Transaction in Own Shares

NatWest Group plc
30 May 2023
 









NatWest Group plc

 

30 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



30 May 2023

3,650,653

268.20

264.90

266.4179

LSE



30 May 2023

366,537

267.90

264.90

265.8034

CHIX



30 May 2023

1,517,916

268.00

264.90

265.6482

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 217,366,759 Ordinary Shares in treasury and have 8,990,698,711 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


30 May 2023

08:30:37

BST

4920

266.70

BATE

1492007


30 May 2023

08:30:37

BST

2300

266.70

BATE

1492005


30 May 2023

08:30:37

BST

2800

266.70

BATE

1492003


30 May 2023

08:34:18

BST

10140

267.40

BATE

1499243


30 May 2023

08:36:40

BST

9000

267.40

BATE

1503643


30 May 2023

08:36:40

BST

1540

267.40

BATE

1503645


30 May 2023

08:41:47

BST

8881

267.70

BATE

1512798


30 May 2023

08:45:37

BST

9000

267.80

BATE

1519694


30 May 2023

08:45:37

BST

1406

267.80

BATE

1519692


30 May 2023

08:50:31

BST

8530

268.00

BATE

1530317


30 May 2023

08:53:51

BST

3859

267.80

BATE

1536896


30 May 2023

08:53:51

BST

5900

267.80

BATE

1536894


30 May 2023

12:05:01

BST

8637

266.70

BATE

1742734


30 May 2023

12:05:46

BST

719

266.60

BATE

1743652


30 May 2023

12:05:46

BST

7870

266.60

BATE

1743650


30 May 2023

12:15:54

BST

8813

266.50

BATE

1750874


30 May 2023

12:21:56

BST

5944

266.70

BATE

1755339


30 May 2023

12:21:56

BST

3795

266.70

BATE

1755337


30 May 2023

12:33:00

BST

8541

267.30

BATE

1762972


30 May 2023

12:40:48

BST

8799

267.00

BATE

1768842


30 May 2023

12:50:24

BST

9381

267.20

BATE

1776027


30 May 2023

13:00:36

BST

5917

267.00

BATE

1783666


30 May 2023

13:00:36

BST

4054

267.00

BATE

1783664


30 May 2023

13:13:53

BST

882

267.40

BATE

1792554


30 May 2023

13:13:53

BST

226

267.40

BATE

1792552


30 May 2023

13:13:53

BST

7564

267.40

BATE

1792550


30 May 2023

13:18:21

BST

9582

267.30

BATE

1796352


30 May 2023

13:28:20

BST

9846

267.10

BATE

1803979


30 May 2023

13:33:29

BST

54

266.90

BATE

1808893


30 May 2023

13:33:29

BST

471

266.90

BATE

1808891


30 May 2023

13:33:29

BST

7967

266.90

BATE

1808889


30 May 2023

13:33:29

BST

66

266.90

BATE

1808887


30 May 2023

13:39:02

BST

370

266.90

BATE

1813406


30 May 2023

13:39:02

BST

2008

266.90

BATE

1813404


30 May 2023

13:45:42

BST

9085

267.00

BATE

1819597


30 May 2023

13:48:37

BST

10039

266.90

BATE

1822629


30 May 2023

13:48:37

BST

499

266.90

BATE

1822627


30 May 2023

13:59:50

BST

51

266.90

BATE

1833648


30 May 2023

13:59:50

BST

1727

266.90

BATE

1833646


30 May 2023

13:59:50

BST

7564

266.90

BATE

1833644


30 May 2023

14:04:11

BST

9230

266.90

BATE

1838052


30 May 2023

14:14:23

BST

4112

266.90

BATE

1847976


30 May 2023

14:14:23

BST

5734

266.90

BATE

1847974


30 May 2023

14:20:05

BST

2900

267.00

BATE

1854255


30 May 2023

14:25:08

BST

4923

267.20

BATE

1859160


30 May 2023

14:25:08

BST

4981

267.20

BATE

1859158


30 May 2023

14:29:22

BST

5747

267.20

BATE

1864090


30 May 2023

14:29:22

BST

4158

267.20

BATE

1864088


30 May 2023

14:30:35

BST

3241

267.40

BATE

1870823


30 May 2023

14:30:35

BST

6404

267.40

BATE

1870819


30 May 2023

14:32:34

BST

907

267.40

BATE

1875463


30 May 2023

14:32:34

BST

9000

267.40

BATE

1875461


30 May 2023

14:34:08

BST

666

267.30

BATE

1879026


30 May 2023

14:34:08

BST

900

267.30

BATE

1879024


30 May 2023

14:34:08

BST

500

267.30

BATE

1879028


30 May 2023

14:34:08

BST

6447

267.30

BATE

1879032


30 May 2023

14:34:08

BST

1047

267.30

BATE

1879030


30 May 2023

14:34:08

BST

911

267.30

BATE

1879020


30 May 2023

14:39:22

BST

8905

267.30

BATE

1889838


30 May 2023

14:39:22

BST

551

267.30

BATE

1889833


30 May 2023

14:42:30

BST

7022

267.20

BATE

1895863


30 May 2023

14:42:30

BST

2625

267.20

BATE

1895859


30 May 2023

14:42:30

BST

878

267.20

BATE

1895861


30 May 2023

14:45:49

BST

8589

267.10

BATE

1902179


30 May 2023

14:48:44

BST

10101

267.00

BATE

1908495


30 May 2023

14:55:02

BST

1

267.10

BATE

1921039


30 May 2023

14:56:21

BST

10013

267.10

BATE

1923664


30 May 2023

14:56:21

BST

8819

267.10

BATE

1923655


30 May 2023

15:01:35

BST

1473

267.20

BATE

1940928


30 May 2023

15:01:35

BST

8980

267.20

BATE

1940926


30 May 2023

15:04:20

BST

10091

266.80

BATE

1946584


30 May 2023

16:04:22

BST

2869

265.60

BATE

2054091


30 May 2023

16:04:22

BST

9000

265.60

BATE

2054089


30 May 2023

16:05:27

BST

14035

265.60

BATE

2056082


30 May 2023

16:06:12

BST

4560

265.70

BATE

2057229


30 May 2023

16:06:12

BST

5888

265.70

BATE

2057231


30 May 2023

16:08:01

BST

1959

265.70

BATE

2060174


30 May 2023

16:08:01

BST

3700

265.70

BATE

2060172


30 May 2023

16:08:01

BST

1497

265.70

BATE

2060170


30 May 2023

16:08:01

BST

3700

265.70

BATE

2060168


30 May 2023

16:08:01

BST

626

265.70

BATE

2060161


30 May 2023

16:08:01

BST

4749

265.70

BATE

2060153


30 May 2023

16:08:01

BST

13618

265.70

BATE

2060155


30 May 2023

16:08:01

BST

5235

265.70

BATE

2060157


30 May 2023

16:09:43

BST

1252

265.70

BATE

2063311


30 May 2023

16:09:43

BST

147

265.70

BATE

2063309


30 May 2023

16:09:43

BST

154

265.70

BATE

2063307


30 May 2023

16:09:43

BST

881

265.70

BATE

2063305


30 May 2023

16:09:43

BST

1047

265.70

BATE

2063299


30 May 2023

16:09:43

BST

747

265.70

BATE

2063297


30 May 2023

16:09:43

BST

881

265.70

BATE

2063295


30 May 2023

16:09:43

BST

5908

265.70

BATE

2063301


30 May 2023

16:09:43

BST

616

265.70

BATE

2063303


30 May 2023

16:10:03

BST

9507

265.60

BATE

2064003


30 May 2023

16:10:03

BST

11577

265.60

BATE

2064001


30 May 2023

16:10:07

BST

400

265.50

BATE

2064184


30 May 2023

16:10:07

BST

400

265.50

BATE

2064182


30 May 2023

16:10:07

BST

600

265.50

BATE

2064180


30 May 2023

16:10:07

BST

888

265.50

BATE

2064178


30 May 2023

16:10:07

BST

400

265.50

BATE

2064176


30 May 2023

16:10:07

BST

326

265.50

BATE

2064174


30 May 2023

16:10:07

BST

4814

265.50

BATE

2064172


30 May 2023

16:10:07

BST

55

265.50

BATE

2064170


30 May 2023

16:10:07

BST

4182

265.50

BATE

2064168


30 May 2023

16:10:41

BST

3309

265.50

BATE

2065018


30 May 2023

16:10:41

BST

158

265.50

BATE

2065016


30 May 2023

16:10:43

BST

3415

265.50

BATE

2065080


30 May 2023

16:10:43

BST

2408

265.50

BATE

2065082


30 May 2023

16:11:56

BST

5262

265.40

BATE

2067001


30 May 2023

16:11:56

BST

3894

265.40

BATE

2066999


30 May 2023

16:11:58

BST

2508

265.30

BATE

2067100


30 May 2023

16:11:59

BST

3241

265.30

BATE

2067132


30 May 2023

16:12:02

BST

6059

265.30

BATE

2067210


30 May 2023

16:12:55

BST

9036

265.30

BATE

2068803


30 May 2023

16:13:02

BST

152

265.20

BATE

2069029


30 May 2023

16:13:02

BST

2797

265.20

BATE

2068959


30 May 2023

16:13:03

BST

1455

265.20

BATE

2069103


30 May 2023

16:13:06

BST

3142

265.20

BATE

2069170


30 May 2023

16:13:55

BST

7560

265.30

BATE

2070601


30 May 2023

16:13:55

BST

2299

265.30

BATE

2070595


30 May 2023

16:13:55

BST

9551

265.30

BATE

2070591


30 May 2023

16:15:29

BST

9332

265.20

BATE

2073738


30 May 2023

16:15:29

BST

9135

265.20

BATE

2073740


30 May 2023

16:15:36

BST

9424

265.10

BATE

2074393


30 May 2023

16:16:35

BST

4201

264.90

BATE

2076791


30 May 2023

16:17:21

BST

8363

265.00

BATE

2078560


30 May 2023

16:17:21

BST

2475

265.00

BATE

2078556


30 May 2023

16:17:21

BST

72

265.00

BATE

2078558


30 May 2023

16:20:24

BST

2938

264.90

BATE

2084242


30 May 2023

16:20:24

BST

2334

264.90

BATE

2084240


30 May 2023

16:20:24

BST

3878

264.90

BATE

2084238


30 May 2023

16:20:24

BST

200

264.90

BATE

2084236


30 May 2023

16:20:24

BST

331

264.90

BATE

2084234


30 May 2023

16:20:25

BST

635

264.90

BATE

2084372


30 May 2023

16:20:58

BST

122

264.90

BATE

2085641


30 May 2023

16:20:58

BST

1994

264.90

BATE

2085639


30 May 2023

16:21:15

BST

1047

264.90

BATE

2086210


30 May 2023

16:21:15

BST

47948

264.90

BATE

2086216


30 May 2023

16:21:15

BST

45599

264.90

BATE

2086194


30 May 2023

16:21:15

BST

58066

264.90

BATE

2086190


30 May 2023

16:21:33

BST

387

264.90

BATE

2086766


30 May 2023

16:21:33

BST

201

264.90

BATE

2086752


30 May 2023

16:21:33

BST

31

264.90

BATE

2086750


30 May 2023

16:21:33

BST

1252

264.90

BATE

2086748


30 May 2023

16:21:33

BST

1103

264.90

BATE

2086746


30 May 2023

16:21:33

BST

2868

264.90

BATE

2086744


30 May 2023

16:21:33

BST

159

264.90

BATE

2086742


30 May 2023

16:21:33

BST

212

264.90

BATE

2086740


30 May 2023

16:21:33

BST

1103

264.90

BATE

2086738


30 May 2023

16:21:33

BST

1047

264.90

BATE

2086736


30 May 2023

16:21:34

BST

161

264.90

BATE

2086794


30 May 2023

16:21:52

BST

37322

265.00

BATE

2087318


30 May 2023

16:21:58

BST

5124

265.00

BATE

2087479


30 May 2023

16:21:58

BST

10004

265.00

BATE

2087477


30 May 2023

16:21:58

BST

28221

265.00

BATE

2087475


30 May 2023

16:21:58

BST

9000

265.00

BATE

2087481


30 May 2023

16:21:58

BST

9585

265.00

BATE

2087483


30 May 2023

16:21:58

BST

3378

265.00

BATE

2087473


30 May 2023

16:21:58

BST

815

265.00

BATE

2087462


30 May 2023

16:21:58

BST

7564

265.00

BATE

2087460


30 May 2023

16:21:58

BST

1987

265.00

BATE

2087456


30 May 2023

16:21:58

BST

299

265.00

BATE

2087450


30 May 2023

16:22:29

BST

8769

265.00

BATE

2088693


30 May 2023

16:22:29

BST

71

265.00

BATE

2088695


30 May 2023

16:22:33

BST

33721

265.00

BATE

2088848


30 May 2023

16:22:33

BST

9000

265.00

BATE

2088844


30 May 2023

16:22:33

BST

11287

265.00

BATE

2088842


30 May 2023

16:22:33

BST

7564

265.00

BATE

2088840


30 May 2023

16:22:33

BST

9000

265.00

BATE

2088838


30 May 2023

16:22:33

BST

1856

265.00

BATE

2088836


30 May 2023

16:22:34

BST

1103

265.00

BATE

2088854


30 May 2023

16:22:34

BST

20287

265.00

BATE

2088852


30 May 2023

16:22:34

BST

1257

265.00

BATE

2088856


30 May 2023

16:22:51

BST

1254

265.00

BATE

2089356


30 May 2023

16:22:51

BST

148

265.00

BATE

2089349


30 May 2023

16:22:51

BST

9635

265.00

BATE

2089347


30 May 2023

16:22:51

BST

419

265.00

BATE

2089345


30 May 2023

16:22:51

BST

80

265.00

BATE

2089342


30 May 2023

16:22:51

BST

5257

265.00

BATE

2089340


30 May 2023

16:22:51

BST

114

265.00

BATE

2089338


30 May 2023

16:22:51

BST

59

265.00

BATE

2089336


30 May 2023

16:22:51

BST

174

265.00

BATE

2089334


30 May 2023

16:22:51

BST

172

265.00

BATE

2089328


30 May 2023

16:22:51

BST

164

265.00

BATE

2089326


30 May 2023

16:22:51

BST

153

265.00

BATE

2089330


30 May 2023

16:22:51

BST

1103

265.00

BATE

2089332


30 May 2023

16:22:51

BST

155

265.00

BATE

2089324


30 May 2023

16:22:51

BST

1103

265.00

BATE

2089322


30 May 2023

16:22:51

BST

172

265.00

BATE

2089320


30 May 2023

16:22:51

BST

301

265.00

BATE

2089318


30 May 2023

16:22:51

BST

185

265.00

BATE

2089316


30 May 2023

16:22:51

BST

681

265.00

BATE

2089314


30 May 2023

16:22:51

BST

3527

265.00

BATE

2089312


30 May 2023

16:22:51

BST

1103

265.00

BATE

2089310


30 May 2023

16:22:52

BST

8751

265.00

BATE

2089387


30 May 2023

16:22:52

BST

4647

265.00

BATE

2089385


30 May 2023

16:22:52

BST

6992

265.00

BATE

2089381


30 May 2023

16:23:26

BST

1522

265.10

BATE

2090727


30 May 2023

16:23:43

BST

260

265.10

BATE

2091283


30 May 2023

16:23:44

BST

4978

265.10

BATE

2091389


30 May 2023

16:23:44

BST

9000

265.10

BATE

2091360


30 May 2023

16:23:44

BST

8300

265.10

BATE

2091338


30 May 2023

16:23:44

BST

9000

265.10

BATE

2091344


30 May 2023

16:23:44

BST

3600

265.10

BATE

2091346


30 May 2023

16:23:44

BST

11354

265.10

BATE

2091334


30 May 2023

16:23:44

BST

2364

265.10

BATE

2091332


30 May 2023

16:23:45

BST

1046

265.10

BATE

2091421


30 May 2023

16:23:45

BST

34

265.10

BATE

2091419


30 May 2023

16:23:45

BST

199

265.10

BATE

2091417


30 May 2023

16:23:45

BST

1085

265.10

BATE

2091402


30 May 2023

16:23:45

BST

1063

265.10

BATE

2091400


30 May 2023

16:23:45

BST

247

265.10

BATE

2091398


30 May 2023

16:23:46

BST

3739

265.10

BATE

2091456


30 May 2023

16:23:46

BST

2079

265.10

BATE

2091452


30 May 2023

16:23:47

BST

1624

265.10

BATE

2091476


30 May 2023

16:23:50

BST

4181

265.10

BATE

2091546


30 May 2023

16:23:56

BST

2242

265.10

BATE

2091694


30 May 2023

16:23:58

BST

1760

265.10

BATE

2091750


30 May 2023

16:23:59

BST

2134

265.10

BATE

2091757


30 May 2023

16:24:00

BST

2459

265.10

BATE

2091806


30 May 2023

16:24:00

BST

1275

265.10

BATE

2091801


30 May 2023

16:24:00

BST

48

265.10

BATE

2091780


30 May 2023

16:24:00

BST

24

265.10

BATE

2091778


30 May 2023

16:24:00

BST

9000

265.10

BATE

2091776


30 May 2023

16:24:00

BST

410

265.10

BATE

2091771


30 May 2023

16:24:01

BST

2066

265.10

BATE

2091875


30 May 2023

16:24:01

BST

2274

265.10

BATE

2091858


30 May 2023

16:24:08

BST

294

265.10

BATE

2092257


30 May 2023

16:24:17

BST

273

265.10

BATE

2092543


30 May 2023

16:25:07

BST

3687

265.10

BATE

2094116


30 May 2023

16:26:10

BST

9000

265.10

BATE

2096997


30 May 2023

16:26:10

BST

6466

265.10

BATE

2096995


30 May 2023

16:26:18

BST

3199

265.10

BATE

2097214


30 May 2023

16:26:38

BST

1069

265.10

BATE

2097854


30 May 2023

16:26:54

BST

3901

265.10

BATE

2098389


30 May 2023

16:27:29

BST

4194

265.20

BATE

2099579


30 May 2023

16:27:29

BST

75928

265.20

BATE

2099563


30 May 2023

16:27:29

BST

9000

265.20

BATE

2099525


30 May 2023

16:27:29

BST

2000

265.20

BATE

2099523


30 May 2023

16:27:29

BST

9000

265.20

BATE

2099521


30 May 2023

16:27:29

BST

9000

265.20

BATE

2099519


30 May 2023

16:27:29

BST

7663

265.20

BATE

2099517


30 May 2023

16:27:29

BST

9000

265.20

BATE

2099515


30 May 2023

16:27:29

BST

305

265.20

BATE

2099503


30 May 2023

16:27:29

BST

118

265.20

BATE

2099509


30 May 2023

16:27:29

BST

18000

265.20

BATE

2099513


30 May 2023

16:27:29

BST

2713

265.20

BATE

2099495


30 May 2023

16:27:32

BST

7816

265.20

BATE

2099759


30 May 2023

16:27:32

BST

3307

265.20

BATE

2099757


30 May 2023

16:27:32

BST

561

265.20

BATE

2099683


30 May 2023

16:27:32

BST

1305

265.20

BATE

2099681


30 May 2023

16:29:03

BST

7632

265.40

BATE

2102197


30 May 2023

16:29:03

BST

1376

265.40

BATE

2102195


30 May 2023

16:29:03

BST

278

265.30

BATE

2102104


30 May 2023

16:29:03

BST

153

265.30

BATE

2102100


30 May 2023

16:29:04

BST

1859

265.40

BATE

2102235


30 May 2023

16:29:04

BST

194

265.40

BATE

2102213


30 May 2023

16:29:04

BST

4322

265.40

BATE

2102211


30 May 2023

16:29:04

BST

4024

265.40

BATE

2102207


30 May 2023

16:29:04

BST

97692

265.40

BATE

2102209


30 May 2023

16:29:04

BST

792

265.40

BATE

2102205


30 May 2023

16:29:05

BST

2146

265.40

BATE

2102262


30 May 2023

16:29:06

BST

2336

265.40

BATE

2102277


30 May 2023

16:29:06

BST

9475

265.40

BATE

2102275


30 May 2023

16:29:07

BST

1139

265.40

BATE

2102321


30 May 2023

16:29:07

BST

8965

265.40

BATE

2102313


30 May 2023

16:29:07

BST

9000

265.40

BATE

2102311


30 May 2023

16:29:07

BST

25938

265.40

BATE

2102309


30 May 2023

16:29:07

BST

9000

265.40

BATE

2102307


30 May 2023

16:29:08

BST

1680

265.40

BATE

2102415


30 May 2023

16:29:08

BST

4072

265.40

BATE

2102382


30 May 2023

16:29:09

BST

2300

265.40

BATE

2102467


30 May 2023

16:29:09

BST

1540

265.40

BATE

2102465


30 May 2023

16:29:09

BST

7559

265.40

BATE

2102463


30 May 2023

16:29:09

BST

2455

265.40

BATE

2102443


30 May 2023

16:29:10

BST

1694

265.40

BATE

2102487


30 May 2023

16:29:19

BST

1226

265.40

BATE

2102749


30 May 2023

16:29:25

BST

2190

265.40

BATE

2102878


30 May 2023

16:29:30

BST

4028

265.40

BATE

2103094


30 May 2023

16:29:30

BST

787

265.40

BATE

2103088


30 May 2023

16:29:30

BST

513

265.40

BATE

2103086


30 May 2023

16:29:34

BST

1755

265.40

BATE

2103872


30 May 2023

16:29:35

BST

1217

265.40

BATE

2104022


30 May 2023

16:29:36

BST

165

265.40

BATE

2104187


30 May 2023

08:35:56

BST

9180

267.50

CHIX

1502113


30 May 2023

08:53:49

BST

8702

267.90

CHIX

1536774


30 May 2023

12:05:01

BST

9033

266.70

CHIX

1742729


30 May 2023

12:33:00

BST

8888

267.30

CHIX

1762974


30 May 2023

12:50:24

BST

8893

267.20

CHIX

1776025


30 May 2023

13:13:53

BST

8889

267.40

CHIX

1792556


30 May 2023

13:33:29

BST

4143

266.90

CHIX

1808897


30 May 2023

13:33:29

BST

4637

266.90

CHIX

1808895


30 May 2023

13:45:42

BST

8990

267.00

CHIX

1819599


30 May 2023

14:04:11

BST

1

266.90

CHIX

1838062


30 May 2023

14:04:11

BST

10545

266.90

CHIX

1838056


30 May 2023

14:25:08

BST

6178

267.20

CHIX

1859164


30 May 2023

14:25:08

BST

3028

267.20

CHIX

1859162


30 May 2023

14:31:24

BST

100

267.40

CHIX

1872852


30 May 2023

14:31:24

BST

6949

267.40

CHIX

1872850


30 May 2023

14:32:34

BST

2865

267.40

CHIX

1875457


30 May 2023

14:39:22

BST

8104

267.30

CHIX

1889835


30 May 2023

14:39:22

BST

1138

267.30

CHIX

1889830


30 May 2023

14:47:32

BST

1503

267.20

CHIX

1906329


30 May 2023

14:47:32

BST

8896

267.20

CHIX

1906325


30 May 2023

15:01:01

BST

100

267.10

CHIX

1939060


30 May 2023

15:01:01

BST

1437

267.10

CHIX

1939058


30 May 2023

15:02:32

BST

7024

267.10

CHIX

1943172


30 May 2023

16:19:07

BST

1760

265.00

CHIX

2081861


30 May 2023

16:19:07

BST

3198

265.00

CHIX

2081856


30 May 2023

16:19:07

BST

858

265.00

CHIX

2081854


30 May 2023

16:19:07

BST

149

265.00

CHIX

2081852


30 May 2023

16:19:07

BST

538

265.00

CHIX

2081850


30 May 2023

16:19:07

BST

409

265.00

CHIX

2081848


30 May 2023

16:19:07

BST

858

265.00

CHIX

2081846


30 May 2023

16:19:07

BST

858

265.00

CHIX

2081844


30 May 2023

16:19:07

BST

810

265.00

CHIX

2081842


30 May 2023

16:19:07

BST

418

265.00

CHIX

2081840


30 May 2023

16:19:07

BST

3119

265.00

CHIX

2081838


30 May 2023

16:19:07

BST

768

265.00

CHIX

2081836


30 May 2023

16:19:07

BST

261

265.00

CHIX

2081834


30 May 2023

16:21:15

BST

707

264.90

CHIX

2086206


30 May 2023

16:21:15

BST

3205

264.90

CHIX

2086208


30 May 2023

16:21:15

BST

1252

264.90

CHIX

2086212


30 May 2023

16:21:15

BST

1935

264.90

CHIX

2086214


30 May 2023

16:21:15

BST

500

264.90

CHIX

2086204


30 May 2023

16:21:15

BST

792

264.90

CHIX

2086202


30 May 2023

16:21:15

BST

3100

264.90

CHIX

2086200


30 May 2023

16:21:15

BST

7520

264.90

CHIX

2086198


30 May 2023

16:21:15

BST

13600

264.90

CHIX

2086196


30 May 2023

16:21:15

BST

151

264.90

CHIX

2086192


30 May 2023

16:21:58

BST

858

265.00

CHIX

2087464


30 May 2023

16:21:58

BST

7181

265.00

CHIX

2087458


30 May 2023

16:21:58

BST

27263

265.00

CHIX

2087454


30 May 2023

16:22:12

BST

994

265.00

CHIX

2088076


30 May 2023

16:22:12

BST

819

265.00

CHIX

2088074


30 May 2023

16:22:12

BST

230

265.00

CHIX

2088072


30 May 2023

16:22:12

BST

989

265.00

CHIX

2088070


30 May 2023

16:22:12

BST

2032

265.00

CHIX

2088068


30 May 2023

16:22:12

BST

858

265.00

CHIX

2088062


30 May 2023

16:22:12

BST

6793

265.00

CHIX

2088066


30 May 2023

16:22:12

BST

1084

265.00

CHIX

2088064


30 May 2023

16:22:12

BST

926

264.90

CHIX

2088060


30 May 2023

16:22:20

BST

1100

265.00

CHIX

2088416


30 May 2023

16:22:20

BST

858

265.00

CHIX

2088413


30 May 2023

16:22:29

BST

15

265.00

CHIX

2088697


30 May 2023

16:22:29

BST

2313

265.00

CHIX

2088701


30 May 2023

16:22:29

BST

13535

265.00

CHIX

2088699


30 May 2023

16:22:33

BST

2074

265.00

CHIX

2088850


30 May 2023

16:22:33

BST

8556

265.00

CHIX

2088846


30 May 2023

16:22:41

BST

1

264.90

CHIX

2089061


30 May 2023

16:22:52

BST

1544

265.00

CHIX

2089395


30 May 2023

16:22:52

BST

6705

265.00

CHIX

2089393


30 May 2023

16:22:52

BST

9412

265.00

CHIX

2089389


30 May 2023

16:22:52

BST

13466

265.00

CHIX

2089383


30 May 2023

16:23:08

BST

1158

265.00

CHIX

2090039


30 May 2023

16:23:08

BST

277

265.00

CHIX

2090037


30 May 2023

16:23:26

BST

1373

265.10

CHIX

2090725


30 May 2023

16:23:43

BST

1806

265.10

CHIX

2091287


30 May 2023

16:23:43

BST

197

265.10

CHIX

2091285


30 May 2023

16:23:44

BST

1073

265.10

CHIX

2091386


30 May 2023

16:23:44

BST

1073

265.10

CHIX

2091370


30 May 2023

16:23:44

BST

1073

265.10

CHIX

2091352


30 May 2023

16:23:44

BST

22251

265.10

CHIX

2091336


30 May 2023

16:23:44

BST

14157

265.10

CHIX

2091342


30 May 2023

16:23:44

BST

2364

265.10

CHIX

2091340


30 May 2023

16:23:44

BST

10973

265.10

CHIX

2091348


30 May 2023

16:23:44

BST

4204

265.10

CHIX

2091350


30 May 2023

16:27:32

BST

3555

265.20

CHIX

2099748


30 May 2023

16:27:32

BST

580

265.20

CHIX

2099685


30 May 2023

16:28:25

BST

3475

265.20

CHIX

2101315


30 May 2023

16:29:08

BST

1282

265.40

CHIX

2102399


30 May 2023

16:29:09

BST

2454

265.40

CHIX

2102437


30 May 2023

16:29:11

BST

3313

265.40

CHIX

2102504


30 May 2023

16:29:19

BST

3590

265.40

CHIX

2102727


30 May 2023

16:29:26

BST

277

265.40

CHIX

2102893


30 May 2023

16:29:30

BST

313

265.40

CHIX

2103140


30 May 2023

16:29:41

BST

124

265.40

CHIX

2104957


30 May 2023

08:34:18

BST

8897

267.20

LSE

1499252


30 May 2023

08:34:18

BST

7262

267.40

LSE

1499245


30 May 2023

08:35:56

BST

1203

267.40

LSE

1502117


30 May 2023

08:35:56

BST

6120

267.40

LSE

1502115


30 May 2023

08:36:40

BST

8260

267.40

LSE

1503651


30 May 2023

08:36:40

BST

7890

267.40

LSE

1503647


30 May 2023

08:36:59

BST

1900

267.40

LSE

1504281


30 May 2023

08:37:03

BST

44

267.40

LSE

1504411


30 May 2023

08:37:18

BST

1726

267.30

LSE

1504866


30 May 2023

08:37:18

BST

8495

267.30

LSE

1504864


30 May 2023

08:37:18

BST

82

267.30

LSE

1504862


30 May 2023

08:37:18

BST

6896

267.30

LSE

1504858


30 May 2023

08:37:18

BST

6774

267.30

LSE

1504856


30 May 2023

08:37:37

BST

7474

267.10

LSE

1505594


30 May 2023

08:38:01

BST

6363

267.00

LSE

1506146


30 May 2023

08:38:01

BST

1221

267.00

LSE

1506144


30 May 2023

08:40:00

BST

7130

267.20

LSE

1509677


30 May 2023

08:41:47

BST

2309

267.70

LSE

1512845


30 May 2023

08:41:47

BST

1514

267.70

LSE

1512843


30 May 2023

08:41:47

BST

1403

267.70

LSE

1512841


30 May 2023

08:41:47

BST

430

267.70

LSE

1512839


30 May 2023

08:41:47

BST

1390

267.60

LSE

1512837


30 May 2023

08:41:47

BST

1966

267.60

LSE

1512831


30 May 2023

08:41:47

BST

1403

267.60

LSE

1512829


30 May 2023

08:41:47

BST

839

267.70

LSE

1512835


30 May 2023

08:41:47

BST

3177

267.60

LSE

1512833


30 May 2023

08:41:47

BST

3933

267.70

LSE

1512814


30 May 2023

08:41:47

BST

1403

267.70

LSE

1512812


30 May 2023

08:41:47

BST

1269

267.70

LSE

1512810


30 May 2023

08:41:47

BST

1099

267.70

LSE

1512808


30 May 2023

08:41:47

BST

197

267.70

LSE

1512804


30 May 2023

08:41:47

BST

7503

267.70

LSE

1512802


30 May 2023

08:41:47

BST

10497

267.70

LSE

1512800


30 May 2023

08:44:15

BST

6997

267.80

LSE

1517241


30 May 2023

08:44:32

BST

6896

267.60

LSE

1517722


30 May 2023

08:44:38

BST

3106

267.80

LSE

1517885


30 May 2023

08:44:41

BST

3168

267.80

LSE

1517937


30 May 2023

08:45:02

BST

1123

267.90

LSE

1518528


30 May 2023

08:45:02

BST

1800

267.90

LSE

1518522


30 May 2023

08:45:02

BST

1800

267.90

LSE

1518524


30 May 2023

08:45:02

BST

1403

267.90

LSE

1518526


30 May 2023

08:45:02

BST

6086

267.90

LSE

1518518


30 May 2023

08:45:02

BST

5856

267.90

LSE

1518520


30 May 2023

08:45:49

BST

10935

267.70

LSE

1520164


30 May 2023

08:46:44

BST

137

267.60

LSE

1521928


30 May 2023

08:47:32

BST

258

267.70

LSE

1523595


30 May 2023

08:47:32

BST

1403

267.70

LSE

1523593


30 May 2023

08:47:34

BST

6450

267.60

LSE

1523733


30 May 2023

08:50:08

BST

1588

268.20

LSE

1529177


30 May 2023

08:50:23

BST

46

268.20

LSE

1529899


30 May 2023

08:50:23

BST

1588

268.20

LSE

1529901


30 May 2023

08:50:23

BST

1403

268.20

LSE

1529903


30 May 2023

08:50:24

BST

1403

268.20

LSE

1529930


30 May 2023

08:50:24

BST

1588

268.20

LSE

1529928


30 May 2023

08:50:31

BST

8015

268.00

LSE

1530319


30 May 2023

08:50:31

BST

6905

268.10

LSE

1530277


30 May 2023

08:50:50

BST

6465

267.90

LSE

1530987


30 May 2023

08:53:51

BST

3155

267.80

LSE

1536900


30 May 2023

08:53:51

BST

4377

267.80

LSE

1536898


30 May 2023

09:01:45

BST

760

268.20

LSE

1552237


30 May 2023

09:01:45

BST

7157

268.20

LSE

1552235


30 May 2023

09:02:10

BST

1777

268.10

LSE

1552760


30 May 2023

09:02:10

BST

2489

268.10

LSE

1552758


30 May 2023

09:02:10

BST

1403

268.10

LSE

1552756


30 May 2023

09:02:10

BST

1588

268.10

LSE

1552754


30 May 2023

09:02:10

BST

7887

268.10

LSE

1552752


30 May 2023

11:58:15

BST

1066

266.40

LSE

1737556


30 May 2023

11:58:15

BST

1397

266.40

LSE

1737554


30 May 2023

11:58:15

BST

1233

266.40

LSE

1737552


30 May 2023

11:58:15

BST

1004

266.40

LSE

1737550


30 May 2023

11:58:15

BST

771

266.40

LSE

1737548


30 May 2023

12:02:05

BST

1140

266.80

LSE

1740431


30 May 2023

12:02:05

BST

1233

266.80

LSE

1740429


30 May 2023

12:02:05

BST

976

266.80

LSE

1740425


30 May 2023

12:02:05

BST

1397

266.80

LSE

1740427


30 May 2023

12:04:43

BST

1514

266.80

LSE

1742412


30 May 2023

12:04:43

BST

949

266.80

LSE

1742410


30 May 2023

12:04:43

BST

1233

266.80

LSE

1742408


30 May 2023

12:04:43

BST

1397

266.80

LSE

1742406


30 May 2023

12:04:43

BST

1073

266.80

LSE

1742404


30 May 2023

12:06:36

BST

7826

266.60

LSE

1744183


30 May 2023

12:09:17

BST

6970

266.50

LSE

1746181


30 May 2023

12:14:15

BST

909

266.60

LSE

1749774


30 May 2023

12:14:15

BST

1133

266.60

LSE

1749772


30 May 2023

12:14:15

BST

1397

266.60

LSE

1749770


30 May 2023

12:14:15

BST

1233

266.60

LSE

1749768


30 May 2023

12:14:15

BST

2267

266.60

LSE

1749766


30 May 2023

12:31:15

BST

1397

267.40

LSE

1761860


30 May 2023

12:31:15

BST

2615

267.40

LSE

1761862


30 May 2023

12:31:15

BST

8358

267.40

LSE

1761858


30 May 2023

12:33:00

BST

5962

267.30

LSE

1762992


30 May 2023

12:33:00

BST

1397

267.30

LSE

1762990


30 May 2023

12:33:00

BST

154

267.30

LSE

1762988


30 May 2023

12:33:00

BST

8331

267.30

LSE

1762986


30 May 2023

12:33:00

BST

2033

267.30

LSE

1762978


30 May 2023

12:33:00

BST

2409

267.30

LSE

1762976


30 May 2023

12:33:00

BST

1542

267.30

LSE

1762982


30 May 2023

12:33:00

BST

1397

267.30

LSE

1762980


30 May 2023

12:33:00

BST

242

267.40

LSE

1762984


30 May 2023

12:33:00

BST

10742

267.30

LSE

1762970


30 May 2023

12:33:00

BST

2519

267.40

LSE

1762968


30 May 2023

12:33:00

BST

1397

267.40

LSE

1762966


30 May 2023

12:33:00

BST

1542

267.40

LSE

1762964


30 May 2023

12:33:00

BST

1397

267.40

LSE

1762962


30 May 2023

12:33:00

BST

2519

267.40

LSE

1762960


30 May 2023

12:33:00

BST

2519

267.40

LSE

1762956


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765356


30 May 2023

12:36:05

BST

3000

267.30

LSE

1765354


30 May 2023

12:36:05

BST

1397

267.30

LSE

1765352


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765350


30 May 2023

12:36:05

BST

3000

267.30

LSE

1765348


30 May 2023

12:36:05

BST

1397

267.30

LSE

1765346


30 May 2023

12:36:05

BST

1397

267.30

LSE

1765340


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765344


30 May 2023

12:36:05

BST

3000

267.30

LSE

1765342


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765338


30 May 2023

12:36:05

BST

1397

267.30

LSE

1765336


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765334


30 May 2023

12:36:05

BST

1443

267.30

LSE

1765332


30 May 2023

12:36:05

BST

1670

267.30

LSE

1765330


30 May 2023

12:36:16

BST

3000

267.40

LSE

1765471


30 May 2023

12:36:16

BST

4455

267.40

LSE

1765469


30 May 2023

12:37:42

BST

1791

267.40

LSE

1766591


30 May 2023

12:37:42

BST

3000

267.40

LSE

1766589


30 May 2023

12:37:42

BST

1542

267.40

LSE

1766587


30 May 2023

12:37:42

BST

1747

267.40

LSE

1766585


30 May 2023

12:37:42

BST

2440

267.40

LSE

1766583


30 May 2023

12:37:42

BST

1542

267.40

LSE

1766581


30 May 2023

12:37:42

BST

1747

267.40

LSE

1766579


30 May 2023

12:37:42

BST

1791

267.40

LSE

1766577


30 May 2023

12:37:42

BST

3000

267.40

LSE

1766575


30 May 2023

12:37:42

BST

1747

267.40

LSE

1766563


30 May 2023

12:37:42

BST

1900

267.40

LSE

1766567


30 May 2023

12:37:42

BST

1542

267.40

LSE

1766565


30 May 2023

12:37:42

BST

2000

267.40

LSE

1766569


30 May 2023

12:37:42

BST

2270

267.40

LSE

1766573


30 May 2023

12:37:42

BST

1052

267.40

LSE

1766571


30 May 2023

12:37:42

BST

9704

267.40

LSE

1766561


30 May 2023

12:38:46

BST

1466

267.30

LSE

1767285


30 May 2023

12:39:00

BST

1801

267.30

LSE

1767473


30 May 2023

12:39:00

BST

1900

267.30

LSE

1767471


30 May 2023

12:39:00

BST

5012

267.30

LSE

1767469


30 May 2023

12:39:15

BST

1110

267.20

LSE

1767753


30 May 2023

12:39:15

BST

2000

267.20

LSE

1767751


30 May 2023

12:39:15

BST

2200

267.20

LSE

1767749


30 May 2023

12:39:15

BST

1542

267.20

LSE

1767747


30 May 2023

12:39:15

BST

1747

267.20

LSE

1767745


30 May 2023

12:39:15

BST

7026

267.20

LSE

1767743


30 May 2023

12:39:41

BST

907

267.20

LSE

1768082


30 May 2023

12:39:41

BST

1542

267.20

LSE

1768080


30 May 2023

12:39:41

BST

1747

267.20

LSE

1768078


30 May 2023

12:39:41

BST

2313

267.20

LSE

1768076


30 May 2023

12:39:41

BST

1102

267.20

LSE

1768059


30 May 2023

12:39:41

BST

1542

267.20

LSE

1768061


30 May 2023

12:39:41

BST

1436

267.20

LSE

1768063


30 May 2023

12:39:41

BST

1747

267.20

LSE

1768065


30 May 2023

12:39:42

BST

3356

267.10

LSE

1768092


30 May 2023

12:39:42

BST

3153

267.10

LSE

1768090


30 May 2023

12:40:48

BST

6999

267.00

LSE

1768844


30 May 2023

12:41:20

BST

1747

266.90

LSE

1769343


30 May 2023

12:41:20

BST

1133

266.90

LSE

1769339


30 May 2023

12:41:20

BST

1131

266.90

LSE

1769341


30 May 2023

12:41:20

BST

1542

266.90

LSE

1769345


30 May 2023

12:41:20

BST

1882

266.90

LSE

1769347


30 May 2023

12:46:15

BST

6963

267.20

LSE

1772612


30 May 2023

12:48:47

BST

1600

267.30

LSE

1774435


30 May 2023

12:48:47

BST

1747

267.30

LSE

1774433


30 May 2023

12:48:47

BST

1930

267.30

LSE

1774431


30 May 2023

12:48:47

BST

1114

267.30

LSE

1774429


30 May 2023

12:49:58

BST

1930

267.30

LSE

1775551


30 May 2023

12:49:58

BST

2184

267.30

LSE

1775549


30 May 2023

12:49:58

BST

1788

267.30

LSE

1775547


30 May 2023

12:50:24

BST

6478

267.20

LSE

1776029


30 May 2023

12:53:30

BST

2184

267.40

LSE

1778146


30 May 2023

12:53:30

BST

2413

267.40

LSE

1778144


30 May 2023

12:53:30

BST

2594

267.40

LSE

1778142


30 May 2023

12:53:30

BST

2184

267.40

LSE

1778132


30 May 2023

12:53:30

BST

258

267.40

LSE

1778130


30 May 2023

12:53:30

BST

2413

267.40

LSE

1778128


30 May 2023

12:53:30

BST

2413

267.40

LSE

1778126


30 May 2023

12:53:30

BST

1124

267.40

LSE

1778124


30 May 2023

12:53:30

BST

2184

267.40

LSE

1778122


30 May 2023

12:53:30

BST

2229

267.40

LSE

1778120


30 May 2023

12:53:31

BST

268

267.30

LSE

1778179


30 May 2023

12:53:31

BST

2409

267.30

LSE

1778177


30 May 2023

12:53:31

BST

2413

267.30

LSE

1778175


30 May 2023

12:53:31

BST

2184

267.30

LSE

1778173


30 May 2023

12:53:31

BST

1866

267.30

LSE

1778165


30 May 2023

12:53:31

BST

5668

267.30

LSE

1778167


30 May 2023

12:54:01

BST

2732

267.00

LSE

1778535


30 May 2023

12:54:01

BST

2413

267.00

LSE

1778533


30 May 2023

12:54:01

BST

10595

267.00

LSE

1778531


30 May 2023

12:54:01

BST

6139

267.00

LSE

1778529


30 May 2023

12:54:02

BST

9191

267.00

LSE

1778543


30 May 2023

12:54:02

BST

2523

267.00

LSE

1778541


30 May 2023

12:54:38

BST

1500

267.00

LSE

1778939


30 May 2023

12:54:38

BST

2732

267.00

LSE

1778937


30 May 2023

12:54:38

BST

11933

267.00

LSE

1778933


30 May 2023

12:54:38

BST

13842

267.00

LSE

1778935


30 May 2023

12:54:51

BST

3025

267.00

LSE

1779070


30 May 2023

12:54:51

BST

2732

267.00

LSE

1779068


30 May 2023

12:54:51

BST

2460

267.00

LSE

1779066


30 May 2023

12:58:05

BST

291

267.10

LSE

1781433


30 May 2023

12:58:05

BST

7849

267.00

LSE

1781425


30 May 2023

12:58:15

BST

2140

267.10

LSE

1781559


30 May 2023

12:58:15

BST

1935

267.10

LSE

1781557


30 May 2023

12:59:34

BST

1080

267.10

LSE

1782558


30 May 2023

12:59:34

BST

6721

267.10

LSE

1782552


30 May 2023

12:59:34

BST

2891

267.10

LSE

1782556


30 May 2023

12:59:34

BST

5082

267.10

LSE

1782554


30 May 2023

12:59:36

BST

524

267.10

LSE

1782592


30 May 2023

12:59:36

BST

7469

267.10

LSE

1782590


30 May 2023

13:00:16

BST

3419

267.10

LSE

1783401


30 May 2023

13:00:16

BST

3025

267.10

LSE

1783403


30 May 2023

13:00:16

BST

1500

267.10

LSE

1783405


30 May 2023

13:00:16

BST

3025

267.10

LSE

1783397


30 May 2023

13:00:16

BST

3419

267.10

LSE

1783395


30 May 2023

13:00:16

BST

1499

267.10

LSE

1783393


30 May 2023

13:00:16

BST

1230

267.10

LSE

1783391


30 May 2023

13:00:16

BST

1800

267.10

LSE

1783389


30 May 2023

13:00:16

BST

2250

267.10

LSE

1783399


30 May 2023

13:00:16

BST

6719

267.10

LSE

1783387


30 May 2023

13:00:25

BST

1483

267.10

LSE

1783516


30 May 2023

13:00:25

BST

1242

267.10

LSE

1783514


30 May 2023

13:00:25

BST

3025

267.10

LSE

1783512


30 May 2023

13:00:25

BST

3419

267.10

LSE

1783510


30 May 2023

13:00:25

BST

505

267.10

LSE

1783508


30 May 2023

13:00:36

BST

7176

267.00

LSE

1783674


30 May 2023

13:00:36

BST

250

267.00

LSE

1783672


30 May 2023

13:02:25

BST

7077

267.10

LSE

1784930


30 May 2023

13:08:25

BST

2700

267.20

LSE

1789021


30 May 2023

13:08:25

BST

3419

267.20

LSE

1789023


30 May 2023

13:08:31

BST

4294

267.10

LSE

1789076


30 May 2023

13:08:31

BST

257

267.10

LSE

1789074


30 May 2023

13:08:31

BST

1600

267.10

LSE

1789072


30 May 2023

13:08:31

BST

379

267.10

LSE

1789070


30 May 2023

13:10:25

BST

2512

267.30

LSE

1790388


30 May 2023

13:10:25

BST

2150

267.30

LSE

1790386


30 May 2023

13:10:35

BST

1306

267.30

LSE

1790507


30 May 2023

13:10:35

BST

3025

267.30

LSE

1790505


30 May 2023

13:10:35

BST

2563

267.30

LSE

1790503


30 May 2023

13:10:35

BST

1730

267.30

LSE

1790501


30 May 2023

13:11:05

BST

2563

267.30

LSE

1790750


30 May 2023

13:11:05

BST

3025

267.30

LSE

1790752


30 May 2023

13:11:05

BST

1286

267.30

LSE

1790754


30 May 2023

13:11:05

BST

1048

267.30

LSE

1790756


30 May 2023

13:13:53

BST

4153

267.40

LSE

1792567


30 May 2023

13:13:53

BST

258

267.40

LSE

1792565


30 May 2023

13:13:53

BST

2264

267.40

LSE

1792563


30 May 2023

13:13:53

BST

2563

267.40

LSE

1792561


30 May 2023

13:13:53

BST

7551

267.40

LSE

1792558


30 May 2023

13:15:10

BST

6651

267.30

LSE

1793415


30 May 2023

13:15:55

BST

91

267.20

LSE

1793995


30 May 2023

13:18:21

BST

1300

267.30

LSE

1796362


30 May 2023

13:18:21

BST

2264

267.30

LSE

1796360


30 May 2023

13:18:21

BST

2563

267.30

LSE

1796358


30 May 2023

13:18:21

BST

6890

267.30

LSE

1796356


30 May 2023

13:18:21

BST

19416

267.30

LSE

1796354


30 May 2023

13:18:24

BST

8912

267.20

LSE

1796439


30 May 2023

13:18:24

BST

568

267.20

LSE

1796437


30 May 2023

13:21:38

BST

5167

267.20

LSE

1799248


30 May 2023

13:21:38

BST

2663

267.20

LSE

1799246


30 May 2023

13:22:47

BST

4387

267.30

LSE

1800100


30 May 2023

13:22:47

BST

3247

267.30

LSE

1800102


30 May 2023

13:23:05

BST

4203

267.20

LSE

1800438


30 May 2023

13:23:05

BST

295

267.20

LSE

1800436


30 May 2023

13:23:05

BST

1900

267.20

LSE

1800434


30 May 2023

13:23:05

BST

1231

267.20

LSE

1800432


30 May 2023

13:23:05

BST

1991

267.20

LSE

1800430


30 May 2023

13:23:05

BST

5334

267.20

LSE

1800428


30 May 2023

13:28:20

BST

7168

267.10

LSE

1803983


30 May 2023

13:28:20

BST

629

267.10

LSE

1803981


30 May 2023

13:28:20

BST

7556

267.10

LSE

1803977


30 May 2023

13:33:29

BST

125

266.90

LSE

1808903


30 May 2023

13:33:29

BST

157

266.90

LSE

1808901


30 May 2023

13:33:29

BST

6304

266.90

LSE

1808899


30 May 2023

13:34:41

BST

3051

266.90

LSE

1809913


30 May 2023

13:34:41

BST

3519

266.90

LSE

1809911


30 May 2023

13:34:41

BST

954

266.90

LSE

1809909


30 May 2023

13:34:41

BST

2264

266.90

LSE

1809901


30 May 2023

13:34:41

BST

196

266.90

LSE

1809895


30 May 2023

13:34:41

BST

663

266.90

LSE

1809897


30 May 2023

13:34:41

BST

2278

266.90

LSE

1809899


30 May 2023

13:34:41

BST

2563

266.90

LSE

1809903


30 May 2023

13:34:41

BST

1234

266.90

LSE

1809905


30 May 2023

13:34:41

BST

218

266.90

LSE

1809907


30 May 2023

13:43:33

BST

1697

267.10

LSE

1817386


30 May 2023

13:43:33

BST

3026

267.10

LSE

1817384


30 May 2023

13:43:33

BST

2625

267.10

LSE

1817382


30 May 2023

13:43:33

BST

1480

267.10

LSE

1817380


30 May 2023

13:43:33

BST

1697

267.10

LSE

1817378


30 May 2023

13:43:33

BST

1921

267.10

LSE

1817376


30 May 2023

13:43:33

BST

1697

267.10

LSE

1817368


30 May 2023

13:43:33

BST

1921

267.10

LSE

1817370


30 May 2023

13:43:33

BST

2778

267.10

LSE

1817374


30 May 2023

13:43:33

BST

1285

267.10

LSE

1817372


30 May 2023

13:45:42

BST

1061

267.00

LSE

1819611


30 May 2023

13:45:42

BST

50

267.00

LSE

1819603


30 May 2023

13:45:42

BST

779

267.00

LSE

1819601


30 May 2023

13:45:42

BST

1107

267.00

LSE

1819609


30 May 2023

13:45:42

BST

6672

267.00

LSE

1819605


30 May 2023

13:45:42

BST

4648

267.00

LSE

1819607


30 May 2023

13:45:45

BST

3000

267.00

LSE

1819703


30 May 2023

13:46:27

BST

6556

267.00

LSE

1820442


30 May 2023

13:46:27

BST

21

267.00

LSE

1820440


30 May 2023

13:47:27

BST

309

267.00

LSE

1821613


30 May 2023

13:47:27

BST

2122

267.00

LSE

1821611


30 May 2023

13:47:27

BST

1921

267.00

LSE

1821609


30 May 2023

13:47:27

BST

2645

267.00

LSE

1821607


30 May 2023

13:47:27

BST

1272

267.00

LSE

1821605


30 May 2023

13:47:27

BST

20

267.00

LSE

1821603


30 May 2023

13:47:27

BST

1921

267.00

LSE

1821601


30 May 2023

13:47:27

BST

2122

267.00

LSE

1821599


30 May 2023

13:47:27

BST

663

267.00

LSE

1821597


30 May 2023

13:48:37

BST

3764

266.90

LSE

1822637


30 May 2023

13:48:37

BST

448

266.90

LSE

1822635


30 May 2023

13:48:37

BST

5243

266.90

LSE

1822633


30 May 2023

13:48:37

BST

1565

266.90

LSE

1822631


30 May 2023

13:54:25

BST

2153

266.80

LSE

1828621


30 May 2023

13:54:25

BST

5441

266.80

LSE

1828619


30 May 2023

13:54:25

BST

8096

266.80

LSE

1828617


30 May 2023

13:59:25

BST

288

266.90

LSE

1833183


30 May 2023

13:59:50

BST

1102

266.90

LSE

1833687


30 May 2023

13:59:50

BST

152

266.90

LSE

1833672


30 May 2023

13:59:50

BST

411

266.90

LSE

1833670


30 May 2023

13:59:50

BST

1600

266.90

LSE

1833667


30 May 2023

13:59:50

BST

1055

266.90

LSE

1833664


30 May 2023

13:59:50

BST

2101

266.90

LSE

1833656


30 May 2023

13:59:50

BST

5169

266.90

LSE

1833654


30 May 2023

13:59:50

BST

5803

266.90

LSE

1833652


30 May 2023

13:59:50

BST

2606

266.90

LSE

1833650


30 May 2023

14:01:16

BST

2300

267.00

LSE

1835224


30 May 2023

14:01:16

BST

1285

267.00

LSE

1835220


30 May 2023

14:01:16

BST

2303

267.00

LSE

1835218


30 May 2023

14:01:16

BST

1881

267.00

LSE

1835222


30 May 2023

14:01:17

BST

775

267.00

LSE

1835228


30 May 2023

14:01:17

BST

2642

267.00

LSE

1835226


30 May 2023

14:02:10

BST

1226

267.00

LSE

1836384


30 May 2023

14:02:10

BST

2401

267.00

LSE

1836382


30 May 2023

14:02:53

BST

1242

267.00

LSE

1836995


30 May 2023

14:02:53

BST

2122

267.00

LSE

1836991


30 May 2023

14:02:53

BST

2401

267.00

LSE

1836989


30 May 2023

14:02:53

BST

2464

267.00

LSE

1836987


30 May 2023

14:02:53

BST

1677

267.00

LSE

1836993


30 May 2023

14:04:11

BST

1600

266.90

LSE

1838066


30 May 2023

14:04:11

BST

2401

266.90

LSE

1838064


30 May 2023

14:04:11

BST

360

267.00

LSE

1838060


30 May 2023

14:04:11

BST

1311

267.00

LSE

1838058


30 May 2023

14:04:11

BST

1800

267.00

LSE

1838054


30 May 2023

14:04:11

BST

2122

267.00

LSE

1838050


30 May 2023

14:04:11

BST

2401

267.00

LSE

1838048


30 May 2023

14:04:11

BST

1004

267.00

LSE

1838046


30 May 2023

14:07:58

BST

3265

266.90

LSE

1841732


30 May 2023

14:07:58

BST

3832

266.90

LSE

1841734


30 May 2023

14:14:23

BST

7019

266.90

LSE

1847991


30 May 2023

14:14:23

BST

617

266.90

LSE

1847988


30 May 2023

14:14:23

BST

1226

266.90

LSE

1847986


30 May 2023

14:14:23

BST

1600

266.90

LSE

1847984


30 May 2023

14:14:23

BST

1591

266.90

LSE

1847982


30 May 2023

14:14:23

BST

1800

266.90

LSE

1847980


30 May 2023

14:14:23

BST

6465

266.90

LSE

1847978


30 May 2023

14:15:41

BST

1591

266.80

LSE

1849362


30 May 2023

14:15:41

BST

1193

266.80

LSE

1849358


30 May 2023

14:15:41

BST

1800

266.80

LSE

1849360


30 May 2023

14:22:34

BST

1418

267.20

LSE

1856762


30 May 2023

14:22:34

BST

8586

267.20

LSE

1856759


30 May 2023

14:25:08

BST

1207

267.20

LSE

1859186


30 May 2023

14:25:08

BST

3100

267.20

LSE

1859184


30 May 2023

14:25:08

BST

2000

267.20

LSE

1859182


30 May 2023

14:25:08

BST

1800

267.20

LSE

1859180


30 May 2023

14:25:08

BST

1591

267.20

LSE

1859178


30 May 2023

14:25:08

BST

2354

267.20

LSE

1859172


30 May 2023

14:25:08

BST

335

267.20

LSE

1859176


30 May 2023

14:25:08

BST

3725

267.20

LSE

1859174


30 May 2023

14:25:08

BST

5411

267.20

LSE

1859170


30 May 2023

14:25:08

BST

4271

267.20

LSE

1859168


30 May 2023

14:25:08

BST

255

267.20

LSE

1859166


30 May 2023

14:25:09

BST

1198

267.20

LSE

1859207


30 May 2023

14:25:09

BST

1800

267.20

LSE

1859205


30 May 2023

14:25:39

BST

8104

267.10

LSE

1859824


30 May 2023

14:29:22

BST

1827

267.20

LSE

1864159


30 May 2023

14:29:22

BST

2299

267.20

LSE

1864152


30 May 2023

14:29:22

BST

631

267.20

LSE

1864150


30 May 2023

14:29:22

BST

1193

267.20

LSE

1864148


30 May 2023

14:29:22

BST

1800

267.20

LSE

1864146


30 May 2023

14:29:22

BST

3471

267.20

LSE

1864110


30 May 2023

14:29:22

BST

1800

267.20

LSE

1864108


30 May 2023

14:29:22

BST

1591

267.20

LSE

1864106


30 May 2023

14:29:22

BST

2295

267.20

LSE

1864104


30 May 2023

14:29:22

BST

2000

267.20

LSE

1864102


30 May 2023

14:29:22

BST

1591

267.20

LSE

1864098


30 May 2023

14:29:22

BST

1800

267.20

LSE

1864100


30 May 2023

14:29:22

BST

7957

267.20

LSE

1864092


30 May 2023

14:30:35

BST

484

267.40

LSE

1870825


30 May 2023

14:30:35

BST

2967

267.40

LSE

1870821


30 May 2023

14:30:35

BST

3175

267.40

LSE

1870815


30 May 2023

14:30:35

BST

848

267.40

LSE

1870817


30 May 2023

14:31:24

BST

2500

267.40

LSE

1872856


30 May 2023

14:31:24

BST

485

267.40

LSE

1872854


30 May 2023

14:31:50

BST

1591

267.50

LSE

1873838


30 May 2023

14:31:50

BST

1800

267.50

LSE

1873836


30 May 2023

14:31:50

BST

2727

267.50

LSE

1873834


30 May 2023

14:31:50

BST

2543

267.50

LSE

1873828


30 May 2023

14:31:50

BST

1800

267.50

LSE

1873826


30 May 2023

14:31:50

BST

1469

267.50

LSE

1873832


30 May 2023

14:31:50

BST

1591

267.50

LSE

1873830


30 May 2023

14:31:51

BST

269

267.50

LSE

1873885


30 May 2023

14:31:54

BST

2100

267.50

LSE

1873979


30 May 2023

14:32:13

BST

7731

267.50

LSE

1874730


30 May 2023

14:32:16

BST

1591

267.50

LSE

1874873


30 May 2023

14:32:16

BST

1800

267.50

LSE

1874871


30 May 2023

14:32:16

BST

1241

267.50

LSE

1874869


30 May 2023

14:32:16

BST

1591

267.50

LSE

1874861


30 May 2023

14:32:16

BST

1800

267.50

LSE

1874859


30 May 2023

14:32:16

BST

9000

267.50

LSE

1874855


30 May 2023

14:32:16

BST

8455

267.50

LSE

1874857


30 May 2023

14:32:16

BST

2579

267.50

LSE

1874853


30 May 2023

14:32:16

BST

1800

267.50

LSE

1874851


30 May 2023

14:32:16

BST

1591

267.50

LSE

1874849


30 May 2023

14:32:31

BST

1591

267.50

LSE

1875377


30 May 2023

14:32:31

BST

1800

267.50

LSE

1875375


30 May 2023

14:32:31

BST

421

267.50

LSE

1875373


30 May 2023

14:32:34

BST

7047

267.40

LSE

1875459


30 May 2023

14:32:34

BST

385

267.50

LSE

1875451


30 May 2023

14:32:34

BST

1591

267.50

LSE

1875447


30 May 2023

14:32:34

BST

1800

267.50

LSE

1875449


30 May 2023

14:32:34

BST

1595

267.50

LSE

1875445


30 May 2023

14:32:34

BST

1800

267.50

LSE

1875441


30 May 2023

14:32:34

BST

2434

267.50

LSE

1875439


30 May 2023

14:32:34

BST

1591

267.50

LSE

1875443


30 May 2023

14:33:51

BST

1591

267.50

LSE

1878306


30 May 2023

14:33:51

BST

1800

267.50

LSE

1878304


30 May 2023

14:33:51

BST

1198

267.50

LSE

1878302


30 May 2023

14:33:51

BST

575

267.50

LSE

1878290


30 May 2023

14:33:51

BST

1591

267.50

LSE

1878284


30 May 2023

14:33:51

BST

1800

267.50

LSE

1878282


30 May 2023

14:33:51

BST

718

267.50

LSE

1878286


30 May 2023

14:33:51

BST

1514

267.50

LSE

1878288


30 May 2023

14:33:51

BST

1562

267.50

LSE

1878280


30 May 2023

14:33:51

BST

1514

267.50

LSE

1878278


30 May 2023

14:33:51

BST

1800

267.50

LSE

1878276


30 May 2023

14:33:51

BST

1591

267.50

LSE

1878274


30 May 2023

14:33:51

BST

59

267.50

LSE

1878272


30 May 2023

14:34:05

BST

198

267.40

LSE

1878815


30 May 2023

14:34:05

BST

7564

267.40

LSE

1878767


30 May 2023

14:34:08

BST

6733

267.30

LSE

1879022


30 May 2023

14:34:08

BST

7617

267.30

LSE

1879018


30 May 2023

14:34:08

BST

131

267.30

LSE

1879016


30 May 2023

14:35:41

BST

1800

267.50

LSE

1882110


30 May 2023

14:35:41

BST

7049

267.50

LSE

1882108


30 May 2023

14:35:41

BST

7826

267.50

LSE

1882106


30 May 2023

14:36:39

BST

1460

267.50

LSE

1884131


30 May 2023

14:36:39

BST

1591

267.50

LSE

1884129


30 May 2023

14:36:39

BST

877

267.50

LSE

1884127


30 May 2023

14:36:39

BST

8586

267.50

LSE

1884125


30 May 2023

14:37:51

BST

578

267.40

LSE

1886673


30 May 2023

14:37:51

BST

210

267.40

LSE

1886675


30 May 2023

14:37:51

BST

1519

267.50

LSE

1886664


30 May 2023

14:37:51

BST

1316

267.50

LSE

1886662


30 May 2023

14:37:51

BST

2700

267.50

LSE

1886660


30 May 2023

14:37:51

BST

1800

267.50

LSE

1886658


30 May 2023

14:37:51

BST

1591

267.50

LSE

1886656


30 May 2023

14:37:51

BST

7136

267.50

LSE

1886648


30 May 2023

14:37:51

BST

9129

267.50

LSE

1886650


30 May 2023

14:37:51

BST

4184

267.50

LSE

1886652


30 May 2023

14:37:51

BST

2921

267.50

LSE

1886654


30 May 2023

14:37:55

BST

1127

267.40

LSE

1886804


30 May 2023

14:37:55

BST

2300

267.40

LSE

1886802


30 May 2023

14:37:55

BST

1591

267.40

LSE

1886800


30 May 2023

14:37:55

BST

1800

267.40

LSE

1886798


30 May 2023

14:37:55

BST

929

267.40

LSE

1886792


30 May 2023

14:37:55

BST

6006

267.40

LSE

1886794


30 May 2023

14:39:22

BST

1800

267.30

LSE

1889939


30 May 2023

14:39:22

BST

1591

267.30

LSE

1889937


30 May 2023

14:39:22

BST

4261

267.30

LSE

1889933


30 May 2023

14:39:22

BST

3008

267.30

LSE

1889931


30 May 2023

14:39:22

BST

1591

267.30

LSE

1889852


30 May 2023

14:39:22

BST

3403

267.30

LSE

1889854


30 May 2023

14:39:22

BST

1496

267.30

LSE

1889850


30 May 2023

14:39:22

BST

602

267.30

LSE

1889848


30 May 2023

14:39:22

BST

1800

267.30

LSE

1889846


30 May 2023

14:39:22

BST

6818

267.30

LSE

1889840


30 May 2023

14:39:25

BST

1531

267.30

LSE

1890091


30 May 2023

14:39:25

BST

3125

267.30

LSE

1890089


30 May 2023

14:39:25

BST

1591

267.30

LSE

1890087


30 May 2023

14:39:25

BST

1800

267.30

LSE

1890085


30 May 2023

14:39:58

BST

6831

267.20

LSE

1891097


30 May 2023

14:40:11

BST

1591

267.10

LSE

1891740


30 May 2023

14:40:11

BST

3226

267.10

LSE

1891738


30 May 2023

14:40:11

BST

1800

267.10

LSE

1891742


30 May 2023

14:40:11

BST

1512

267.10

LSE

1891744


30 May 2023

14:40:43

BST

2959

267.10

LSE

1892782


30 May 2023

14:40:43

BST

702

267.10

LSE

1892772


30 May 2023

14:40:43

BST

1847

267.10

LSE

1892770


30 May 2023

14:41:21

BST

1603

267.20

LSE

1893901


30 May 2023

14:41:21

BST

1554

267.20

LSE

1893897


30 May 2023

14:41:21

BST

1591

267.20

LSE

1893895


30 May 2023

14:41:21

BST

1800

267.20

LSE

1893893


30 May 2023

14:41:21

BST

3373

267.20

LSE

1893891


30 May 2023

14:41:21

BST

1034

267.20

LSE

1893899


30 May 2023

14:42:30

BST

1573

267.20

LSE

1895879


30 May 2023

14:42:30

BST

1591

267.20

LSE

1895871


30 May 2023

14:42:30

BST

1800

267.20

LSE

1895869


30 May 2023

14:42:30

BST

1764

267.20

LSE

1895877


30 May 2023

14:42:30

BST

2200

267.20

LSE

1895873


30 May 2023

14:42:30

BST

7660

267.20

LSE

1895875


30 May 2023

14:42:30

BST

7660

267.20

LSE

1895867


30 May 2023

14:42:30

BST

257

267.20

LSE

1895865


30 May 2023

14:44:20

BST

4246

267.20

LSE

1899314


30 May 2023

14:44:20

BST

1800

267.20

LSE

1899312


30 May 2023

14:44:20

BST

1591

267.20

LSE

1899310


30 May 2023

14:44:20

BST

4216

267.20

LSE

1899306


30 May 2023

14:44:20

BST

392

267.20

LSE

1899304


30 May 2023

14:44:20

BST

1800

267.20

LSE

1899302


30 May 2023

14:44:20

BST

1591

267.20

LSE

1899300


30 May 2023

14:44:20

BST

3335

267.20

LSE

1899296


30 May 2023

14:44:20

BST

2535

267.20

LSE

1899294


30 May 2023

14:44:20

BST

1591

267.20

LSE

1899292


30 May 2023

14:44:20

BST

1800

267.20

LSE

1899290


30 May 2023

14:44:20

BST

2535

267.20

LSE

1899288


30 May 2023

14:44:20

BST

1482

267.20

LSE

1899286


30 May 2023

14:44:20

BST

1591

267.20

LSE

1899282


30 May 2023

14:44:20

BST

1800

267.20

LSE

1899280


30 May 2023

14:44:20

BST

2700

267.20

LSE

1899284


30 May 2023

14:44:20

BST

6916

267.20

LSE

1899276


30 May 2023

14:45:58

BST

3032

267.00

LSE

1902454


30 May 2023

14:46:01

BST