Transaction in Own Shares

NatWest Group plc
24 May 2023
 

NatWest Group plc

24 May 2023


Transaction in Own Shares

NatWest Group plc (the 'Company' or 'NWG') announces today that it has purchased the following number of ordinary shares in the Company with a nominal value of £1.0769* each ('Ordinary Shares') from UBS AG, London Branch ('UBS').









Aggregated information:

 












Date of purchase

Number of Ordinary Shares purchased

Highest price paid: (GBp)

Lowest price paid: (GBp)

Volume  weighted average price paid per share (GBp)

Venue


24 May 2023

2,736,883

271.90

268.50

269.5436

LSE


24 May 2023

936,610

271.20

268.50

269.5608

CHIX


24 May 2023

1,674,500

271.20

268.50

269.5368

BATE









* Note: the nominal value of Ordinary Shares without rounding is £1.076923076923077 per share


Such purchases form part of the Company's existing share buyback programme and were effected pursuant to the instructions issued by the Company to UBS on 17 February 2023, as announced on 17 February 2023.









The Company intends to cancel the repurchased Ordinary Shares.








Following the settlement of the above transactions, NWG will hold 217,456,978 Ordinary Shares in treasury and have 9,002,689,978 Ordinary Shares* in issue (excluding treasury shares).


*This figure also accounts for settlement of the off-market purchase of 469,200,081 ordinary shares from His Majesty's Treasury ("HM Treasury") announced on 22 May 2023.

We announced on 20 February 2023 that the maximum number of Ordinary Shares that could be purchased by NWG under the Programme was 966,284,391. Such number of Ordinary Shares reflected the impact on the 2022 authority granted by shareholders to the Board of NWG at its Annual General Meeting, held on 28 April 2022 and amended at its General Meeting held on 25 August 2022 of the reduction in the Company's issued share capital following the off-market buyback announced on 28 March 2022.  Following the Company's announcement on 22 May 2023 of the off-market purchase of Ordinary Shares from His Majesty's Treasury, the maximum number of Ordinary Shares that may now be purchased by the Company under the Programme has been reduced further to 919,364,383. Of this number, 229,676,886 Ordinary Shares have already been purchased as at 24 May 2023.

 

 









Further information:








Investor Relations







+ 44 (0)207 672 1758













Media Relations







+44 (0)131 523 4205













Legal Entity Identifier: 2138005O9XJIJN4JPN90








Transaction details

 





In accordance with Article 5(1)(b) of Regulation (EU) No.596/2014 as it applies in the UK (Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buyback programme is detailed below:









Transaction Date

Time

Time Zone

Volume (shares)

Price (GBp)

Trading Venue

MatchID

24 May 2023

08:27:46

BST

10168

271.20

BATE

1429901

24 May 2023

08:30:18

BST

64

271.10

BATE

1435244

24 May 2023

08:30:18

BST

4016

271.10

BATE

1435241

24 May 2023

08:30:18

BST

701

271.10

BATE

1435239

24 May 2023

08:30:18

BST

1270

271.10

BATE

1435237

24 May 2023

08:30:18

BST

2403

271.10

BATE

1435235

24 May 2023

08:30:22

BST

1659

271.10

BATE

1435335

24 May 2023

08:37:40

BST

743

270.90

BATE

1449458

24 May 2023

08:37:40

BST

943

270.90

BATE

1449456

24 May 2023

08:37:40

BST

8500

270.90

BATE

1449454

24 May 2023

08:41:36

BST

10426

270.00

BATE

1457430

24 May 2023

08:49:04

BST

324

271.20

BATE

1472071

24 May 2023

08:49:04

BST

8500

271.20

BATE

1472068

24 May 2023

08:54:46

BST

104

271.00

BATE

1483785

24 May 2023

08:55:12

BST

59

271.00

BATE

1484765

24 May 2023

08:55:14

BST

838

271.00

BATE

1484828

24 May 2023

08:57:37

BST

10110

271.20

BATE

1490321

24 May 2023

09:42:38

BST

8832

270.50

BATE

1568019

24 May 2023

09:46:22

BST

4791

270.30

BATE

1575713

24 May 2023

09:46:22

BST

4500

270.30

BATE

1575711

24 May 2023

09:50:51

BST

1698

270.30

BATE

1584204

24 May 2023

09:50:51

BST

8302

270.30

BATE

1584200

24 May 2023

09:56:19

BST

10534

270.20

BATE

1591381

24 May 2023

10:03:39

BST

2685

270.60

BATE

1600849

24 May 2023

10:03:39

BST

7679

270.60

BATE

1600844

24 May 2023

10:04:10

BST

8500

270.60

BATE

1602571

24 May 2023

10:04:10

BST

1527

270.60

BATE

1602573

24 May 2023

10:09:22

BST

8494

270.20

BATE

1608475

24 May 2023

10:09:22

BST

534

270.20

BATE

1608471

24 May 2023

10:14:13

BST

10233

270.40

BATE

1614302

24 May 2023

10:17:05

BST

8689

270.50

BATE

1617809

24 May 2023

10:23:32

BST

9824

270.50

BATE

1625847

24 May 2023

10:29:51

BST

4172

270.60

BATE

1633473

24 May 2023

10:29:51

BST

5271

270.60

BATE

1633469

24 May 2023

10:31:17

BST

5343

270.70

BATE

1635610

24 May 2023

10:31:17

BST

3388

270.70

BATE

1635608

24 May 2023

10:36:40

BST

9006

270.50

BATE

1642739

24 May 2023

10:44:29

BST

9497

270.60

BATE

1652212

24 May 2023

10:49:17

BST

9999

270.30

BATE

1658658

24 May 2023

10:51:53

BST

122

269.90

BATE

1661982

24 May 2023

10:51:53

BST

8500

269.90

BATE

1661984

24 May 2023

10:51:53

BST

792

269.90

BATE

1661986

24 May 2023

10:58:38

BST

10365

270.00

BATE

1670387

24 May 2023

11:03:11

BST

592

270.20

BATE

1674760

24 May 2023

11:03:11

BST

8500

270.20

BATE

1674764

24 May 2023

11:03:11

BST

870

270.20

BATE

1674768

24 May 2023

11:10:02

BST

10383

270.30

BATE

1679801

24 May 2023

11:15:04

BST

4809

270.70

BATE

1684075

24 May 2023

11:15:04

BST

4993

270.70

BATE

1684073

24 May 2023

11:20:06

BST

9697

270.40

BATE

1688218

24 May 2023

11:29:02

BST

2597

270.70

BATE

1694155

24 May 2023

11:29:02

BST

5960

270.70

BATE

1694151

24 May 2023

11:42:20

BST

9771

270.80

BATE

1703121

24 May 2023

11:46:44

BST

1000

270.90

BATE

1706250

24 May 2023

11:46:44

BST

8434

270.90

BATE

1706248

24 May 2023

11:50:56

BST

9049

270.60

BATE

1708882

24 May 2023

11:50:56

BST

341

270.60

BATE

1708880

24 May 2023

11:58:30

BST

8786

270.80

BATE

1713384

24 May 2023

12:02:58

BST

9779

270.60

BATE

1716536

24 May 2023

12:10:21

BST

9847

270.60

BATE

1721220

24 May 2023

12:16:19

BST

10295

270.60

BATE

1725184

24 May 2023

12:26:11

BST

9317

269.90

BATE

1732116

24 May 2023

12:34:01

BST

8637

269.90

BATE

1737573

24 May 2023

12:41:30

BST

3264

270.00

BATE

1742545

24 May 2023

12:41:30

BST

293

270.00

BATE

1742539

24 May 2023

12:41:30

BST

6590

270.00

BATE

1742531

24 May 2023

12:41:30

BST

4985

270.00

BATE

1742523

24 May 2023

12:41:30

BST

4954

270.00

BATE

1742527

24 May 2023

12:48:07

BST

4653

270.10

BATE

1747184

24 May 2023

12:48:07

BST

3627

270.10

BATE

1747182

24 May 2023

12:48:07

BST

346

270.10

BATE

1747178

24 May 2023

13:00:45

BST

1978

270.00

BATE

1756587

24 May 2023

13:00:45

BST

10114

270.00

BATE

1756585

24 May 2023

13:01:12

BST

8968

270.00

BATE

1756869

24 May 2023

13:01:12

BST

6313

270.00

BATE

1756867

24 May 2023

13:01:12

BST

1786

270.00

BATE

1756865

24 May 2023

13:14:00

BST

1267

270.70

BATE

1767197

24 May 2023

13:14:00

BST

8500

270.70

BATE

1767195

24 May 2023

13:17:12

BST

1105

270.60

BATE

1770122

24 May 2023

13:17:12

BST

414

270.60

BATE

1770118

24 May 2023

13:18:24

BST

9922

270.70

BATE

1771086

24 May 2023

13:26:50

BST

4505

270.70

BATE

1778324

24 May 2023

13:26:50

BST

4899

270.70

BATE

1778322

24 May 2023

13:30:35

BST

5870

270.40

BATE

1782562

24 May 2023

13:30:35

BST

4079

270.40

BATE

1782564

24 May 2023

13:33:43

BST

2752

270.00

BATE

1785974

24 May 2023

13:33:43

BST

9163

270.00

BATE

1785976

24 May 2023

13:33:43

BST

6706

270.00

BATE

1785970

24 May 2023

13:39:45

BST

10164

270.00

BATE

1792289

24 May 2023

13:39:45

BST

1999

270.00

BATE

1792287

24 May 2023

13:39:45

BST

7252

270.00

BATE

1792285

24 May 2023

13:43:37

BST

9346

270.00

BATE

1795723

24 May 2023

13:47:35

BST

1382

270.00

BATE

1799276

24 May 2023

13:47:38

BST

7510

270.00

BATE

1799353

24 May 2023

13:47:38

BST

1633

270.00

BATE

1799351

24 May 2023

13:56:26

BST

2971

270.10

BATE

1808978

24 May 2023

13:56:26

BST

6490

270.10

BATE

1808974

24 May 2023

13:56:26

BST

529

270.10

BATE

1808970

24 May 2023

14:00:02

BST

285

270.00

BATE

1813149

24 May 2023

14:00:02

BST

1310

270.00

BATE

1813147

24 May 2023

14:00:10

BST

2167

270.00

BATE

1813427

24 May 2023

14:00:11

BST

586

270.00

BATE

1813435

24 May 2023

14:00:32

BST

4364

270.00

BATE

1813757

24 May 2023

14:00:32

BST

9665

270.00

BATE

1813759

24 May 2023

14:02:27

BST

56

269.80

BATE

1816151

24 May 2023

14:15:16

BST

14468

270.30

BATE

1829130

24 May 2023

14:15:19

BST

10090

270.20

BATE

1829193

24 May 2023

14:17:47

BST

6328

270.00

BATE

1831439

24 May 2023

14:17:47

BST

3630

270.00

BATE

1831437

24 May 2023

14:17:47

BST

9766

270.00

BATE

1831435

24 May 2023

14:17:47

BST

437

270.00

BATE

1831431

24 May 2023

14:18:47

BST

20

269.90

BATE

1832526

24 May 2023

14:18:47

BST

98

269.90

BATE

1832528

24 May 2023

14:20:26

BST

3968

269.90

BATE

1834406

24 May 2023

14:26:13

BST

9973

270.10

BATE

1840732

24 May 2023

14:27:13

BST

8500

270.00

BATE

1841847

24 May 2023

14:27:13

BST

1005

270.00

BATE

1841849

24 May 2023

14:27:13

BST

9676

270.00

BATE

1841851

24 May 2023

14:30:06

BST

275

270.00

BATE

1848474

24 May 2023

14:30:10

BST

619

270.00

BATE

1848693

24 May 2023

14:30:10

BST

7613

270.00

BATE

1848689

24 May 2023

14:31:03

BST

9980

269.90

BATE

1852287

24 May 2023

14:32:11

BST

5754

269.70

BATE

1855532

24 May 2023

14:32:18

BST

403

269.70

BATE

1855836

24 May 2023

14:32:18

BST

4373

269.70

BATE

1855832

24 May 2023

14:33:28

BST

4253

269.70

BATE

1858767

24 May 2023

14:34:05

BST

5050

269.70

BATE

1860070

24 May 2023

14:36:00

BST

2647

269.60

BATE

1863938

24 May 2023

14:36:00

BST

6066

269.60

BATE

1863936

24 May 2023

14:36:00

BST

2434

269.60

BATE

1863932

24 May 2023

14:36:00

BST

2463

269.60

BATE

1863930

24 May 2023

14:36:00

BST

5621

269.60

BATE

1863926

24 May 2023

14:38:31

BST

10418

269.20

BATE

1869467

24 May 2023

14:40:28

BST

8500

269.00

BATE

1873252

24 May 2023

14:40:28

BST

766

269.00

BATE

1873256

24 May 2023

14:40:31

BST

1717

268.90

BATE

1873452

24 May 2023

14:40:56

BST

3327

268.90

BATE

1874229

24 May 2023

14:41:06

BST

3735

268.90

BATE

1874632

24 May 2023

14:41:06

BST

5694

268.90

BATE

1874626

24 May 2023

14:41:06

BST

2806

268.90

BATE

1874624

24 May 2023

14:41:06

BST

2582

268.90

BATE

1874620

24 May 2023

14:41:07

BST

1677

268.80

BATE

1874688

24 May 2023

14:41:10

BST

3244

268.80

BATE

1874840

24 May 2023

14:45:15

BST

8015

269.10

BATE

1882915

24 May 2023

14:45:15

BST

1641

269.10

BATE

1882911

24 May 2023

14:45:25

BST

8620

269.00

BATE

1883262

24 May 2023

14:45:25

BST

1398

269.00

BATE

1883266

24 May 2023

14:45:25

BST

9009

269.00

BATE

1883260

24 May 2023

14:45:25

BST

1459

269.00

BATE

1883258

24 May 2023

14:45:25

BST

8886

269.00

BATE

1883254

24 May 2023

14:47:12

BST

9625

269.00

BATE

1887152

24 May 2023

14:49:11

BST

10136

268.80

BATE

1891132

24 May 2023

14:49:11

BST

10445

268.80

BATE

1891130

24 May 2023

14:51:42

BST

1682

268.90

BATE

1896382

24 May 2023

14:51:42

BST

7175

268.90

BATE

1896380

24 May 2023

14:51:42

BST

1325

268.90

BATE

1896378

24 May 2023

14:51:42

BST

8624

268.90

BATE

1896376

24 May 2023

14:59:21

BST

1192

269.20

BATE

1912879

24 May 2023

14:59:21

BST

8500

269.20

BATE

1912875

24 May 2023

14:59:21

BST

2051

269.20

BATE

1912883

24 May 2023

14:59:21

BST

7308

269.20

BATE

1912881

24 May 2023

14:59:55

BST

10550

269.10

BATE

1914220

24 May 2023

15:01:03

BST

107

269.20

BATE

1918801

24 May 2023

15:01:03

BST

1480

269.20

BATE

1918769

24 May 2023

15:01:15

BST

3064

269.20

BATE

1919233

24 May 2023

15:01:15

BST

4865

269.20

BATE

1919231

24 May 2023

15:02:01

BST

2263

269.00

BATE

1921103

24 May 2023

15:02:01

BST

7744

269.00

BATE

1921107

24 May 2023

15:02:01

BST

9144

269.00

BATE

1921109

24 May 2023

15:04:16

BST

10232

268.90

BATE

1926157

24 May 2023

15:05:08

BST

401

268.70

BATE

1928855

24 May 2023

15:05:08

BST

601

268.70

BATE

1928853

24 May 2023

15:05:09

BST

854

268.60

BATE

1928864

24 May 2023

15:05:11

BST

3671

268.60

BATE

1928942

24 May 2023

15:05:11

BST

3009

268.60

BATE

1928940

24 May 2023

15:05:11

BST

1604

268.60

BATE

1928938

24 May 2023

15:09:05

BST

9841

268.70

BATE

1937111

24 May 2023

15:09:05

BST

9566

268.70

BATE

1937113

24 May 2023

15:09:05

BST

8635

268.70

BATE

1937119

24 May 2023

15:11:32

BST

58

268.80

BATE

1942462

24 May 2023

15:12:55

BST

137

268.80

BATE

1945065

24 May 2023

15:12:55

BST

8500

268.80

BATE

1945061

24 May 2023

15:15:37

BST

8926

268.90

BATE

1950292

24 May 2023

15:15:37

BST

9805

268.90

BATE

1950290

24 May 2023

15:15:37

BST

128

268.90

BATE

1950288

24 May 2023

15:15:37

BST

8500

268.90

BATE

1950285

24 May 2023

15:15:37

BST

1809

268.90

BATE

1950283

24 May 2023

15:19:44

BST

7912

269.20

BATE

1957970

24 May 2023

15:19:44

BST

1884

269.30

BATE

1957954

24 May 2023

15:19:44

BST

7172

269.30

BATE

1957948

24 May 2023

15:19:57

BST

1916

269.20

BATE

1958347

24 May 2023

15:22:44

BST

545

269.10

BATE

1963671

24 May 2023

15:22:44

BST

8865

269.10

BATE

1963663

24 May 2023

15:25:50

BST

10034

269.10

BATE

1971399

24 May 2023

15:25:50

BST

8933

269.10

BATE

1971397

24 May 2023

15:29:47

BST

9459

269.40

BATE

1980027

24 May 2023

15:31:53

BST

8982

269.50

BATE

1984696

24 May 2023

15:31:53

BST

9549

269.50

BATE

1984700

24 May 2023

15:38:26

BST

10462

269.50

BATE

1996459

24 May 2023

15:38:26

BST

9673

269.50

BATE

1996455

24 May 2023

15:39:06

BST

9156

269.50

BATE

1997620

24 May 2023

15:43:59

BST

9111

269.50

BATE

2006559

24 May 2023

15:44:18

BST

10428

269.40

BATE

2007062

24 May 2023

15:48:27

BST

10510

269.30

BATE

2014848

24 May 2023

15:48:27

BST

9893

269.30

BATE

2014846

24 May 2023

15:51:11

BST

9404

269.50

BATE

2019729

24 May 2023

15:58:00

BST

9009

269.60

BATE

2031182

24 May 2023

15:58:00

BST

9243

269.60

BATE

2031180

24 May 2023

15:59:34

BST

10511

269.50

BATE

2034950

24 May 2023

16:00:11

BST

8746

269.40

BATE

2038744

24 May 2023

16:00:11

BST

3603

269.40

BATE

2038742

24 May 2023

16:00:11

BST

5620

269.40

BATE

2038736

24 May 2023

16:03:53

BST

5618

269.30

BATE

2046629

24 May 2023

16:03:53

BST

1531

269.30

BATE

2046627

24 May 2023

16:03:53

BST

2150

269.30

BATE

2046625

24 May 2023

16:07:39

BST

2578

269.00

BATE

2053512

24 May 2023

16:07:39

BST

9547

269.20

BATE

2053504

24 May 2023

16:07:39

BST

10406

269.20

BATE

2053502

24 May 2023

16:07:41

BST

3321

269.00

BATE

2053613

24 May 2023

16:07:41

BST

1807

269.00

BATE

2053609

24 May 2023

16:07:41

BST

6693

269.00

BATE

2053607

24 May 2023

16:07:42

BST

1937

269.00

BATE

2053679

24 May 2023

16:07:42

BST

3247

269.00

BATE

2053677

24 May 2023

16:07:44

BST

8796

268.90

BATE

2053771

24 May 2023

16:07:50

BST

3390

268.70

BATE

2054062

24 May 2023

16:09:01

BST

9700

268.70

BATE

2056355

24 May 2023

16:09:01

BST

9066

268.70

BATE

2056353

24 May 2023

16:09:01

BST

605

268.70

BATE

2056351

24 May 2023

16:10:14

BST

1000

268.70

BATE

2058654

24 May 2023

16:10:14

BST

8316

268.70

BATE

2058648

24 May 2023

16:12:31

BST

1073

268.70

BATE

2062269

24 May 2023

16:12:47

BST

1593

268.70

BATE

2062637

24 May 2023

16:13:01

BST

1599

268.70

BATE

2063000

24 May 2023

16:13:08

BST

8566

268.70

BATE

2063329

24 May 2023

16:13:08

BST

5797

268.70

BATE

2063325

24 May 2023

16:13:08

BST

6262

268.70

BATE

2063331

24 May 2023

16:13:08

BST

8960

268.70

BATE

2063333

24 May 2023

16:13:08

BST

9125

268.70

BATE

2063335

24 May 2023

16:13:11

BST

9034

268.60

BATE

2063566

24 May 2023

16:13:16

BST

1575

268.60

BATE

2063828

24 May 2023

16:13:16

BST

4200

268.60

BATE

2063826

24 May 2023

16:13:18

BST

716

268.60

BATE

2063908

24 May 2023

16:17:16

BST

741

268.70

BATE

2071196

24 May 2023

16:17:16

BST

4945

268.70

BATE

2071194

24 May 2023

16:17:16

BST

10318

268.70

BATE

2071192

24 May 2023

16:18:05

BST

7295

268.70

BATE

2072622

24 May 2023

16:18:05

BST

1965

268.70

BATE

2072620

24 May 2023

16:18:05

BST

1912

268.70

BATE

2072618

24 May 2023

16:18:10

BST

16437

268.60

BATE

2072754

24 May 2023

16:18:27

BST

5657

268.50

BATE

2073263

24 May 2023

16:18:27

BST

10045

268.50

BATE

2073267

24 May 2023

16:18:29

BST

2371

268.50

BATE

2073367

24 May 2023

16:18:29

BST

719

268.50

BATE

2073365

24 May 2023

16:18:32

BST

4299

268.50

BATE

2073485

24 May 2023

16:18:36

BST

2895

268.50

BATE

2073585

24 May 2023

16:18:42

BST

2026

268.50

BATE

2073748

24 May 2023

16:20:45

BST

3997

268.90

BATE

2077911

24 May 2023

16:20:45

BST

18048

268.90

BATE

2077907

24 May 2023

16:20:45

BST

4258

268.90

BATE

2077905

24 May 2023

16:20:45

BST

1965

268.90

BATE

2077903

24 May 2023

16:20:45

BST

515

268.90

BATE

2077895

24 May 2023

16:20:45

BST

774

268.90

BATE

2077893

24 May 2023

16:20:45

BST

704

268.90

BATE

2077883

24 May 2023

16:20:45

BST

3592

268.90

BATE

2077885

24 May 2023

16:20:45

BST

1304

268.90

BATE

2077887

24 May 2023

16:20:45

BST

9242

268.90

BATE

2077889

24 May 2023

16:20:45

BST

1873

268.90

BATE

2077891

24 May 2023

16:20:45

BST

1863

268.80

BATE

2077881

24 May 2023

16:21:33

BST

11413

268.90

BATE

2079459

24 May 2023

16:21:33

BST

1210

268.90

BATE

2079457

24 May 2023

16:21:33

BST

13314

268.90

BATE

2079455

24 May 2023

16:22:31

BST

1009

269.00

BATE

2081157

24 May 2023

16:22:31

BST

1591

269.00

BATE

2081155

24 May 2023

16:22:31

BST

1293

269.00

BATE

2081153

24 May 2023

16:22:31

BST

2430

269.00

BATE

2081148

24 May 2023

16:22:32

BST

2047

269.10

BATE

2081230

24 May 2023

16:22:32

BST

2074

269.10

BATE

2081226

24 May 2023

16:22:32

BST

986

269.10

BATE

2081215

24 May 2023

16:22:32

BST

2129

269.10

BATE

2081213

24 May 2023

16:22:32

BST

7412

269.10

BATE

2081211

24 May 2023

16:22:32

BST

4750

269.10

BATE

2081209

24 May 2023

16:22:32

BST

1039

269.00

BATE

2081162

24 May 2023

16:22:32

BST

1542

269.00

BATE

2081160

24 May 2023

16:22:50

BST

2461

269.10

BATE

2081766

24 May 2023

16:22:50

BST

9396

269.10

BATE

2081706

24 May 2023

16:22:51

BST

5949

269.00

BATE

2081792

24 May 2023

16:22:53

BST

6901

269.00

BATE

2081860

24 May 2023

16:22:53

BST

3633

269.00

BATE

2081858

24 May 2023

16:22:53

BST

7009

269.00

BATE

2081856

24 May 2023

16:23:15

BST

285

268.90

BATE

2082322

24 May 2023

16:23:34

BST

5602

269.00

BATE

2082997

24 May 2023

16:23:34

BST

1178

269.00

BATE

2082999

24 May 2023

16:23:34

BST

1056

269.00

BATE

2083001

24 May 2023

16:23:34

BST

488

269.00

BATE

2082995

24 May 2023

16:23:34

BST

1893

269.00

BATE

2082993

24 May 2023

16:23:34

BST

1827

269.00

BATE

2082991

24 May 2023

16:23:34

BST

23

269.00

BATE

2082989

24 May 2023

16:23:59

BST

660

269.00

BATE

2083774

24 May 2023

16:23:59

BST

2461

269.00

BATE

2083772

24 May 2023

16:23:59

BST

709

269.00

BATE

2083770

24 May 2023

16:23:59

BST

1253

269.00

BATE

2083768

24 May 2023

16:24:00

BST

1853

268.90

BATE

2083787

24 May 2023

16:24:09

BST

1906

268.90

BATE

2084070

24 May 2023

16:24:36

BST

1906

269.00

BATE

2084746

24 May 2023

16:24:45

BST

1906

269.00

BATE

2084968

24 May 2023

16:25:03

BST

1933

269.00

BATE

2085420

24 May 2023

16:25:12

BST

1889

269.00

BATE

2085631

24 May 2023

16:25:16

BST

2193

269.00

BATE

2085875

24 May 2023

16:25:16

BST

1736

269.00

BATE

2085872

24 May 2023

16:25:16

BST

1084

269.00

BATE

2085863

24 May 2023

16:25:16

BST

5637

269.00

BATE

2085857

24 May 2023

16:25:36

BST

1859

269.00

BATE

2086330

24 May 2023

16:26:03

BST

1875

269.00

BATE

2087089

24 May 2023

16:26:06

BST

2924

269.00

BATE

2087233

24 May 2023

16:26:14

BST

771

269.00

BATE

2087441

24 May 2023

16:26:20

BST

2257

269.00

BATE

2087506

24 May 2023

16:26:20

BST

31

269.00

BATE

2087504

24 May 2023

16:26:30

BST

2107

269.00

BATE

2087711

24 May 2023

16:26:48

BST

1882

269.00

BATE

2088227

24 May 2023

16:27:02

BST

1416

269.00

BATE

2088684

24 May 2023

16:27:15

BST

1875

269.00

BATE

2089287

24 May 2023

16:27:18

BST

3222

269.00

BATE

2089333

24 May 2023

16:27:18

BST

57

269.00

BATE

2089335

24 May 2023

16:27:24

BST

1875

269.00

BATE

2089584

24 May 2023

16:27:27

BST

13048

269.10

BATE

2089721

24 May 2023

16:27:27

BST

1044

269.10

BATE

2089719

24 May 2023

16:27:27

BST

1698

269.10

BATE

2089717

24 May 2023

16:27:27

BST

8500

269.10

BATE

2089711

24 May 2023

16:27:27

BST

5856

269.10

BATE

2089709

24 May 2023

16:27:27

BST

3900

269.10

BATE

2089707

24 May 2023

16:27:27

BST

7006

269.10

BATE

2089703

24 May 2023

16:27:27

BST

3544

269.10

BATE

2089699

24 May 2023

16:27:27

BST

3628

269.10

BATE

2089701

24 May 2023

16:27:27

BST

23

269.10

BATE

2089697

24 May 2023

16:27:27

BST

3859

269.10

BATE

2089695

24 May 2023

16:27:27

BST

4531

269.10

BATE

2089691

24 May 2023

16:27:27

BST

2845

269.10

BATE

2089687

24 May 2023

16:27:27

BST

3651

269.10

BATE

2089685

24 May 2023

16:27:27

BST

9

269.10

BATE

2089683

24 May 2023

16:27:27

BST

525

269.10

BATE

2089681

24 May 2023

16:27:27

BST

480

269.10

BATE

2089677

24 May 2023

16:27:27

BST

7394

269.10

BATE

2089665

24 May 2023

16:27:27

BST

723

269.10

BATE

2089661

24 May 2023

16:27:27

BST

6628

269.10

BATE

2089667

24 May 2023

16:27:27

BST

402

269.10

BATE

2089657

24 May 2023

16:27:27

BST

2038

269.10

BATE

2089671

24 May 2023

16:27:27

BST

770

269.10

BATE

2089673

24 May 2023

16:27:28

BST

8500

269.10

BATE

2089731

24 May 2023

16:27:28

BST

1908

269.10

BATE

2089729

24 May 2023

16:27:33

BST

982

269.10

BATE

2089902

24 May 2023

16:27:33

BST

2998

269.10

BATE

2089900

24 May 2023

16:27:33

BST

1245

269.10

BATE

2089896

24 May 2023

16:27:33

BST

1875

269.10

BATE

2089894

24 May 2023

08:27:46

BST

9566

271.20

CHIX

1429903

24 May 2023

08:37:40

BST

10243

270.90

CHIX

1449460

24 May 2023

08:46:49

BST

2979

271.00

CHIX

1467986

24 May 2023

08:46:49

BST

7119

271.00

CHIX

1467967

24 May 2023

08:59:23

BST

8808

271.10

CHIX

1494389

24 May 2023

09:11:23

BST

9651

271.20

CHIX

1517161

24 May 2023

09:21:39

BST

7262

271.00

CHIX

1534035

24 May 2023

09:21:39

BST

1243

271.00

CHIX

1534033

24 May 2023

09:35:02

BST

9677

270.60

CHIX

1554429

24 May 2023

09:42:38

BST

9897

270.50

CHIX

1568023

24 May 2023

09:50:51

BST

6442

270.30

CHIX

1584206

24 May 2023

09:50:51

BST

4118

270.30

CHIX

1584202

24 May 2023

10:03:39

BST

3695

270.60

CHIX

1600851

24 May 2023

10:03:39

BST

5836

270.60

CHIX

1600847

24 May 2023

10:09:22

BST

9365

270.20

CHIX

1608473

24 May 2023

10:17:05

BST

9026

270.50

CHIX

1617813

24 May 2023

10:29:51

BST

6769

270.60

CHIX

1633467

24 May 2023

10:29:51

BST

2532

270.60

CHIX

1633464

24 May 2023

10:36:40

BST

8796

270.50

CHIX

1642743

24 May 2023

10:44:29

BST

9533

270.60

CHIX

1652214

24 May 2023

10:54:04

BST

932

270.10

CHIX

1664431

24 May 2023

10:54:04

BST

8326

270.10

CHIX

1664429

24 May 2023

11:03:11

BST

127

270.20

CHIX

1674776

24 May 2023

11:03:11

BST

100

270.20

CHIX

1674774

24 May 2023

11:03:11

BST

1224

270.20

CHIX

1674762

24 May 2023

11:03:11

BST

7630

270.20

CHIX

1674772

24 May 2023

11:15:04

BST

3691

270.70

CHIX

1684079

24 May 2023

11:15:04

BST

6540

270.70

CHIX

1684077

24 May 2023

11:31:36

BST

5019

270.60

CHIX

1696364

24 May 2023

11:31:36

BST

4469

270.60

CHIX

1696362

24 May 2023

11:46:44

BST

1848

270.90

CHIX

1706258

24 May 2023

11:46:44

BST

7646

270.90

CHIX

1706252

24 May 2023

11:58:30

BST

8762

270.80

CHIX

1713386

24 May 2023

12:10:21

BST

9493

270.60

CHIX

1721222

24 May 2023

12:21:11

BST

10287

270.00

CHIX

1729087

24 May 2023

12:41:30

BST

2326

270.00

CHIX

1742537

24 May 2023

12:41:30

BST

7099

270.00

CHIX

1742525

24 May 2023

12:51:18

BST

9084

270.00

CHIX

1749581

24 May 2023

12:51:18

BST

505

270.00

CHIX

1749575

24 May 2023

12:51:18

BST

24

270.00

CHIX

1749577

24 May 2023

12:51:18

BST

482

270.00

CHIX

1749573

24 May 2023

12:51:18

BST

8379

270.00

CHIX

1749571

24 May 2023

13:07:48

BST

9395

270.20

CHIX

1761869

24 May 2023

13:18:24

BST

8505

270.70

CHIX

1771088

24 May 2023

13:18:24

BST

173

270.70

CHIX

1771084

24 May 2023

13:30:35

BST

1192

270.40

CHIX

1782568

24 May 2023

13:30:35

BST

8811

270.40

CHIX

1782566

24 May 2023

13:33:43

BST

8478

270.00

CHIX

1785978

24 May 2023

13:33:43

BST

1743

270.00

CHIX

1785968

24 May 2023

13:39:45

BST

8928

270.00

CHIX

1792293

24 May 2023

13:39:45

BST

76

270.00

CHIX

1792291

24 May 2023

13:47:38

BST

1184

270.00

CHIX

1799357

24 May 2023

13:47:38

BST

9262

270.00

CHIX

1799355

24 May 2023

14:00:02

BST

3908

270.00

CHIX

1813145

24 May 2023

14:00:02

BST

5054

270.00

CHIX

1813131

24 May 2023

14:00:10

BST

1613

270.00

CHIX

1813429

24 May 2023

14:02:27

BST

9132

269.80

CHIX

1816149

24 May 2023

14:15:16

BST

10403

270.30

CHIX

1829132

24 May 2023

14:21:40

BST

1992

270.00

CHIX

1835839

24 May 2023

14:21:58

BST

6110

270.00

CHIX

1836220

24 May 2023

14:21:58

BST

1171

270.00

CHIX

1836218

24 May 2023

14:30:10

BST

1290

270.00

CHIX

1848691

24 May 2023

14:30:10

BST

5978

270.00

CHIX

1848695

24 May 2023

14:30:10

BST

9807

270.00

CHIX

1848697

24 May 2023

14:30:10

BST

2711

270.00

CHIX

1848687

24 May 2023

14:32:11

BST

3286

269.70

CHIX

1855534

24 May 2023

14:32:11

BST

5099

269.70

CHIX

1855530

24 May 2023

14:32:18

BST

37

269.70

CHIX

1855840

24 May 2023

14:32:28

BST

1001

269.70

CHIX

1856169

24 May 2023

14:36:00

BST

2463

269.60

CHIX

1863934

24 May 2023

14:36:00

BST

2086

269.60

CHIX

1863942

24 May 2023

14:36:00

BST

100

269.60

CHIX

1863940

24 May 2023

14:36:00

BST

1746

269.60

CHIX

1863944

24 May 2023

14:36:00

BST

2783

269.60

CHIX

1863928

24 May 2023

14:40:28

BST

1208

269.00

CHIX

1873270

24 May 2023

14:40:28

BST

8634

269.00

CHIX

1873268

24 May 2023

14:40:28

BST

8062

269.00

CHIX

1873264

24 May 2023

14:40:28

BST

2095

269.00

CHIX

1873254

24 May 2023

14:40:31

BST

122

268.90

CHIX

1873460

24 May 2023

14:41:06

BST

8703

268.90

CHIX

1874622

24 May 2023

14:45:15

BST

9877

269.10

CHIX

1882917

24 May 2023

14:45:25

BST

10579

269.00

CHIX

1883264

24 May 2023

14:45:25

BST

13059

269.00

CHIX

1883268

24 May 2023

14:47:12

BST

8512

269.00

CHIX

1887150

24 May 2023

14:47:12

BST

1132

269.00

CHIX

1887154

24 May 2023

14:51:42

BST

8588

268.90

CHIX

1896384

24 May 2023

14:53:01

BST

9022

268.80

CHIX

1899203

24 May 2023

14:59:21

BST

6449

269.20

CHIX

1912877

24 May 2023

14:59:21

BST

3433

269.20

CHIX

1912885

24 May 2023

14:59:55

BST

9558

269.10

CHIX

1914216

24 May 2023

15:01:27

BST

3273

269.10

CHIX

1919748

24 May 2023

15:01:27

BST

3466

269.10

CHIX

1919746

24 May 2023

15:01:27

BST

400

269.10

CHIX

1919744

24 May 2023

15:01:27

BST

400

269.10

CHIX

1919742

24 May 2023

15:01:27

BST

2297

269.10

CHIX

1919740

24 May 2023

15:05:08

BST

100

268.70

CHIX

1928840

24 May 2023

15:05:08

BST

8512

268.70

CHIX

1928838

24 May 2023

15:05:08

BST

89

268.70

CHIX

1928836

24 May 2023

15:09:05

BST

13300

268.70

CHIX

1937117

24 May 2023

15:09:05

BST

8563

268.70

CHIX

1937125

24 May 2023

15:12:55

BST

10495

268.80

CHIX

1945067

24 May 2023

15:12:55

BST

9662

268.80

CHIX

1945059

24 May 2023

15:19:44

BST

8773

269.30

CHIX

1957956

24 May 2023

15:19:44

BST

1888

269.30

CHIX

1957962

24 May 2023

15:19:44

BST

7759

269.30

CHIX

1957960

24 May 2023

15:25:50

BST

6381

269.10

CHIX

1971401

24 May 2023

15:25:50

BST

4213

269.10

CHIX

1971395

24 May 2023

15:31:53

BST

9330

269.50

CHIX

1984698

24 May 2023

15:38:26

BST

9771

269.50

CHIX

1996465

24 May 2023

15:38:26

BST

5595

269.50

CHIX

1996461

24 May 2023

15:38:26

BST

3983

269.50

CHIX

1996457

24 May 2023

15:43:59

BST

9034

269.50

CHIX

2006557

24 May 2023

15:48:27

BST

6222

269.30

CHIX

2014854

24 May 2023

15:48:27

BST

1466

269.30

CHIX

2014852

24 May 2023

15:48:27

BST

908

269.30

CHIX

2014850

24 May 2023

15:58:00

BST

9421

269.60

CHIX

2031188

24 May 2023

15:58:00

BST

595

269.60

CHIX

2031186

24 May 2023

15:58:00

BST

8188

269.60

CHIX

2031184

24 May 2023

15:59:34

BST

8767

269.50

CHIX

2034952

24 May 2023

16:04:35

BST

1542

269.20

CHIX

2047870

24 May 2023

16:05:29

BST

335

269.20

CHIX

2049560

24 May 2023

16:05:29

BST

156

269.20

CHIX

2049553

24 May 2023

16:05:46

BST

301

269.20

CHIX

2050104

24 May 2023

16:05:46

BST

1541

269.20

CHIX

2050102

24 May 2023

16:07:39

BST

3730

269.20

CHIX

2053506

24 May 2023

16:07:39

BST

1108

269.20

CHIX

2053500

24 May 2023

16:07:41

BST

2240

269.00

CHIX

2053611

24 May 2023

16:07:42

BST

9110

269.00

CHIX

2053683

24 May 2023

16:07:42

BST

8241

269.00

CHIX

2053681

24 May 2023

16:07:44

BST

8903

268.90

CHIX

2053773

24 May 2023

16:07:47

BST

9402

268.70

CHIX

2053889

24 May 2023

16:08:07

BST

4545

268.70

CHIX

2054525

24 May 2023

16:08:55

BST

744

268.80

CHIX

2055989

24 May 2023

16:08:55

BST

8500

268.80

CHIX

2055956

24 May 2023

16:08:55

BST

3507

268.80

CHIX

2055954

24 May 2023

16:08:55

BST

773

268.80

CHIX

2055952

24 May 2023

16:08:55

BST

1649

268.80

CHIX

2055950

24 May 2023

16:08:55

BST

2886

268.80

CHIX

2055948

24 May 2023

16:09:01

BST

7010

268.70

CHIX

2056357

24 May 2023

16:09:46

BST

655

268.70

CHIX

2057612

24 May 2023

16:10:14

BST

2701

268.70

CHIX

2058668

24 May 2023

16:10:14

BST

7895

268.70

CHIX

2058664

24 May 2023

16:11:25

BST

7774

268.70

CHIX

2060492

24 May 2023

16:11:25

BST

1083

268.70

CHIX

2060490

24 May 2023

16:13:08

BST

11993

268.70

CHIX

2063327

24 May 2023

16:14:03

BST

9970

268.60

CHIX

2065109

24 May 2023

16:17:16

BST

14417

268.70

CHIX

2071200

24 May 2023

16:17:55

BST

1522

268.60

CHIX

2072284

24 May 2023

16:18:03

BST

1567

268.60

CHIX

2072519

24 May 2023

16:18:10

BST

9851

268.60

CHIX

2072758

24 May 2023

16:18:10

BST

7804

268.60

CHIX

2072756

24 May 2023

16:18:12

BST

44

268.50

CHIX

2072809

24 May 2023

16:18:27

BST

1997

268.50

CHIX

2073265

24 May 2023

16:18:27

BST

7099

268.50

CHIX

2073269

24 May 2023

16:18:43

BST

1164

268.50

CHIX

2073757

24 May 2023

16:21:33

BST

1274

268.90

CHIX

2079461

24 May 2023

16:21:42

BST

1640

268.90

CHIX

2079729

24 May 2023

16:21:54

BST

2186

268.90

CHIX

2080090

24 May 2023

16:22:32

BST

5096

269.10

CHIX

2081236

24 May 2023

16:22:32

BST

1298

269.10

CHIX

2081234

24 May 2023

16:22:32

BST

2129

269.10

CHIX

2081232

24 May 2023

16:22:32

BST

1709

269.10

CHIX

2081228

24 May 2023

16:22:32

BST

2583

269.10

CHIX

2081205

24 May 2023

16:22:32

BST

2583

269.10

CHIX

2081197

24 May 2023

16:22:32

BST

2031

269.10

CHIX

2081195

24 May 2023

16:22:32

BST

1658

269.10

CHIX

2081191

24 May 2023

16:22:32

BST

2583

269.10

CHIX

2081185

24 May 2023

16:22:36

BST

597

269.10

CHIX

2081389

24 May 2023

16:22:50

BST

5895

269.10

CHIX

2081714

24 May 2023

16:22:50

BST

3686

269.10

CHIX

2081716

24 May 2023

16:22:53

BST

2716

269.00

CHIX

2081864

24 May 2023

16:22:53

BST

6988

269.00

CHIX

2081862

24 May 2023

16:22:55

BST

1148

269.00

CHIX

2081884

24 May 2023

16:22:55

BST

3410

269.00

CHIX

2081882

24 May 2023

16:22:57

BST

1237

269.00

CHIX

2081915

24 May 2023

16:22:57

BST

1905

269.00

CHIX

2081913

24 May 2023

16:22:58

BST

2557

269.00

CHIX

2081940

24 May 2023

16:23:00

BST

3605

269.00

CHIX

2081993

24 May 2023

16:23:00

BST

1653

269.00

CHIX

2081991

24 May 2023

16:23:00

BST

2373

269.00

CHIX

2081989

24 May 2023

16:23:00

BST

3266

269.00

CHIX

2081987

24 May 2023

16:23:02

BST

8495

269.00

CHIX

2082037

24 May 2023

16:23:02

BST

2969

269.00

CHIX

2082035

24 May 2023

16:23:02

BST

2325

269.00

CHIX

2082033

24 May 2023

16:25:16

BST

5134

269.10

CHIX

2085868

24 May 2023

16:25:16

BST

4887

269.10

CHIX

2085870

24 May 2023

16:25:33

BST

265

269.00

CHIX

2086265

24 May 2023

16:25:52

BST

265

269.00

CHIX

2086842

24 May 2023

16:25:53

BST

4

269.00

CHIX

2086852

24 May 2023

16:27:27

BST

2358

269.10

CHIX

2089705

24 May 2023

16:27:27

BST

405

269.10

CHIX

2089693

24 May 2023

16:27:27

BST

4055

269.10

CHIX

2089689

24 May 2023

16:27:27

BST

699

269.10

CHIX

2089679

24 May 2023

16:27:27

BST

32

269.10

CHIX

2089659

24 May 2023

16:27:27

BST

4243

269.10

CHIX

2089663

24 May 2023

16:27:27

BST

4592

269.10

CHIX

2089655

24 May 2023

16:27:27

BST

3951

269.10

CHIX

2089675

24 May 2023

16:27:27

BST

76

269.10

CHIX

2089669

24 May 2023

16:27:27

BST

659

269.10

CHIX

2089653

24 May 2023

16:27:27

BST

990

269.10

CHIX

2089651

24 May 2023

16:27:27

BST

266

269.10

CHIX

2089649

24 May 2023

16:27:27

BST

228

269.10

CHIX

2089647

24 May 2023

16:27:27

BST

616

269.00

CHIX

2089645

24 May 2023

16:27:28

BST

2288

269.10

CHIX

2089733

24 May 2023

16:27:32

BST

929

269.10

CHIX

2089855

24 May 2023

16:27:33

BST

363

269.10

CHIX

2089898

24 May 2023

08:07:22

BST

7517

271.90

LSE

1391676

24 May 2023

08:27:46

BST

7678

271.20

LSE

1429905

24 May 2023

08:29:35

BST

1448

271.30

LSE

1433275

24 May 2023

08:29:38

BST

1277

271.20

LSE

1433373

24 May 2023

08:29:38

BST

5218

271.20

LSE

1433375

24 May 2023

08:29:38

BST

1448

271.20

LSE

1433371

24 May 2023

08:29:38

BST

1189

271.20

LSE

1433369

24 May 2023

08:29:38

BST

7555

271.20

LSE

1433367

24 May 2023

08:30:22

BST

888

270.80

LSE

1435345

24 May 2023

08:30:22

BST

5907

270.80

LSE

1435341

24 May 2023

08:30:22

BST

2979

270.80

LSE

1435347

24 May 2023

08:30:22

BST

3561

270.80

LSE

1435349

24 May 2023

08:30:22

BST

6932

271.00

LSE

1435337

24 May 2023

08:30:22

BST

1448

270.80

LSE

1435339

24 May 2023

08:32:22

BST

1448

271.10

LSE

1439190

24 May 2023

08:32:22

BST

1800

271.10

LSE

1439188

24 May 2023

08:32:22

BST

1277

271.10

LSE

1439186

24 May 2023

08:34:25

BST

6795

270.90

LSE

1442958

24 May 2023

08:38:31

BST

1277

270.50

LSE

1451101

24 May 2023

08:38:31

BST

1448

270.50

LSE

1451099

24 May 2023

08:38:31

BST

4502

270.50

LSE

1451103

24 May 2023

08:39:26

BST

6841

270.20

LSE

1452940

24 May 2023

08:45:07

BST

646

270.80

LSE

1464559

24 May 2023

08:45:11

BST

15

270.80

LSE

1464667

24 May 2023

08:45:12

BST

665

270.80

LSE

1464711

24 May 2023

08:45:13

BST

388

270.80

LSE

1464744

24 May 2023

08:45:14

BST

725

270.80

LSE

1464769

24 May 2023

08:45:25

BST

733

270.80

LSE

1465163

24 May 2023

08:45:29

BST

10

270.80

LSE

1465274

24 May 2023

08:46:18

BST

48

271.00

LSE

1466956

24 May 2023

08:46:18

BST

65

271.00

LSE

1466954

24 May 2023

08:46:18

BST

1469

271.00

LSE

1466951

24 May 2023

08:46:18

BST

908

271.00

LSE

1466949

24 May 2023

08:46:18

BST

833

271.00

LSE

1466947

24 May 2023

08:46:19

BST

539

271.00

LSE

1466998

24 May 2023

08:46:39

BST

355

271.10

LSE

1467615

24 May 2023

08:46:49

BST

1157

271.00

LSE

1467990

24 May 2023

08:46:49

BST

1966

271.00

LSE

1467994

24 May 2023

08:46:49

BST

3

271.00

LSE

1467992

24 May 2023

08:46:49

BST

3850

271.00

LSE

1467984

24 May 2023

08:46:49

BST

3269

271.00

LSE

1467988

24 May 2023

08:46:49

BST

1277

271.10

LSE

1467961

24 May 2023

08:46:49

BST

2088

271.10

LSE

1467959

24 May 2023

08:46:49

BST

1169

271.10

LSE

1467957

24 May 2023

08:46:49

BST

1225

271.10

LSE

1467963

24 May 2023

08:46:49

BST

2316

271.10

LSE

1467965

24 May 2023

08:46:49

BST

26206

271.10

LSE

1467955

24 May 2023

08:46:49

BST

2557

271.10

LSE

1467953

24 May 2023

08:49:04

BST

7462

271.20

LSE

1472074

24 May 2023

08:51:09

BST

4272

271.10

LSE

1476337

24 May 2023

08:51:09

BST

3392

271.10

LSE

1476335

24 May 2023

08:51:23

BST

1435

271.00

LSE

1477010

24 May 2023

08:51:23

BST

5102

271.00

LSE

1477008

24 May 2023

08:52:11

BST

6869

270.90

LSE

1478794

24 May 2023

08:55:12

BST

7231

271.00

LSE

1484763

24 May 2023

08:57:37

BST

7399

271.20

LSE

1490323

24 May 2023

09:02:32

BST

6874

271.10

LSE

1500275

24 May 2023

09:02:56

BST

4539

271.00

LSE

1500769

24 May 2023

09:02:56

BST

3373

271.00

LSE

1500767

24 May 2023

09:04:20

BST

6663

271.10

LSE

1502921

24 May 2023

09:06:58

BST

1225

271.30

LSE

1507182

24 May 2023

09:06:58

BST

1277

271.30

LSE

1507180

24 May 2023

09:06:58

BST

2000

271.30

LSE

1507184

24 May 2023

09:11:23

BST

7048

271.20

LSE

1517159

24 May 2023

09:14:30

BST

306

271.00

LSE

1521950

24 May 2023

09:14:30

BST

7419

271.00

LSE

1521948

24 May 2023

09:19:43

BST

7915

271.00

LSE

1530804

24 May 2023

09:21:39

BST

7919

271.00

LSE

1534037

24 May 2023

09:26:34

BST

7284

270.80

LSE

1541701

24 May 2023

09:35:02

BST

6655

270.60

LSE

1554427

24 May 2023

09:37:12

BST

2164

270.40

LSE

1557847

24 May 2023

09:37:12

BST

4630

270.40

LSE

1557845

24 May 2023

09:42:38

BST

1099

270.50

LSE

1568029

24 May 2023

09:42:38

BST

1596

270.50

LSE

1568025

24 May 2023

09:42:38

BST

1276

270.50

LSE

1568027

24 May 2023

09:42:38

BST

1469

270.50

LSE

1568031

24 May 2023

09:42:38

BST

797

270.50

LSE

1568033

24 May 2023

09:42:38

BST

697

270.50

LSE

1568035

24 May 2023

09:42:38

BST

7250

270.50

LSE

1568021

24 May 2023

09:47:21

BST

7210

270.30

LSE

1577343

24 May 2023

09:49:03

BST

7793

270.40

LSE

1580721

24 May 2023

09:50:51

BST

1409

270.20

LSE

1584208

24 May 2023

09:53:30

BST

7401

270.10

LSE

1587262

24 May 2023

09:54:42

BST

5241

270.00

LSE

1589080

24 May 2023

09:54:42

BST

2138

270.00

LSE

1589078

24 May 2023

09:56:19

BST

6961

270.20

LSE

1591383

24 May 2023

09:57:52

BST

8022

270.10

LSE

1593151

24 May 2023

09:59:38

BST

472

270.30

LSE

1595566

24 May 2023

09:59:38

BST

1322

270.30

LSE

1595564

24 May 2023

09:59:38

BST

566

270.30

LSE

1595568

24 May 2023

09:59:38

BST

1276

270.30

LSE

1595572

24 May 2023

09:59:38

BST

1007

270.30

LSE

1595570

24 May 2023

10:03:39

BST

2905

270.60

LSE

1600859

24 May 2023

10:03:39

BST

1597

270.60

LSE

1600857

24 May 2023

10:03:39

BST

6484

270.60

LSE

1600853

24 May 2023

10:04:10

BST

6633

270.60

LSE

1602575

24 May 2023

10:06:30

BST

3874

270.50

LSE

1605265

24 May 2023

10:06:30

BST

3703

270.50

LSE

1605263

24 May 2023

10:09:21

BST

7044

270.20

LSE

1608441

24 May 2023

10:11:26

BST

7030

270.00

LSE

1611104

24 May 2023

10:15:03

BST

2100

270.30

LSE

1615328

24 May 2023

10:15:16

BST

6758

270.50

LSE

1615561

24 May 2023

10:15:33

BST

1124

270.50

LSE

1615927

24 May 2023

10:16:24

BST

1076

270.60

LSE

1616987

24 May 2023

10:16:24

BST

1800

270.60

LSE

1616985

24 May 2023

10:16:54

BST

1293

270.60

LSE

1617513

24 May 2023

10:16:54

BST

1294

270.60

LSE

1617511

24 May 2023

10:17:02

BST

1310

270.60

LSE

1617692

24 May 2023

10:17:05

BST

7953

270.50

LSE

1617817

24 May 2023

10:17:05

BST

5959

270.50

LSE

1617815

24 May 2023

10:17:05

BST

513

270.50

LSE

1617811

24 May 2023

10:18:15

BST

6743

270.50

LSE

1619202

24 May 2023

10:20:31

BST

7539

270.50

LSE

1622018

24 May 2023

10:20:31

BST

8127

270.50

LSE

1622014

24 May 2023

10:23:32

BST

7449

270.50

LSE

1625851

24 May 2023

10:23:32

BST

7309

270.50

LSE

1625849

24 May 2023

10:27:50

BST

1596

270.60

LSE

1631038

24 May 2023

10:27:50

BST

1135

270.60

LSE

1631040

24 May 2023

10:27:50

BST

1597

270.60

LSE

1631042

24 May 2023

10:27:50

BST

1096

270.60

LSE

1631044

24 May 2023

10:28:09

BST

1068

270.70

LSE

1631479

24 May 2023

10:28:09

BST

987

270.70

LSE

1631477

24 May 2023

10:28:09

BST

1597

270.70

LSE

1631475

24 May 2023

10:28:09

BST

1596

270.70

LSE

1631473

24 May 2023

10:28:13

BST

1597

270.70

LSE

1631570

24 May 2023

10:28:13

BST

1596

270.70

LSE

1631568

24 May 2023

10:28:13

BST

1098

270.70

LSE

1631566

24 May 2023

10:29:18

BST

1094

270.70

LSE

1632777

24 May 2023

10:29:18

BST

1596

270.70

LSE

1632773

24 May 2023

10:29:18

BST

1061

270.70

LSE

1632771

24 May 2023

10:29:18

BST

1597

270.70

LSE

1632775

24 May 2023

10:29:51

BST

7312

270.60

LSE

1633471

24 May 2023

10:31:17

BST

6646

270.70

LSE

1635606

24 May 2023

10:36:40

BST

7771

270.50

LSE

1642741

24 May 2023

10:37:42

BST

3046

270.50

LSE

1644204

24 May 2023

10:37:42

BST

4761

270.50

LSE

1644202

24 May 2023

10:42:47

BST

7606

270.40

LSE

1649614

24 May 2023

10:44:29

BST

7566

270.60

LSE

1652216

24 May 2023

10:45:15

BST

7621

270.50

LSE

1653372

24 May 2023

10:49:17

BST

1139

270.00

LSE

1658692

24 May 2023

10:49:17

BST

1597

270.00

LSE

1658690

24 May 2023

10:49:17

BST

1596

270.00

LSE

1658688

24 May 2023

10:49:17

BST

1596

270.00

LSE

1658686

24 May 2023

10:49:17

BST

1597

270.00

LSE

1658684

24 May 2023

10:49:17

BST

1065

270.10

LSE

1658680

24 May 2023

10:49:17

BST

1134

270.10

LSE

1658678

24 May 2023

10:49:17

BST

1589

270.10

LSE

1658682

24 May 2023

10:49:17

BST

895

270.10

LSE

1658676

24 May 2023

10:49:17

BST

2329

270.10

LSE

1658674

24 May 2023

10:49:17

BST

1596

270.10

LSE

1658672

24 May 2023

10:49:17

BST

1135

270.00

LSE

1658670

24 May 2023

10:49:17

BST

702

270.10

LSE

1658668

24 May 2023

10:49:17

BST

1597

270.00

LSE

1658666

24 May 2023

10:49:17

BST

1596

270.00

LSE

1658664

24 May 2023

10:49:17

BST

5201

270.30

LSE

1658662

24 May 2023

10:49:17

BST

1489

270.30

LSE

1658660

24 May 2023

10:51:53

BST

8002

269.90

LSE

1661980

24 May 2023

10:57:47

BST

7938

270.10

LSE

1669276

24 May 2023

11:03:11

BST

721

270.20

LSE

1674766

24 May 2023

11:03:11

BST

6177

270.20

LSE

1674770

24 May 2023

11:07:53

BST

6070

270.20

LSE

1678281

24 May 2023

11:07:53

BST

1141

270.20

LSE

1678279

24 May 2023

11:09:09

BST

7103

270.20

LSE

1679161

24 May 2023

11:11:36

BST

2528

270.70

LSE

1681286

24 May 2023

11:15:14

BST

7921

270.60

LSE

1684235

24 May 2023

11:20:06

BST

88

270.40

LSE

1688220

24 May 2023

11:20:06

BST

1394

270.40

LSE

1688224

24 May 2023

11:20:06

BST

697

270.40

LSE

1688222

24 May 2023

11:21:06

BST

5828

270.40

LSE

1689021

24 May 2023

11:21:29

BST

6789

270.30

LSE

1689349

24 May 2023

11:23:33

BST

11431

270.40

LSE

1691164

24 May 2023

11:25:19

BST

6973

270.50

LSE

1692093

24 May 2023

11:29:02

BST

7926

270.70

LSE

1694153

24 May 2023

11:29:02

BST

7067

270.70

LSE

1694145

24 May 2023

11:31:36

BST

5527

270.60

LSE

1696368

24 May 2023

11:31:36

BST

1675

270.60

LSE

1696366

24 May 2023

11:43:28

BST

462

270.80

LSE

1704191

24 May 2023

11:43:28

BST

2501

270.80

LSE

1704189

24 May 2023

11:43:28

BST

2195

270.80

LSE

1704187

24 May 2023

11:46:44

BST

1079

270.90

LSE

1706262

24 May 2023

11:46:44

BST

1608

270.90

LSE

1706260

24 May 2023

11:46:44

BST

1636

270.90

LSE

1706256

24 May 2023

11:46:44

BST

2793

270.90

LSE

1706254

24 May 2023

11:47:28

BST

7047

270.70

LSE

1706634

24 May 2023

11:47:28

BST

360

270.70

LSE

1706632

24 May 2023

11:48:09

BST

7033

270.60

LSE

1707100

24 May 2023

11:58:30

BST

7746

270.80

LSE

1713388

24 May 2023

12:02:58

BST

7939

270.60

LSE

1716534

24 May 2023

12:10:21

BST

7291

270.60

LSE

1721224

24 May 2023

12:13:19

BST

7813

270.60

LSE

1723372

24 May 2023

12:18:41

BST

1577

270.30

LSE

1726694

24 May 2023

12:20:21

BST

1568

270.30

LSE

1728144

24 May 2023

12:20:21

BST

3772

270.30

LSE

1728146

24 May 2023

12:21:11

BST

6884

270.00

LSE

1729089

24 May 2023

12:30:33

BST

5737

269.90

LSE

1735030

24 May 2023

12:30:33

BST

1111

269.90

LSE

1735028

24 May 2023

12:35:46

BST

5220

269.70

LSE

1738713

24 May 2023

12:35:46

BST

2035

269.70

LSE

1738711

24 May 2023

12:41:30

BST

3925

270.00

LSE

1742541

24 May 2023

12:41:30

BST

1283

270.00

LSE

1742535

24 May 2023

12:41:30

BST

3940

270.00

LSE

1742533

24 May 2023

12:41:30

BST

5397

270.00

LSE

1742543

24 May 2023

12:41:30

BST

593

270.00

LSE

1742529

24 May 2023

12:43:16

BST

2165

270.00

LSE

1743486

24 May 2023

12:43:16

BST

5277

270.00

LSE

1743488

24 May 2023

12:48:07

BST

6554

270.10

LSE

1747180

24 May 2023

12:53:34

BST

7000

269.90

LSE

1751045

24 May 2023

13:01:12

BST

1169

270.00

LSE

1756882

24 May 2023

13:01:12

BST

2631

270.00

LSE

1756886

24 May 2023

13:01:12

BST

669

270.00

LSE

1756884

24 May 2023

13:01:12

BST

1225

270.00

LSE

1756878

24 May 2023

13:01:12

BST

1407

270.00

LSE

1756880

24 May 2023

13:01:12

BST

6714

270.00

LSE

1756873

24 May 2023

13:01:12

BST

831

270.00

LSE

1756871

24 May 2023

13:07:48

BST

6780

270.20

LSE

1761871

24 May 2023

13:13:40

BST

3398

270.70

LSE

1766963

24 May 2023

13:13:40

BST

384

270.70

LSE

1766961

24 May 2023

13:13:40

BST

3537

270.70

LSE

1766959

24 May 2023

13:14:00

BST

5180

270.60

LSE

1767205

24 May 2023

13:14:00

BST

693

270.60

LSE

1767203

24 May 2023

13:14:00

BST

1155

270.60

LSE

1767201

24 May 2023

13:14:00

BST

490

270.60

LSE

1767199

24 May 2023

13:17:12

BST

6962

270.60

LSE

1770120

24 May 2023

13:23:55

BST

6622

270.60

LSE

1775875

24 May 2023

13:30:35

BST

7745

270.40

LSE

1782570

24 May 2023

13:33:01

BST

7428

270.10

LSE

1785289

24 May 2023

13:33:43

BST

1898

270.00

LSE

1785972

24 May 2023

13:33:43

BST

4972

270.00

LSE

1785966

24 May 2023

13:35:31

BST

6815

270.10

LSE

1787831

24 May 2023

13:35:31

BST

968

270.10

LSE

1787829

24 May 2023

13:39:45

BST

2448

270.00

LSE

1792297

24 May 2023

13:39:45

BST

6734

270.00

LSE

1792299

24 May 2023

13:39:45

BST

4056

270.00

LSE

1792295

24 May 2023

13:43:17

BST

7127

270.10

LSE

1795371

24 May 2023

13:43:37

BST

7893

270.00

LSE

1795721

24 May 2023

13:49:03

BST

2998

270.00

LSE

1800728

24 May 2023

13:49:03

BST

4654

270.00

LSE

1800730

24 May 2023

13:53:43

BST

6909

270.10

LSE

1805893

24 May 2023

14:00:02

BST

3759

270.00

LSE

1813143

24 May 2023

14:00:02

BST

519

270.00

LSE

1813135

24 May 2023

14:00:02

BST

6581

270.00

LSE

1813133

24 May 2023

14:00:02

BST

154

270.00

LSE

1813141

24 May 2023

14:00:02

BST

1220

270.00

LSE

1813137

24 May 2023

14:00:02

BST

1220

270.00

LSE

1813139

24 May 2023

14:02:27

BST

3215

269.80

LSE

1816155

24 May 2023

14:02:27

BST

3403

269.80

LSE

1816153

24 May 2023

14:15:16

BST

748

270.30

LSE

1829142

24 May 2023

14:15:16

BST

1759

270.30

LSE

1829138

24 May 2023

14:15:16

BST

1353

270.30

LSE

1829136

24 May 2023

14:15:16

BST

1176

270.30

LSE

1829140

24 May 2023

14:15:19

BST

8458

270.20

LSE

1829195

24 May 2023

14:15:47

BST

6452

270.20

LSE

1829532

24 May 2023

14:17:47

BST

2466

270.00

LSE

1831445

24 May 2023

14:17:47

BST

4756

270.00

LSE

1831443

24 May 2023

14:17:47

BST

6842

270.00

LSE

1831441

24 May 2023

14:18:47

BST

6762

269.90

LSE

1832530

24 May 2023

14:21:58

BST

7521

270.00

LSE

1836224

24 May 2023

14:21:58

BST

7617

270.00

LSE

1836222

24 May 2023

14:26:13

BST

6851

270.10

LSE

1840734

24 May 2023

14:27:13

BST

2001

270.10

LSE

1841845

24 May 2023

14:27:14

BST

2202

270.00

LSE

1841865

24 May 2023

14:27:14

BST

2124

270.00

LSE

1841863

24 May 2023

14:27:14

BST

1961

270.00

LSE

1841861

24 May 2023

14:27:14

BST

102

270.00

LSE

1841867

24 May 2023

14:27:14

BST

5392

270.00

LSE

1841859

24 May 2023

14:27:14

BST

1961

270.00

LSE

1841857

24 May 2023

14:27:14

BST

2124

270.00

LSE

1841855

24 May 2023

14:27:14

BST

2202

270.00

LSE

1841853

24 May 2023

14:30:10

BST

7737

270.00

LSE

1848701

24 May 2023

14:30:10

BST

6596

270.00

LSE

1848699

24 May 2023

14:31:03

BST

7854

269.90

LSE

1852290

24 May 2023

14:31:03

BST

6805

269.90

LSE

1852285

24 May 2023

14:32:38

BST

362

269.70

LSE

1856590

24 May 2023

14:32:38

BST

6303

269.70

LSE

1856592

24 May 2023

14:34:05

BST

834

269.70

LSE

1860086

24 May 2023

14:34:05

BST

1491

269.70

LSE

1860084

24 May 2023

14:34:05

BST

2124

269.70

LSE

1860082

24 May 2023

14:34:05

BST

2202

269.70

LSE

1860080

24 May 2023

14:34:05

BST

7044

269.70

LSE

1860072

24 May 2023

14:35:40

BST

2202

269.70

LSE

1863311

24 May 2023

14:35:40

BST

1593

269.70

LSE

1863313

24 May 2023

14:35:40

BST

1017

269.70

LSE

1863315

24 May 2023

14:36:30

BST

7261

269.50

LSE

1865051

24 May 2023

14:38:08

BST

953

269.30

LSE

1868542

24 May 2023

14:38:08

BST

1900

269.30

LSE

1868540

24 May 2023

14:38:49

BST

3263

269.10

LSE

1869892

24 May 2023

14:38:49

BST

3023

269.10

LSE

1869890

24 May 2023

14:38:49

BST

593

269.10

LSE

1869894

24 May 2023

14:40:22

BST

52

269.00

LSE

1873038

24 May 2023

14:40:22

BST

18

269.00

LSE

1873036

24 May 2023

14:40:28

BST

2103

269.00

LSE

1873274

24 May 2023

14:40:28

BST

1993

269.00

LSE

1873272

24 May 2023

14:40:28

BST

1231

269.00

LSE

1873266

24 May 2023

14:40:28

BST

6743

269.00

LSE

1873262

24 May 2023

14:40:28

BST

6754

269.00

LSE

1873260

24 May 2023

14:40:28

BST

6648

269.00

LSE

1873258

24 May 2023

14:40:29

BST

2023

269.00

LSE

1873359

24 May 2023

14:40:29

BST

2202

269.00

LSE

1873357

24 May 2023

14:40:29

BST

1993

269.00

LSE

1873355

24 May 2023

14:40:29

BST

2202

269.00

LSE

1873350

24 May 2023

14:40:29

BST

1993

269.00

LSE

1873348

24 May 2023

14:40:29

BST

2019

269.00

LSE

1873352

24 May 2023

14:40:29

BST

2019

269.00

LSE

1873346

24 May 2023

14:40:29

BST

1993

269.00

LSE

1873344

24 May 2023

14:40:29

BST

2202

269.00

LSE

1873342

24 May 2023

14:40:29

BST

781

269.00

LSE

1873340

24 May 2023

14:40:29

BST

1237

269.00

LSE

1873338

24 May 2023

14:40:29

BST

1600

269.00

LSE

1873336

24 May 2023

14:40:29

BST

1993

269.00

LSE

1873334

24 May 2023

14:40:29

BST

2202

269.00

LSE

1873332

24 May 2023

14:40:29

BST

2401

269.00

LSE

1873328

24 May 2023

14:40:29

BST

5500

269.00

LSE

1873330

24 May 2023

14:40:31

BST

2024

269.00

LSE

1873458

24 May 2023

14:40:31

BST

1993

269.00

LSE

1873456

24 May 2023

14:40:31

BST

2202

269.00

LSE

1873454

24 May 2023

14:41:06

BST

5918

268.90

LSE

1874634

24 May 2023

14:41:06

BST

1004

268.90

LSE

1874630

24 May 2023

14:41:06

BST

7496

268.90

LSE

1874628

24 May 2023

14:42:05

BST

830

269.00

LSE

1876362

24 May 2023

14:42:05

BST

3678

269.00

LSE

1876360

24 May 2023

14:42:05

BST

2202

269.00

LSE

1876358

24 May 2023

14:42:05

BST

1873

269.00

LSE

1876356

24 May 2023

14:43:05

BST

1283

269.00

LSE

1878435

24 May 2023

14:43:05

BST

2202

269.00

LSE

1878433

24 May 2023

14:43:05

BST

3436

269.00

LSE

1878431

24 May 2023

14:45:15

BST

7623

269.10

LSE

1882913

24 May 2023

14:45:15

BST

6166

269.20

LSE

1882902

24 May 2023

14:45:15

BST

345

269.20

LSE

1882906

24 May 2023

14:45:15

BST

1264

269.20

LSE

1882904

24 May 2023

14:45:25

BST

6602

269.00

LSE

1883282

24 May 2023

14:45:25

BST

1993

269.00

LSE

1883280

24 May 2023

14:45:25

BST

7452

269.00

LSE

1883270

24 May 2023

14:45:25

BST

5913

269.00

LSE

1883275

24 May 2023

14:45:25

BST

1048

269.00

LSE

1883273

24 May 2023

14:46:30

BST

6956

269.10

LSE

1885406

24 May 2023

14:47:12

BST

7895

269.00

LSE

1887156

24 May 2023

14:47:12

BST

7948

269.00

LSE

1887158

24 May 2023

14:47:52

BST

362

268.90

LSE

1888411

24 May 2023

14:48:05

BST

6578

268.90

LSE

1888851

24 May 2023

14:49:11

BST

4873

268.80

LSE

1891142

24 May 2023

14:49:11

BST

1993

268.80

LSE

1891140

24 May 2023

14:49:11

BST

575

268.80

LSE

1891138

24 May 2023

14:49:11

BST

3037

268.80

LSE

1891136

24 May 2023

14:49:11

BST

4336

268.80

LSE

1891134

24 May 2023

14:49:11

BST

7614

268.80

LSE

1891128

24 May 2023

14:49:11

BST

6933

268.80

LSE

1891126

24 May 2023

14:49:11

BST

1588

268.80

LSE

1891124

24 May 2023

14:49:11

BST

4723

268.80

LSE

1891122

24 May 2023

14:49:11

BST

619

268.80

LSE

1891120

24 May 2023

14:51:42

BST

309

268.90

LSE

1896408

24 May 2023

14:51:42

BST

1132

268.90

LSE

1896406

24 May 2023

14:51:42

BST

2202

268.90

LSE

1896404

24 May 2023

14:51:42

BST

1993

268.90

LSE

1896402

24 May 2023

14:51:42

BST

1702

268.90

LSE

1896390

24 May 2023

14:51:42

BST

6798

268.90

LSE

1896388

24 May 2023

14:51:42

BST

6025

268.90

LSE

1896392

24 May 2023

14:52:54

BST

6995

268.90

LSE

1898922

24 May 2023

14:52:54

BST

7288

268.90

LSE

1898924

24 May 2023

14:53:01

BST

1938

268.80

LSE

1899199

24 May 2023

14:53:01

BST

5284

268.80

LSE

1899201

24 May 2023

14:58:00

BST

1602

269.20

LSE

1910067

24 May 2023

14:58:00

BST

1800

269.20

LSE

1910065

24 May 2023

14:58:00

BST

2202

269.20

LSE

1910063

24 May 2023

14:58:00

BST

1538

269.20

LSE

1910061

24 May 2023

14:59:21

BST

1449

269.20

LSE

1912899

24 May 2023

14:59:21

BST

2202

269.20

LSE

1912897

24 May 2023

14:59:21

BST

322

269.20

LSE

1912891

24 May 2023

14:59:21

BST

7463

269.20

LSE

1912889

24 May 2023

14:59:21

BST

6890

269.20

LSE

1912887

24 May 2023

14:59:55

BST

6510

269.10

LSE

1914222

24 May 2023

14:59:55

BST

7052

269.10

LSE

1914218

24 May 2023

15:01:27

BST

598

269.00

LSE

1919768

24 May 2023

15:01:33

BST

3000

269.00

LSE

1920008

24 May 2023

15:02:01

BST

2348

269.00

LSE

1921118

24 May 2023

15:02:01

BST

1508

269.00

LSE

1921116

24 May 2023

15:02:01

BST

1993

269.00

LSE

1921114

24 May 2023

15:02:01

BST

2202

269.00

LSE

1921112

24 May 2023

15:02:01

BST

1065

269.00

LSE

1921120

24 May 2023

15:02:01

BST

6829

269.00

LSE

1921105

24 May 2023

15:02:01

BST

3050

269.00

LSE

1921101

24 May 2023

15:02:03

BST

333

268.90

LSE

1921320

24 May 2023

15:02:03

BST

5192

268.90

LSE

1921314

24 May 2023

15:03:19

BST

1700

269.00

LSE

1924370

24 May 2023

15:03:19

BST

1993

269.00

LSE

1924368

24 May 2023

15:03:19

BST

2202

269.00

LSE

1924366

24 May 2023

15:03:19

BST

7881

269.00

LSE

1924349

24 May 2023

15:03:19

BST

6737

269.00

LSE

1924347

24 May 2023

15:03:19

BST

3352

269.00

LSE

1924345

24 May 2023

15:03:19

BST

3682

269.00

LSE

1924343

24 May 2023

15:03:19

BST

978

269.00

LSE

1924341

24 May 2023

15:04:16

BST

5819

268.90

LSE

1926161

24 May 2023

15:04:16

BST

800

268.90

LSE

1926159

24 May 2023

15:04:18

BST

2085

268.80

LSE

1926270

24 May 2023

15:04:45

BST

6585

268.90

LSE

1927748

24 May 2023

15:04:54

BST

6506

268.80

LSE

1928164

24 May 2023

15:05:08

BST

7955

268.70

LSE

1928844

24 May 2023

15:05:08

BST

7410

268.70

LSE

1928842

24 May 2023

15:05:11

BST

7710

268.60

LSE

1928952

24 May 2023

15:05:11

BST

2974

268.60

LSE

1928950

24 May 2023

15:05:11

BST

3800

268.60

LSE

1928948

24 May 2023

15:05:11

BST

600

268.60

LSE

1928946

24 May 2023

15:05:11

BST

600

268.60

LSE

1928944

24 May 2023

15:05:19

BST

7217

268.50

LSE

1929280

24 May 2023

15:05:57

BST

1716

268.70

LSE

1930500

24 May 2023

15:06:00

BST

1898

268.70

LSE

1930571

24 May 2023

15:06:00

BST

2202

268.70

LSE

1930573

24 May 2023

15:06:51

BST

1993

268.70

LSE

1932524

24 May 2023

15:06:51

BST

2202

268.70

LSE

1932522

24 May 2023

15:06:51

BST

2745

268.70

LSE

1932520

24 May 2023

15:06:51

BST

1451

268.70

LSE

1932479

24 May 2023

15:06:51

BST

1993

268.70

LSE

1932477

24 May 2023

15:06:51

BST

2202

268.70

LSE

1932475

24 May 2023

15:06:51

BST

2748

268.70

LSE

1932473

24 May 2023

15:07:00

BST

2710

268.70

LSE

1932850

24 May 2023

15:07:10

BST

2202

268.70

LSE

1933252

24 May 2023

15:07:10

BST

2759

268.70

LSE

1933250

24 May 2023

15:07:10

BST

1993

268.70

LSE

1933254

24 May 2023

15:07:50

BST

2495

268.80

LSE

1934746

24 May 2023

15:07:50

BST

2202

268.80

LSE

1934744

24 May 2023

15:07:50

BST

2321

268.80

LSE

1934742

24 May 2023

15:08:43

BST

2202

268.80

LSE

1936220

24 May 2023

15:08:43

BST

2961

268.80

LSE

1936218

24 May 2023

15:08:45

BST

7456

268.70

LSE

1936389

24 May 2023

15:08:45

BST

5578

268.70

LSE

1936387

24 May 2023

15:08:45

BST

2793

268.70

LSE

1936385

24 May 2023

15:08:45

BST

5104

268.70

LSE

1936383

24 May 2023

15:09:05

BST

568

268.70

LSE

1937131

24 May 2023

15:09:05

BST

6868

268.70

LSE

1937129

24 May 2023

15:09:05

BST

7038

268.70

LSE

1937127

24 May 2023

15:09:05

BST

892

268.70

LSE

1937115

24 May 2023

15:09:05

BST

404

268.70

LSE

1937121

24 May 2023

15:09:05

BST

7823

268.70

LSE

1937123

24 May 2023

15:09:20

BST

2495

268.80

LSE

1937670

24 May 2023

15:09:20

BST

2202

268.80

LSE

1937668

24 May 2023

15:09:20

BST

2347

268.80

LSE

1937666

24 May 2023

15:09:20

BST

2193

268.80

LSE

1937664

24 May 2023

15:10:34

BST

2035

268.80

LSE

1940572

24 May 2023

15:10:34

BST

5380

268.80

LSE

1940570

24 May 2023

15:12:30

BST

1233

268.90

LSE

1944320

24 May 2023

15:12:30

BST

793

268.90

LSE

1944318

24 May 2023

15:12:30

BST

2202

268.90

LSE

1944322

24 May 2023

15:12:30

BST

2495

268.90

LSE

1944324

24 May 2023

15:12:55

BST

7305

268.80

LSE

1945063

24 May 2023

15:12:55

BST

7606

268.80

LSE

1945057

24 May 2023

15:14:13

BST

4410

268.80

LSE

1947728

24 May 2023

15:14:13

BST

1556

268.80

LSE

1947730

24 May 2023

15:15:27

BST

519

269.00

LSE

1949932

24 May 2023

15:15:27

BST

2202

269.00

LSE

1949930

24 May 2023

15:15:27

BST

4098

269.00

LSE

1949928

24 May 2023

15:15:27

BST

2202

269.00

LSE

1949919

24 May 2023

15:15:27

BST

1761

269.00

LSE

1949917

24 May 2023

15:15:27

BST

2495

269.00

LSE

1949921

24 May 2023

15:15:37

BST

6611

268.90

LSE

1950295

24 May 2023

15:19:44

BST

2202

269.30

LSE

1957964

24 May 2023

15:19:44

BST

1900

269.30

LSE

1957966

24 May 2023

15:19:44

BST

3763

269.30

LSE

1957968

24 May 2023

15:19:44

BST

6756

269.30

LSE

1957952

24 May 2023

15:19:44

BST

7183

269.30

LSE

1957958

24 May 2023

15:19:44

BST

7025

269.30

LSE

1957950

24 May 2023

15:19:57

BST

2495

269.20

LSE

1958351

24 May 2023

15:19:57

BST

2202

269.20

LSE

1958349

24 May 2023

15:21:03

BST

400

269.00

LSE

1960517

24 May 2023

15:21:03

BST

3000

269.00

LSE

1960515

24 May 2023

15:21:03

BST

400

269.00

LSE

1960513

24 May 2023

15:21:18

BST

400

269.00

LSE

1960921

24 May 2023

15:21:18

BST

544

269.00

LSE

1960923

24 May 2023

15:22:44

BST

7972

269.10

LSE

1963673