 |
1,804 |
872.0000 |
LSE |
4159822 |
|
13/06/2025 |
16:12:41 |
1,789 |
871.8000 |
LSE |
4163023 |
|
13/06/2025 |
16:12:41 |
1,688 |
871.8000 |
LSE |
4163021 |
|
13/06/2025 |
16:13:04 |
458 |
871.8000 |
LSE |
4164303 |
|
13/06/2025 |
16:13:04 |
876 |
871.8000 |
LSE |
4164301 |
|
13/06/2025 |
16:14:18 |
76 |
872.0000 |
LSE |
4166290 |
|
13/06/2025 |
16:14:18 |
1,630 |
872.0000 |
LSE |
4166288 |
|
13/06/2025 |
16:15:48 |
1,556 |
872.2000 |
LSE |
4170166 |
|
13/06/2025 |
16:15:49 |
849 |
872.2000 |
LSE |
4170176 |
|
13/06/2025 |
16:16:09 |
870 |
871.8000 |
LSE |
4170887 |
|
13/06/2025 |
16:16:09 |
719 |
871.8000 |
LSE |
4170889 |
|
13/06/2025 |
16:17:47 |
1,523 |
871.6000 |
LSE |
4173170 |
|
13/06/2025 |
16:17:47 |
1,361 |
871.6000 |
LSE |
4173168 |
|
13/06/2025 |
16:17:47 |
223 |
871.6000 |
LSE |
4173172 |
|
13/06/2025 |
16:17:47 |
174 |
871.6000 |
LSE |
4173174 |
|
13/06/2025 |
16:19:15 |
390 |
872.0000 |
LSE |
4175643 |
|
13/06/2025 |
16:19:15 |
1,478 |
872.0000 |
LSE |
4175641 |
|
13/06/2025 |
16:20:30 |
361 |
872.2000 |
LSE |
4179588 |
|
13/06/2025 |
16:20:30 |
650 |
872.2000 |
LSE |
4179586 |
|
13/06/2025 |
16:20:30 |
597 |
872.2000 |
LSE |
4179584 |
|
13/06/2025 |
16:21:31 |
645 |
872.4000 |
LSE |
4181996 |
|
13/06/2025 |
16:21:31 |
1,228 |
872.4000 |
LSE |
4181994 |
|
13/06/2025 |
16:21:31 |
945 |
872.4000 |
LSE |
4181992 |
|
13/06/2025 |
16:21:31 |
922 |
872.4000 |
LSE |
4181990 |
|
13/06/2025 |
16:21:34 |
767 |
872.4000 |
LSE |
4182069 |
|
13/06/2025 |
16:21:34 |
429 |
872.4000 |
LSE |
4182065 |
|
13/06/2025 |
16:23:26 |
310 |
873.0000 |
LSE |
4185925 |
|
13/06/2025 |
16:23:26 |
1,357 |
873.0000 |
LSE |
4185923 |
|
13/06/2025 |
16:23:26 |
1,357 |
873.0000 |
LSE |
4185921 |
|
13/06/2025 |
16:23:31 |
613 |
872.6000 |
LSE |
4186065 |
|
13/06/2025 |
16:23:31 |
1,097 |
872.6000 |
LSE |
4186067 |
|
13/06/2025 |
16:23:54 |
1,555 |
872.6000 |
LSE |
4186558 |
|
13/06/2025 |
16:23:54 |
136 |
872.6000 |
LSE |
4186560 |
|
13/06/2025 |
16:25:33 |
1,689 |
872.6000 |
LSE |
4191255 |
|
13/06/2025 |
16:25:33 |
21 |
872.6000 |
LSE |
4191253 |
|
13/06/2025 |
16:25:33 |
1,659 |
872.6000 |
LSE |
4191251 |
|
13/06/2025 |
16:26:18 |
1,558 |
872.6000 |
LSE |
4193176 |
|
13/06/2025 |
16:26:18 |
115 |
872.6000 |
LSE |
4193174 |
|
13/06/2025 |
16:26:18 |
1,677 |
872.6000 |
LSE |
4193172 |
|
13/06/2025 |
16:27:34 |
1,305 |
872.6000 |
LSE |
4196047 |
|
13/06/2025 |
16:27:34 |
430 |
872.6000 |
LSE |
4196045 |
|
13/06/2025 |
16:27:34 |
169 |
872.6000 |
LSE |
4196043 |
|
13/06/2025 |
16:27:34 |
1,443 |
872.6000 |
LSE |
4196041 |
|
13/06/2025 |
16:27:34 |
530 |
872.6000 |
LSE |
4196039 |
|
13/06/2025 |
16:27:34 |
1,219 |
872.6000 |
LSE |
4196031 |
|
13/06/2025 |
16:27:34 |
1,659 |
872.6000 |
LSE |
4196027 |
|
13/06/2025 |
16:27:34 |
393 |
872.6000 |
LSE |
4196029 |
|
13/06/2025 |
16:27:34 |
234 |
872.6000 |
LSE |
4196037 |
|
13/06/2025 |
16:27:34 |
430 |
872.6000 |
LSE |
4196033 |
|
13/06/2025 |
16:27:34 |
448 |
872.6000 |
LSE |
4196035 |
|
13/06/2025 |
16:27:47 |
542 |
872.6000 |
LSE |
4196553 |
|
13/06/2025 |
16:27:47 |
127 |
872.6000 |
LSE |
4196557 |
|
13/06/2025 |
16:27:47 |
387 |
872.6000 |
LSE |
4196555 |
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.