Transaction in Own Shares

NatWest Group plc
26 May 2023
 

NatWest Group plc

26 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


26 May 2023

2,553,629

270.00

265.40

267.1743

LSE


26 May 2023

814,953

270.00

265.50

267.4177

CHIX


26 May 2023

1,503,299

270.00

265.50

267.3001

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 217,389,798 Ordinary Shares in treasury and have 8,996,210,778 Ordinary Shares in issue (excluding treasury shares).









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

26 May 2023

08:06:02

BST

1907

269.10

BATE

1153546

26 May 2023

08:06:02

BST

9000

269.10

BATE

1153540

26 May 2023

08:14:39

BST

10324

270.00

BATE

1165255

26 May 2023

08:19:07

BST

2506

269.70

BATE

1174384

26 May 2023

08:19:08

BST

490

269.70

BATE

1174414

26 May 2023

08:19:08

BST

3772

269.70

BATE

1174412

26 May 2023

08:19:08

BST

3337

269.70

BATE

1174410

26 May 2023

08:31:35

BST

6210

268.90

BATE

1193023

26 May 2023

08:31:35

BST

2826

268.90

BATE

1193017

26 May 2023

08:36:04

BST

9260

268.60

BATE

1200105

26 May 2023

08:38:07

BST

5954

268.00

BATE

1203318

26 May 2023

08:38:07

BST

10

268.00

BATE

1203311

26 May 2023

08:38:45

BST

3958

268.00

BATE

1204170

26 May 2023

08:43:04

BST

9326

267.40

BATE

1211319

26 May 2023

08:48:48

BST

9000

267.80

BATE

1219858

26 May 2023

08:48:48

BST

600

267.80

BATE

1219856

26 May 2023

08:52:26

BST

8828

267.50

BATE

1225093

26 May 2023

08:55:09

BST

3276

268.20

BATE

1229001

26 May 2023

08:55:09

BST

6300

268.20

BATE

1228999

26 May 2023

08:57:00

BST

10555

268.30

BATE

1231482

26 May 2023

09:01:33

BST

2014

267.80

BATE

1238571

26 May 2023

09:01:33

BST

3320

267.80

BATE

1238569

26 May 2023

09:01:33

BST

3225

267.80

BATE

1238567

26 May 2023

09:05:41

BST

9946

268.40

BATE

1244698

26 May 2023

09:08:27

BST

8881

268.30

BATE

1248910

26 May 2023

09:11:58

BST

2982

268.20

BATE

1254232

26 May 2023

09:13:28

BST

9180

268.10

BATE

1256451

26 May 2023

09:20:06

BST

9748

268.30

BATE

1266656

26 May 2023

09:21:36

BST

6998

268.40

BATE

1269243

26 May 2023

09:21:36

BST

3069

268.40

BATE

1269247

26 May 2023

09:24:20

BST

10219

268.20

BATE

1273883

26 May 2023

09:27:37

BST

10540

268.00

BATE

1278796

26 May 2023

09:30:06

BST

3787

267.50

BATE

1282806

26 May 2023

09:34:25

BST

1482

267.40

BATE

1290072

26 May 2023

09:34:25

BST

9000

267.40

BATE

1290074

26 May 2023

09:42:19

BST

2812

267.00

BATE

1304204

26 May 2023

09:42:19

BST

7473

267.00

BATE

1304202

26 May 2023

09:42:19

BST

9494

267.00

BATE

1304198

26 May 2023

09:47:21

BST

2427

267.60

BATE

1312481

26 May 2023

09:47:21

BST

7652

267.60

BATE

1312479

26 May 2023

09:48:30

BST

9000

267.40

BATE

1314348

26 May 2023

09:48:30

BST

3680

267.40

BATE

1314350

26 May 2023

09:51:13

BST

2002

267.40

BATE

1320462

26 May 2023

09:51:13

BST

7613

267.40

BATE

1320460

26 May 2023

09:51:19

BST

9487

267.20

BATE

1320646

26 May 2023

09:55:16

BST

3212

267.00

BATE

1325347

26 May 2023

09:55:48

BST

96

267.00

BATE

1325916

26 May 2023

09:55:48

BST

1441

267.00

BATE

1325914

26 May 2023

09:55:48

BST

5731

267.00

BATE

1325910

26 May 2023

09:56:41

BST

2574

267.00

BATE

1328733

26 May 2023

09:56:41

BST

7967

267.00

BATE

1328731

26 May 2023

09:58:20

BST

8594

266.90

BATE

1332366

26 May 2023

09:58:20

BST

4019

266.90

BATE

1332362

26 May 2023

09:58:20

BST

6197

266.90

BATE

1332364

26 May 2023

10:03:22

BST

1182

267.10

BATE

1340436

26 May 2023

10:03:22

BST

8661

267.10

BATE

1340434

26 May 2023

10:04:54

BST

6427

267.20

BATE

1343121

26 May 2023

10:04:54

BST

2679

267.20

BATE

1343117

26 May 2023

10:05:14

BST

9579

267.20

BATE

1343873

26 May 2023

10:09:03

BST

9193

267.00

BATE

1349029

26 May 2023

10:09:03

BST

46

267.00

BATE

1349025

26 May 2023

10:11:02

BST

10085

266.90

BATE

1351605

26 May 2023

10:11:48

BST

9375

267.00

BATE

1352616

26 May 2023

10:12:04

BST

9241

266.90

BATE

1352922

26 May 2023

10:15:05

BST

9493

266.30

BATE

1356491

26 May 2023

10:17:04

BST

8580

266.20

BATE

1359396

26 May 2023

10:19:22

BST

10502

266.10

BATE

1362257

26 May 2023

10:20:03

BST

784

266.00

BATE

1363139

26 May 2023

10:20:03

BST

9301

266.00

BATE

1363143

26 May 2023

10:22:51

BST

2151

265.90

BATE

1366634

26 May 2023

10:22:51

BST

7613

265.90

BATE

1366632

26 May 2023

10:24:19

BST

8565

266.00

BATE

1367952

26 May 2023

10:26:17

BST

9921

265.80

BATE

1370586

26 May 2023

10:27:27

BST

1877

265.60

BATE

1371823

26 May 2023

10:27:27

BST

7613

265.60

BATE

1371821

26 May 2023

10:28:58

BST

2374

265.50

BATE

1373599

26 May 2023

10:28:58

BST

8198

265.50

BATE

1373601

26 May 2023

10:34:06

BST

8975

265.50

BATE

1379946

26 May 2023

10:34:06

BST

1208

265.50

BATE

1379944

26 May 2023

10:39:10

BST

11232

266.00

BATE

1387208

26 May 2023

10:39:10

BST

10572

266.00

BATE

1387214

26 May 2023

10:42:30

BST

8986

266.10

BATE

1391005

26 May 2023

10:42:30

BST

1547

266.10

BATE

1391003

26 May 2023

10:42:30

BST

10235

266.10

BATE

1390991

26 May 2023

10:44:20

BST

7975

266.20

BATE

1393054

26 May 2023

10:44:20

BST

627

266.20

BATE

1393050

26 May 2023

10:44:20

BST

9154

266.20

BATE

1393048

26 May 2023

10:49:00

BST

2440

266.20

BATE

1398603

26 May 2023

10:49:00

BST

7613

266.20

BATE

1398601

26 May 2023

10:51:49

BST

9203

265.80

BATE

1402582

26 May 2023

10:59:29

BST

9263

266.20

BATE

1412391

26 May 2023

10:59:29

BST

869

266.20

BATE

1412389

26 May 2023

10:59:29

BST

6652

266.20

BATE

1412372

26 May 2023

10:59:29

BST

1030

266.20

BATE

1412370

26 May 2023

10:59:29

BST

1030

266.20

BATE

1412368

26 May 2023

10:59:29

BST

869

266.20

BATE

1412366

26 May 2023

10:59:29

BST

1211

266.20

BATE

1412356

26 May 2023

10:59:29

BST

1400

266.20

BATE

1412352

26 May 2023

10:59:29

BST

585

266.20

BATE

1412354

26 May 2023

10:59:29

BST

1211

266.20

BATE

1412358

26 May 2023

10:59:29

BST

4914

266.20

BATE

1412360

26 May 2023

10:59:29

BST

869

266.20

BATE

1412350

26 May 2023

10:59:29

BST

10067

266.20

BATE

1412336

26 May 2023

11:09:58

BST

10350

266.20

BATE

1419767

26 May 2023

11:10:04

BST

4012

266.00

BATE

1419914

26 May 2023

11:10:04

BST

8099

266.00

BATE

1419912

26 May 2023

11:10:04

BST

8690

266.00

BATE

1419910

26 May 2023

11:10:10

BST

9032

265.70

BATE

1420048

26 May 2023

11:15:33

BST

9510

266.00

BATE

1423486

26 May 2023

11:16:39

BST

8629

265.90

BATE

1424067

26 May 2023

11:29:32

BST

10164

266.40

BATE

1432208

26 May 2023

11:38:22

BST

25

266.70

BATE

1437202

26 May 2023

11:39:30

BST

2664

266.90

BATE

1438011

26 May 2023

11:39:30

BST

9000

266.90

BATE

1438009

26 May 2023

11:39:30

BST

4126

266.90

BATE

1438007

26 May 2023

11:39:32

BST

9152

266.70

BATE

1438033

26 May 2023

11:39:32

BST

10456

266.70

BATE

1438029

26 May 2023

11:39:32

BST

12113

266.80

BATE

1438025

26 May 2023

11:39:35

BST

2174

266.50

BATE

1438103

26 May 2023

11:39:41

BST

7864

266.50

BATE

1438157

26 May 2023

11:39:41

BST

9349

266.50

BATE

1438155

26 May 2023

11:39:45

BST

2250

266.50

BATE

1438198

26 May 2023

11:39:45

BST

701

266.50

BATE

1438196

26 May 2023

11:40:05

BST

1935

266.50

BATE

1438478

26 May 2023

11:40:07

BST

5102

266.50

BATE

1438543

26 May 2023

11:43:45

BST

109

266.30

BATE

1440901

26 May 2023

11:43:45

BST

9539

266.30

BATE

1440897

26 May 2023

11:49:48

BST

2555

266.30

BATE

1444881

26 May 2023

11:49:48

BST

7916

266.30

BATE

1444877

26 May 2023

11:51:53

BST

9910

266.30

BATE

1446231

26 May 2023

11:56:32

BST

7050

266.60

BATE

1448896

26 May 2023

11:56:32

BST

621

266.60

BATE

1448894

26 May 2023

11:56:32

BST

1300

266.60

BATE

1448892

26 May 2023

11:56:32

BST

1497

266.60

BATE

1448890

26 May 2023

11:56:32

BST

6967

266.60

BATE

1448880

26 May 2023

11:56:32

BST

2298

266.60

BATE

1448884

26 May 2023

12:03:26

BST

8488

266.80

BATE

1453745

26 May 2023

12:03:26

BST

9511

266.80

BATE

1453741

26 May 2023

12:06:58

BST

1751

267.00

BATE

1455628

26 May 2023

12:06:58

BST

9000

267.00

BATE

1455626

26 May 2023

12:17:21

BST

20016

267.30

BATE

1461670

26 May 2023

12:19:33

BST

5842

267.20

BATE

1462834

26 May 2023

12:19:33

BST

1600

267.20

BATE

1462832

26 May 2023

12:19:33

BST

639

267.20

BATE

1462830

26 May 2023

12:19:33

BST

1401

267.20

BATE

1462828

26 May 2023

12:19:33

BST

11426

267.20

BATE

1462816

26 May 2023

12:26:28

BST

288

267.40

BATE

1466192

26 May 2023

12:26:28

BST

6000

267.40

BATE

1466186

26 May 2023

12:26:28

BST

3443

267.40

BATE

1466184

26 May 2023

12:29:30

BST

976

267.50

BATE

1467807

26 May 2023

12:29:30

BST

10681

267.50

BATE

1467805

26 May 2023

12:31:10

BST

5961

267.40

BATE

1468930

26 May 2023

12:31:10

BST

3723

267.40

BATE

1468928

26 May 2023

12:33:09

BST

8900

267.30

BATE

1470192

26 May 2023

12:37:23

BST

8000

267.40

BATE

1472615

26 May 2023

12:37:57

BST

2499

267.40

BATE

1472954

26 May 2023

12:42:01

BST

7388

267.40

BATE

1475489

26 May 2023

12:42:01

BST

1586

267.40

BATE

1475487

26 May 2023

12:45:27

BST

9893

267.20

BATE

1478514

26 May 2023

12:48:59

BST

9465

267.20

BATE

1480896

26 May 2023

12:49:02

BST

1821

267.10

BATE

1480952

26 May 2023

12:52:33

BST

9888

267.40

BATE

1484091

26 May 2023

12:53:34

BST

2272

267.40

BATE

1484760

26 May 2023

12:53:34

BST

6714

267.40

BATE

1484758

26 May 2023

12:58:47

BST

1299

267.40

BATE

1488467

26 May 2023

12:58:47

BST

7613

267.40

BATE

1488465

26 May 2023

13:05:36

BST

10579

267.40

BATE

1493453

26 May 2023

13:06:19

BST

8559

267.30

BATE

1493995

26 May 2023

13:10:58

BST

9359

267.20

BATE

1497246

26 May 2023

13:14:58

BST

1402

267.20

BATE

1500012

26 May 2023

13:14:58

BST

8135

267.20

BATE

1500014

26 May 2023

13:25:14

BST

6412

267.20

BATE

1507421

26 May 2023

13:25:14

BST

2417

267.20

BATE

1507417

26 May 2023

13:25:14

BST

16366

267.20

BATE

1507415

26 May 2023

13:25:25

BST

1960

267.10

BATE

1507598

26 May 2023

13:25:25

BST

1002

267.10

BATE

1507594

26 May 2023

13:25:25

BST

7610

267.10

BATE

1507592

26 May 2023

13:33:09

BST

4570

267.70

BATE

1515506

26 May 2023

13:33:15

BST

8528

267.70

BATE

1515589

26 May 2023

13:33:15

BST

3439

267.70

BATE

1515587

26 May 2023

13:33:15

BST

3602

267.70

BATE

1515585

26 May 2023

13:37:43

BST

2478

268.00

BATE

1518816

26 May 2023

13:37:50

BST

13453

268.00

BATE

1518904

26 May 2023

13:37:50

BST

1211

268.00

BATE

1518902

26 May 2023

13:37:50

BST

6947

268.00

BATE

1518894

26 May 2023

13:41:49

BST

2240

268.20

BATE

1522383

26 May 2023

13:41:49

BST

2457

268.20

BATE

1522340

26 May 2023

13:41:49

BST

608

268.20

BATE

1522338

26 May 2023

13:41:49

BST

1300

268.20

BATE

1522336

26 May 2023

13:41:49

BST

1541

268.20

BATE

1522334

26 May 2023

13:41:49

BST

13727

268.20

BATE

1522328

26 May 2023

13:41:50

BST

2246

268.20

BATE

1522419

26 May 2023

13:41:51

BST

762

268.10

BATE

1522456

26 May 2023

13:41:51

BST

7789

268.10

BATE

1522454

26 May 2023

13:44:33

BST

7371

268.00

BATE

1524429

26 May 2023

13:44:33

BST

1414

268.00

BATE

1524427

26 May 2023

13:49:14

BST

188

267.80

BATE

1528478

26 May 2023

13:50:01

BST

6953

267.80

BATE

1529224

26 May 2023

13:50:01

BST

688

267.80

BATE

1529222

26 May 2023

13:50:01

BST

1541

267.80

BATE

1529220

26 May 2023

13:50:01

BST

8449

267.80

BATE

1529214

26 May 2023

13:51:00

BST

36

267.70

BATE

1530286

26 May 2023

13:51:00

BST

1052

267.70

BATE

1530284

26 May 2023

13:51:00

BST

7980

267.70

BATE

1530282

26 May 2023

13:56:32

BST

1708

267.40

BATE

1534847

26 May 2023

13:56:32

BST

7967

267.40

BATE

1534845

26 May 2023

13:56:33

BST

9143

267.30

BATE

1534866

26 May 2023

14:10:52

BST

9810

267.50

BATE

1548118

26 May 2023

14:10:52

BST

9742

267.50

BATE

1548116

26 May 2023

14:15:58

BST

11151

267.60

BATE

1552793

26 May 2023

14:17:06

BST

1853

267.40

BATE

1554203

26 May 2023

14:17:06

BST

8994

267.40

BATE

1554201

26 May 2023

14:21:47

BST

4703

267.80

BATE

1559059

26 May 2023

14:21:47

BST

6402

267.80

BATE

1559057

26 May 2023

14:30:20

BST

702

267.90

BATE

1569862

26 May 2023

14:30:20

BST

1604

267.90

BATE

1569860

26 May 2023

14:30:20

BST

8005

267.90

BATE

1569858

26 May 2023

14:30:20

BST

1352

267.90

BATE

1569856

26 May 2023

14:31:02

BST

7655

267.90

BATE

1571445

26 May 2023

14:31:02

BST

8898

267.90

BATE

1571443

26 May 2023

14:32:01

BST

6118

268.00

BATE

1573347

26 May 2023

14:32:01

BST

855

268.00

BATE

1573345

26 May 2023

14:32:01

BST

1100

268.00

BATE

1573343

26 May 2023

14:32:01

BST

1100

268.00

BATE

1573341

26 May 2023

14:32:01

BST

618

268.00

BATE

1573339

26 May 2023

14:32:01

BST

1352

268.00

BATE

1573337

26 May 2023

14:32:01

BST

8280

268.00

BATE

1573329

26 May 2023

14:32:01

BST

5675

268.00

BATE

1573327

26 May 2023

14:32:03

BST

8762

267.90

BATE

1573440

26 May 2023

14:34:38

BST

10209

268.30

BATE

1579289

26 May 2023

14:34:56

BST

283

268.20

BATE

1579801

26 May 2023

14:34:56

BST

8368

268.20

BATE

1579797

26 May 2023

14:34:56

BST

885

268.20

BATE

1579795

26 May 2023

14:36:03

BST

10477

268.10

BATE

1582132

26 May 2023

14:38:26

BST

8996

268.10

BATE

1586282

26 May 2023

14:39:37

BST

7040

268.20

BATE

1588428

26 May 2023

14:39:37

BST

2689

268.20

BATE

1588426

26 May 2023

14:40:38

BST

1474

267.90

BATE

1590398

26 May 2023

14:40:38

BST

7133

267.90

BATE

1590396

26 May 2023

14:42:27

BST

4744

268.00

BATE

1594699

26 May 2023

14:42:27

BST

4286

268.00

BATE

1594697

26 May 2023

14:43:44

BST

1961

267.80

BATE

1596677

26 May 2023

14:43:44

BST

8459

267.80

BATE

1596675

26 May 2023

14:46:42

BST

7495

268.10

BATE

1601605

26 May 2023

14:46:42

BST

1381

268.10

BATE

1601603

26 May 2023

14:48:11

BST

653

268.20

BATE

1604157

26 May 2023

14:48:11

BST

1013

268.20

BATE

1604151

26 May 2023

14:48:11

BST

855

268.20

BATE

1604153

26 May 2023

14:48:11

BST

1500

268.20

BATE

1604155

26 May 2023

14:48:11

BST

588

268.20

BATE

1604159

26 May 2023

14:48:11

BST

3735

268.20

BATE

1604163

26 May 2023

14:48:11

BST

5280

268.20

BATE

1604147

26 May 2023

14:48:11

BST

3318

268.20

BATE

1604145

26 May 2023

14:50:30

BST

9468

268.10

BATE

1608456

26 May 2023

14:54:29

BST

9076

268.20

BATE

1615315

26 May 2023

14:56:07

BST

9100

268.10

BATE

1618582

26 May 2023

14:56:58

BST

9916

268.00

BATE

1619783

26 May 2023

14:58:25

BST

114

267.90

BATE

1621874

26 May 2023

14:59:19

BST

1962

267.90

BATE

1623234

26 May 2023

14:59:19

BST

1030

267.90

BATE

1623232

26 May 2023

14:59:19

BST

1211

267.90

BATE

1623226

26 May 2023

14:59:19

BST

900

267.90

BATE

1623224

26 May 2023

14:59:19

BST

900

267.90

BATE

1623222

26 May 2023

14:59:19

BST

9221

267.90

BATE

1623216

26 May 2023

14:59:22

BST

2685

267.90

BATE

1623423

26 May 2023

15:01:32

BST

280

268.10

BATE

1629981

26 May 2023

15:01:32

BST

8921

268.10

BATE

1629977

26 May 2023

15:02:10

BST

10191

267.80

BATE

1631577

26 May 2023

15:03:46

BST

1267

267.60

BATE

1634604

26 May 2023

15:08:41

BST

950

268.00

BATE

1643637

26 May 2023

15:08:41

BST

2396

268.00

BATE

1643639

26 May 2023

15:08:41

BST

2309

268.00

BATE

1643629

26 May 2023

15:08:41

BST

9561

268.00

BATE

1643625

26 May 2023

15:13:57

BST

8642

268.00

BATE

1653059

26 May 2023

15:13:57

BST

682

268.00

BATE

1653057

26 May 2023

15:17:58

BST

9495

267.90

BATE

1660066

26 May 2023

15:25:57

BST

974

268.50

BATE

1675065

26 May 2023

15:25:57

BST

237

268.50

BATE

1675061

26 May 2023

15:25:57

BST

9348

268.50

BATE

1675063

26 May 2023

08:06:02

BST

4520

269.10

CHIX

1153544

26 May 2023

08:06:02

BST

4186

269.10

CHIX

1153542

26 May 2023

08:06:02

BST

1209

269.10

CHIX

1153538

26 May 2023

08:09:10

BST

8833

269.40

CHIX

1157884

26 May 2023

08:14:39

BST

9666

270.00

CHIX

1165253

26 May 2023

08:19:05

BST

5728

269.90

CHIX

1174356

26 May 2023

08:19:05

BST

2060

269.90

CHIX

1174354

26 May 2023

08:19:05

BST

1844

269.90

CHIX

1174352

26 May 2023

08:22:36

BST

1015

268.90

CHIX

1179078

26 May 2023

08:22:38

BST

1029

268.90

CHIX

1179147

26 May 2023

08:25:09

BST

2731

268.90

CHIX

1182604

26 May 2023

08:25:09

BST

5466

268.90

CHIX

1182606

26 May 2023

08:25:09

BST

41

268.90

CHIX

1182608

26 May 2023

08:31:35

BST

2157

268.90

CHIX

1193025

26 May 2023

08:31:35

BST

2639

268.90

CHIX

1193021

26 May 2023

08:31:35

BST

3907

268.90

CHIX

1193015

26 May 2023

08:34:56

BST

7075

268.60

CHIX

1198335

26 May 2023

08:34:56

BST

3445

268.60

CHIX

1198333

26 May 2023

08:36:04

BST

8555

268.60

CHIX

1200107

26 May 2023

08:42:08

BST

10287

267.90

CHIX

1210095

26 May 2023

08:49:04

BST

10508

267.50

CHIX

1220222

26 May 2023

08:57:24

BST

8198

268.30

CHIX

1232177

26 May 2023

08:57:24

BST

1016

268.30

CHIX

1232175

26 May 2023

09:05:41

BST

8782

268.40

CHIX

1244700

26 May 2023

09:11:58

BST

9184

268.20

CHIX

1254230

26 May 2023

09:13:28

BST

9514

268.10

CHIX

1256455

26 May 2023

09:13:28

BST

87

268.10

CHIX

1256453

26 May 2023

09:21:36

BST

8904

268.40

CHIX

1269245

26 May 2023

09:27:37

BST

7589

268.00

CHIX

1278800

26 May 2023

09:27:37

BST

2557

268.00

CHIX

1278798

26 May 2023

09:34:40

BST

451

267.30

CHIX

1290460

26 May 2023

09:34:40

BST

10036

267.30

CHIX

1290458

26 May 2023

09:39:25

BST

1775

267.10

CHIX

1298896

26 May 2023

09:39:25

BST

7187

267.10

CHIX

1298890

26 May 2023

09:42:19

BST

9765

267.00

CHIX

1304200

26 May 2023

09:48:01

BST

2893

267.40

CHIX

1313462

26 May 2023

09:48:30

BST

6308

267.40

CHIX

1314346

26 May 2023

09:52:56

BST

9716

267.10

CHIX

1322575

26 May 2023

09:52:56

BST

743

267.10

CHIX

1322573

26 May 2023

09:54:59

BST

795

267.00

CHIX

1324859

26 May 2023

09:54:59

BST

100

267.00

CHIX

1324861

26 May 2023

09:55:09

BST

100

267.00

CHIX

1325171

26 May 2023

09:55:09

BST

403

267.00

CHIX

1325169

26 May 2023

09:55:48

BST

210

267.00

CHIX

1325912

26 May 2023

09:55:48

BST

7741

267.00

CHIX

1325908

26 May 2023

10:03:22

BST

6752

267.10

CHIX

1340440

26 May 2023

10:03:22

BST

2384

267.10

CHIX

1340438

26 May 2023

10:03:46

BST

2019

267.20

CHIX

1340894

26 May 2023

10:03:46

BST

4035

267.20

CHIX

1340892

26 May 2023

10:03:46

BST

1204

267.20

CHIX

1340896

26 May 2023

10:03:46

BST

2201

267.20

CHIX

1340898

26 May 2023

10:09:03

BST

10074

267.00

CHIX

1349027

26 May 2023

10:15:05

BST

4220

266.30

CHIX

1356497

26 May 2023

10:15:05

BST

4889

266.30

CHIX

1356493

26 May 2023

10:17:37

BST

10387

266.10

CHIX

1360031

26 May 2023

10:19:22

BST

9168

266.10

CHIX

1362259

26 May 2023

10:20:03

BST

8699

266.00

CHIX

1363141

26 May 2023

10:20:03

BST

318

266.00

CHIX

1363145

26 May 2023

10:24:19

BST

6590

266.00

CHIX

1367954

26 May 2023

10:24:19

BST

3734

266.00

CHIX

1367950

26 May 2023

10:34:06

BST

10167

265.50

CHIX

1379950

26 May 2023

10:39:10

BST

9983

266.00

CHIX

1387216

26 May 2023

10:44:20

BST

8676

266.20

CHIX

1393052

26 May 2023

10:49:00

BST

9554

266.20

CHIX

1398605

26 May 2023

10:51:49

BST

8072

265.80

CHIX

1402584

26 May 2023

10:59:29

BST

3032

266.20

CHIX

1412340

26 May 2023

10:59:29

BST

7103

266.20

CHIX

1412334

26 May 2023

10:59:29

BST

2234

266.20

CHIX

1412338

26 May 2023

10:59:29

BST

6528

266.20

CHIX

1412342

26 May 2023

11:09:09

BST

100

266.30

CHIX

1419047

26 May 2023

11:09:09

BST

4679

266.30

CHIX

1419045

26 May 2023

11:09:13

BST

4685

266.30

CHIX

1419101

26 May 2023

11:09:13

BST

1012

266.30

CHIX

1419099

26 May 2023

11:09:58

BST

6831

266.20

CHIX

1419773

26 May 2023

11:09:58

BST

3225

266.20

CHIX

1419769

26 May 2023

11:14:33

BST

100

266.00

CHIX

1422733

26 May 2023

11:14:33

BST

7518

266.00

CHIX

1422731

26 May 2023

11:15:33

BST

2160

266.00

CHIX

1423484

26 May 2023

11:34:44

BST

1407

266.60

CHIX

1435247

26 May 2023

11:34:44

BST

25

266.60

CHIX

1435245

26 May 2023

11:34:44

BST

48

266.60

CHIX

1435249

26 May 2023

11:34:44

BST

582

266.60

CHIX

1435251

26 May 2023

11:36:44

BST

790

266.60

CHIX

1436266

26 May 2023

11:36:50

BST

1760

266.60

CHIX

1436330

26 May 2023

11:39:32

BST

6857

266.70

CHIX

1438039

26 May 2023

11:39:32

BST

3158

266.70

CHIX

1438037

26 May 2023

11:39:32

BST

16240

266.70

CHIX

1438035

26 May 2023

11:39:50

BST

100

266.50

CHIX

1438242

26 May 2023

11:39:50

BST

3924

266.50

CHIX

1438240

26 May 2023

11:40:04

BST

19

266.50

CHIX

1438448

26 May 2023

11:40:07

BST

2770

266.50

CHIX

1438541

26 May 2023

11:40:07

BST

3438

266.50

CHIX

1438539

26 May 2023

11:41:30

BST

8872

266.50

CHIX

1439629

26 May 2023

11:49:48

BST

1084

266.30

CHIX

1444879

26 May 2023

11:49:51

BST

3009

266.30

CHIX

1444893

26 May 2023

11:50:22

BST

2985

266.30

CHIX

1445222

26 May 2023

11:51:53

BST

529

266.30

CHIX

1446227

26 May 2023

11:51:53

BST

1965

266.30

CHIX

1446225

26 May 2023

11:51:53

BST

740

266.30

CHIX

1446223

26 May 2023

11:56:32

BST

6336

266.60

CHIX

1448886

26 May 2023

11:56:32

BST

2475

266.60

CHIX

1448882

26 May 2023

12:03:26

BST

10263

266.80

CHIX

1453743

26 May 2023

12:06:58

BST

10504

267.00

CHIX

1455622

26 May 2023

12:17:21

BST

1070

267.30

CHIX

1461678

26 May 2023

12:17:21

BST

8289

267.30

CHIX

1461674

26 May 2023

12:26:28

BST

10576

267.40

CHIX

1466188

26 May 2023

12:29:30

BST

9189

267.50

CHIX

1467809

26 May 2023

12:36:37

BST

9924

267.40

CHIX

1472134

26 May 2023

12:45:27

BST

10005

267.20

CHIX

1478516

26 May 2023

12:48:59

BST

9850

267.20

CHIX

1480894

26 May 2023

12:58:47

BST

1593

267.40

CHIX

1488471

26 May 2023

12:58:47

BST

8763

267.40

CHIX

1488469

26 May 2023

13:05:36

BST

9184

267.40

CHIX

1493455

26 May 2023

13:10:58

BST

6629

267.20

CHIX

1497250

26 May 2023

13:10:58

BST

2280

267.20

CHIX

1497248

26 May 2023

13:25:14

BST

10535

267.20

CHIX

1507419

26 May 2023

13:25:25

BST

8581

267.10

CHIX

1507596

26 May 2023

13:33:09

BST

10563

267.70

CHIX

1515504

26 May 2023

13:37:50

BST

10332

268.00

CHIX

1518896

26 May 2023

13:41:56

BST

4040

268.00

CHIX

1522523

26 May 2023

13:41:56

BST

1030

268.00

CHIX

1522521

26 May 2023

13:41:56

BST

2500

268.00

CHIX

1522519

26 May 2023

13:41:56

BST

1118

268.00

CHIX

1522517

26 May 2023

13:41:56

BST

9427

268.00

CHIX

1522513

26 May 2023

13:50:01

BST

8763

267.80

CHIX

1529216

26 May 2023

13:51:08

BST

2382

267.60

CHIX

1530498

26 May 2023

13:51:08

BST

6595

267.60

CHIX

1530496

26 May 2023

13:59:18

BST

5053

267.20

CHIX

1537321

26 May 2023

13:59:18

BST

100

267.20

CHIX

1537319

26 May 2023

13:59:18

BST

660

267.20

CHIX

1537317

26 May 2023

13:59:53

BST

3100

267.20

CHIX

1537848

26 May 2023

13:59:56

BST

1632

267.20

CHIX

1537880

26 May 2023

14:10:52

BST

10216

267.50

CHIX

1548120

26 May 2023

14:15:58

BST

6086

267.60

CHIX

1552795

26 May 2023

14:15:58

BST

3717

267.60

CHIX

1552791

26 May 2023

14:21:47

BST

831

267.80

CHIX

1559063

26 May 2023

14:21:47

BST

7732

267.80

CHIX

1559061

26 May 2023

14:31:02

BST

4915

267.90

CHIX

1571449

26 May 2023

14:31:02

BST

5860

267.90

CHIX

1571447

26 May 2023

14:32:01

BST

855

268.00

CHIX

1573351

26 May 2023

14:32:01

BST

1310

268.00

CHIX

1573349

26 May 2023

14:32:01

BST

1315

268.00

CHIX

1573333

26 May 2023

14:32:01

BST

8636

268.00

CHIX

1573331

26 May 2023

14:34:38

BST

9032

268.30

CHIX

1579291

26 May 2023

14:34:38

BST

677

268.30

CHIX

1579287

26 May 2023

14:34:56

BST

9328

268.20

CHIX

1579803

26 May 2023

14:34:56

BST

1153

268.20

CHIX

1579799

26 May 2023

14:39:37

BST

7772

268.20

CHIX

1588430

26 May 2023

14:39:37

BST

1847

268.20

CHIX

1588432

26 May 2023

14:42:27

BST

8437

268.00

CHIX

1594703

26 May 2023

14:42:27

BST

136

268.00

CHIX

1594701

26 May 2023

14:45:19

BST

9868

268.00

CHIX

1599356

26 May 2023

14:48:11

BST

1310

268.20

CHIX

1604165

26 May 2023

14:48:11

BST

964

268.20

CHIX

1604161

26 May 2023

14:48:11

BST

986

268.10

CHIX

1604149

26 May 2023

14:49:37

BST

37

268.00

CHIX

1606638

26 May 2023

14:50:30

BST

3193

268.10

CHIX

1608462

26 May 2023

14:50:30

BST

100

268.10

CHIX

1608464

26 May 2023

14:50:34

BST

455

268.10

CHIX

1608591

26 May 2023

14:50:34

BST

4917

268.10

CHIX

1608589

26 May 2023

14:54:29

BST

946

268.20

CHIX

1615321

26 May 2023

14:54:29

BST

1515

268.20

CHIX

1615319

26 May 2023

14:54:29

BST

7264

268.20

CHIX

1615317

26 May 2023

14:56:58

BST

4960

268.00

CHIX

1619781

26 May 2023

14:56:58

BST

3956

268.00

CHIX

1619785

26 May 2023

15:01:35

BST

9616

268.00

CHIX

1630267

26 May 2023

15:03:37

BST

1521

267.70

CHIX

1634352

26 May 2023

15:03:37

BST

7340

267.70

CHIX

1634350

26 May 2023

15:08:41

BST

6967

268.00

CHIX

1643635

26 May 2023

15:08:41

BST

3098

268.00

CHIX

1643631

26 May 2023

15:08:41

BST

400

268.00

CHIX

1643633

26 May 2023

15:17:58

BST

8754

267.90

CHIX

1660068

26 May 2023

08:04:11

BST

6476

269.10

LSE

1151134

26 May 2023

08:04:53

BST

3062

269.10

LSE

1152094

26 May 2023

08:04:53

BST

4188

269.10

LSE

1152092

26 May 2023

08:06:12

BST

1183

269.00

LSE

1153790

26 May 2023

08:06:12

BST

5922

269.00

LSE

1153788

26 May 2023

08:09:10

BST

933

269.40

LSE

1157888

26 May 2023

08:09:10

BST

6504

269.40

LSE

1157886

26 May 2023

08:14:39

BST

7530

269.90

LSE

1165259

26 May 2023

08:14:39

BST

7203

270.00

LSE

1165257

26 May 2023

08:19:05

BST

7700

269.90

LSE

1174358

26 May 2023

08:19:08

BST

6674

269.70

LSE

1174416

26 May 2023

08:19:10

BST

7251

269.60

LSE

1174455

26 May 2023

08:21:17

BST

7188

269.20

LSE

1177435

26 May 2023

08:25:09

BST

7168

268.90

LSE

1182610

26 May 2023

08:27:30

BST

6465

268.60

LSE

1186141

26 May 2023

08:28:17

BST

7048

268.40

LSE

1187189

26 May 2023

08:28:17

BST

7853

268.50

LSE

1187182

26 May 2023

08:28:38

BST

1471

268.30

LSE

1187699

26 May 2023

08:31:35

BST

618

268.90

LSE

1193059

26 May 2023

08:31:35

BST

968

268.90

LSE

1193057

26 May 2023

08:31:35

BST

1529

268.90

LSE

1193055

26 May 2023

08:31:35

BST

2335

268.90

LSE

1193053

26 May 2023

08:31:35

BST

1450

268.90

LSE

1193051

26 May 2023

08:31:35

BST

972

268.90

LSE

1193039

26 May 2023

08:31:35

BST

377

268.90

LSE

1193041

26 May 2023

08:31:35

BST

2556

268.90

LSE

1193037

26 May 2023

08:31:35

BST

1529

268.90

LSE

1193035

26 May 2023

08:31:35

BST

1450

268.90

LSE

1193033

26 May 2023

08:31:35

BST

7689

268.90

LSE

1193019

26 May 2023

08:34:45

BST

7438

268.70

LSE

1198045

26 May 2023

08:34:49

BST

7445

268.60

LSE

1198165

26 May 2023

08:36:04

BST

6991

268.60

LSE

1200111

26 May 2023

08:36:04

BST

73

268.60

LSE

1200109

26 May 2023

08:36:16

BST

7106

268.50

LSE

1200548

26 May 2023

08:36:40

BST

7717

268.40

LSE

1201063

26 May 2023

08:38:07

BST

1021

268.00

LSE

1203313

26 May 2023

08:38:45

BST

5453

268.00

LSE

1204172

26 May 2023

08:40:40

BST

7096

267.80

LSE

1207110

26 May 2023

08:41:28

BST

940

268.00

LSE

1208282

26 May 2023

08:41:28

BST

1772

268.00

LSE

1208280

26 May 2023

08:41:28

BST

988

268.00

LSE

1208278

26 May 2023

08:41:28

BST

1450

268.00

LSE

1208276

26 May 2023

08:41:28

BST

1529

268.00

LSE

1208274

26 May 2023

08:41:28

BST

58

268.00

LSE

1208272

26 May 2023

08:41:28

BST

6880

268.00

LSE

1208264

26 May 2023

08:43:04

BST

4582

267.40

LSE

1211321

26 May 2023

08:43:04

BST

3041

267.40

LSE

1211323

26 May 2023

08:47:28

BST

7526

267.80

LSE

1217926

26 May 2023

08:48:46

BST

1789

267.90

LSE

1219819

26 May 2023

08:48:46

BST

2211

267.90

LSE

1219817

26 May 2023

08:48:46

BST

1813

267.90

LSE

1219815

26 May 2023

08:48:46

BST

1912

267.90

LSE

1219813

26 May 2023

08:48:46

BST

7200

267.90

LSE

1219799

26 May 2023

08:48:48

BST

8771

267.80

LSE

1219860

26 May 2023

08:49:00

BST

6536

267.70

LSE

1220077

26 May 2023

08:52:26

BST

6443

267.50

LSE

1225095

26 May 2023

08:55:06

BST

8726

268.30

LSE

1228819

26 May 2023

08:55:09

BST

1902

268.20

LSE

1229021

26 May 2023

08:55:09

BST

108

268.20

LSE

1229019

26 May 2023

08:55:09

BST

5688

268.20

LSE

1229017

26 May 2023

08:55:09

BST

121

268.20

LSE

1229015

26 May 2023

08:55:09

BST

2240

268.20

LSE

1229013

26 May 2023

08:55:09

BST

2266

268.20

LSE

1229011

26 May 2023

08:55:09

BST

3000

268.20

LSE

1229009

26 May 2023

08:55:09

BST

7715

268.20

LSE

1229003

26 May 2023

08:57:43

BST

369

268.00

LSE

1232976

26 May 2023

08:57:43

BST

1479

268.00

LSE

1232974

26 May 2023

08:58:13

BST

5552

268.00

LSE

1233643

26 May 2023

09:02:01

BST

2300

267.80

LSE

1239106

26 May 2023

09:02:01

BST

1912

267.80

LSE

1239104

26 May 2023

09:02:01

BST

2266

267.80

LSE

1239102

26 May 2023

09:05:41

BST

1258

268.40

LSE

1244752

26 May 2023

09:05:41

BST

1079

268.40

LSE

1244750

26 May 2023

09:05:41

BST

2266

268.40

LSE

1244748

26 May 2023

09:05:41

BST

1912

268.40

LSE

1244746

26 May 2023

09:05:41

BST

2953

268.40

LSE

1244723

26 May 2023

09:05:41

BST

2266

268.40

LSE

1244721

26 May 2023

09:05:41

BST

1912

268.40

LSE

1244719

26 May 2023

09:05:41

BST

2704

268.40

LSE

1244704

26 May 2023

09:05:41

BST

5157

268.40

LSE

1244702

26 May 2023

09:11:58

BST

7026

268.20

LSE

1254228

26 May 2023

09:13:28

BST

7881

268.10

LSE

1256457

26 May 2023

09:14:42

BST

3272

268.00

LSE

1258647

26 May 2023

09:14:42

BST

4039

268.00

LSE

1258645

26 May 2023

09:14:42

BST

5712

268.00

LSE

1258643

26 May 2023

09:14:42

BST

4039

268.00

LSE

1258641

26 May 2023

09:14:42

BST

4039

268.00

LSE

1258637

26 May 2023

09:14:42

BST

9661

268.00

LSE

1258639

26 May 2023

09:14:42

BST

13936

268.00

LSE

1258635

26 May 2023

09:14:42

BST

2627

268.00

LSE

1258633

26 May 2023

09:14:42

BST

6494

268.00

LSE

1258631

26 May 2023

09:14:46

BST

3492

267.90

LSE

1258748

26 May 2023

09:14:46

BST

3158

267.90

LSE

1258746

26 May 2023

09:16:10

BST

9229

268.00

LSE

1261051

26 May 2023

09:16:10

BST

3200

268.00

LSE

1261049

26 May 2023

09:16:10

BST

4039

268.00

LSE

1261045

26 May 2023

09:16:10

BST

4500

268.00

LSE

1261043

26 May 2023

09:16:10

BST

2529

268.00

LSE

1261047

26 May 2023

09:16:36

BST

2266

268.20

LSE

1261714

26 May 2023

09:16:36

BST

944

268.20

LSE

1261712

26 May 2023

09:16:36

BST

2392

268.20

LSE

1261710

26 May 2023

09:16:36

BST

2632

268.20

LSE

1261708

26 May 2023

09:19:07

BST

2017

268.30

LSE

1265122

26 May 2023

09:19:07

BST

5206

268.30

LSE

1265120

26 May 2023

09:20:06

BST

7259

268.30

LSE

1266658

26 May 2023

09:21:36

BST

1287

268.40

LSE

1269259

26 May 2023

09:21:36

BST

2327

268.40

LSE

1269257

26 May 2023

09:21:36

BST

1800

268.40

LSE

1269255

26 May 2023

09:21:36

BST

2392

268.40

LSE

1269253

26 May 2023

09:21:36

BST

4940

268.40

LSE

1269249

26 May 2023

09:21:36

BST

2265

268.40

LSE

1269251

26 May 2023

09:24:20

BST

7008

268.20

LSE

1273885

26 May 2023

09:27:38

BST

2871

267.90

LSE

1278872

26 May 2023

09:27:38

BST

4252

267.90

LSE

1278870

26 May 2023

09:28:29

BST

1055

267.80

LSE

1279941

26 May 2023

09:28:29

BST

6321

267.80

LSE

1279939

26 May 2023

09:39:25

BST

4403

267.10

LSE

1298894

26 May 2023

09:39:25

BST

6984

267.10

LSE

1298892

26 May 2023

09:39:25

BST

6881

267.10

LSE

1298888

26 May 2023

09:42:19

BST

2123

267.00

LSE

1304212

26 May 2023

09:42:19

BST

1040

267.00

LSE

1304216

26 May 2023

09:42:19

BST

2392

267.00

LSE

1304214

26 May 2023

09:42:19

BST

2479

267.00

LSE

1304218

26 May 2023

09:42:19

BST

1365

267.00

LSE

1304220

26 May 2023

09:42:19

BST

5822

267.00

LSE

1304210

26 May 2023

09:42:19

BST

2318

267.00

LSE

1304208

26 May 2023

09:42:19

BST

6682

267.00

LSE

1304206

26 May 2023

09:42:45

BST

200

267.40

LSE

1305035

26 May 2023

09:42:55

BST

1738

267.40

LSE

1305358

26 May 2023

09:42:55

BST

5581

267.40

LSE

1305356

26 May 2023

09:42:55

BST

50

267.40

LSE

1305354

26 May 2023

09:47:21

BST

8790

267.70

LSE

1312519

26 May 2023

09:47:21

BST

2123

267.70

LSE

1312517

26 May 2023

09:47:21

BST

2392

267.70

LSE

1312515

26 May 2023

09:47:21

BST

4039

267.70

LSE

1312513

26 May 2023

09:47:21

BST

2392

267.60

LSE

1312511

26 May 2023

09:47:21

BST

1222

267.60

LSE

1312509

26 May 2023

09:47:21

BST

15876

267.70

LSE

1312507

26 May 2023

09:47:21

BST

4289

267.70

LSE

1312505

26 May 2023

09:47:21

BST

1046

267.70

LSE

1312503

26 May 2023

09:47:21

BST

2654

267.70

LSE

1312491

26 May 2023

09:47:21

BST

2400

267.60

LSE

1312485

26 May 2023

09:47:21

BST

2392

267.60

LSE

1312487

26 May 2023

09:47:21

BST

2123

267.60

LSE

1312489

26 May 2023

09:47:21

BST

2392

267.70

LSE

1312495

26 May 2023

09:47:21

BST

1014

267.70

LSE

1312493

26 May 2023

09:47:21

BST

2123

267.70

LSE

1312497

26 May 2023

09:47:21

BST

4153

267.70

LSE

1312499

26 May 2023

09:47:21

BST

1733

267.70

LSE

1312501

26 May 2023

09:47:21

BST

7474

267.60

LSE

1312483

26 May 2023

09:48:30

BST

7697

267.40

LSE

1314352

26 May 2023

09:50:24

BST

3285

267.40

LSE

1319365

26 May 2023

09:51:13

BST

4024

267.40

LSE

1320466

26 May 2023

09:51:13

BST

6998

267.40

LSE

1320464

26 May 2023

09:51:19

BST

8016

267.20

LSE

1320648

26 May 2023

09:51:19

BST

8356

267.30

LSE

1320640

26 May 2023

09:52:56

BST

977

267.10

LSE

1322577

26 May 2023

09:52:56

BST

5604

267.10

LSE

1322579

26 May 2023

09:55:48

BST

7598

267.00

LSE

1325920

26 May 2023

09:55:48

BST

7675

267.00

LSE

1325918

26 May 2023

09:56:41

BST

6180

267.00

LSE

1328741

26 May 2023

09:56:41

BST

5114

267.00

LSE

1328739

26 May 2023

09:56:41

BST

1480

267.00

LSE

1328735

26 May 2023

09:56:41

BST

2820

267.00

LSE

1328737

26 May 2023

09:58:20

BST

7530

266.90

LSE

1332370

26 May 2023

09:58:20

BST

7594

266.90

LSE

1332368

26 May 2023

09:58:20

BST

306

266.90

LSE

1332372

26 May 2023

10:00:31

BST

30691

267.20

LSE

1336849

26 May 2023

10:00:31

BST

1727

267.20

LSE

1336847

26 May 2023

10:00:31

BST

3329

267.20

LSE

1336845

26 May 2023

10:00:31

BST

2994

267.20

LSE

1336843

26 May 2023

10:00:31

BST

1123

267.20

LSE

1336841

26 May 2023

10:00:31

BST

1275

267.20

LSE

1336839

26 May 2023

10:00:31

BST

6491

267.10

LSE

1336833

26 May 2023

10:03:22

BST

3329

267.10

LSE

1340444

26 May 2023

10:03:22

BST

3705

267.10

LSE

1340442

26 May 2023

10:03:46

BST

2331

267.10

LSE

1340915

26 May 2023

10:03:46

BST

4039

267.10

LSE

1340913

26 May 2023

10:03:46

BST

3569

267.10

LSE

1340911

26 May 2023

10:03:46

BST

4039

267.10

LSE

1340909

26 May 2023

10:03:46

BST

9439

267.10

LSE

1340907

26 May 2023

10:03:46

BST

4039

267.10

LSE

1340905

26 May 2023

10:03:46

BST

3422

267.10

LSE

1340902

26 May 2023

10:03:46

BST

4039

267.10

LSE

1340900

26 May 2023

10:03:46

BST

6910

267.20

LSE

1340890

26 May 2023

10:04:54

BST

5890

267.20

LSE

1343119

26 May 2023

10:04:54

BST

585

267.20

LSE

1343115

26 May 2023

10:05:14

BST

7561

267.20

LSE

1343871

26 May 2023

10:06:22

BST

4242

267.20

LSE

1345586

26 May 2023

10:06:22

BST

3103

267.20

LSE

1345584

26 May 2023

10:09:03

BST

6899

267.00

LSE

1349041

26 May 2023

10:09:03

BST

4868

267.00

LSE

1349039

26 May 2023

10:09:03

BST

7752

267.00

LSE

1349037

26 May 2023

10:09:03

BST

37

267.00

LSE

1349035

26 May 2023

10:09:03

BST

3312

267.00

LSE

1349033

26 May 2023

10:09:03

BST

7733

267.00

LSE

1349031

26 May 2023

10:11:02

BST

310

266.90

LSE

1351664

26 May 2023

10:11:02

BST

2397

266.90

LSE

1351657

26 May 2023

10:11:02

BST

3749

266.90

LSE

1351655

26 May 2023

10:11:02

BST

744

266.90

LSE

1351653

26 May 2023

10:11:02

BST

3418

266.90

LSE

1351635

26 May 2023

10:11:02

BST

3749

266.90

LSE

1351633

26 May 2023

10:11:02

BST

6942

266.90

LSE

1351625

26 May 2023

10:11:02

BST

1141

266.90

LSE

1351623

26 May 2023

10:11:02

BST

3021

266.90

LSE

1351621

26 May 2023

10:11:02

BST

3749

266.90

LSE

1351619

26 May 2023

10:11:02

BST

2961

266.90

LSE

1351609

26 May 2023

10:11:02

BST

4061

266.90

LSE

1351607

26 May 2023

10:11:02

BST

7355

266.90

LSE

1351611

26 May 2023

10:11:02

BST

5893

266.90

LSE

1351613

26 May 2023

10:11:02

BST

1050

266.90

LSE

1351615

26 May 2023

10:12:00

BST

7198

267.00

LSE

1352820

26 May 2023

10:12:04

BST

769

266.90

LSE

1352953

26 May 2023

10:12:04

BST

1511

266.90

LSE

1352951

26 May 2023

10:12:04

BST

2611

266.90

LSE

1352949

26 May 2023

10:12:04

BST

2718

266.90

LSE

1352947

26 May 2023

10:12:04

BST

2854

266.90

LSE

1352945

26 May 2023

10:12:04

BST

3749

266.90

LSE

1352943

26 May 2023

10:12:04

BST

6610

266.90

LSE

1352931

26 May 2023

10:12:04

BST

6610

266.90

LSE

1352926

26 May 2023

10:12:04

BST

6920

266.90

LSE

1352928

26 May 2023

10:12:04

BST

6776

266.90

LSE

1352924

26 May 2023

10:12:38

BST

6613

266.70

LSE

1353692

26 May 2023

10:15:05

BST

7172

266.30

LSE

1356499

26 May 2023

10:15:05

BST

238

266.30

LSE

1356495

26 May 2023

10:15:30

BST

1734

266.20

LSE

1357252

26 May 2023

10:17:04

BST

5650

266.20

LSE

1359398

26 May 2023

10:17:05

BST

4575

266.10

LSE

1359406

26 May 2023

10:17:05

BST

2760

266.10

LSE

1359404

26 May 2023

10:17:05

BST

3586

266.20

LSE

1359402

26 May 2023

10:17:05

BST

3749

266.10

LSE

1359400

26 May 2023

10:17:35

BST

210

266.20

LSE

1360010

26 May 2023

10:17:35

BST

3065

266.20

LSE

1360008

26 May 2023

10:17:35

BST

5580

266.20

LSE

1360006

26 May 2023

10:17:37

BST

7772

266.10

LSE

1360033

26 May 2023

10:19:22

BST

7533

266.10

LSE

1362261

26 May 2023

10:20:03

BST

7340

266.00

LSE

1363226

26 May 2023

10:20:03

BST

7471

266.00

LSE

1363224

26 May 2023

10:20:03

BST

7180

266.00

LSE

1363222

26 May 2023

10:20:03

BST

6499

266.00

LSE

1363220

26 May 2023

10:20:03

BST

3749

266.00

LSE

1363155

26 May 2023

10:20:03

BST

202

266.00

LSE

1363159

26 May 2023

10:20:03

BST

3119

266.00

LSE

1363157

26 May 2023

10:20:03

BST

4640

266.00

LSE

1363153

26 May 2023

10:20:03

BST

997

266.00

LSE

1363151

26 May 2023

10:20:03

BST

7684

266.00

LSE

1363149

26 May 2023

10:20:03

BST

2120

266.00

LSE

1363147

26 May 2023

10:20:49

BST

3634

265.90

LSE

1364561

26 May 2023

10:20:49

BST

1960

266.00

LSE

1364559

26 May 2023

10:20:49

BST

3119

266.00

LSE

1364555

26 May 2023

10:20:49

BST

2290

266.00

LSE

1364553

26 May 2023

10:20:49

BST

3749

266.00

LSE

1364557

26 May 2023

10:21:00

BST

4147

265.90

LSE

1364771

26 May 2023

10:21:00

BST

649

265.90

LSE

1364769

26 May 2023

10:21:00

BST

6292

265.90

LSE

1364767

26 May 2023

10:22:51

BST

367

265.90

LSE

1366652

26 May 2023

10:22:51

BST

3119

265.90

LSE

1366650

26 May 2023

10:22:51

BST

3749

265.90

LSE

1366648

26 May 2023

10:22:51

BST

3119

265.90

LSE

1366644

26 May 2023

10:22:51

BST

3749

265.90

LSE

1366642

26 May 2023

10:22:51

BST

760

265.90

LSE

1366646

26 May 2023

10:22:51

BST

2172

265.90

LSE

1366640

26 May 2023

10:22:51

BST

7066

265.90

LSE

1366638

26 May 2023

10:22:51

BST

4477

265.90

LSE

1366636

26 May 2023

10:24:19

BST

7831

266.00

LSE

1367956

26 May 2023

10:25:00

BST

7172

265.90

LSE

1368879

26 May 2023

10:25:52

BST

3007

265.80

LSE

1370069

26 May 2023

10:26:17

BST

7883

265.80

LSE

1370590

26 May 2023

10:26:17

BST

3545

265.80

LSE

1370588

26 May 2023

10:26:45

BST

1764

265.70

LSE

1370996

26 May 2023

10:26:45

BST

7617

265.70

LSE

1370994

26 May 2023

10:26:51

BST

5731

265.70

LSE

1371090

26 May 2023

10:27:27

BST

7432

265.50

LSE

1371842

26 May 2023

10:27:27

BST

3200

265.60

LSE

1371829

26 May 2023

10:27:27

BST

3749

265.60

LSE

1371827

26 May 2023

10:27:27

BST

7554

265.60

LSE

1371825

26 May 2023

10:29:59

BST

6593

265.40

LSE

1374970

26 May 2023

10:34:06

BST

463

265.50

LSE

1379956

26 May 2023

10:34:06

BST

6664

265.50

LSE

1379954

26 May 2023

10:34:06

BST

9545

265.50

LSE

1379952

26 May 2023

10:34:06

BST

1208

265.50

LSE

1379948

26 May 2023

10:34:15

BST

1900

265.60

LSE

1380133

26 May 2023

10:34:37

BST

4218

265.60

LSE

1380776

26 May 2023

10:34:37

BST

3072

265.60

LSE

1380774

26 May 2023

10:35:37

BST

8000

265.60

LSE

1382169

26 May 2023

10:39:10

BST

7311

266.00

LSE

1387222

26 May 2023

10:39:10

BST

7094

266.00

LSE

1387220

26 May 2023

10:39:10

BST

7928

266.00

LSE

1387212

26 May 2023

10:39:10

BST

8299

266.00

LSE

1387210

26 May 2023

10:39:10

BST

10145

266.00

LSE

1387218

26 May 2023

10:40:13

BST

1918

266.00

LSE

1388516

26 May 2023

10:42:30

BST

5726

266.10

LSE

1391028

26 May 2023

10:42:30

BST

852

266.10

LSE

1391030

26 May 2023

10:42:30

BST

7481

266.10

LSE

1391024

26 May 2023

10:42:30

BST

1973

266.10

LSE

1391013

26 May 2023

10:42:30

BST

3500

266.10

LSE

1391011

26 May 2023

10:42:30

BST

3660

266.10

LSE

1391009

26 May 2023

10:42:30

BST

7283

266.10

LSE

1390995

26 May 2023

10:42:30

BST

4284

266.10

LSE

1390999

26 May 2023

10:42:30

BST

3613

266.10

LSE

1390997

26 May 2023

10:42:30

BST

7104

266.10

LSE

1390993

26 May 2023

10:44:10

BST

5701

266.30

LSE

1392783

26 May 2023

10:44:10

BST

3200

266.30

LSE

1392781

26 May 2023

10:44:20

BST

7913

266.20

LSE

1393056

26 May 2023

10:44:27

BST

3729

266.10

LSE

1393246

26 May 2023

10:44:27

BST

5450

266.10

LSE

1393244

26 May 2023

10:48:26

BST

3660

266.30

LSE

1398058

26 May 2023

10:48:26

BST

3512

266.30

LSE

1398056

26 May 2023

10:48:26

BST

2521

266.30

LSE

1398054

26 May 2023

10:49:00

BST

8283

266.20

LSE

1398607

26 May 2023

10:49:00

BST

7400

266.20

LSE

1398609

26 May 2023

10:49:31

BST

7140

266.00

LSE

1399293

26 May 2023

10:49:31

BST

8357

266.00

LSE

1399291

26 May 2023

10:49:31

BST

7081

266.00

LSE

1399289

26 May 2023

10:51:49

BST

7314

265.80

LSE

1402586

26 May 2023

10:52:01

BST

7253

265.80

LSE

1402881

26 May 2023

10:59:29

BST

6144

266.20

LSE

1412387

26 May 2023

10:59:29

BST

421

266.20

LSE

1412385

26 May 2023

10:59:29

BST

2322

266.20

LSE

1412382

26 May 2023

10:59:29

BST

3512

266.20

LSE

1412378

26 May 2023

10:59:29

BST

1678

266.20

LSE

1412376

26 May 2023

10:59:29

BST

6956

266.20

LSE

1412344

26 May 2023

10:59:29

BST

6469

266.20

LSE

1412346

26 May 2023

11:00:01

BST

6584

266.00

LSE

1413149

26 May 2023

11:04:01

BST

2634

266.20

LSE

1415899

26 May 2023

11:04:01

BST

1635

266.20

LSE

1415897

26 May 2023

11:04:01

BST

2743

266.20

LSE

1415901

26 May 2023

11:04:01

BST

510

266.20

LSE

1415903

26 May 2023

11:06:28

BST

2634

266.20

LSE

1417355

26 May 2023

11:06:28

BST

2743

266.20

LSE

1417353

26 May 2023

11:09:58

BST

2634

266.20

LSE

1419777

26 May 2023

11:09:58

BST

8759

266.20

LSE

1419775

26 May 2023

11:09:58

BST

421

266.20

LSE

1419779

26 May 2023

11:09:58

BST

6687

266.20

LSE

1419771

26 May 2023

11:09:58

BST

7093

266.20

LSE

1419765

26 May 2023

11:10:00

BST

2743

266.10

LSE

1419801

26 May 2023

11:10:00

BST

2634

266.10

LSE

1419799

26 May 2023

11:10:04

BST

6384

266.00

LSE

1419920

26 May 2023

11:10:04

BST

8045

266.00

LSE

1419918

26 May 2023

11:10:04

BST

955

266.00

LSE

1419916

26 May 2023

11:10:10

BST

7597

265.70

LSE

1420028

26 May 2023

11:14:33

BST

3289

266.00

LSE

1422727

26 May 2023

11:14:33

BST

8019

266.00

LSE

1422725

26 May 2023

11:14:33

BST

4226

266.00

LSE

1422729

26 May 2023

11:15:33

BST

5039

266.00

LSE

1423490

26 May 2023

11:15:33

BST

2576

266.00

LSE

1423488

26 May 2023

11:16:39

BST

7987

265.90

LSE

1424069

26 May 2023

11:24:52

BST

3216

266.10

LSE

1429164

26 May 2023

11:24:52

BST

2634

266.10

LSE

1429162

26 May 2023

11:26:35

BST

1691

266.20

LSE

1430437

26 May 2023

11:26:35

BST

10542

266.20

LSE

1430435

26 May 2023

11:30:56

BST

1400

266.50

LSE

1433149

26 May 2023

11:30:56

BST

3293

266.50

LSE

1433145

26 May 2023

11:30:56

BST

3216

266.50

LSE

1433147

26 May 2023

11:30:56

BST

1092

266.50

LSE

1433153

26 May 2023

11:30:56

BST

2306

266.50

LSE

1433151

26 May 2023

11:30:56

BST

1927

266.50

LSE

1433155

26 May 2023

11:30:56

BST

7886

266.50

LSE

1433143

26 May 2023

11:31:44

BST

1402

266.60

LSE

1433596

26 May 2023

11:33:01

BST

6611

266.50

LSE

1434285

26 May 2023

11:33:01

BST

7276

266.50

LSE

1434283

26 May 2023

11:36:27

BST

3216

266.60

LSE

1436133

26 May 2023

11:36:27

BST

3293

266.60

LSE

1436131

26 May 2023

11:36:27

BST

6073

266.60

LSE

1436129

26 May 2023

11:36:27

BST

3216

266.60

LSE

1436127

26 May 2023

11:36:27

BST

3293

266.60

LSE

1436125

26 May 2023

11:36:27

BST

916

266.60

LSE

1436123

26 May 2023

11:39:32

BST

254

266.60

LSE

1438061

26 May 2023

11:39:32

BST

450

266.60

LSE

1438059

26 May 2023

11:39:32

BST

9001

266.60

LSE

1438057

26 May 2023

11:39:32

BST

4928

266.60

LSE

1438055

26 May 2023

11:39:32

BST

7594

266.60

LSE

1438053

26 May 2023

11:39:32

BST

6148

266.60

LSE

1438049

26 May 2023

11:39:32

BST

4437

266.60

LSE

1438047

26 May 2023

11:39:32

BST

1504

266.60

LSE

1438051

26 May 2023

11:39:32

BST

5216

266.60

LSE

1438045

26 May 2023

11:39:32

BST

2282

266.60

LSE

1438043

26 May 2023

11:39:32

BST

6719

266.60

LSE

1438041

26 May 2023

11:39:32

BST

7321

266.70

LSE

1438031

26 May 2023

11:39:32

BST

7872

266.70

LSE

1438027

26 May 2023

11:39:41

BST

4712

266.50

LSE

1438161

26 May 2023

11:39:41

BST

2379

266.50

LSE

1438159

26 May 2023

11:40:05

BST

7406

266.50

LSE

1438480

26 May 2023

11:41:21

BST

1716

266.60

LSE

1439525

26 May 2023

11:41:21

BST

10601

266.60

LSE

1439523

26 May 2023

11:41:21

BST

10522

266.60

LSE

1439521

26 May 2023

11:41:21

BST

1224

266.60

LSE

1439519

26 May 2023

11:41:21

BST

8898

266.60

LSE

1439505

26 May 2023

11:41:21

BST

8657

266.60

LSE

1439503

26 May 2023

11:41:21

BST

12122

266.60

LSE

1439501

26 May 2023

11:41:21

BST

9975

266.60

LSE

1439496

26 May 2023

11:41:21

BST

9848

266.60

LSE

1439493

26 May 2023

11:42:01

BST

6470

266.40

LSE

1439987

26 May 2023

11:42:01

BST

1250

266.40

LSE

1439989

26 May 2023

11:43:45

BST

6504

266.30

LSE

1440899

26 May 2023

11:47:32

BST

7677

266.30

LSE

1443584

26 May 2023

11:49:32

BST

4023

266.40

LSE

1444678

26 May 2023

11:49:32

BST

8936

266.40

LSE

1444676

26 May 2023

11:49:32

BST

2104

266.40

LSE

1444674

26 May 2023

11:49:32

BST

4118

266.40

LSE

1444672

26 May 2023

11:49:32

BST

1694

266.40

LSE

1444670

26 May 2023

11:49:32

BST

76

266.40

LSE

1444666

26 May 2023

11:49:33

BST

6440

266.30

LSE

1444686

26 May 2023

11:50:19

BST

6613

266.30

LSE

1445192

26 May 2023

11:51:53

BST

1128

266.30

LSE

1446233

26 May 2023

11:51:53

BST

5767

266.30

LSE

1446229

26 May 2023

11:53:54

BST

7028

266.40

LSE

1447427

26 May 2023

11:53:54

BST

1614

266.50

LSE

1447425

26 May 2023

11:53:54

BST

12122

266.50

LSE

1447423

26 May 2023

11:54:59

BST

394

266.50

LSE

1448029

26 May 2023

11:54:59

BST

12122

266.50

LSE

1448027

26 May 2023

11:55:42

BST

2131

266.50

LSE

1448488

26 May 2023

11:55:42

BST

12122

266.50

LSE

1448486

26 May 2023

11:56:32

BST

2584

266.60

LSE

1448902

26 May 2023

11:56:32

BST

4118

266.60

LSE

1448900

26 May 2023

11:56:32

BST

1046

266.60

LSE

1448898

26 May 2023

11:56:32

BST

6728

266.60

LSE

1448888

26 May 2023

12:03:26

BST

7965

266.80

LSE

1453749

26 May 2023

12:03:26

BST

6513

266.80

LSE

1453747

26 May 2023

12:06:58

BST

2565

267.00

LSE

1455642

26 May 2023

12:06:58

BST

3088

267.00

LSE

1455640

26 May 2023

12:06:58

BST

2240

267.00

LSE

1455638

26 May 2023

12:06:58

BST

525

267.00

LSE

1455636

26 May 2023

12:06:58

BST

2596

267.00

LSE

1455634

26 May 2023

12:06:58

BST

1700

267.00

LSE

1455632

26 May 2023

12:06:58

BST

3088

267.00

LSE

1455630

26 May 2023

12:06:58

BST

7202

267.00

LSE

1455624

26 May 2023

12:17:21

BST

6120

267.30

LSE

1461676

26 May 2023

12:17:21

BST

544

267.30

LSE

1461672

26 May 2023

12:19:33

BST

4924

267.20

LSE

1462860

26 May 2023

12:19:33

BST

2313

267.20

LSE

1462858

26 May 2023

12:19:33

BST

268

267.20

LSE

1462856

26 May 2023

12:19:33

BST

1426

267.20

LSE

1462844

26 May 2023

12:19:33

BST

2313

267.20

LSE

1462842

26 May 2023

12:19:33

BST

2717

267.20

LSE

1462840

26 May 2023

12:19:33

BST

1077

267.20

LSE

1462838

26 May 2023

12:19:33

BST

2585

267.20

LSE

1462818

26 May 2023

12:19:33

BST

6018

267.20

LSE

1462820

26 May 2023

12:26:28

BST

7955

267.40

LSE

1466190

26 May 2023

12:31:10

BST

7028

267.40

LSE

1468932

26 May 2023

12:33:09

BST

6828

267.30

LSE

1470194

26 May 2023

12:40:04

BST

1628

267.40

LSE

1474357

26 May 2023

12:40:04

BST

6104

267.40

LSE

1474355

26 May 2023

12:40:04

BST

6486

267.40

LSE

1474353

26 May 2023

12:42:15

BST

4076

267.40

LSE

1475813

26 May 2023

12:42:15

BST

1082

267.40

LSE

1475811

26 May 2023

12:42:15

BST

10050

267.40

LSE

1475809

26 May 2023

12:42:15

BST

3000

267.40

LSE

1475805

26 May 2023

12:42:15

BST

2170

267.40

LSE

1475803

26 May 2023

12:42:15

BST

2121

267.40

LSE

1475807

26 May 2023

12:45:27

BST

8038

267.20

LSE

1478518

26 May 2023

12:48:59

BST

7557

267.20

LSE

1480898

26 May 2023

12:48:59

BST

8030

267.20

LSE

1480892

26 May 2023

12:52:25

BST

2652

267.50

LSE

1483883

26 May 2023

12:52:25

BST

168

267.50

LSE

1483881

26 May 2023

12:52:33

BST

4818

267.40

LSE

1484094

26 May 2023

12:52:33

BST

2665

267.40

LSE

1484096

26 May 2023

12:53:34

BST

6912

267.40

LSE

1484762

26 May 2023

12:55:41

BST

6709

267.40

LSE

1486114

26 May 2023

12:58:47

BST

6585

267.40

LSE

1488473

26 May 2023

13:02:40

BST

2256

267.40

LSE

1491324

26 May 2023

13:02:40

BST

1209

267.40

LSE

1491322

26 May 2023

13:02:40

BST

1988

267.40

LSE

1491320

26 May 2023

13:02:40

BST

2713

267.40

LSE

1491318

26 May 2023

13:05:36

BST

7059

267.40

LSE

1493457

26 May 2023

13:10:58

BST

3985

267.20

LSE

1497244

26 May 2023

13:10:58

BST

3560

267.20

LSE

1497242

26 May 2023

13:14:58

BST

6734

267.20

LSE

1500016

26 May 2023

13:17:35

BST

4303

267.20

LSE

1501743

26 May 2023

13:17:35

BST

2034

267.20

LSE

1501737

26 May 2023

13:17:35

BST

647

267.20

LSE

1501741

26 May 2023

13:17:35

BST

1988

267.20

LSE

1501739

26 May 2023

13:17:35

BST

1209

267.20

LSE

1501735

26 May 2023

13:17:35

BST

1318

267.20

LSE

1501733

26 May 2023

13:17:35

BST

2492

267.20

LSE

1501731

26 May 2023

13:20:24

BST

251

267.10

LSE

1503703

26 May 2023

13:25:14

BST

2363

267.20

LSE

1507437

26 May 2023

13:25:14

BST

1988

267.20

LSE

1507435

26 May 2023

13:25:14

BST

1037

267.20

LSE

1507439

26 May 2023

13:25:14

BST

1204

267.20

LSE

1507441

26 May 2023

13:25:14

BST

2034

267.20

LSE

1507433

26 May 2023

13:25:14

BST

6887

267.20

LSE

1507429

26 May 2023

13:25:25

BST

7670

267.10

LSE

1507600

26 May 2023

13:32:30

BST

1400

267.80

LSE

1514879

26 May 2023

13:32:30

BST

2034

267.80

LSE

1514876

26 May 2023

13:32:30

BST

1309

267.80

LSE

1514881

26 May 2023

13:32:30

BST

2471

267.80

LSE

1514883

26 May 2023

13:33:09

BST

7283

267.70

LSE

1515508

26 May 2023

13:33:09

BST

170

267.70

LSE

1515502

26 May 2023

13:33:09

BST

7676

267.70

LSE

1515500

26 May 2023

13:37:50

BST

7924

268.00

LSE

1518910

26 May 2023

13:37:50

BST

122

268.00

LSE

1518908

26 May 2023

13:37:50

BST

11543

268.00

LSE

1518906

26 May 2023

13:37:50

BST

3253

268.00

LSE

1518900

26 May 2023

13:37:50

BST

12691

268.00

LSE

1518898

26 May 2023

13:41:49

BST

1600

268.20

LSE

1522355

26 May 2023

13:41:49

BST

2034

268.20

LSE

1522353

26 May 2023

13:41:49

BST

3513

268.20

LSE

1522346

26 May 2023

13:41:49

BST

2321

268.20

LSE

1522344

26 May 2023

13:41:49

BST

2034

268.20

LSE

1522342

26 May 2023

13:41:49

BST

7344

268.20

LSE

1522332

26 May 2023

13:41:49

BST

8776

268.20

LSE

1522330

26 May 2023

13:41:55

BST

7727

268.00

LSE

1522482

26 May 2023

13:41:56

BST

260

268.00

LSE

1522515

26 May 2023

13:44:55

BST

4878

268.00

LSE

1524794

26 May 2023

13:44:55

BST

1790

268.00

LSE

1524792

26 May 2023

13:45:23

BST

7268

267.80

LSE

1525259

26 May 2023

13:49:22

BST

2408

267.90

LSE

1528623

26 May 2023

13:49:22

BST

2034

267.90

LSE

1528621

26 May 2023

13:49:22

BST

1988

267.90

LSE

1528619

26 May 2023

13:49:22

BST

3500

267.90

LSE

1528617

26 May 2023

13:49:22

BST

6937

267.90

LSE

1528613

26 May 2023

13:49:22

BST

186

267.90

LSE

1528615

26 May 2023

13:50:01

BST

6924

267.80

LSE

1529218

26 May 2023

13:51:00

BST

2034

267.70

LSE

1530290

26 May 2023

13:51:00

BST

1988

267.70

LSE

1530292

26 May 2023

13:51:00

BST

6489

267.70

LSE

1530288

26 May 2023

13:56:32

BST

7391

267.40

LSE

1534849

26 May 2023

14:06:58

BST

7866

267.50

LSE

1544332

26 May 2023

14:08:50

BST

2487

267.60

LSE

1546123

26 May 2023

14:08:50

BST

2796

267.60

LSE

1546127

26 May 2023

14:08:50

BST

3330

267.60

LSE

1546125

26 May 2023

14:15:58

BST

6873

267.50

LSE

1552824

26 May 2023

14:15:58

BST

7621

267.60

LSE

1552797

26 May 2023

14:21:47

BST

7974

267.80

LSE

1559065

26 May 2023

14:22:31

BST

324

267.90

LSE

1559854

26 May 2023

14:22:31

BST

2543

267.90

LSE

1559852

26 May 2023

14:22:31

BST

648

267.90

LSE

1559856

26 May 2023

14:22:31

BST

2492

267.90

LSE

1559858

26 May 2023

14:22:31

BST

187

267.90

LSE

1559850

26 May 2023

14:25:35

BST

4116

267.90

LSE

1562620

26 May 2023

14:25:35

BST

2590

267.90

LSE

1562618

26 May 2023

14:25:35

BST

567

267.90

LSE

1562616

26 May 2023

14:25:35

BST

425

267.90

LSE

1562614

26 May 2023

14:28:52

BST

2163

267.80

LSE

1565443

26 May 2023

14:30:02

BST

2543

267.90

LSE

1568886

26 May 2023

14:30:02

BST

1392

267.90

LSE

1568884

26 May 2023

14:30:02

BST

2492

267.90

LSE

1568840

26 May 2023

14:30:02

BST

2543

267.90

LSE

1568836

26 May 2023

14:30:02

BST

1522

267.90

LSE

1568833

26 May 2023

14:30:09

BST

2492

267.90

LSE

1569467

26 May 2023

14:30:09

BST

1534

267.90

LSE

1569463

26 May 2023

14:30:09

BST

2543

267.90

LSE

1569465

26 May 2023

14:30:09

BST

2307

267.90

LSE

1569469

26 May 2023

14:30:09

BST

2484

267.90

LSE

1569471

26 May 2023

14:31:02

BST

3496

267.90

LSE

1571464

26 May 2023

14:31:02

BST

1078

267.90

LSE

1571461

26 May 2023

14:31:02

BST

2543

267.90

LSE

1571459

26 May 2023

14:31:02

BST

1394

267.90

LSE

1571457

26 May 2023

14:31:02

BST

2634

267.90

LSE

1571455

26 May 2023

14:32:01

BST

7329

268.00

LSE

1573335

26 May 2023

14:34:45

BST

886

268.30

LSE

1579485

26 May 2023

14:34:45

BST

3200

268.30

LSE

1579481

26 May 2023

14:34:45

BST

3567

268.30

LSE

1579483

26 May 2023

14:36:03

BST

7856

268.10

LSE

1582130

26 May 2023

14:38:26

BST

5062

268.10

LSE

1586286

26 May 2023

14:38:26

BST

2941

268.10

LSE

1586284

26 May 2023

14:39:37

BST

7189

268.20

LSE

1588434

26 May 2023

14:42:17

BST

2811

268.10

LSE

1594341

26 May 2023

14:42:17

BST

2492

268.10

LSE

1594339

26 May 2023

14:42:17

BST

2543

268.10

LSE

1594337

26 May 2023

14:42:17

BST

2492

268.10

LSE

1594326

26 May 2023

14:42:17

BST

2000

268.10

LSE

1594324

26 May 2023

14:42:17

BST

2543

268.10

LSE

1594322

26 May 2023

14:42:27

BST

3023

268.00

LSE

1594707

26 May 2023

14:42:27

BST

3497

268.00

LSE

1594705

26 May 2023

14:46:42

BST

6826

268.10

LSE

1601609

26 May 2023

14:46:42

BST

2280

268.10

LSE

1601607

26 May 2023

14:47:45

BST

2492

268.20

LSE

1603390

26 May 2023

14:47:45

BST

2543

268.20

LSE

1603388

26 May 2023

14:47:45

BST

3000

268.20

LSE

1603392

26 May 2023

14:47:45

BST

1707

268.20

LSE

1603394

26 May 2023

14:48:11

BST

1540

268.20

LSE

1604190

26 May 2023

14:48:11

BST

715

268.20

LSE

1604188

26 May 2023

14:48:11

BST

685

268.20

LSE

1604186

26 May 2023

14:48:11

BST

1692

268.20

LSE

1604184

26 May 2023

14:48:11