Transaction in Own Shares
|
|
|
|
|
|
||||||
|
11 March 2025 |
||||||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce Holdings plc |
||||||||||
|
|
|
|
|
|
||||||
|
Transaction in own shares |
||||||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): |
||||||||||
|
|
|
|
|
|
||||||
|
Date of purchase: |
10 March 2025 |
|
|
|||||||
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
||||||
|
Aggregate number of Ordinary Shares purchased: |
737,471 |
571,632 |
223,478 |
117,659 |
||||||
|
Highest price paid per Ordinary Share (p): |
810.2000 |
808.8000 |
805.8000 |
810.8000 |
||||||
|
Lowest price paid per Ordinary Share (p): |
736.4000 |
736.6000 |
737.6000 |
737.4000 |
||||||
|
Volume weighted average price paid per Ordinary Share (p): |
760.5195 |
757.9468 |
759.7284 |
759.8681 |
||||||
|
|
|
|
|
|
||||||
|
Rolls-Royce intends to cancel the purchased Ordinary Shares. |
||||||||||
|
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,498,501,922 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,498,501,922 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. |
||||||||||
|
Since the commencement of the Programme, the Company has repurchased 6,395,067 Ordinary Shares in aggregate at a weighted average price of 774.2602 pence per Ordinary Share. |
||||||||||
|
Schedule of Purchases - Individual Transactions: |
|
|
|
|||||||
|
|
|
|
|
|
|
|
||||
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|
|||||||||
|
|
|
|
|
|
|
|
||||
|
Issuer Name: |
Rolls-Royce Holdings plc |
|
|
|
||||||
|
LEI: |
213800EC7997ZBLZJH69 |
|
|
|
||||||
|
ISIN: |
GB00B63H8491 |
|
|
|
||||||
|
Intermediary name: |
UBS AG London Branch |
|
|
|
||||||
|
Intermediary Code: |
UBSWGB24 |
|
|
|
||||||
|
Timezone: |
GMT |
|
|
|
|
|||||
|
Currency: |
GBP |
|
|
|
|
|||||
|
|
|
|
|
|
|
|
||||
|
Transaction Date |
Transaction Time |
Volume |
Price per Ordinary Share (GBP) |
Trading venue |
Transaction Reference Number |
|
||||
|
10/03/2025 |
08:03:01 |
40 |
810.8000 |
Aquis |
2062749 |
|
||||
|
10/03/2025 |
08:03:03 |
3,415 |
810.8000 |
Aquis |
2062798 |
|
||||
|
10/03/2025 |
08:22:14 |
3,311 |
801.8000 |
Aquis |
2091554 |
|
||||
|
10/03/2025 |
08:46:09 |
68 |
796.4000 |
Aquis |
2120051 |
|
||||
|
10/03/2025 |
08:46:09 |
3,500 |
796.4000 |
Aquis |
2120049 |
|
||||
|
10/03/2025 |
09:18:50 |
3,678 |
788.8000 |
Aquis |
2165146 |
|
||||
|
10/03/2025 |
10:07:20 |
3,579 |
788.4000 |
Aquis |
2222592 |
|
||||
|
10/03/2025 |
10:34:24 |
3,036 |
787.6000 |
Aquis |
2251279 |
|
||||
|
10/03/2025 |
11:03:30 |
1,150 |
785.2000 |
Aquis |
2281232 |
|
||||
|
10/03/2025 |
11:03:30 |
2,009 |
785.2000 |
Aquis |
2281230 |
|
||||
|
10/03/2025 |
11:34:46 |
3,566 |
782.2000 |
Aquis |
2315453 |
|
||||
|
10/03/2025 |
12:10:20 |
3,265 |
778.2000 |
Aquis |
2353639 |
|
||||
|
10/03/2025 |
12:43:51 |
1,391 |
771.2000 |
Aquis |
2391300 |
|
||||
|
10/03/2025 |
12:43:51 |
1,364 |
771.2000 |
Aquis |
2391298 |
|
||||
|
10/03/2025 |
12:43:51 |
707 |
771.2000 |
Aquis |
2391296 |
|
||||
|
10/03/2025 |
13:17:05 |
3,340 |
764.4000 |
Aquis |
2429668 |
|
||||
|
10/03/2025 |
13:43:30 |
3,458 |
761.0000 |
Aquis |
2484592 |
|
||||
|
10/03/2025 |
13:58:49 |
206 |
758.2000 |
Aquis |
2520459 |
|
||||
|
10/03/2025 |
13:58:49 |
183 |
758.2000 |
Aquis |
2520461 |
|
||||
|
10/03/2025 |
14:02:17 |
1,050 |
758.2000 |
Aquis |
2529878 |
|
||||
|
10/03/2025 |
14:02:17 |
1,679 |
758.2000 |
Aquis |
2529865 |
|
||||
|
10/03/2025 |
14:02:17 |
536 |
758.2000 |
Aquis |
2529863 |
|
||||
|
10/03/2025 |
14:16:18 |
3,505 |
753.4000 |
Aquis |
2563929 |
|
||||
|
10/03/2025 |
14:29:37 |
3,065 |
750.0000 |
Aquis |
2598076 |
|
||||
|
10/03/2025 |
14:34:58 |
292 |
747.8000 |
Aquis |
2616574 |
|
||||
|
10/03/2025 |
14:34:59 |
2,892 |
747.8000 |
Aquis |
2616603 |
|
||||
|
10/03/2025 |
14:42:23 |
586 |
746.2000 |
Aquis |
2640854 |
|
||||
|
10/03/2025 |
14:42:26 |
16 |
746.4000 |
Aquis |
2641029 |
|
||||
|
10/03/2025 |
14:43:46 |
17 |
746.0000 |
Aquis |
2645397 |
|
||||
|
10/03/2025 |
14:44:02 |
564 |
746.6000 |
Aquis |
2646195 |
|
||||
|
10/03/2025 |
14:44:02 |
2,756 |
746.6000 |
Aquis |
2646189 |
|
||||
|
10/03/2025 |
14:51:31 |
334 |
747.0000 |
Aquis |
2666857 |
|
||||
|
10/03/2025 |
14:51:31 |
3,134 |
747.0000 |
Aquis |
2666855 |
|
||||
|
10/03/2025 |
14:58:45 |
10 |
744.6000 |
Aquis |
2685424 |
|
||||
|
10/03/2025 |
14:58:58 |
3,212 |
744.6000 |
Aquis |
2686174 |
|
||||
|
10/03/2025 |
15:07:32 |
3,051 |
751.8000 |
Aquis |
2709127 |
|
||||
|
10/03/2025 |
15:13:11 |
3,359 |
752.8000 |
Aquis |
2723385 |
|
||||
|
10/03/2025 |
15:21:42 |
3,293 |
750.8000 |
Aquis |
2743972 |
|
||||
|
10/03/2025 |
15:30:37 |
1,211 |
753.0000 |
Aquis |
2766548 |
|
||||
|
10/03/2025 |
15:30:37 |
1,873 |
753.0000 |
Aquis |
2766546 |
|
||||
|
10/03/2025 |
15:37:38 |
3,317 |
753.8000 |
Aquis |
2783939 |
|
||||
|
10/03/2025 |
15:46:23 |
1,338 |
748.2000 |
Aquis |
2807721 |
|
||||
|
10/03/2025 |
15:46:28 |
1,661 |
748.2000 |
Aquis |
2807868 |
|
||||
|
10/03/2025 |
15:46:42 |
127 |
748.2000 |
Aquis |
2808384 |
|
||||
|
10/03/2025 |
15:54:03 |
3,500 |
747.8000 |
Aquis |
2823343 |
|
||||
|
10/03/2025 |
15:54:03 |
15 |
747.8000 |
Aquis |
2823345 |
|
||||
|
10/03/2025 |
16:06:05 |
3,239 |
743.0000 |
Aquis |
2852351 |
|
||||
|
10/03/2025 |
16:08:40 |
481 |
740.8000 |
Aquis |
2858166 |
|
||||
|
10/03/2025 |
16:09:21 |
3,620 |
740.6000 |
Aquis |
2859741 |
|
||||
|
10/03/2025 |
16:13:01 |
685 |
744.2000 |
Aquis |
2868743 |
|
||||
|
10/03/2025 |
16:13:01 |
2,643 |
744.2000 |
Aquis |
2868741 |
|
||||
|
10/03/2025 |
16:15:53 |
1,979 |
741.2000 |
Aquis |
2876993 |
|
||||
|
10/03/2025 |
16:15:54 |
1,165 |
741.2000 |
Aquis |
2877015 |
|
||||
|
10/03/2025 |
16:19:07 |
12 |
741.0000 |
Aquis |
2888319 |
|
||||
|
10/03/2025 |
16:19:07 |
1 |
741.0000 |
Aquis |
2888313 |
|
||||
|
10/03/2025 |
16:19:11 |
98 |
741.0000 |
Aquis |
2888482 |
|
||||
|
10/03/2025 |
16:19:11 |
3,500 |
741.0000 |
Aquis |
2888480 |
|
||||
|
10/03/2025 |
16:21:33 |
1,396 |
740.0000 |
Aquis |
2895818 |
|
||||
|
10/03/2025 |
16:21:33 |
1,957 |
740.0000 |
Aquis |
2895816 |
|
||||
|
10/03/2025 |
16:24:25 |
3,044 |
738.2000 |
Aquis |
2905209 |
|
||||
|
10/03/2025 |
16:25:18 |
568 |
737.4000 |
Aquis |
2908329 |
|
||||
|
10/03/2025 |
16:26:20 |
3,739 |
739.2000 |
Aquis |
2911525 |
|
||||
|
10/03/2025 |
16:27:50 |
1,873 |
739.4000 |
Aquis |
2915750 |
|
||||
|
10/03/2025 |
08:00:51 |
2,108 |
808.8000 |
BATE |
2058681 |
|
||||
|
10/03/2025 |
08:00:51 |
1,090 |
808.8000 |
BATE |
2058679 |
|
||||
|
10/03/2025 |
08:03:45 |
1,848 |
808.2000 |
BATE |
2063717 |
|
||||
|
10/03/2025 |
08:03:45 |
1,274 |
808.2000 |
BATE |
2063719 |
|
||||
|
10/03/2025 |
08:06:21 |
3,277 |
806.2000 |
BATE |
2068278 |
|
||||
|
10/03/2025 |
08:15:24 |
3,218 |
802.0000 |
BATE |
2083396 |
|
||||
|
10/03/2025 |
08:24:50 |
3,210 |
802.6000 |
BATE |
2094376 |
|
||||
|
10/03/2025 |
08:24:50 |
1,929 |
802.6000 |
BATE |
2094373 |
|
||||
|
10/03/2025 |
08:24:50 |
1,302 |
802.6000 |
BATE |
2094371 |
|
||||
|
10/03/2025 |
08:35:54 |
618 |
799.2000 |
BATE |
2107346 |
|
||||
|
10/03/2025 |
08:35:55 |
340 |
799.2000 |
BATE |
2107358 |
|
||||
|
10/03/2025 |
08:35:55 |
372 |
799.2000 |
BATE |
2107355 |
|
||||
|
10/03/2025 |
08:35:57 |
1,981 |
799.2000 |
BATE |
2107382 |
|
||||
|
10/03/2025 |
08:46:18 |
209 |
795.4000 |
BATE |
2120237 |
|
||||
|
10/03/2025 |
08:46:18 |
206 |
795.4000 |
BATE |
2120235 |
|
||||
|
10/03/2025 |
08:46:18 |
52 |
795.4000 |
BATE |
2120233 |
|
||||
|
10/03/2025 |
08:46:18 |
55 |
795.4000 |
BATE |
2120231 |
|
||||
|
10/03/2025 |
08:46:31 |
3,140 |
795.0000 |
BATE |
2120606 |
|
||||
|
10/03/2025 |
08:48:41 |
568 |
795.8000 |
BATE |
2122993 |
|
||||
|
10/03/2025 |
08:48:41 |
62 |
795.8000 |
BATE |
2122991 |
|
||||
|
10/03/2025 |
08:48:41 |
53 |
795.8000 |
BATE |
2122989 |
|
||||
|
10/03/2025 |
08:52:04 |
3,595 |
796.8000 |
BATE |
2127642 |
|
||||
|
10/03/2025 |
08:53:24 |
62 |
795.0000 |
BATE |
2129895 |
|
||||
|
10/03/2025 |
08:53:24 |
56 |
795.0000 |
BATE |
2129893 |
|
||||
|
10/03/2025 |
08:53:24 |
989 |
794.8000 |
BATE |
2129891 |
|
||||
|
10/03/2025 |
08:53:26 |
2,243 |
794.8000 |
BATE |
2129956 |
|
||||
|
10/03/2025 |
08:53:26 |
60 |
795.0000 |
BATE |
2129954 |
|
||||
|
10/03/2025 |
08:53:26 |
63 |
795.0000 |
BATE |
2129952 |
|
||||
|
10/03/2025 |
08:53:28 |
249 |
794.8000 |
BATE |
2129995 |
|
||||
|
10/03/2025 |
08:55:19 |
116 |
793.4000 |
BATE |
2132745 |
|
||||
|
10/03/2025 |
08:55:42 |
1,502 |
793.4000 |
BATE |
2133348 |
|
||||
|
10/03/2025 |
08:56:18 |
1,494 |
793.4000 |
BATE |
2134261 |
|
||||
|
10/03/2025 |
08:57:16 |
3,115 |
793.2000 |
BATE |
2135644 |
|
||||
|
10/03/2025 |
09:07:56 |
630 |
790.4000 |
BATE |
2149234 |
|
||||
|
10/03/2025 |
09:07:56 |
55 |
790.4000 |
BATE |
2149232 |
|
||||
|
10/03/2025 |
09:10:31 |
57 |
789.4000 |
BATE |
2152540 |
|
||||
|
10/03/2025 |
09:10:31 |
54 |
789.4000 |
BATE |
2152538 |
|
||||
|
10/03/2025 |
09:12:50 |
197 |
788.6000 |
BATE |
2155516 |
|
||||
|
10/03/2025 |
09:12:50 |
258 |
788.6000 |
BATE |
2155520 |
|
||||
|
10/03/2025 |
09:12:50 |
207 |
788.6000 |
BATE |
2155518 |
|
||||
|
10/03/2025 |
09:12:51 |
456 |
788.4000 |
BATE |
2155553 |
|
||||
|
10/03/2025 |
09:12:51 |
3,290 |
788.4000 |
BATE |
2155551 |
|
||||
|
10/03/2025 |
09:23:08 |
1,806 |
788.4000 |
BATE |
2170616 |
|
||||
|
10/03/2025 |
09:23:08 |
1,250 |
788.4000 |
BATE |
2170614 |
|
||||
|
10/03/2025 |
09:30:02 |
61 |
785.8000 |
BATE |
2179296 |
|
||||
|
10/03/2025 |
09:30:02 |
55 |
785.8000 |
BATE |
2179294 |
|
||||
|
10/03/2025 |
09:30:42 |
675 |
785.6000 |
BATE |
2180140 |
|
||||
|
10/03/2025 |
09:30:42 |
52 |
785.6000 |
BATE |
2180144 |
|
||||
|
10/03/2025 |
09:30:42 |
52 |
785.6000 |
BATE |
2180142 |
|
||||
|
10/03/2025 |
09:31:00 |
2,478 |
785.6000 |
BATE |
2180467 |
|
||||
|
10/03/2025 |
09:31:00 |
644 |
785.6000 |
BATE |
2180465 |
|
||||
|
10/03/2025 |
09:31:00 |
368 |
785.6000 |
BATE |
2180461 |
|
||||
|
10/03/2025 |
09:35:00 |
3,411 |
789.8000 |
BATE |
2184556 |
|
||||
|
10/03/2025 |
09:57:06 |
1,981 |
785.0000 |
BATE |
2211027 |
|
||||
|
10/03/2025 |
09:57:06 |
11 |
785.0000 |
BATE |
2211025 |
|
||||
|
10/03/2025 |
09:57:06 |
1,696 |
785.0000 |
BATE |
2211023 |
|
||||
|
10/03/2025 |
10:02:02 |
1,945 |
787.6000 |
BATE |
2216810 |
|
||||
|
10/03/2025 |
10:02:02 |
670 |
787.6000 |
BATE |
2216808 |
|
||||
|
10/03/2025 |
10:02:02 |
632 |
787.6000 |
BATE |
2216812 |
|
||||
|
10/03/2025 |
10:07:36 |
2,121 |
788.2000 |
BATE |
2222756 |
|
||||
|
10/03/2025 |
10:07:48 |
1,387 |
788.2000 |
BATE |
2222915 |
|
||||
|
10/03/2025 |
10:08:52 |
3,566 |
786.2000 |
BATE |
2223959 |
|
||||
|
10/03/2025 |
10:18:02 |
1,816 |
787.2000 |
BATE |
2232754 |
|
||||
|
10/03/2025 |
10:18:02 |
1,278 |
787.2000 |
BATE |
2232752 |
|
||||
|
10/03/2025 |
10:39:40 |
3,313 |
787.2000 |
BATE |
2256965 |
|
||||
|
10/03/2025 |
10:39:40 |
3,140 |
787.2000 |
BATE |
2256961 |
|
||||
|
10/03/2025 |
10:39:40 |
296 |
787.2000 |
BATE |
2256969 |
|
||||
|
10/03/2025 |
10:41:59 |
1,088 |
786.6000 |
BATE |
2259530 |
|
||||
|
10/03/2025 |
10:47:54 |
560 |
785.0000 |
BATE |
2265737 |
|
||||
|
10/03/2025 |
10:47:54 |
560 |
785.0000 |
BATE |
2265735 |
|
||||
|
10/03/2025 |
10:47:54 |
55 |
785.0000 |
BATE |
2265729 |
|
||||
|
10/03/2025 |
10:47:54 |
63 |
785.0000 |
BATE |
2265731 |
|
||||
|
10/03/2025 |
10:47:54 |
210 |
785.0000 |
BATE |
2265733 |
|
||||
|
10/03/2025 |
10:47:54 |
3,609 |
784.8000 |
BATE |
2265727 |
|
||||
|
10/03/2025 |
10:53:37 |
3,646 |
784.8000 |
BATE |
2271495 |
|
||||
|
10/03/2025 |
10:54:57 |
3,065 |
784.0000 |
BATE |
2272887 |
|
||||
|
10/03/2025 |
10:57:46 |
942 |
785.6000 |
BATE |
2275643 |
|
||||
|
10/03/2025 |
10:57:46 |
2,668 |
785.6000 |
BATE |
2275641 |
|
||||
|
10/03/2025 |
10:59:43 |
3,347 |
785.0000 |
BATE |
2277537 |
|
||||
|
10/03/2025 |
11:04:24 |
422 |
784.2000 |
BATE |
2283997 |
|
||||
|
10/03/2025 |
11:04:24 |
3,162 |
784.2000 |
BATE |
2283995 |
|
||||
|
10/03/2025 |
11:04:42 |
3,014 |
783.8000 |
BATE |
2284454 |
|
||||
|
10/03/2025 |
11:06:11 |
1,392 |
784.0000 |
BATE |
2286883 |
|
||||
|
10/03/2025 |
11:06:11 |
1,769 |
784.0000 |
BATE |
2286885 |
|
||||
|
10/03/2025 |
11:12:01 |
1,083 |
784.2000 |
BATE |
2293210 |
|
||||
|
10/03/2025 |
11:12:05 |
2,223 |
784.2000 |
BATE |
2293269 |
|
||||
|
10/03/2025 |
11:20:18 |
32 |
782.8000 |
BATE |
2302577 |
|
||||
|
10/03/2025 |
11:20:19 |
2,988 |
782.8000 |
BATE |
2302584 |
|
||||
|
10/03/2025 |
11:34:46 |
3,262 |
782.2000 |
BATE |
2315451 |
|
||||
|
10/03/2025 |
11:41:52 |
23 |
781.0000 |
BATE |
2322991 |
|
||||
|
10/03/2025 |
11:42:11 |
2,227 |
781.0000 |
BATE |
2323290 |
|
||||
|
10/03/2025 |
11:42:11 |
875 |
781.0000 |
BATE |
2323292 |
|
||||
|
10/03/2025 |
11:45:15 |
1 |
782.4000 |
BATE |
2326610 |
|
||||
|
10/03/2025 |
11:46:46 |
3,218 |
782.4000 |
BATE |
2328102 |
|
||||
|
10/03/2025 |
11:52:15 |
1 |
782.8000 |
BATE |
2333953 |
|
||||
|
10/03/2025 |
11:52:54 |
2,466 |
782.8000 |
BATE |
2334639 |
|
||||
|
10/03/2025 |
11:52:54 |
872 |
782.8000 |
BATE |
2334637 |
|
||||
|
10/03/2025 |
12:03:30 |
2,414 |
780.2000 |
BATE |
2345288 |
|
||||
|
10/03/2025 |
12:03:30 |
793 |
780.2000 |
BATE |
2345286 |
|
||||
|
10/03/2025 |
12:13:00 |
982 |
776.2000 |
BATE |
2357164 |
|
||||
|
10/03/2025 |
12:13:00 |
1,889 |
776.2000 |
BATE |
2357162 |
|
||||
|
10/03/2025 |
12:13:00 |
298 |
776.2000 |
BATE |
2357152 |
|
||||
|
10/03/2025 |
12:20:19 |
613 |
775.6000 |
BATE |
2364996 |
|
||||
|
10/03/2025 |
12:20:19 |
2,429 |
775.6000 |
BATE |
2364998 |
|
||||
|
10/03/2025 |
12:27:09 |
3,085 |
773.2000 |
BATE |
2371146 |
|
||||
|
10/03/2025 |
12:32:57 |
340 |
771.2000 |
BATE |
2379056 |
|
||||
|
10/03/2025 |
12:32:57 |
2,157 |
771.2000 |
BATE |
2379054 |
|
||||
|
10/03/2025 |
12:32:57 |
859 |
771.2000 |
BATE |
2379052 |
|
||||
|
10/03/2025 |
12:32:58 |
348 |
771.2000 |
BATE |
2379062 |
|
||||
|
10/03/2025 |
12:47:10 |
56 |
769.6000 |
BATE |
2394329 |
|
||||
|
10/03/2025 |
12:47:10 |
63 |
769.6000 |
BATE |
2394327 |
|
||||
|
10/03/2025 |
12:47:10 |
52 |
769.6000 |
BATE |
2394325 |
|
||||
|
10/03/2025 |
12:47:10 |
328 |
769.6000 |
BATE |
2394323 |
|
||||
|
10/03/2025 |
12:47:10 |
224 |
769.6000 |
BATE |
2394321 |
|
||||
|
10/03/2025 |
12:47:13 |
3,162 |
769.4000 |
BATE |
2394395 |
|
||||
|
10/03/2025 |
12:51:48 |
3,571 |
769.0000 |
BATE |
2399195 |
|
||||
|
10/03/2025 |
12:55:16 |
349 |
769.4000 |
BATE |
2403554 |
|
||||
|
10/03/2025 |
12:55:16 |
3,169 |
769.4000 |
BATE |
2403552 |
|
||||
|
10/03/2025 |
13:07:49 |
3,424 |
765.2000 |
BATE |
2418568 |
|
||||
|
10/03/2025 |
13:17:38 |
3,375 |
764.2000 |
BATE |
2430322 |
|
||||
|
10/03/2025 |
13:23:58 |
56 |
763.2000 |
BATE |
2436629 |
|
||||
|
10/03/2025 |
13:23:58 |
63 |
763.2000 |
BATE |
2436627 |
|
||||
|
10/03/2025 |
13:26:45 |
861 |
759.6000 |
BATE |
2439845 |
|
||||
|
10/03/2025 |
13:26:45 |
2,580 |
759.6000 |
BATE |
2439843 |
|
||||
|
10/03/2025 |
13:30:02 |
3,659 |
756.6000 |
BATE |
2449388 |
|
||||
|
10/03/2025 |
13:31:00 |
3,360 |
758.0000 |
BATE |
2452049 |
|
||||
|
10/03/2025 |
13:41:12 |
3,569 |
763.6000 |
BATE |
2479992 |
|
||||
|
10/03/2025 |
13:45:06 |
3,358 |
760.8000 |
BATE |
2488391 |
|
||||
|
10/03/2025 |
13:45:06 |
316 |
760.8000 |
BATE |
2488389 |
|
||||
|
10/03/2025 |
13:45:06 |
2,967 |
760.8000 |
BATE |
2488376 |
|
||||
|
10/03/2025 |
13:53:12 |
1,204 |
757.6000 |
BATE |
2506421 |
|
||||
|
10/03/2025 |
13:53:12 |
2,304 |
757.6000 |
BATE |
2506419 |
|
||||
|
10/03/2025 |
13:58:46 |
404 |
758.8000 |
BATE |
2520266 |
|
||||
|
10/03/2025 |
13:58:46 |
3,190 |
758.8000 |
BATE |
2520264 |
|
||||
|
10/03/2025 |
13:59:47 |
189 |
758.0000 |
BATE |
2522848 |
|
||||
|
10/03/2025 |
13:59:47 |
3,120 |
758.0000 |
BATE |
2522846 |
|
||||
|
10/03/2025 |
14:03:54 |
1,962 |
758.2000 |
BATE |
2533962 |
|
||||
|
10/03/2025 |
14:03:54 |
1,358 |
758.2000 |
BATE |
2533960 |
|
||||
|
10/03/2025 |
14:07:55 |
3,605 |
755.0000 |
BATE |
2544030 |
|
||||
|
10/03/2025 |
14:07:55 |
39 |
755.0000 |
BATE |
2544028 |
|
||||
|
10/03/2025 |
14:09:11 |
3,282 |
754.8000 |
BATE |
2547564 |
|
||||
|
10/03/2025 |
14:13:22 |
3,619 |
753.0000 |
BATE |
2557464 |
|
||||
|
10/03/2025 |
14:13:22 |
3,301 |
753.0000 |
BATE |
2557466 |
|
||||
|
10/03/2025 |
14:14:49 |
3,057 |
753.4000 |
BATE |
2560493 |
|
||||
|
10/03/2025 |
14:14:49 |
2,891 |
753.4000 |
BATE |
2560491 |
|
||||
|
10/03/2025 |
14:14:49 |
366 |
753.4000 |
BATE |
2560489 |
|
||||
|
10/03/2025 |
14:26:37 |
257 |
751.0000 |
BATE |
2590119 |
|
||||
|
10/03/2025 |
14:26:37 |
224 |
751.0000 |
BATE |
2590117 |
|
||||
|
10/03/2025 |
14:26:37 |
898 |
751.0000 |
BATE |
2590115 |
|
||||
|
10/03/2025 |
14:26:41 |
3,028 |
750.8000 |
BATE |
2590251 |
|
||||
|
10/03/2025 |
14:26:41 |
3,446 |
750.8000 |
BATE |
2590249 |
|
||||
|
10/03/2025 |
14:26:41 |
3,524 |
750.8000 |
BATE |
2590247 |
|
||||
|
10/03/2025 |
14:27:17 |
848 |
751.6000 |
BATE |
2591827 |
|
||||
|
10/03/2025 |
14:27:17 |
2,588 |
751.6000 |
BATE |
2591825 |
|
||||
|
10/03/2025 |
14:32:10 |
3,226 |
751.0000 |
BATE |
2607160 |
|
||||
|
10/03/2025 |
14:32:10 |
3,102 |
751.0000 |
BATE |
2607162 |
|
||||
|
10/03/2025 |
14:32:54 |
59 |
749.6000 |
BATE |
2609130 |
|
||||
|
10/03/2025 |
14:32:54 |
59 |
749.6000 |
BATE |
2609128 |
|
||||
|
10/03/2025 |
14:33:01 |
3,355 |
749.4000 |
BATE |
2609461 |
|
||||
|
10/03/2025 |
14:33:01 |
3,585 |
749.4000 |
BATE |
2609459 |
|
||||
|
10/03/2025 |
14:36:38 |
853 |
749.6000 |
BATE |
2624715 |
|
||||
|
10/03/2025 |
14:36:38 |
2,604 |
749.6000 |
BATE |
2624713 |
|
||||
|
10/03/2025 |
14:37:18 |
3,018 |
748.6000 |
BATE |
2627016 |
|
||||
|
10/03/2025 |
14:39:45 |
2,879 |
747.2000 |
BATE |
2633962 |
|
||||
|
10/03/2025 |
14:39:46 |
182 |
747.2000 |
BATE |
2634033 |
|
||||
|
10/03/2025 |
14:40:45 |
1,552 |
746.2000 |
BATE |
2636422 |
|
||||
|
10/03/2025 |
14:40:45 |
1,467 |
746.2000 |
BATE |
2636420 |
|
||||
|
10/03/2025 |
14:41:38 |
50 |
745.6000 |
BATE |
2638876 |
|
||||
|
10/03/2025 |
14:41:43 |
2,778 |
745.6000 |
BATE |
2639038 |
|
||||
|
10/03/2025 |
14:41:43 |
657 |
745.6000 |
BATE |
2639036 |
|
||||
|
10/03/2025 |
14:44:02 |
534 |
746.6000 |
BATE |
2646193 |
|
||||
|
10/03/2025 |
14:44:02 |
3,026 |
746.6000 |
BATE |
2646191 |
|
||||
|
10/03/2025 |
14:46:05 |
3,596 |
745.8000 |
BATE |
2651960 |
|
||||
|
10/03/2025 |
14:46:56 |
3,069 |
746.6000 |
BATE |
2654459 |
|
||||
|
10/03/2025 |
14:48:42 |
841 |
747.8000 |
BATE |
2660176 |
|
||||
|
10/03/2025 |
14:48:42 |
2,178 |
747.8000 |
BATE |
2660178 |
|
||||
|
10/03/2025 |
14:50:18 |
1,472 |
747.0000 |
BATE |
2664092 |
|
||||
|
10/03/2025 |
14:50:18 |
1,582 |
747.0000 |
BATE |
2664090 |
|
||||
|
10/03/2025 |
14:51:31 |
3,102 |
747.0000 |
BATE |
2666882 |
|
||||
|
10/03/2025 |
14:51:31 |
552 |
747.0000 |
BATE |
2666880 |
|
||||
|
10/03/2025 |
14:53:06 |
652 |
746.0000 |
BATE |
2670770 |
|
||||
|
10/03/2025 |
14:53:07 |
3,091 |
745.8000 |
BATE |
2670856 |
|
||||
|
10/03/2025 |
14:56:01 |
625 |
746.8000 |
BATE |
2679004 |
|
||||
|
10/03/2025 |
14:56:01 |
2,621 |
746.8000 |
BATE |
2679006 |
|
||||
|
10/03/2025 |
14:56:34 |
945 |
746.0000 |
BATE |
2680563 |
|
||||
|
10/03/2025 |
14:56:35 |
2,077 |
746.0000 |
BATE |
2680635 |
|
||||
|
10/03/2025 |
14:56:35 |
307 |
746.0000 |
BATE |
2680633 |
|
||||
|
10/03/2025 |
14:58:18 |
3,215 |
746.2000 |
BATE |
2684477 |
|
||||
|
10/03/2025 |
15:00:16 |
1,397 |
747.0000 |
BATE |
2691637 |
|
||||
|
10/03/2025 |
15:00:16 |
1,797 |
747.0000 |
BATE |
2691643 |
|
||||
|
10/03/2025 |
15:01:56 |
680 |
747.4000 |
BATE |
2696423 |
|
||||
|
10/03/2025 |
15:01:56 |
2,796 |
747.4000 |
BATE |
2696419 |
|
||||
|
10/03/2025 |
15:03:01 |
3,270 |
748.2000 |
BATE |
2698790 |
|
||||
|
10/03/2025 |
15:03:01 |
3,353 |
748.2000 |
BATE |
2698786 |
|
||||
|
10/03/2025 |
15:05:54 |
1,521 |
748.6000 |
BATE |
2705223 |
|
||||
|
10/03/2025 |
15:05:54 |
1,915 |
748.6000 |
BATE |
2705221 |
|
||||
|
10/03/2025 |
15:07:32 |
3,113 |
751.8000 |
BATE |
2709131 |
|
||||
|
10/03/2025 |
15:07:32 |
429 |
751.8000 |
BATE |
2709129 |
|
||||
|
10/03/2025 |
15:09:55 |
53 |
750.2000 |
BATE |
2715071 |
|
||||
|
10/03/2025 |
15:09:55 |
55 |
750.2000 |
BATE |
2715069 |
|
||||
|
10/03/2025 |
15:10:08 |
55 |
750.6000 |
BATE |
2715733 |
|
||||
|
10/03/2025 |
15:10:08 |
740 |
750.6000 |
BATE |
2715731 |
|
||||
|
10/03/2025 |
15:10:08 |
737 |
750.6000 |
BATE |
2715729 |
|
||||
|
10/03/2025 |
15:10:08 |
59 |
750.6000 |
BATE |
2715727 |
|
||||
|
10/03/2025 |
15:10:33 |
3,316 |
750.6000 |
BATE |
2716877 |
|
||||
|
10/03/2025 |
15:13:11 |
54 |
752.8000 |
BATE |
2723387 |
|
||||
|
10/03/2025 |
15:13:11 |
53 |
752.8000 |
BATE |
2723389 |
|
||||
|
10/03/2025 |
15:13:11 |
251 |
752.8000 |
BATE |
2723391 |
|
||||
|
10/03/2025 |
15:13:11 |
3,236 |
752.8000 |
BATE |
2723393 |
|
||||
|
10/03/2025 |
15:13:11 |
3,401 |
752.8000 |
BATE |
2723383 |
|
||||
|
10/03/2025 |
15:13:43 |
3,665 |
752.4000 |
BATE |
2724830 |
|
||||
|
10/03/2025 |
15:17:15 |
2,888 |
753.6000 |
BATE |
2733617 |
|
||||
|
10/03/2025 |
15:17:15 |
582 |
753.6000 |
BATE |
2733619 |
|
||||
|
10/03/2025 |
15:18:52 |
769 |
752.8000 |
BATE |
2737014 |
|
||||
|
10/03/2025 |
15:18:52 |
1,250 |
752.8000 |
BATE |
2737012 |
|
||||
|
10/03/2025 |
15:18:52 |
1,215 |
752.8000 |
BATE |
2737016 |
|
||||
|
10/03/2025 |
15:22:54 |
533 |
750.6000 |
BATE |
2746855 |
|
||||
|
10/03/2025 |
15:22:54 |
525 |
750.6000 |
BATE |
2746857 |
|
||||
|
10/03/2025 |
15:22:54 |
61 |
750.6000 |
BATE |
2746851 |
|
||||
|
10/03/2025 |
15:22:54 |
60 |
750.6000 |
BATE |
2746853 |
|
||||
|
10/03/2025 |
15:22:57 |
3,171 |
750.4000 |
BATE |
2747018 |
|
||||
|
10/03/2025 |
15:22:57 |
180 |
750.4000 |
BATE |
2747016 |
|
||||
|
10/03/2025 |
15:24:48 |
3,203 |
752.2000 |
BATE |
2751953 |
|
||||
|
10/03/2025 |
15:25:41 |
1,823 |
752.6000 |
BATE |
2755038 |
|
||||
|
10/03/2025 |
15:25:41 |
1,254 |
752.6000 |
BATE |
2755036 |
|
||||
|
10/03/2025 |
15:25:41 |
3,085 |
752.6000 |
BATE |
2755034 |
|
||||
|
10/03/2025 |
15:30:40 |
463 |
752.8000 |
BATE |
2766621 |
|
||||
|
10/03/2025 |
15:30:40 |
3,063 |
752.8000 |
BATE |
2766619 |
|
||||
|
10/03/2025 |
15:30:40 |
3,531 |
752.8000 |
BATE |
2766617 |
|
||||
|
10/03/2025 |
15:31:41 |
2 |
754.0000 |
BATE |
2769025 |
|
||||
|
10/03/2025 |
15:31:49 |
640 |
754.0000 |
BATE |
2769735 |
|
||||
|
10/03/2025 |
15:31:57 |
569 |
754.2000 |
BATE |
2770093 |
|
||||
|
10/03/2025 |
15:31:57 |
675 |
754.2000 |
BATE |
2770095 |
|
||||
|
10/03/2025 |
15:32:06 |
2,899 |
754.0000 |
BATE |
2770528 |
|
||||
|
10/03/2025 |
15:35:58 |
137 |
752.8000 |
BATE |
2779839 |
|
||||
|
10/03/2025 |
15:35:58 |
3,286 |
752.8000 |
BATE |
2779841 |
|
||||
|
10/03/2025 |
15:35:58 |
3,138 |
752.8000 |
BATE |
2779837 |
|
||||
|
10/03/2025 |
15:37:38 |
257 |
753.8000 |
BATE |
2783942 |
|
||||
|
10/03/2025 |
15:38:36 |
3,096 |
753.8000 |
BATE |
2786520 |
|
||||
|
10/03/2025 |
15:38:36 |
552 |
753.8000 |
BATE |
2786516 |
|
||||
|
10/03/2025 |
15:38:59 |
1,798 |
753.0000 |
BATE |
2787955 |
|
||||
|
10/03/2025 |
15:38:59 |
1,721 |
753.0000 |
BATE |
2787953 |
|
||||
|
10/03/2025 |
15:41:13 |
279 |
750.6000 |
BATE |
2794297 |
|
||||
|
10/03/2025 |
15:41:13 |
3,260 |
750.6000 |
BATE |
2794293 |
|
||||
|
10/03/2025 |
15:43:46 |
2,176 |
748.8000 |
BATE |
2800312 |
|
||||
|
10/03/2025 |
15:43:46 |
1,041 |
748.8000 |
BATE |
2800310 |
|
||||
|
10/03/2025 |
15:47:22 |
62 |
749.0000 |
BATE |
2809980 |
|
||||
|
10/03/2025 |
15:47:22 |
3,038 |
749.0000 |
BATE |
2809978 |
|
||||
|
10/03/2025 |
15:47:22 |
3,718 |
749.0000 |
BATE |
2809974 |
|
||||
|
10/03/2025 |
15:47:22 |
3,409 |
749.0000 |
BATE |
2809972 |
|
||||
|
10/03/2025 |
15:51:19 |
1,557 |
747.8000 |
BATE |
2818352 |
|
||||
|
10/03/2025 |
15:51:19 |
1,579 |
747.8000 |
BATE |
2818350 |
|
||||
|
10/03/2025 |
15:54:21 |
1,896 |
747.2000 |
BATE |
2823837 |
|
||||
|
10/03/2025 |
15:54:21 |
3,279 |
747.2000 |
BATE |
2823835 |
|
||||
|
10/03/2025 |
15:54:27 |
787 |
747.2000 |
BATE |
2824159 |
|
||||
|
10/03/2025 |
15:54:27 |
1,037 |
747.2000 |
BATE |
2824157 |
|
||||
|
10/03/2025 |
15:55:02 |
3,583 |
746.8000 |
BATE |
2825517 |
|
||||
|
10/03/2025 |
15:58:19 |
420 |
744.8000 |
BATE |
2832311 |
|
||||
|
10/03/2025 |
15:58:28 |
3,548 |
744.6000 |
BATE |
2832642 |
|
||||
|
10/03/2025 |
16:05:38 |
864 |
741.4000 |
BATE |
2851358 |
|
||||
|
10/03/2025 |
16:05:38 |
2,883 |
741.4000 |
BATE |
2851356 |
|
||||
|
10/03/2025 |
16:06:05 |
770 |
743.0000 |
BATE |
2852354 |
|
||||
|
10/03/2025 |
16:06:06 |
1,811 |
742.8000 |
BATE |
2852380 |
|
||||
|
10/03/2025 |
16:06:06 |
1,322 |
742.8000 |
BATE |
2852378 |
|
||||
|
10/03/2025 |
16:07:13 |
361 |
742.8000 |
BATE |
2854702 |
|
||||
|
10/03/2025 |
16:07:13 |
3,097 |
742.8000 |
BATE |
2854700 |
|
||||
|
10/03/2025 |
16:08:24 |
3,059 |
741.0000 |
BATE |
2857640 |
|
||||
|
10/03/2025 |
16:09:46 |
3,747 |
740.0000 |
BATE |
2860546 |
|
||||
|
10/03/2025 |
16:09:46 |
60 |
740.2000 |
BATE |
2860544 |
|
||||
|
10/03/2025 |
16:09:46 |
54 |
740.2000 |
BATE |
2860540 |
|
||||
|
10/03/2025 |
16:09:48 |
3,308 |
739.8000 |
BATE |
2860612 |
|
||||
|
10/03/2025 |
16:09:48 |
3,090 |
739.8000 |
BATE |
2860614 |
|
||||
|
10/03/2025 |
16:10:07 |
390 |
740.0000 |
BATE |
2861575 |
|
||||
|
10/03/2025 |
16:10:07 |
3,150 |
740.0000 |
BATE |
2861573 |
|
||||
|
10/03/2025 |
16:10:22 |
2,087 |
739.2000 |
BATE |
2862589 |
|
||||
|
10/03/2025 |
16:10:22 |
1,582 |
739.2000 |
BATE |
2862587 |
|
||||
|
10/03/2025 |
16:10:56 |
34 |
740.8000 |
BATE |
2863943 |
|
||||
|
10/03/2025 |
16:11:03 |
3,660 |
741.0000 |
BATE |
2864335 |
|
||||
|
10/03/2025 |
16:12:13 |
3,416 |
742.4000 |
BATE |
2867066 |
|
||||
|
10/03/2025 |
16:13:40 |
3,570 |
743.6000 |
BATE |
2870512 |
|
||||
|
10/03/2025 |
16:15:10 |
3,744 |
742.4000 |
BATE |
2874994 |
|
||||
|
10/03/2025 |
16:16:28 |
141 |
740.6000 |
BATE |
2878451 |
|
||||
|
10/03/2025 |
16:17:07 |
3,397 |
741.0000 |
BATE |
2880301 |
|
||||
|
10/03/2025 |
16:18:06 |
2,610 |
741.6000 |
BATE |
2883022 |
|
||||
|
10/03/2025 |
16:18:06 |
945 |
741.6000 |
BATE |
2883026 |
|
||||
|
10/03/2025 |
16:19:04 |
3,716 |
741.2000 |
BATE |
2888059 |
|
||||
|
10/03/2025 |
16:19:58 |
638 |
740.8000 |
BATE |
2891050 |
|
||||
|
10/03/2025 |
16:19:58 |
56 |
740.8000 |
BATE |
2891048 |
|
||||
|
10/03/2025 |
16:19:58 |
53 |
740.8000 |
BATE |
2891046 |
|
||||
|
10/03/2025 |
16:20:16 |
680 |
740.4000 |
BATE |
2891946 |
|
||||
|
10/03/2025 |
16:21:08 |
60 |
741.2000 |
BATE |
2894678 |
|
||||
|
10/03/2025 |
16:21:08 |
57 |
741.2000 |
BATE |
2894676 |
|
||||
|
10/03/2025 |
16:21:08 |
647 |
741.2000 |
BATE |
2894674 |
|
||||
|
10/03/2025 |
16:21:08 |
54 |
741.2000 |
BATE |
2894672 |
|
||||
|
10/03/2025 |
16:21:08 |
52 |
741.2000 |
BATE |
2894670 |
|
||||
|
10/03/2025 |
16:21:11 |
3,502 |
741.0000 |
BATE |
2894804 |
|
||||
|
10/03/2025 |
16:21:11 |
204 |
741.0000 |
BATE |
2894802 |
|
||||
|
10/03/2025 |
16:21:44 |
3,281 |
739.2000 |
BATE |
2896338 |
|
||||
|
10/03/2025 |
16:21:50 |
53 |
739.2000 |
BATE |
2896989 |
|
||||
|
10/03/2025 |
16:21:50 |
54 |
739.2000 |
BATE |
2896987 |
|
||||
|
10/03/2025 |
16:21:50 |
1,921 |
739.2000 |
BATE |
2896985 |
|
||||
|
10/03/2025 |
16:21:54 |
928 |
738.8000 |
BATE |
2897379 |
|
||||
|
10/03/2025 |
16:21:54 |
246 |
738.8000 |
BATE |
2897362 |
|
||||
|
10/03/2025 |
16:21:54 |
560 |
738.8000 |
BATE |
2897364 |
|
||||
|
10/03/2025 |
16:21:54 |
953 |
738.8000 |
BATE |
2897360 |
|
||||
|
10/03/2025 |
16:21:54 |
2,549 |
738.8000 |
BATE |
2897356 |
|
||||
|
10/03/2025 |
16:21:56 |
1,717 |
738.8000 |
BATE |
2897453 |
|
||||
|
10/03/2025 |
16:21:56 |
1,351 |
738.8000 |
BATE |
2897451 |
|
||||
|
10/03/2025 |
16:21:57 |
191 |
738.8000 |
BATE |
2897504 |
|
||||
|
10/03/2025 |
16:22:09 |
58 |
738.8000 |
BATE |
2898152 |
|
||||
|
10/03/2025 |
16:22:09 |
59 |
738.8000 |
BATE |
2898150 |
|
||||
|
10/03/2025 |
16:22:10 |
1,019 |
738.8000 |
BATE |
2898206 |
|
||||
|
10/03/2025 |
16:22:10 |
731 |
738.8000 |
BATE |
2898208 |
|
||||
|
10/03/2025 |
16:22:43 |
358 |
738.8000 |
BATE |
2899752 |
|
||||
|
10/03/2025 |
16:22:43 |
56 |
738.8000 |
BATE |
2899750 |
|
||||
|
10/03/2025 |
16:22:43 |
57 |
738.8000 |
BATE |
2899748 |
|
||||
|
10/03/2025 |
16:22:43 |
669 |
738.6000 |
BATE |
2899746 |
|
||||
|
10/03/2025 |
16:22:43 |
675 |
738.6000 |
BATE |
2899744 |
|
||||
|
10/03/2025 |
16:22:43 |
62 |
738.6000 |
BATE |
2899742 |
|
||||
|
10/03/2025 |
16:22:43 |
59 |
738.6000 |
BATE |
2899740 |
|
||||
|
10/03/2025 |
16:22:48 |
336 |
738.0000 |
BATE |
2900130 |
|
||||
|
10/03/2025 |
16:22:48 |
2,916 |
738.0000 |
BATE |
2900128 |
|
||||
|
10/03/2025 |
16:22:49 |
1,641 |
737.8000 |
BATE |
2900152 |
|
||||
|
10/03/2025 |
16:22:54 |
543 |
737.8000 |
BATE |
2900380 |
|
||||
|
10/03/2025 |
16:22:54 |
964 |
737.8000 |
BATE |
2900378 |
|
||||
|
10/03/2025 |
16:23:08 |
580 |
737.8000 |
BATE |
2901059 |
|
||||
|
10/03/2025 |
16:23:08 |
63 |
737.8000 |
BATE |
2901063 |
|
||||
|
10/03/2025 |
16:23:08 |
56 |
737.8000 |
BATE |
2901061 |
|
||||
|
10/03/2025 |
16:23:11 |
928 |
737.6000 |
BATE |
2901213 |
|
||||
|
10/03/2025 |
16:23:11 |
1,798 |
737.6000 |
BATE |
2901210 |
|
||||
|
10/03/2025 |
16:23:11 |
63 |
737.6000 |
BATE |
2901200 |
|
||||
|
10/03/2025 |
16:23:11 |
52 |
737.6000 |
BATE |
2901202 |
|
||||
|
10/03/2025 |
16:23:11 |
463 |
737.6000 |
BATE |
2901204 |
|
||||
|
10/03/2025 |
16:23:11 |
667 |
737.6000 |
BATE |
2901206 |
|
||||
|
10/03/2025 |
16:23:11 |
684 |
737.6000 |
BATE |
2901208 |
|
||||
|
10/03/2025 |
16:23:11 |
1,457 |
737.6000 |
BATE |
2901198 |
|
||||
|
10/03/2025 |
16:23:11 |
34 |
737.6000 |
BATE |
2901196 |
|
||||
|
10/03/2025 |
16:23:11 |
17 |
737.6000 |
BATE |
2901194 |
|
||||
|
10/03/2025 |
16:23:11 |
1,582 |
737.6000 |
BATE |
2901192 |
|
||||
|
10/03/2025 |
16:23:11 |
441 |
737.6000 |
BATE |
2901188 |
|
||||
|
10/03/2025 |
16:23:16 |
218 |
737.2000 |
BATE |
2901530 |
|
||||
|
10/03/2025 |
16:23:16 |
2,942 |
737.2000 |
BATE |
2901528 |
|
||||
|
10/03/2025 |
16:23:48 |
802 |
736.6000 |
BATE |
2903028 |
|
||||
|
10/03/2025 |
16:24:00 |
115 |
737.2000 |
BATE |
2903829 |
|
||||
|
10/03/2025 |
16:24:17 |
7,703 |
738.2000 |
BATE |
2904716 |
|
||||
|
10/03/2025 |
16:24:17 |
1,048 |
738.2000 |
BATE |
2904714 |
|
||||
|
10/03/2025 |
16:24:17 |
1,281 |
738.2000 |
BATE |
2904712 |
|
||||
|
10/03/2025 |
16:24:17 |
210 |
738.2000 |
BATE |
2904710 |
|
||||
|
10/03/2025 |
16:24:17 |
354 |
738.2000 |
BATE |
2904708 |
|
||||
|
10/03/2025 |
16:24:17 |
2,979 |
738.2000 |
BATE |
2904704 |
|
||||
|
10/03/2025 |
16:24:17 |
362 |
738.2000 |
BATE |
2904698 |
|
||||
|
10/03/2025 |
16:24:17 |
22 |
738.2000 |
BATE |
2904696 |
|
||||
|
10/03/2025 |
16:24:17 |
140 |
738.2000 |
BATE |
2904700 |
|
||||
|
10/03/2025 |
16:24:21 |
176 |
738.6000 |
BATE |
2904913 |
|
||||
|
10/03/2025 |
16:24:21 |
10 |
738.6000 |
BATE |
2904911 |
|
||||
|
10/03/2025 |
16:24:21 |
226 |
738.6000 |
BATE |
2904909 |
|
||||
|
10/03/2025 |
16:24:21 |
6 |
738.6000 |
BATE |
2904907 |
|
||||
|
10/03/2025 |
16:24:21 |
230 |
738.6000 |
BATE |
2904905 |
|
||||
|
10/03/2025 |
16:24:21 |
58 |
738.6000 |
BATE |
2904901 |
|
||||
|
10/03/2025 |
16:24:21 |
55 |
738.6000 |
BATE |
2904903 |
|
||||
|
10/03/2025 |
16:24:21 |
524 |
738.6000 |
BATE |
2904890 |
|
||||
|
10/03/2025 |
16:24:25 |
3,344 |
738.4000 |
BATE |
2905207 |
|
||||
|
10/03/2025 |
16:24:52 |
263 |
738.0000 |
BATE |
2906789 |
|
||||
|
10/03/2025 |
16:24:52 |
58 |
738.0000 |
BATE |
2906787 |
|
||||
|
10/03/2025 |
16:24:52 |
54 |
738.0000 |
BATE |
2906783 |
|
||||
|
10/03/2025 |
16:24:52 |
58 |
738.0000 |
BATE |
2906781 |
|
||||
|
10/03/2025 |
16:24:52 |
56 |
738.0000 |
BATE |
2906779 |
|
||||
|
10/03/2025 |
16:24:52 |
3,438 |
738.0000 |
BATE |
2906777 |
|
||||
|
10/03/2025 |
16:24:59 |
1,072 |
737.8000 |
BATE |
2907362 |
|
||||
|
10/03/2025 |
16:25:02 |
3,654 |
737.8000 |
BATE |
2907529 |
|
||||
|
10/03/2025 |
16:25:02 |
2,214 |
737.8000 |
BATE |
2907523 |
|
||||
|
10/03/2025 |
16:25:42 |
2,958 |
738.0000 |
BATE |
2909271 |
|
||||
|
10/03/2025 |
16:25:42 |
54 |
738.0000 |
BATE |
2909269 |
|
||||
|
10/03/2025 |
16:25:42 |
60 |
738.0000 |
BATE |
2909267 |
|
||||
|
10/03/2025 |
16:26:14 |
53 |
739.2000 |
BATE |
2911255 |
|
||||
|
10/03/2025 |
16:26:14 |
58 |
739.2000 |
BATE |
2911257 |
|
||||
|
10/03/2025 |
16:26:14 |
61 |
739.2000 |
BATE |
2911247 |
|
||||
|
10/03/2025 |
16:26:14 |
52 |
739.2000 |
BATE |
2911245 |
|
||||
|
10/03/2025 |
16:26:14 |
55 |
739.2000 |
BATE |
2911238 |
|
||||
|
10/03/2025 |
16:26:14 |
61 |
739.2000 |
BATE |
2911236 |
|
||||
|
10/03/2025 |
16:26:14 |
62 |
739.2000 |
BATE |
2911234 |
|
||||
|
10/03/2025 |
16:26:14 |
57 |
739.2000 |
BATE |
2911232 |
|
||||
|
10/03/2025 |
16:26:14 |
464 |
739.2000 |
BATE |
2911230 |
|
||||
|
10/03/2025 |
16:26:14 |
70 |
739.2000 |
BATE |
2911224 |
|
||||
|
10/03/2025 |
16:26:14 |
79 |
739.2000 |
BATE |
2911222 |
|
||||
|
10/03/2025 |
16:26:14 |
58 |
739.2000 |
BATE |
2911226 |
|
||||
|
10/03/2025 |
16:26:14 |
62 |
739.2000 |
BATE |
2911228 |
|
||||
|
10/03/2025 |
16:26:16 |
54 |
739.2000 |
BATE |
2911360 |
|
||||
|
10/03/2025 |
16:26:16 |
58 |
739.2000 |
BATE |
2911358 |
|
||||
|
10/03/2025 |
16:26:26 |
1,854 |
739.2000 |
BATE |
2911792 |
|
||||
|
10/03/2025 |
16:26:26 |
1,328 |
739.2000 |
BATE |
2911790 |
|
||||
|
10/03/2025 |
16:26:33 |
3,434 |
739.2000 |
BATE |
2912141 |
|
||||
|
10/03/2025 |
16:26:33 |
508 |
739.2000 |
BATE |
2912139 |
|
||||
|
10/03/2025 |
16:26:48 |
918 |
739.6000 |
BATE |
2912789 |
|
||||
|
10/03/2025 |
16:26:48 |
2,540 |
739.6000 |
BATE |
2912783 |
|
||||
|
10/03/2025 |
16:26:48 |
2,596 |
739.6000 |
BATE |
2912775 |
|
||||
|
10/03/2025 |
16:26:48 |
960 |
739.6000 |
BATE |
2912780 |
|
||||
|
10/03/2025 |
16:27:50 |
210 |
738.8000 |
BATE |
2915787 |
|
||||
|
10/03/2025 |
16:27:50 |
3,542 |
739.2000 |
BATE |
2915756 |
|
||||
|
10/03/2025 |
16:27:50 |
3,793 |
739.4000 |
BATE |
2915754 |
|
||||
|
10/03/2025 |
16:28:02 |
54 |
738.8000 |
BATE |
2916387 |
|
||||
|
10/03/2025 |
16:28:02 |
862 |
738.8000 |
BATE |
2916373 |
|
||||
|
10/03/2025 |
16:28:02 |
389 |
738.8000 |
BATE |
2916371 |
|
||||
|
10/03/2025 |
16:28:02 |
309 |
738.8000 |
BATE |
2916369 |
|
||||
|
10/03/2025 |
16:28:03 |
11 |
738.8000 |
BATE |
2916407 |
|
||||
|
10/03/2025 |
16:28:04 |
852 |
738.6000 |
BATE |
2916487 |
|
||||
|
10/03/2025 |
16:28:04 |
1,029 |
738.6000 |
BATE |
2916481 |
|
||||
|
10/03/2025 |
08:07:14 |
3,382 |
805.8000 |
CHIX |
2069693 |
|
||||
|
10/03/2025 |
08:07:53 |
1,191 |
805.0000 |
CHIX |
2072408 |
|
||||
|
10/03/2025 |
08:07:53 |
2,335 |
805.0000 |
CHIX |
2072406 |
|
||||
|
10/03/2025 |
08:28:45 |
2,286 |
804.4000 |
CHIX |
2098517 |
|
||||
|
10/03/2025 |
08:28:45 |
754 |
804.4000 |
CHIX |
2098515 |
|
||||
|
10/03/2025 |
08:29:23 |
3,610 |
804.2000 |
CHIX |
2099223 |
|
||||
|
10/03/2025 |
08:52:33 |
108 |
796.0000 |
CHIX |
2128778 |
|
||||
|
10/03/2025 |
08:54:22 |
3,272 |
793.8000 |
CHIX |
2131433 |
|
||||
|
10/03/2025 |
09:00:27 |
3,045 |
789.6000 |
CHIX |
2140073 |
|
||||
|
10/03/2025 |
09:27:20 |
186 |
787.2000 |
CHIX |
2176285 |
|
||||
|
10/03/2025 |
09:27:20 |
3,500 |
787.2000 |
CHIX |
2176283 |
|
||||
|
10/03/2025 |
09:33:59 |
3,433 |
789.8000 |
CHIX |
2183478 |
|
||||
|
10/03/2025 |
10:07:48 |
3,560 |
788.0000 |
CHIX |
2222917 |
|
||||
|
10/03/2025 |
10:08:46 |
3,133 |
786.6000 |
CHIX |
2223836 |
|
||||
|
10/03/2025 |
10:36:05 |
3,322 |
787.6000 |
CHIX |
2252872 |
|
||||
|
10/03/2025 |
10:39:40 |
188 |
787.2000 |
CHIX |
2256967 |
|
||||
|
10/03/2025 |
10:39:40 |
3,393 |
787.2000 |
CHIX |
2256963 |
|
||||
|
10/03/2025 |
11:11:08 |
2,665 |
784.4000 |
CHIX |
2292587 |
|
||||
|
10/03/2025 |
11:11:08 |
1,009 |
784.4000 |
CHIX |
2292585 |
|
||||
|
10/03/2025 |
11:15:31 |
135 |
783.6000 |
CHIX |
2298233 |
|
||||
|
10/03/2025 |
11:15:31 |
144 |
783.6000 |
CHIX |
2298237 |
|
||||
|
10/03/2025 |
11:15:31 |
125 |
783.6000 |
CHIX |
2298235 |
|
||||
|
10/03/2025 |
11:15:31 |
1,371 |
783.6000 |
CHIX |
2298229 |
|
||||
|
10/03/2025 |
11:15:31 |
300 |
783.6000 |
CHIX |
2298231 |
|
||||
|
10/03/2025 |
11:36:38 |
33 |
781.2000 |
CHIX |
2317621 |
|
||||
|
10/03/2025 |
11:38:14 |
1,442 |
781.2000 |
CHIX |
2319050 |
|
||||
|
10/03/2025 |
11:38:14 |
1,619 |
781.2000 |
CHIX |
2319048 |
|
||||
|
10/03/2025 |
11:52:12 |
956 |
783.0000 |
CHIX |
2333863 |
|
||||
|
10/03/2025 |
11:52:12 |
2,336 |
783.0000 |
CHIX |
2333861 |
|
||||
|
10/03/2025 |
12:13:46 |
58 |
776.2000 |
CHIX |
2358008 |
|
||||
|
10/03/2025 |
12:13:48 |
805 |
776.2000 |
CHIX |
2358046 |
|
||||
|
10/03/2025 |
12:13:48 |
2,413 |
776.2000 |
CHIX |
2358044 |
|
||||
|
10/03/2025 |
12:29:41 |
2,192 |
773.0000 |
CHIX |
2374185 |
|
||||
|
10/03/2025 |
12:29:55 |
1,507 |
773.0000 |
CHIX |
2374525 |
|
||||
|
10/03/2025 |
12:48:30 |
329 |
770.0000 |
CHIX |
2395564 |
|
||||
|
10/03/2025 |
12:48:30 |
2,933 |
770.0000 |
CHIX |
2395562 |
|
||||
|
10/03/2025 |
13:07:32 |
1,848 |
764.8000 |
CHIX |
2418098 |
|
||||
|
10/03/2025 |
13:07:32 |
1,762 |
764.8000 |
CHIX |
2418084 |
|
||||
|
10/03/2025 |
13:23:01 |
3,343 |
763.8000 |
CHIX |
2435626 |
|
||||
|
10/03/2025 |
13:23:01 |
319 |
763.8000 |
CHIX |
2435624 |
|
||||
|
10/03/2025 |
13:43:25 |
3,315 |
761.6000 |
CHIX |
2484434 |
|
||||
|
10/03/2025 |
13:43:34 |
1,117 |
760.0000 |
CHIX |
2484724 |
|
||||
|
10/03/2025 |
13:43:34 |
1,977 |
760.0000 |
CHIX |
2484722 |
|
||||
|
10/03/2025 |
13:58:05 |
2,165 |
758.6000 |
CHIX |
2518701 |
|
||||
|
10/03/2025 |
13:58:05 |
1,249 |
758.6000 |
CHIX |
2518699 |
|
||||
|
10/03/2025 |
13:59:25 |
2,130 |
758.6000 |
CHIX |
2521566 |
|
||||
|
10/03/2025 |
13:59:25 |
1,479 |
758.6000 |
CHIX |
2521564 |
|
||||
|
10/03/2025 |
14:12:12 |
3,584 |
756.0000 |
CHIX |
2554665 |
|
||||
|
10/03/2025 |
14:15:56 |
3,224 |
753.2000 |
CHIX |
2563234 |
|
||||
|
10/03/2025 |
14:17:13 |
218 |
753.2000 |
CHIX |
2566049 |
|
||||
|
10/03/2025 |
14:26:13 |
921 |
750.6000 |
CHIX |
2589163 |
|
||||
|
10/03/2025 |
14:26:43 |
2,276 |
750.6000 |
CHIX |
2590329 |
|
||||
|
10/03/2025 |
14:26:43 |
330 |
750.6000 |
CHIX |
2590331 |
|
||||
|
10/03/2025 |
14:29:37 |
2,208 |
750.0000 |
CHIX |
2598070 |
|
||||
|
10/03/2025 |
14:29:37 |
1,206 |
750.0000 |
CHIX |
2598068 |
|
||||
|
10/03/2025 |
14:32:54 |
3,495 |
749.8000 |
CHIX |
2609126 |
|
||||
|
10/03/2025 |
14:35:23 |
124 |
747.6000 |
CHIX |
2617791 |
|
||||
|
10/03/2025 |
14:35:23 |
133 |
747.6000 |
CHIX |
2617789 |
|
||||
|
10/03/2025 |
14:35:23 |
1,371 |
747.6000 |
CHIX |
2617787 |
|
||||
|
10/03/2025 |
14:39:16 |
137 |
747.4000 |
CHIX |
2632685 |
|
||||
|
10/03/2025 |
14:39:16 |
2,999 |
747.4000 |
CHIX |
2632683 |
|
||||
|
10/03/2025 |
14:39:37 |
1,514 |
747.0000 |
CHIX |
2633723 |
|
||||
|
10/03/2025 |
14:39:37 |
1,579 |
747.0000 |
CHIX |
2633715 |
|
||||
|
10/03/2025 |
14:46:05 |
135 |
745.8000 |
CHIX |
2651966 |
|
||||
|
10/03/2025 |
14:46:05 |
1,371 |
745.8000 |
CHIX |
2651962 |
|
||||
|
10/03/2025 |
14:46:05 |
141 |
745.8000 |
CHIX |
2651964 |
|
||||
|
10/03/2025 |
14:46:27 |
3,098 |
747.4000 |
CHIX |
2653004 |
|
||||
|
10/03/2025 |
14:50:02 |
854 |
746.8000 |
CHIX |
2663510 |
|
||||
|
10/03/2025 |
14:50:02 |
131 |
746.8000 |
CHIX |
2663502 |
|
||||
|
10/03/2025 |
14:50:18 |
2,631 |
746.8000 |
CHIX |
2664104 |
|
||||
|
10/03/2025 |
14:53:56 |
2,400 |
745.6000 |
CHIX |
2673411 |
|
||||
|
10/03/2025 |
14:53:56 |
814 |
745.6000 |
CHIX |
2673409 |
|
||||
|
10/03/2025 |
14:56:58 |
3,554 |
745.6000 |
CHIX |
2681350 |
|
||||
|
10/03/2025 |
15:01:36 |
79 |
748.2000 |
CHIX |
2695570 |
|
||||
|
10/03/2025 |
15:01:36 |
2,918 |
748.2000 |
CHIX |
2695568 |
|
||||
|
10/03/2025 |
15:04:01 |
3,228 |
747.6000 |
CHIX |
2701055 |
|
||||
|
10/03/2025 |
15:07:31 |
132 |
752.0000 |
CHIX |
2709103 |
|
||||
|
10/03/2025 |
15:07:31 |
124 |
752.0000 |
CHIX |
2709105 |
|
||||
|
10/03/2025 |
15:07:43 |
122 |
750.8000 |
CHIX |
2709541 |
|
||||
|
10/03/2025 |
15:07:43 |
139 |
750.8000 |
CHIX |
2709539 |
|
||||
|
10/03/2025 |
15:07:43 |
1,371 |
750.8000 |
CHIX |
2709537 |
|
||||
|
10/03/2025 |
15:10:39 |
3,271 |
750.4000 |
CHIX |
2717191 |
|
||||
|
10/03/2025 |
15:11:58 |
2,383 |
750.8000 |
CHIX |
2720264 |
|
||||
|
10/03/2025 |
15:11:58 |
1,264 |
750.8000 |
CHIX |
2720262 |
|
||||
|
10/03/2025 |
15:18:10 |
1,279 |
753.2000 |
CHIX |
2735558 |
|
||||
|
10/03/2025 |
15:18:10 |
1,854 |
753.2000 |
CHIX |
2735540 |
|
||||
|
10/03/2025 |
15:21:39 |
372 |
750.8000 |
CHIX |
2743878 |
|
||||
|
10/03/2025 |
15:21:42 |
3,271 |
750.8000 |
CHIX |
2743970 |
|
||||
|
10/03/2025 |
15:25:45 |
3,081 |
752.0000 |
CHIX |
2755211 |
|
||||
|
10/03/2025 |
15:31:03 |
3,530 |
754.4000 |
CHIX |
2767522 |
|
||||
|
10/03/2025 |
15:32:51 |
3,666 |
754.2000 |
CHIX |
2772655 |
|
||||
|
10/03/2025 |
15:39:38 |
3,497 |
751.6000 |
CHIX |
2790002 |
|
||||
|
10/03/2025 |
15:40:47 |
198 |
751.4000 |
CHIX |
2792628 |
|
||||
|
10/03/2025 |
15:40:47 |
1,371 |
751.4000 |
CHIX |
2792624 |
|
||||
|
10/03/2025 |
15:44:30 |
90 |
747.0000 |
CHIX |
2802088 |
|
||||
|
10/03/2025 |
15:44:30 |
3,500 |
747.0000 |
CHIX |
2802086 |
|
||||
|
10/03/2025 |
15:48:26 |
130 |
749.0000 |
CHIX |
2812298 |
|
||||
|
10/03/2025 |
15:48:26 |
1,371 |
749.0000 |
CHIX |
2812296 |
|
||||
|
10/03/2025 |
15:48:26 |
138 |
749.0000 |
CHIX |
2812300 |
|
||||
|
10/03/2025 |
15:48:26 |
96 |
749.0000 |
CHIX |
2812302 |
|
||||
|
10/03/2025 |
15:53:04 |
464 |
747.4000 |
CHIX |
2821550 |
|
||||
|
10/03/2025 |
15:53:04 |
3,230 |
747.4000 |
CHIX |
2821548 |
|
||||
|
10/03/2025 |
15:53:22 |
497 |
747.4000 |
CHIX |
2822149 |
|
||||
|
10/03/2025 |
15:53:22 |
787 |
747.4000 |
CHIX |
2822144 |
|
||||
|
10/03/2025 |
15:53:22 |
1,803 |
747.4000 |
CHIX |
2822142 |
|
||||
|
10/03/2025 |
16:06:00 |
1,371 |
743.2000 |
CHIX |
2852266 |
|
||||
|
10/03/2025 |
16:06:05 |
3,964 |
743.0000 |
CHIX |
2852349 |
|
||||
|
10/03/2025 |
16:07:58 |
3,219 |
741.4000 |
CHIX |
2856413 |
|
||||
|
10/03/2025 |
16:09:46 |
1,179 |
740.0000 |
CHIX |
2860548 |
|
||||
|
10/03/2025 |
16:09:46 |
1,868 |
740.0000 |
CHIX |
2860542 |
|
||||
|
10/03/2025 |
16:11:35 |
1,371 |
743.0000 |
CHIX |
2865621 |
|
||||
|
10/03/2025 |
16:12:13 |
3,631 |
742.6000 |
CHIX |
2867046 |
|
||||
|
10/03/2025 |
16:14:16 |
958 |
742.0000 |
CHIX |
2872150 |
|
||||
|
10/03/2025 |
16:14:16 |
2,336 |
742.0000 |
CHIX |
2872152 |
|
||||
|
10/03/2025 |
16:16:12 |
2,785 |
740.6000 |
CHIX |
2877929 |
|
||||
|
10/03/2025 |
16:16:12 |
689 |
740.6000 |
CHIX |
2877927 |
|
||||
|
10/03/2025 |
16:18:06 |
2,555 |
741.6000 |
CHIX |
2883020 |
|
||||
|
10/03/2025 |
16:18:06 |
1,041 |
741.6000 |
CHIX |
2883024 |
|
||||
|
10/03/2025 |
16:19:58 |
3,101 |
740.8000 |
CHIX |
2891044 |
|
||||
|
10/03/2025 |
16:21:11 |
138 |
741.0000 |
CHIX |
2894810 |
|
||||
|
10/03/2025 |
16:21:11 |
1,371 |
741.0000 |
CHIX |
2894808 |
|
||||
|
10/03/2025 |
16:21:11 |
1,407 |
741.0000 |
CHIX |
2894814 |
|
||||
|
10/03/2025 |
16:21:11 |
131 |
741.0000 |
CHIX |
2894812 |
|
||||
|
10/03/2025 |
16:22:41 |
3,475 |
738.6000 |
CHIX |
2899592 |
|
||||
|
10/03/2025 |
16:22:41 |
2 |
738.6000 |
CHIX |
2899590 |
|
||||
|
10/03/2025 |
16:22:41 |
14 |
738.6000 |
CHIX |
2899586 |
|
||||
|
10/03/2025 |
16:22:41 |
88 |
738.6000 |
CHIX |
2899584 |
|
||||
|
10/03/2025 |
16:22:41 |
1 |
738.6000 |
CHIX |
2899588 |
|
||||
|
10/03/2025 |
16:24:12 |
122 |
737.6000 |
CHIX |
2904420 |
|
||||
|
10/03/2025 |
16:24:12 |
127 |
737.6000 |
CHIX |
2904418 |
|
||||
|
10/03/2025 |
16:24:12 |
629 |
737.6000 |
CHIX |
2904416 |
|
||||
|
10/03/2025 |
16:24:25 |
613 |
738.4000 |
CHIX |
2905225 |
|
||||
|
10/03/2025 |
16:24:25 |
276 |
738.2000 |
CHIX |
2905223 |
|
||||
|
10/03/2025 |
16:24:25 |
1,371 |
738.2000 |
CHIX |
2905221 |
|
||||
|
10/03/2025 |
16:24:25 |
1,371 |
738.0000 |
CHIX |
2905219 |
|
||||
|
10/03/2025 |
16:24:25 |
2,488 |
738.2000 |
CHIX |
2905211 |
|
||||
|
10/03/2025 |
16:24:25 |
985 |
738.2000 |
CHIX |
2905215 |
|
||||
|
10/03/2025 |
16:26:48 |
3,136 |
739.6000 |
CHIX |
2912777 |
|
||||
|
10/03/2025 |
16:27:50 |
2,187 |
739.4000 |
CHIX |
2915752 |
|
||||
|
10/03/2025 |
08:00:15 |
250 |
808.2000 |
LSE |
2057281 |
|
||||
|
10/03/2025 |
08:00:15 |
448 |
808.2000 |
LSE |
2057279 |
|
||||
|
10/03/2025 |
08:00:20 |
2,821 |
809.6000 |
LSE |
2057700 |
|
||||
|
10/03/2025 |
08:01:40 |
2,855 |
807.6000 |
LSE |
2060126 |
|
||||
|
10/03/2025 |
08:03:15 |
2,843 |
810.2000 |
LSE |
2063076 |
|
||||
|
10/03/2025 |
08:05:48 |
1,630 |
805.8000 |
LSE |
2067351 |
|
||||
|
10/03/2025 |
08:05:48 |
715 |
805.8000 |
LSE |
2067349 |
|
||||
|
10/03/2025 |
08:07:43 |
2,757 |
805.2000 |
LSE |
2070579 |
|
||||
|
10/03/2025 |
08:10:29 |
18 |
802.2000 |
LSE |
2076611 |
|
||||
|
10/03/2025 |
08:10:29 |
2,805 |
802.2000 |
LSE |
2076613 |
|
||||
|
10/03/2025 |
08:12:11 |
1,573 |
799.8000 |
LSE |
2079258 |
|
||||
|
10/03/2025 |
08:12:11 |
1,264 |
800.0000 |
LSE |
2079256 |
|
||||
|
10/03/2025 |
08:12:11 |
1,476 |
800.0000 |
LSE |
2079254 |
|
||||
|
10/03/2025 |
08:12:12 |
497 |
799.8000 |
LSE |
2079270 |
|
||||
|
10/03/2025 |
08:12:12 |
437 |
799.8000 |
LSE |
2079268 |
|
||||
|
10/03/2025 |
08:13:34 |
608 |
800.4000 |
LSE |
2081031 |
|
||||
|
10/03/2025 |
08:13:35 |
2,105 |
800.4000 |
LSE |
2081060 |
|
||||
|
10/03/2025 |
08:16:52 |
1,001 |
800.8000 |
LSE |
2085265 |
|
||||
|
10/03/2025 |
08:16:52 |
1,484 |
800.8000 |
LSE |
2085267 |
|
||||
|
10/03/2025 |
08:20:15 |
1,164 |
802.8000 |
LSE |
2089397 |
|
||||
|
10/03/2025 |
08:20:15 |
97 |
802.8000 |
LSE |
2089395 |
|
||||
|
10/03/2025 |
08:20:15 |
1,067 |
802.8000 |
LSE |
2089393 |
|
||||
|
10/03/2025 |
08:20:15 |
9 |
802.8000 |
LSE |
2089391 |
|
||||
|
10/03/2025 |
08:20:15 |
229 |
802.8000 |
LSE |
2089389 |
|
||||
|
10/03/2025 |
08:23:46 |
529 |
801.8000 |
LSE |
2093090 |
|
||||
|
10/03/2025 |
08:23:47 |
763 |
801.8000 |
LSE |
2093095 |
|
||||
|
10/03/2025 |
08:23:47 |
1,024 |
801.8000 |
LSE |
2093093 |
|
||||
|
10/03/2025 |
08:27:17 |
2,616 |
803.0000 |
LSE |
2097061 |
|
||||
|
10/03/2025 |
08:27:17 |
88 |
803.0000 |
LSE |
2097059 |
|
||||
|
10/03/2025 |
08:31:06 |
1,349 |
803.8000 |
LSE |
2101911 |
|
||||
|
10/03/2025 |
08:31:06 |
1,346 |
803.8000 |
LSE |
2101913 |
|
||||
|
10/03/2025 |
08:34:03 |
1,299 |
800.0000 |
LSE |
2105273 |
|
||||
|
10/03/2025 |
08:34:03 |
1,176 |
800.0000 |
LSE |
2105271 |
|
||||
|
10/03/2025 |
08:35:03 |
886 |
799.4000 |
LSE |
2106382 |
|
||||
|
10/03/2025 |
08:35:03 |
1,603 |
799.4000 |
LSE |
2106380 |
|
||||
|
10/03/2025 |
08:38:00 |
900 |
798.6000 |
LSE |
2109884 |
|
||||
|
10/03/2025 |
08:38:00 |
259 |
798.4000 |
LSE |
2109880 |
|
||||
|
10/03/2025 |
08:38:00 |
240 |
798.4000 |
LSE |
2109882 |
|
||||
|
10/03/2025 |
08:38:00 |
950 |
798.6000 |
LSE |
2109886 |
|
||||
|
10/03/2025 |
08:38:00 |
157 |
798.6000 |
LSE |
2109888 |
|
||||
|
10/03/2025 |
08:42:48 |
2,729 |
797.0000 |
LSE |
2116378 |
|
||||
|
10/03/2025 |
08:45:04 |
1,880 |
795.6000 |
LSE |
2118888 |
|
||||
|
10/03/2025 |
08:45:04 |
290 |
795.6000 |
LSE |
2118886 |
|
||||
|
10/03/2025 |
08:45:04 |
327 |
795.6000 |
LSE |
2118884 |
|
||||
|
10/03/2025 |
08:48:09 |
275 |
795.6000 |
LSE |
2122369 |
|
||||
|
10/03/2025 |
08:48:09 |
638 |
795.6000 |
LSE |
2122365 |
|
||||
|
10/03/2025 |
08:48:09 |
290 |
795.6000 |
LSE |
2122367 |
|
||||
|
10/03/2025 |
08:48:09 |
261 |
795.6000 |
LSE |
2122363 |
|
||||
|
10/03/2025 |
08:48:09 |
100 |
795.6000 |
LSE |
2122371 |
|
||||
|
10/03/2025 |
08:48:09 |
449 |
795.6000 |
LSE |
2122375 |
|
||||
|
10/03/2025 |
08:48:09 |
310 |
795.6000 |
LSE |
2122373 |
|
||||
|
10/03/2025 |
08:48:09 |
38 |
795.4000 |
LSE |
2122361 |
|
||||
|
10/03/2025 |
08:48:09 |
2,788 |
795.4000 |
LSE |
2122359 |
|
||||
|
10/03/2025 |
08:59:23 |
2,846 |
791.4000 |
LSE |
2138314 |
|
||||
|
10/03/2025 |
08:59:53 |
2,648 |
790.0000 |
LSE |
2139259 |
|
||||
|
10/03/2025 |
08:59:53 |
10 |
790.0000 |
LSE |
2139257 |
|
||||
|
10/03/2025 |
08:59:53 |
150 |
790.0000 |
LSE |
2139255 |
|
||||
|
10/03/2025 |
08:59:54 |
2,523 |
790.0000 |
LSE |
2139359 |
|
||||
|
10/03/2025 |
08:59:54 |
531 |
790.0000 |
LSE |
2139351 |
|
||||
|
10/03/2025 |
08:59:54 |
98 |
790.0000 |
LSE |
2139347 |
|
||||
|
10/03/2025 |
08:59:54 |
196 |
790.0000 |
LSE |
2139349 |
|
||||
|
10/03/2025 |
08:59:54 |
66 |
789.8000 |
LSE |
2139328 |
|
||||
|
10/03/2025 |
09:00:00 |
1,475 |
790.0000 |
LSE |
2139537 |
|
||||
|
10/03/2025 |
09:00:00 |
1,353 |
790.0000 |
LSE |
2139535 |
|
||||
|
10/03/2025 |
09:03:47 |
2,082 |
790.0000 |
LSE |
2144305 |
|
||||
|
10/03/2025 |
09:03:47 |
462 |
790.0000 |
LSE |
2144303 |
|
||||
|
10/03/2025 |
09:05:49 |
2,022 |
789.4000 |
LSE |
2146333 |
|
||||
|
10/03/2025 |
09:05:49 |
250 |
789.4000 |
LSE |
2146331 |
|
||||
|
10/03/2025 |
09:05:52 |
285 |
789.4000 |
LSE |
2146420 |
|
||||
|
10/03/2025 |
09:09:15 |
2,459 |
789.4000 |
LSE |
2150946 |
|
||||
|
10/03/2025 |
09:10:31 |
2,417 |
789.4000 |
LSE |
2152509 |
|
||||
|
10/03/2025 |
09:15:26 |
2,304 |
786.6000 |
LSE |
2159752 |
|
||||
|
10/03/2025 |
09:15:26 |
321 |
786.6000 |
LSE |
2159750 |
|
||||
|
10/03/2025 |
09:20:50 |
2,483 |
786.8000 |
LSE |
2167582 |
|
||||
|
10/03/2025 |
09:26:32 |
2,597 |
787.0000 |
LSE |
2175484 |
|
||||
|
10/03/2025 |
09:28:03 |
2,587 |
786.4000 |
LSE |
2177126 |
|
||||
|
10/03/2025 |
09:28:03 |
283 |
786.4000 |
LSE |
2177124 |
|
||||
|
10/03/2025 |
09:33:59 |
2,405 |
789.8000 |
LSE |
2183484 |
|
||||
|
10/03/2025 |
09:33:59 |
1,095 |
789.8000 |
LSE |
2183482 |
|
||||
|
10/03/2025 |
09:33:59 |
19 |
789.8000 |
LSE |
2183480 |
|
||||
|
10/03/2025 |
09:33:59 |
1,247 |
789.8000 |
LSE |
2183486 |
|
||||
|
10/03/2025 |
09:39:05 |
2,670 |
791.0000 |
LSE |
2189973 |
|
||||
|
10/03/2025 |
09:46:57 |
1,981 |
788.6000 |
LSE |
2199051 |
|
||||
|
10/03/2025 |
09:46:57 |
473 |
788.6000 |
LSE |
2199049 |
|
||||
|
10/03/2025 |
09:52:57 |
488 |
788.0000 |
LSE |
2205593 |
|
||||
|
10/03/2025 |
09:52:58 |
2,132 |
788.0000 |
LSE |
2205651 |
|
||||
|
10/03/2025 |
10:00:18 |
2,391 |
787.2000 |
LSE |
2214886 |
|
||||
|
10/03/2025 |
10:05:25 |
2,196 |
788.6000 |
LSE |
2220162 |
|
||||
|
10/03/2025 |
10:07:20 |
2,376 |
788.4000 |
LSE |
2222594 |
|
||||
|
10/03/2025 |
10:09:33 |
2,567 |
785.2000 |
LSE |
2224591 |
|
||||
|
10/03/2025 |
10:16:46 |
2,496 |
786.2000 |
LSE |
2231593 |
|
||||
|
10/03/2025 |
10:18:02 |
300 |
787.2000 |
LSE |
2232758 |
|
||||
|
10/03/2025 |
10:18:02 |
2,144 |
787.2000 |
LSE |
2232756 |
|
||||
|
10/03/2025 |
10:21:46 |
2,566 |
789.0000 |
LSE |
2236914 |
|
||||
|
10/03/2025 |
10:23:33 |
992 |
788.4000 |
LSE |
2238819 |
|
||||
|
10/03/2025 |
10:23:33 |
1,305 |
788.4000 |
LSE |
2238821 |
|
||||
|
10/03/2025 |
10:34:04 |
2,141 |
787.8000 |
LSE |
2250997 |
|
||||
|
10/03/2025 |
10:40:46 |
1,067 |
787.0000 |
LSE |
2258327 |
|
||||
|
10/03/2025 |
10:40:46 |
1,414 |
787.0000 |
LSE |
2258329 |
|
||||
|
10/03/2025 |
10:44:02 |
490 |
786.0000 |
LSE |
2261869 |
|
||||
|
10/03/2025 |
10:44:02 |
1,995 |
786.0000 |
LSE |
2261867 |
|
||||
|
10/03/2025 |
10:47:42 |
115 |
785.6000 |
LSE |
2265505 |
|
||||
|
10/03/2025 |
10:47:44 |
1,193 |
785.6000 |
LSE |
2265541 |
|
||||
|
10/03/2025 |
10:47:44 |
1,311 |
785.6000 |
LSE |
2265539 |
|
||||
|
10/03/2025 |
10:54:57 |
2,400 |
784.0000 |
LSE |
2272885 |
|
||||
|
10/03/2025 |
11:03:39 |
799 |
785.2000 |
LSE |
2281405 |
|
||||
|
10/03/2025 |
11:03:46 |
1,367 |
785.2000 |
LSE |
2281577 |
|
||||
|
10/03/2025 |
11:06:11 |
2,585 |
784.0000 |
LSE |
2286887 |
|
||||
|
10/03/2025 |
11:14:12 |
275 |
782.8000 |
LSE |
2295361 |
|
||||
|
10/03/2025 |
11:17:56 |
2,108 |
783.6000 |
LSE |
2300491 |
|
||||
|
10/03/2025 |
11:17:56 |
2,381 |
783.6000 |
LSE |
2300489 |
|
||||
|
10/03/2025 |
11:24:56 |
32 |
780.6000 |
LSE |
2306961 |
|
||||
|
10/03/2025 |
11:24:56 |
2,448 |
780.6000 |
LSE |
2306959 |
|
||||
|
10/03/2025 |
11:28:35 |
556 |
780.8000 |
LSE |
2309769 |
|
||||
|
10/03/2025 |
11:28:35 |
740 |
780.8000 |
LSE |
2309773 |
|
||||
|
10/03/2025 |
11:28:35 |
1,050 |
780.8000 |
LSE |
2309771 |
|
||||
|
10/03/2025 |
11:39:44 |
2,492 |
781.6000 |
LSE |
2320418 |
|
||||
|
10/03/2025 |
11:42:56 |
1,789 |
781.4000 |
LSE |
2323875 |
|
||||
|
10/03/2025 |
11:42:56 |
585 |
781.4000 |
LSE |
2323877 |
|
||||
|
10/03/2025 |
11:52:12 |
2,269 |
783.0000 |
LSE |
2333865 |
|
||||
|
10/03/2025 |
11:53:07 |
2,288 |
782.4000 |
LSE |
2334819 |
|
||||
|
10/03/2025 |
12:03:02 |
38 |
780.0000 |
LSE |
2344753 |
|
||||
|
10/03/2025 |
12:03:38 |
243 |
780.0000 |
LSE |
2345422 |
|
||||
|
10/03/2025 |
12:03:47 |
344 |
780.0000 |
LSE |
2345587 |
|
||||
|
10/03/2025 |
12:03:48 |
479 |
780.0000 |
LSE |
2345603 |
|
||||
|
10/03/2025 |
12:03:51 |
505 |
780.0000 |
LSE |
2345694 |
|
||||
|
10/03/2025 |
12:03:55 |
505 |
780.0000 |
LSE |
2345786 |
|
||||
|
10/03/2025 |
12:04:05 |
2,452 |
780.0000 |
LSE |
2345964 |
|
||||
|
10/03/2025 |
12:04:05 |
268 |
780.0000 |
LSE |
2345962 |
|
||||
|
10/03/2025 |
12:04:05 |
150 |
780.0000 |
LSE |
2345966 |
|
||||
|
10/03/2025 |
12:04:46 |
8 |
779.6000 |
LSE |
2346755 |
|
||||
|
10/03/2025 |
12:04:46 |
2 |
779.6000 |
LSE |
2346753 |
|
||||
|
10/03/2025 |
12:04:46 |
16 |
779.6000 |
LSE |
2346751 |
|
||||
|
10/03/2025 |
12:04:46 |
74 |
779.6000 |
LSE |
2346749 |
|
||||
|
10/03/2025 |
12:04:46 |
776 |
779.6000 |
LSE |
2346747 |
|
||||
|
10/03/2025 |
12:05:00 |
629 |
779.8000 |
LSE |
2347211 |
|
||||
|
10/03/2025 |
12:05:00 |
122 |
779.8000 |
LSE |
2347208 |
|
||||
|
10/03/2025 |
12:05:51 |
2,330 |
780.0000 |
LSE |
2348143 |
|
||||
|
10/03/2025 |
12:06:46 |
900 |
780.0000 |
LSE |
2349007 |
|
||||
|
10/03/2025 |
12:06:46 |
1,328 |
780.0000 |
LSE |
2349005 |
|
||||
|
10/03/2025 |
12:06:46 |
1,067 |
780.0000 |
LSE |
2349003 |
|
||||
|
10/03/2025 |
12:06:52 |
1,120 |
780.0000 |
LSE |
2349150 |
|
||||
|
10/03/2025 |
12:06:52 |
1,399 |
780.0000 |
LSE |
2349148 |
|
||||
|
10/03/2025 |
12:06:58 |
1,378 |
779.6000 |
LSE |
2349314 |
|
||||
|
10/03/2025 |
12:07:49 |
850 |
779.4000 |
LSE |
2350150 |
|
||||
|
10/03/2025 |
12:07:49 |
254 |
779.4000 |
LSE |
2350152 |
|
||||
|
10/03/2025 |
12:07:49 |
2,730 |
779.4000 |
LSE |
2350148 |
|
||||
|
10/03/2025 |
12:08:27 |
2,638 |
778.8000 |
LSE |
2351029 |
|
||||
|
10/03/2025 |
12:08:31 |
2,616 |
778.4000 |
LSE |
2351087 |
|
||||
|
10/03/2025 |
12:09:02 |
970 |
778.2000 |
LSE |
2351724 |
|
||||
|
10/03/2025 |
12:09:10 |
1,067 |
778.2000 |
LSE |
2351945 |
|
||||
|
10/03/2025 |
12:09:55 |
2,164 |
778.4000 |
LSE |
2352782 |
|
||||
|
10/03/2025 |
12:10:02 |
454 |
778.2000 |
LSE |
2352900 |
|
||||
|
10/03/2025 |
12:10:02 |
2,457 |
778.2000 |
LSE |
2352898 |
|
||||
|
10/03/2025 |
12:10:07 |
2,641 |
778.6000 |
LSE |
2353159 |
|
||||
|
10/03/2025 |
12:14:28 |
2,369 |
775.0000 |
LSE |
2358586 |
|
||||
|
10/03/2025 |
12:14:28 |
285 |
775.0000 |
LSE |
2358584 |
|
||||
|
10/03/2025 |
12:14:33 |
110 |
774.6000 |
LSE |
2358678 |
|
||||
|
10/03/2025 |
12:14:36 |
269 |
774.8000 |
LSE |
2358704 |
|
||||
|
10/03/2025 |
12:14:36 |
1,483 |
774.8000 |
LSE |
2358708 |
|
||||
|
10/03/2025 |
12:14:36 |
229 |
774.8000 |
LSE |
2358706 |
|
||||
|
10/03/2025 |
12:14:52 |
241 |
774.8000 |
LSE |
2358968 |
|
||||
|
10/03/2025 |
12:14:52 |
270 |
774.8000 |
LSE |
2358966 |
|
||||
|
10/03/2025 |
12:14:52 |
629 |
774.8000 |
LSE |
2358964 |
|
||||
|
10/03/2025 |
12:14:52 |
61 |
774.8000 |
LSE |
2358962 |
|
||||
|
10/03/2025 |
12:14:52 |
266 |
774.8000 |
LSE |
2358960 |
|
||||
|
10/03/2025 |
12:14:52 |
266 |
774.8000 |
LSE |
2358958 |
|
||||
|
10/03/2025 |
12:14:52 |
412 |
774.8000 |
LSE |
2358956 |
|
||||
|
10/03/2025 |
12:14:52 |
592 |
774.8000 |
LSE |
2358954 |
|
||||
|
10/03/2025 |
12:15:02 |
139 |
774.8000 |
LSE |
2359207 |
|
||||
|
10/03/2025 |
12:15:02 |
325 |
774.8000 |
LSE |
2359205 |
|
||||
|
10/03/2025 |
12:15:02 |
278 |
774.8000 |
LSE |
2359203 |
|
||||
|
10/03/2025 |
12:15:02 |
230 |
774.8000 |
LSE |
2359201 |
|
||||
|
10/03/2025 |
12:15:02 |
139 |
774.8000 |
LSE |
2359199 |
|
||||
|
10/03/2025 |
12:15:02 |
325 |
774.8000 |
LSE |
2359197 |
|
||||
|
10/03/2025 |
12:15:02 |
276 |
774.8000 |
LSE |
2359195 |
|
||||
|
10/03/2025 |
12:15:02 |
37 |
774.8000 |
LSE |
2359193 |
|
||||
|
10/03/2025 |
12:15:16 |
1,181 |
774.8000 |
LSE |
2359434 |
|
||||
|
10/03/2025 |
12:15:16 |
651 |
774.8000 |
LSE |
2359432 |
|
||||
|
10/03/2025 |
12:15:25 |
2,111 |
774.8000 |
LSE |
2359611 |
|
||||
|
10/03/2025 |
12:15:25 |
2,495 |
774.8000 |
LSE |
2359609 |
|
||||
|
10/03/2025 |
12:15:25 |
2,108 |
774.8000 |
LSE |
2359607 |
|
||||
|
10/03/2025 |
12:15:49 |
167 |
774.8000 |
LSE |
2360003 |
|
||||
|
10/03/2025 |
12:15:49 |
59 |
774.8000 |
LSE |
2360005 |
|
||||
|
10/03/2025 |
12:15:49 |
71 |
774.8000 |
LSE |
2360007 |
|
||||
|
10/03/2025 |
12:15:49 |
70 |
774.8000 |
LSE |
2360001 |
|
||||
|
10/03/2025 |
12:15:49 |
58 |
774.8000 |
LSE |
2359999 |
|
||||
|
10/03/2025 |
12:15:49 |
164 |
774.8000 |
LSE |
2359997 |
|
||||
|
10/03/2025 |
12:15:51 |
401 |
774.6000 |
LSE |
2360112 |
|
||||
|
10/03/2025 |
12:16:02 |
2,173 |
774.6000 |
LSE |
2360254 |
|
||||
|
10/03/2025 |
12:16:02 |
254 |
774.6000 |
LSE |
2360252 |
|
||||
|
10/03/2025 |
12:16:02 |
2,032 |
774.6000 |
LSE |
2360250 |
|
||||
|
10/03/2025 |
12:16:04 |
1,926 |
774.4000 |
LSE |
2360345 |
|
||||
|
10/03/2025 |
12:16:18 |
83 |
774.4000 |
LSE |
2360637 |
|
||||
|
10/03/2025 |
12:16:18 |
514 |
774.4000 |
LSE |
2360635 |
|
||||
|
10/03/2025 |
12:17:49 |
457 |
774.0000 |
LSE |
2362166 |
|
||||
|
10/03/2025 |
12:23:48 |
1,360 |
773.4000 |
LSE |
2368252 |
|
||||
|
10/03/2025 |
12:23:48 |
1,187 |
773.4000 |
LSE |
2368250 |
|
||||
|
10/03/2025 |
12:27:13 |
1,358 |
773.0000 |
LSE |
2371263 |
|
||||
|
10/03/2025 |
12:27:13 |
1,168 |
773.0000 |
LSE |
2371261 |
|
||||
|
10/03/2025 |
12:29:55 |
1,694 |
773.0000 |
LSE |
2374533 |
|
||||
|
10/03/2025 |
12:29:55 |
272 |
773.0000 |
LSE |
2374527 |
|
||||
|
10/03/2025 |
12:29:55 |
607 |
773.0000 |
LSE |
2374529 |
|
||||
|
10/03/2025 |
12:29:55 |
229 |
773.0000 |
LSE |
2374531 |
|
||||
|
10/03/2025 |
12:32:25 |
130 |
771.6000 |
LSE |
2378561 |
|
||||
|
10/03/2025 |
12:33:58 |
345 |
771.4000 |
LSE |
2380151 |
|
||||
|
10/03/2025 |
12:33:58 |
1,934 |
771.4000 |
LSE |
2380149 |
|
||||
|
10/03/2025 |
12:36:35 |
2,399 |
771.4000 |
LSE |
2382580 |
|
||||
|
10/03/2025 |
12:38:33 |
2,089 |
771.8000 |
LSE |
2384726 |
|
||||
|
10/03/2025 |
12:38:33 |
139 |
771.8000 |
LSE |
2384724 |
|
||||
|
10/03/2025 |
12:48:43 |
2,455 |
769.8000 |
LSE |
2395768 |
|
||||
|
10/03/2025 |
12:52:34 |
1,695 |
769.0000 |
LSE |
2400114 |
|
||||
|
10/03/2025 |
12:52:34 |
672 |
769.0000 |
LSE |
2400112 |
|
||||
|
10/03/2025 |
12:58:35 |
2,501 |
769.2000 |
LSE |
2407298 |
|
||||
|
10/03/2025 |
13:00:56 |
469 |
769.2000 |
LSE |
2409941 |
|
||||
|
10/03/2025 |
13:00:56 |
1,067 |
769.2000 |
LSE |
2409939 |
|
||||
|
10/03/2025 |
13:00:56 |
1,031 |
769.2000 |
LSE |
2409937 |
|
||||
|
10/03/2025 |
13:01:25 |
2,408 |
769.4000 |
LSE |
2410480 |
|
||||
|
10/03/2025 |
13:11:31 |
1,522 |
765.2000 |
LSE |
2423982 |
|
||||
|
10/03/2025 |
13:15:43 |
2,149 |
764.4000 |
LSE |
2428112 |
|
||||
|
10/03/2025 |
13:15:43 |
324 |
764.4000 |
LSE |
2428114 |
|
||||
|
10/03/2025 |
13:17:55 |
255 |
763.8000 |
LSE |
2430641 |
|
||||
|
10/03/2025 |
13:17:55 |
1,403 |
763.8000 |
LSE |
2430639 |
|
||||
|
10/03/2025 |
13:19:48 |
2,061 |
763.6000 |
LSE |
2432502 |
|
||||
|
10/03/2025 |
13:19:48 |
391 |
763.6000 |
LSE |
2432500 |
|
||||
|
10/03/2025 |
13:23:38 |
179 |
763.2000 |
LSE |
2436220 |
|
||||
|
10/03/2025 |
13:25:41 |
2,353 |
760.8000 |
LSE |
2438405 |
|
||||
|
10/03/2025 |
13:26:09 |
2,181 |
759.8000 |
LSE |
2439043 |
|
||||
|
10/03/2025 |
13:29:52 |
1,000 |
757.2000 |
LSE |
2448108 |
|
||||
|
10/03/2025 |
13:29:52 |
2,386 |
757.2000 |
LSE |
2448110 |
|
||||
|
10/03/2025 |
13:29:52 |
858 |
757.2000 |
LSE |
2448112 |
|
||||
|
10/03/2025 |
13:29:52 |
305 |
757.2000 |
LSE |
2448106 |
|
||||
|
10/03/2025 |
13:31:28 |
2,297 |
760.0000 |
LSE |
2454438 |
|
||||
|
10/03/2025 |
13:32:50 |
2,370 |
758.0000 |
LSE |
2458649 |
|
||||
|
10/03/2025 |
13:32:50 |
2,183 |
758.0000 |
LSE |
2458647 |
|
||||
|
10/03/2025 |
13:34:58 |
551 |
759.0000 |
LSE |
2463803 |
|
||||
|
10/03/2025 |
13:34:58 |
1,851 |
759.0000 |
LSE |
2463801 |
|
||||
|
10/03/2025 |
13:35:39 |
296 |
763.0000 |
LSE |
2466071 |
|
||||
|
10/03/2025 |
13:36:53 |
24 |
763.2000 |
LSE |
2468893 |
|
||||
|
10/03/2025 |
13:37:05 |
2,153 |
762.8000 |
LSE |
2469428 |
|
||||
|
10/03/2025 |
13:40:05 |
277 |
763.0000 |
LSE |
2477180 |
|
||||
|
10/03/2025 |
13:40:17 |
2,163 |
763.0000 |
LSE |
2477550 |
|
||||
|
10/03/2025 |
13:42:54 |
1,161 |
761.6000 |
LSE |
2483411 |
|
||||
|
10/03/2025 |
13:42:54 |
1,452 |
761.6000 |
LSE |
2483409 |
|
||||
|
10/03/2025 |
13:43:11 |
2,244 |
761.4000 |
LSE |
2483995 |
|
||||
|
10/03/2025 |
13:43:24 |
2,128 |
761.6000 |
LSE |
2484404 |
|
||||
|
10/03/2025 |
13:47:48 |
2,253 |
759.8000 |
LSE |
2495370 |
|
||||
|
10/03/2025 |
13:52:57 |
2,570 |
757.8000 |
LSE |
2505844 |
|
||||
|
10/03/2025 |
13:53:59 |
2,270 |
757.4000 |
LSE |
2507793 |
|
||||
|
10/03/2025 |
13:54:34 |
1,314 |
756.6000 |
LSE |
2508860 |
|
||||
|
10/03/2025 |
13:54:35 |
872 |
756.6000 |
LSE |
2508893 |
|
||||
|
10/03/2025 |
13:55:52 |
2,282 |
758.0000 |
LSE |
2514008 |
|
||||
|
10/03/2025 |
14:00:57 |
2,320 |
757.2000 |
LSE |
2527033 |
|
||||
|
10/03/2025 |
14:04:07 |
2,540 |
758.0000 |
LSE |
2534516 |
|
||||
|
10/03/2025 |
14:04:09 |
2,329 |
757.8000 |
LSE |
2534628 |
|
||||
|
10/03/2025 |
14:06:26 |
2,196 |
755.6000 |
LSE |
2540417 |
|
||||
|
10/03/2025 |
14:07:11 |
2,386 |
755.4000 |
LSE |
2542227 |
|
||||
|
10/03/2025 |
14:14:12 |
1,443 |
752.6000 |
LSE |
2559194 |
|
||||
|
10/03/2025 |
14:14:31 |
2,498 |
752.8000 |
LSE |
2559945 |
|
||||
|
10/03/2025 |
14:15:34 |
2,141 |
753.0000 |
LSE |
2562377 |
|
||||
|
10/03/2025 |
14:15:42 |
793 |
752.6000 |
LSE |
2562725 |
|
||||
|
10/03/2025 |
14:17:10 |
992 |
753.6000 |
LSE |
2565901 |
|
||||
|
10/03/2025 |
14:17:10 |
1,164 |
753.6000 |
LSE |
2565899 |
|
||||
|
10/03/2025 |
14:18:33 |
418 |
749.2000 |
LSE |
2569297 |
|
||||
|
10/03/2025 |
14:18:33 |
1,796 |
749.2000 |
LSE |
2569295 |
|
||||
|
10/03/2025 |
14:18:33 |
849 |
749.6000 |
LSE |
2569285 |
|
||||
|
10/03/2025 |
14:18:33 |
1,723 |
749.6000 |
LSE |
2569283 |
|
||||
|
10/03/2025 |
14:18:33 |
1,457 |
749.8000 |
LSE |
2569289 |
|
||||
|
10/03/2025 |
14:18:33 |
500 |
749.6000 |
LSE |
2569287 |
|
||||
|
10/03/2025 |
14:18:33 |
852 |
749.8000 |
LSE |
2569291 |
|
||||
|
10/03/2025 |
14:18:33 |
2,194 |
750.0000 |
LSE |
2569271 |
|
||||
|
10/03/2025 |
14:19:59 |
233 |
749.6000 |
LSE |
2573746 |
|
||||
|
10/03/2025 |
14:19:59 |
248 |
749.6000 |
LSE |
2573744 |
|
||||
|
10/03/2025 |
14:19:59 |
586 |
749.6000 |
LSE |
2573742 |
|
||||
|
10/03/2025 |
14:19:59 |
800 |
749.6000 |
LSE |
2573740 |
|
||||
|
10/03/2025 |
14:23:15 |
2,176 |
750.0000 |
LSE |
2583142 |
|
||||
|
10/03/2025 |
14:25:01 |
10 |
750.8000 |
LSE |
2586740 |
|
||||
|
10/03/2025 |
14:25:02 |
370 |
750.8000 |
LSE |
2586750 |
|
||||
|
10/03/2025 |
14:25:02 |
75 |
750.8000 |
LSE |
2586748 |
|
||||
|
10/03/2025 |
14:25:02 |
300 |
750.8000 |
LSE |
2586746 |
|
||||
|
10/03/2025 |
14:25:02 |
263 |
750.8000 |
LSE |
2586742 |
|
||||
|
10/03/2025 |
14:25:02 |
112 |
750.8000 |
LSE |
2586744 |
|
||||
|
10/03/2025 |
14:25:08 |
339 |
750.8000 |
LSE |
2586958 |
|
||||
|
10/03/2025 |
14:25:08 |
2,395 |
750.8000 |
LSE |
2586956 |
|
||||
|
10/03/2025 |
14:25:08 |
1,067 |
750.8000 |
LSE |
2586954 |
|
||||
|
10/03/2025 |
14:26:00 |
2,148 |
750.8000 |
LSE |
2588690 |
|
||||
|
10/03/2025 |
14:26:25 |
144 |
751.2000 |
LSE |
2589710 |
|
||||
|
10/03/2025 |
14:26:37 |
2,543 |
751.0000 |
LSE |
2590112 |
|
||||
|
10/03/2025 |
14:29:37 |
2,358 |
750.0000 |
LSE |
2598074 |
|
||||
|
10/03/2025 |
14:29:37 |
2,319 |
750.0000 |
LSE |
2598072 |
|
||||
|
10/03/2025 |
14:30:45 |
895 |
749.2000 |
LSE |
2602371 |
|
||||
|
10/03/2025 |
14:30:45 |
1,482 |
749.2000 |
LSE |
2602369 |
|
||||
|
10/03/2025 |
14:30:45 |
1,500 |
749.4000 |
LSE |
2602366 |
|
||||
|
10/03/2025 |
14:30:45 |
276 |
749.4000 |
LSE |
2602364 |
|
||||
|
10/03/2025 |
14:30:45 |
277 |
749.4000 |
LSE |
2602362 |
|
||||
|
10/03/2025 |
14:32:09 |
546 |
751.2000 |
LSE |
2607114 |
|
||||
|
10/03/2025 |
14:32:09 |
1,747 |
751.2000 |
LSE |
2607112 |
|
||||
|
10/03/2025 |
14:32:09 |
2,136 |
751.2000 |
LSE |
2607110 |
|
||||
|
10/03/2025 |
14:32:09 |
291 |
751.2000 |
LSE |
2607108 |
|
||||
|
10/03/2025 |
14:32:38 |
2,511 |
749.6000 |
LSE |
2608261 |
|
||||
|
10/03/2025 |
14:34:04 |
1,685 |
747.2000 |
LSE |
2613572 |
|
||||
|
10/03/2025 |
14:34:04 |
778 |
747.2000 |
LSE |
2613570 |
|
||||
|
10/03/2025 |
14:34:46 |
2,233 |
747.6000 |
LSE |
2615960 |
|
||||
|
10/03/2025 |
14:34:46 |
2,378 |
747.6000 |
LSE |
2615958 |
|
||||
|
10/03/2025 |
14:36:38 |
1,987 |
749.8000 |
LSE |
2624710 |
|
||||
|
10/03/2025 |
14:36:38 |
232 |
749.8000 |
LSE |
2624708 |
|
||||
|
10/03/2025 |
14:36:53 |
2,359 |
748.8000 |
LSE |
2625765 |
|
||||
|
10/03/2025 |
14:37:53 |
203 |
747.8000 |
LSE |
2628693 |
|
||||
|
10/03/2025 |
14:37:55 |
1,226 |
747.8000 |
LSE |
2628755 |
|
||||
|
10/03/2025 |
14:37:55 |
935 |
747.8000 |
LSE |
2628753 |
|
||||
|
10/03/2025 |
14:39:26 |
2,582 |
747.6000 |
LSE |
2633272 |
|
||||
|
10/03/2025 |
14:39:26 |
2,385 |
747.6000 |
LSE |
2633270 |
|
||||
|
10/03/2025 |
14:40:47 |
2,525 |
746.0000 |
LSE |
2636533 |
|
||||
|
10/03/2025 |
14:41:15 |
101 |
745.6000 |
LSE |
2637906 |
|
||||
|
10/03/2025 |
14:41:34 |
990 |
745.8000 |
LSE |
2638745 |
|
||||
|
10/03/2025 |
14:41:34 |
1,335 |
745.8000 |
LSE |
2638743 |
|
||||
|
10/03/2025 |
14:41:34 |
2,165 |
745.8000 |
LSE |
2638741 |
|
||||
|
10/03/2025 |
14:43:01 |
408 |
745.0000 |
LSE |
2643533 |
|
||||
|
10/03/2025 |
14:43:01 |
1,911 |
745.0000 |
LSE |
2643531 |
|
||||
|
10/03/2025 |
14:43:02 |
1,468 |
744.8000 |
LSE |
2643557 |
|
||||
|
10/03/2025 |
14:43:46 |
269 |
746.2000 |
LSE |
2645401 |
|
||||
|
10/03/2025 |
14:43:46 |
260 |
746.2000 |
LSE |
2645403 |
|
||||
|
10/03/2025 |
14:44:05 |
291 |
746.4000 |
LSE |
2646310 |
|
||||
|
10/03/2025 |
14:44:05 |
251 |
746.4000 |
LSE |
2646308 |
|
||||
|
10/03/2025 |
14:44:05 |
273 |
746.4000 |
LSE |
2646306 |
|
||||
|
10/03/2025 |
14:44:06 |
1,025 |
746.2000 |
LSE |
2646379 |
|
||||
|
10/03/2025 |
14:44:06 |
900 |
746.2000 |
LSE |
2646377 |
|
||||
|
10/03/2025 |
14:44:06 |
229 |
746.2000 |
LSE |
2646373 |
|
||||
|
10/03/2025 |
14:44:06 |
257 |
746.2000 |
LSE |
2646375 |
|
||||
|
10/03/2025 |
14:44:58 |
2,560 |
746.2000 |
LSE |
2648562 |
|
||||
|
10/03/2025 |
14:45:28 |
2,127 |
746.4000 |
LSE |
2650080 |
|
||||
|
10/03/2025 |
14:45:46 |
995 |
746.0000 |
LSE |
2651224 |
|
||||
|
10/03/2025 |
14:45:46 |
282 |
746.0000 |
LSE |
2651222 |
|
||||
|
10/03/2025 |
14:46:44 |
2,557 |
747.2000 |
LSE |
2653574 |
|
||||
|
10/03/2025 |
14:48:36 |
2,269 |
748.2000 |
LSE |
2659521 |
|
||||
|
10/03/2025 |
14:48:38 |
2,159 |
748.0000 |
LSE |
2659669 |
|
||||
|
10/03/2025 |
14:50:02 |
854 |
746.8000 |
LSE |
2663504 |
|
||||
|
10/03/2025 |
14:50:02 |
1,404 |
746.8000 |
LSE |
2663506 |
|
||||
|
10/03/2025 |
14:50:02 |
2,533 |
746.8000 |
LSE |
2663508 |
|
||||
|
10/03/2025 |
14:51:13 |
831 |
747.0000 |
LSE |
2666188 |
|
||||
|
10/03/2025 |
14:51:13 |
279 |
747.0000 |
LSE |
2666186 |
|
||||
|
10/03/2025 |
14:51:13 |
1,179 |
747.0000 |
LSE |
2666184 |
|
||||
|
10/03/2025 |
14:51:13 |
250 |
747.0000 |
LSE |
2666181 |
|
||||
|
10/03/2025 |
14:52:15 |
394 |
746.4000 |
LSE |
2668624 |
|
||||
|
10/03/2025 |
14:52:15 |
248 |
746.4000 |
LSE |
2668622 |
|
||||
|
10/03/2025 |
14:52:15 |
228 |
746.4000 |
LSE |
2668620 |
|
||||
|
10/03/2025 |
14:52:48 |
145 |
746.0000 |
LSE |
2669891 |
|
||||
|
10/03/2025 |
14:52:48 |
259 |
746.0000 |
LSE |
2669895 |
|
||||
|
10/03/2025 |
14:52:48 |
242 |
746.0000 |
LSE |
2669893 |
|
||||
|
10/03/2025 |
14:54:01 |
69 |
745.6000 |
LSE |
2673739 |
|
||||
|
10/03/2025 |
14:54:29 |
245 |
746.8000 |
LSE |
2674945 |
|
||||
|
10/03/2025 |
14:54:29 |
236 |
746.8000 |
LSE |
2674943 |
|
||||
|
10/03/2025 |
14:54:29 |
266 |
746.8000 |
LSE |
2674938 |
|
||||
|
10/03/2025 |
14:54:29 |
290 |
746.8000 |
LSE |
2674936 |
|
||||
|
10/03/2025 |
14:54:29 |
270 |
746.8000 |
LSE |
2674940 |
|
||||
|
10/03/2025 |
14:54:29 |
620 |
746.8000 |
LSE |
2674934 |
|
||||
|
10/03/2025 |
14:54:36 |
222 |
746.6000 |
LSE |
2675188 |
|
||||
|
10/03/2025 |
14:54:36 |
97 |
746.6000 |
LSE |
2675186 |
|
||||
|
10/03/2025 |
14:54:36 |
1,067 |
746.6000 |
LSE |
2675184 |
|
||||
|
10/03/2025 |
14:54:36 |
854 |
746.6000 |
LSE |
2675182 |
|
||||
|
10/03/2025 |
14:54:41 |
2,589 |
746.6000 |
LSE |
2675445 |
|
||||
|
10/03/2025 |
14:54:41 |
2,394 |
746.6000 |
LSE |
2675447 |
|
||||
|
10/03/2025 |
14:55:30 |
300 |
745.8000 |
LSE |
2677806 |
|
||||
|
10/03/2025 |
14:56:13 |
354 |
746.4000 |
LSE |
2679535 |
|
||||
|
10/03/2025 |
14:56:13 |
1,885 |
746.4000 |
LSE |
2679533 |
|
||||
|
10/03/2025 |
14:57:20 |
277 |
745.8000 |
LSE |
2682279 |
|
||||
|
10/03/2025 |
14:57:20 |
268 |
745.8000 |
LSE |
2682283 |
|
||||
|
10/03/2025 |
14:57:20 |
291 |
745.8000 |
LSE |
2682281 |
|
||||
|
10/03/2025 |
14:58:34 |
2,439 |
745.0000 |
LSE |
2685042 |
|
||||
|
10/03/2025 |
14:58:34 |
349 |
745.0000 |
LSE |
2685040 |
|
||||
|
10/03/2025 |
14:58:34 |
3,990 |
745.0000 |
LSE |
2685038 |
|
||||
|
10/03/2025 |
14:58:45 |
2,325 |
744.6000 |
LSE |
2685428 |
|
||||
|
10/03/2025 |
14:58:45 |
2,487 |
744.6000 |
LSE |
2685426 |
|
||||
|
10/03/2025 |
14:58:57 |
1,909 |
744.4000 |
LSE |
2686137 |
|
||||
|
10/03/2025 |
14:58:57 |
1,303 |
744.4000 |
LSE |
2686139 |
|
||||
|
10/03/2025 |
14:58:57 |
562 |
744.4000 |
LSE |
2686135 |
|
||||
|
10/03/2025 |
14:59:09 |
2,269 |
745.0000 |
LSE |
2686615 |
|
||||
|
10/03/2025 |
14:59:09 |
262 |
745.0000 |
LSE |
2686613 |
|
||||
|
10/03/2025 |
14:59:56 |
117 |
746.4000 |
LSE |
2690077 |
|
||||
|
10/03/2025 |
15:00:16 |
2,437 |
747.0000 |
LSE |
2691639 |
|
||||
|
10/03/2025 |
15:00:16 |
989 |
747.0000 |
LSE |
2691645 |
|
||||
|
10/03/2025 |
15:00:16 |
1,553 |
747.0000 |
LSE |
2691641 |
|
||||
|
10/03/2025 |
15:01:13 |
2,149 |
748.4000 |
LSE |
2694844 |
|
||||
|
10/03/2025 |
15:01:13 |
461 |
748.4000 |
LSE |
2694842 |
|
||||
|
10/03/2025 |
15:03:01 |
2,468 |
748.2000 |
LSE |
2698788 |
|
||||
|
10/03/2025 |
15:03:07 |
13 |
748.0000 |
LSE |
2699042 |
|
||||
|
10/03/2025 |
15:03:38 |
2,122 |
748.2000 |
LSE |
2700018 |
|
||||
|
10/03/2025 |
15:03:53 |
97 |
747.8000 |
LSE |
2700701 |
|
||||
|
10/03/2025 |
15:03:53 |
1,067 |
747.8000 |
LSE |
2700699 |
|
||||
|
10/03/2025 |
15:04:34 |
2,471 |
747.6000 |
LSE |
2702078 |
|
||||
|
10/03/2025 |
15:04:38 |
2,292 |
747.4000 |
LSE |
2702193 |
|
||||
|
10/03/2025 |
15:05:54 |
2,378 |
748.6000 |
LSE |
2705225 |
|
||||
|
10/03/2025 |
15:07:43 |
265 |
750.8000 |
LSE |
2709550 |
|
||||
|
10/03/2025 |
15:07:43 |
901 |
750.8000 |
LSE |
2709554 |
|
||||
|
10/03/2025 |
15:07:43 |
257 |
750.8000 |
LSE |
2709552 |
|
||||
|
10/03/2025 |
15:08:05 |
266 |
749.8000 |
LSE |
2710662 |
|
||||
|
10/03/2025 |
15:08:05 |
235 |
749.8000 |
LSE |
2710660 |
|
||||
|
10/03/2025 |
15:08:05 |
291 |
749.8000 |
LSE |
2710658 |
|
||||
|
10/03/2025 |
15:08:05 |
224 |
749.8000 |
LSE |
2710656 |
|
||||
|
10/03/2025 |
15:08:57 |
2,206 |
749.0000 |
LSE |
2712595 |
|
||||
|
10/03/2025 |
15:08:57 |
2,163 |
749.0000 |
LSE |
2712593 |
|
||||
|
10/03/2025 |
15:09:19 |
368 |
749.6000 |
LSE |
2713551 |
|
||||
|
10/03/2025 |
15:09:25 |
1,067 |
749.4000 |
LSE |
2713815 |
|
||||
|
10/03/2025 |
15:09:25 |
1,099 |
749.4000 |
LSE |
2713817 |
|
||||
|
10/03/2025 |
15:10:18 |
456 |
751.0000 |
LSE |
2716309 |
|
||||
|
10/03/2025 |
15:10:18 |
412 |
751.0000 |
LSE |
2716306 |
|
||||
|
10/03/2025 |
15:11:10 |
1,352 |
750.0000 |
LSE |
2718687 |
|
||||
|
10/03/2025 |
15:11:10 |
822 |
750.0000 |
LSE |
2718685 |
|
||||
|
10/03/2025 |
15:12:18 |
2,136 |
751.4000 |
LSE |
2721070 |
|
||||
|
10/03/2025 |
15:12:18 |
2,417 |
751.4000 |
LSE |
2721068 |
|
||||
|
10/03/2025 |
15:15:38 |
2,350 |
753.2000 |
LSE |
2729916 |
|
||||
|
10/03/2025 |
15:15:51 |
1,460 |
753.4000 |
LSE |
2730298 |
|
||||
|
10/03/2025 |
15:15:51 |
679 |
753.4000 |
LSE |
2730296 |
|
||||
|
10/03/2025 |
15:16:23 |
255 |
753.0000 |
LSE |
2731617 |
|
||||
|
10/03/2025 |
15:16:23 |
260 |
753.0000 |
LSE |
2731615 |
|
||||
|
10/03/2025 |
15:17:41 |
234 |
753.8000 |
LSE |
2734765 |
|
||||
|
10/03/2025 |
15:17:41 |
257 |
753.8000 |
LSE |
2734763 |
|
||||
|
10/03/2025 |
15:17:49 |
2,528 |
753.6000 |
LSE |
2734986 |
|
||||
|
10/03/2025 |
15:18:52 |
2,286 |
752.8000 |
LSE |
2737018 |
|
||||
|
10/03/2025 |
15:18:52 |
111 |
752.8000 |
LSE |
2737020 |
|
||||
|
10/03/2025 |
15:19:25 |
2,521 |
753.2000 |
LSE |
2738865 |
|
||||
|
10/03/2025 |
15:21:42 |
2,377 |
750.8000 |
LSE |
2743968 |
|
||||
|
10/03/2025 |
15:23:34 |
2,346 |
750.6000 |
LSE |
2748426 |
|
||||
|
10/03/2025 |
15:24:48 |
2,478 |
752.2000 |
LSE |
2751957 |
|
||||
|
10/03/2025 |
15:24:48 |
2,133 |
752.2000 |
LSE |
2751955 |
|
||||
|
10/03/2025 |
15:27:28 |
279 |
752.6000 |
LSE |
2758646 |
|
||||
|
10/03/2025 |
15:27:28 |
1,532 |
752.6000 |
LSE |
2758644 |
|
||||
|
10/03/2025 |
15:27:30 |
1,334 |
752.2000 |
LSE |
2758702 |
|
||||
|
10/03/2025 |
15:27:30 |
1,195 |
752.2000 |
LSE |
2758700 |
|
||||
|
10/03/2025 |
15:29:55 |
2,259 |
751.4000 |
LSE |
2764338 |
|
||||
|
10/03/2025 |
15:30:37 |
1,152 |
753.0000 |
LSE |
2766552 |
|
||||
|
10/03/2025 |
15:30:37 |
2,348 |
753.0000 |
LSE |
2766550 |
|
||||
|
10/03/2025 |
15:30:37 |
1,244 |
753.0000 |
LSE |
2766554 |
|
||||
|
10/03/2025 |
15:33:31 |
986 |
753.8000 |
LSE |
2774170 |
|
||||
|
10/03/2025 |
15:33:31 |
1,296 |
753.8000 |
LSE |
2774168 |
|
||||
|
10/03/2025 |
15:33:37 |
1,833 |
753.6000 |
LSE |
2774361 |
|
||||
|
10/03/2025 |
15:33:37 |
448 |
753.6000 |
LSE |
2774359 |
|
||||
|
10/03/2025 |
15:35:58 |
2,239 |
752.8000 |
LSE |
2779843 |
|
||||
|
10/03/2025 |
15:35:58 |
2,238 |
752.8000 |
LSE |
2779845 |
|
||||
|
10/03/2025 |
15:36:47 |
131 |
753.6000 |
LSE |
2781766 |
|
||||
|
10/03/2025 |
15:37:12 |
586 |
753.4000 |
LSE |
2782943 |
|
||||
|
10/03/2025 |
15:37:12 |
1,944 |
753.4000 |
LSE |
2782941 |
|
||||
|
10/03/2025 |
15:38:36 |
2,458 |
753.8000 |
LSE |
2786522 |
|
||||
|
10/03/2025 |
15:38:36 |
118 |
753.8000 |
LSE |
2786518 |
|
||||
|
10/03/2025 |
15:40:47 |
1,000 |
751.4000 |
LSE |
2792646 |
|
||||
|
10/03/2025 |
15:40:47 |
2,514 |
751.4000 |
LSE |
2792620 |
|
||||
|
10/03/2025 |
15:40:54 |
2,541 |
751.0000 |
LSE |
2793218 |
|
||||
|
10/03/2025 |
15:42:22 |
812 |
750.6000 |
LSE |
2797393 |
|
||||
|
10/03/2025 |
15:42:22 |
1,423 |
750.6000 |
LSE |
2797391 |
|
||||
|
10/03/2025 |
15:42:33 |
2,393 |
750.0000 |
LSE |
2797918 |
|
||||
|
10/03/2025 |
15:42:33 |
2,455 |
750.0000 |
LSE |
2797916 |
|
||||
|
10/03/2025 |
15:42:33 |
2,362 |
750.0000 |
LSE |
2797920 |
|
||||
|
10/03/2025 |
15:42:33 |
2,202 |
750.0000 |
LSE |
2797914 |
|
||||
|
10/03/2025 |
15:42:33 |
413 |
750.0000 |
LSE |
2797912 |
|
||||
|
10/03/2025 |
15:42:33 |
1,938 |
750.0000 |
LSE |
2797910 |
|
||||
|
10/03/2025 |
15:42:33 |
2,425 |
750.0000 |
LSE |
2797908 |
|
||||
|
10/03/2025 |
15:43:42 |
25 |
749.0000 |
LSE |
2800152 |
|
||||
|
10/03/2025 |
15:43:46 |
2,202 |
748.8000 |
LSE |
2800314 |
|
||||
|
10/03/2025 |
15:45:29 |
2,266 |
748.0000 |
LSE |
2804822 |
|
||||
|
10/03/2025 |
15:46:14 |
2,272 |
748.2000 |
LSE |
2807397 |
|
||||
|
10/03/2025 |
15:46:57 |
2,377 |
748.8000 |
LSE |
2809026 |
|
||||
|
10/03/2025 |
15:47:22 |
2,456 |
749.0000 |
LSE |
2809982 |
|
||||
|
10/03/2025 |
15:49:02 |
2,449 |
748.4000 |
LSE |
2813615 |
|
||||
|
10/03/2025 |
15:49:34 |
2,410 |
749.6000 |
LSE |
2814869 |
|
||||
|
10/03/2025 |
15:50:31 |
2,526 |
748.2000 |
LSE |
2817058 |
|
||||
|
10/03/2025 |
15:50:33 |
17 |
748.2000 |
LSE |
2817094 |
|
||||
|
10/03/2025 |
15:52:30 |
2,242 |
747.6000 |
LSE |
2820603 |
|
||||
|
10/03/2025 |
15:53:22 |
2,473 |
747.4000 |
LSE |
2822146 |
|
||||
|
10/03/2025 |
15:53:32 |
2,269 |
747.2000 |
LSE |
2822410 |
|
||||
|
10/03/2025 |
15:54:03 |
524 |
747.8000 |
LSE |
2823349 |
|
||||
|
10/03/2025 |
15:54:03 |
1,630 |
747.8000 |
LSE |
2823347 |
|
||||
|
10/03/2025 |
15:56:30 |
1,512 |
746.2000 |
LSE |
2828885 |
|
||||
|
10/03/2025 |
15:56:30 |
877 |
746.2000 |
LSE |
2828883 |
|
||||
|
10/03/2025 |
15:57:04 |
2,162 |
745.8000 |
LSE |
2830052 |
|
||||
|
10/03/2025 |
15:57:04 |
178 |
745.8000 |
LSE |
2830050 |
|
||||
|
10/03/2025 |
15:57:04 |
2,389 |
745.8000 |
LSE |
2830048 |
|
||||
|
10/03/2025 |
15:57:54 |
1,204 |
745.0000 |
LSE |
2831433 |
|
||||
|
10/03/2025 |
15:58:06 |
2,250 |
745.0000 |
LSE |
2831783 |
|
||||
|
10/03/2025 |
15:58:06 |
1,002 |
745.0000 |
LSE |
2831781 |
|
||||
|
10/03/2025 |
15:58:19 |
492 |
744.8000 |
LSE |
2832309 |
|
||||
|
10/03/2025 |
15:58:19 |
2,113 |
744.8000 |
LSE |
2832307 |
|
||||
|
10/03/2025 |
15:58:19 |
2,416 |
744.6000 |
LSE |
2832286 |
|
||||
|
10/03/2025 |
15:58:25 |
703 |
744.8000 |
LSE |
2832561 |
|
||||
|
10/03/2025 |
15:58:25 |
245 |
744.8000 |
LSE |
2832559 |
|
||||
|
10/03/2025 |
15:58:25 |
242 |
744.8000 |
LSE |
2832557 |
|
||||
|
10/03/2025 |
15:58:25 |
800 |
744.8000 |
LSE |
2832555 |
|
||||
|
10/03/2025 |
15:58:25 |
2,525 |
744.8000 |
LSE |
2832553 |
|
||||
|
10/03/2025 |
15:58:32 |
2,275 |
744.4000 |
LSE |
2832744 |
|
||||
|
10/03/2025 |
16:05:19 |
2,513 |
741.8000 |
LSE |
2850670 |
|
||||
|
10/03/2025 |
16:06:05 |
2,352 |
743.0000 |
LSE |
2852341 |
|
||||
|
10/03/2025 |
16:06:05 |
2,632 |
743.0000 |
LSE |
2852339 |
|
||||
|
10/03/2025 |
16:06:25 |
2,385 |
743.4000 |
LSE |
2852943 |
|
||||
|
10/03/2025 |
16:07:13 |
2,440 |
742.8000 |
LSE |
2854706 |
|
||||
|
10/03/2025 |
16:07:13 |
2,550 |
742.8000 |
LSE |
2854704 |
|
||||
|
10/03/2025 |
16:08:24 |
1,799 |
741.0000 |
LSE |
2857642 |
|
||||
|
10/03/2025 |
16:08:24 |
500 |
741.0000 |
LSE |
2857622 |
|
||||
|
10/03/2025 |
16:08:49 |
2,605 |
740.6000 |
LSE |
2858465 |
|
||||
|
10/03/2025 |
16:09:03 |
1,378 |
740.6000 |
LSE |
2859152 |
|
||||
|
10/03/2025 |
16:09:03 |
1,180 |
740.6000 |
LSE |
2859150 |
|
||||
|
10/03/2025 |
16:10:07 |
649 |
740.4000 |
LSE |
2861567 |
|
||||
|
10/03/2025 |
16:10:07 |
2,417 |
740.4000 |
LSE |
2861565 |
|
||||
|
10/03/2025 |
16:10:07 |
1,970 |
740.4000 |
LSE |
2861563 |
|
||||
|
10/03/2025 |
16:10:57 |
422 |
740.6000 |
LSE |
2864005 |
|
||||
|
10/03/2025 |
16:11:03 |
2,611 |
741.0000 |
LSE |
2864337 |
|
||||
|
10/03/2025 |
16:11:36 |
2,134 |
742.8000 |
LSE |
2865646 |
|
||||
|
10/03/2025 |
16:12:13 |
2,236 |
742.6000 |
LSE |
2867048 |
|
||||
|
10/03/2025 |
16:12:29 |
2,386 |
741.8000 |
LSE |
2867718 |
|
||||
|
10/03/2025 |
16:13:01 |
659 |
744.2000 |
LSE |
2868747 |
|
||||
|
10/03/2025 |
16:13:01 |
1,915 |
744.2000 |
LSE |
2868745 |
|
||||
|
10/03/2025 |
16:13:53 |
775 |
743.4000 |
LSE |
2871101 |
|
||||
|
10/03/2025 |
16:13:53 |
1,437 |
743.4000 |
LSE |
2871099 |
|
||||
|
10/03/2025 |
16:14:04 |
379 |
743.4000 |
LSE |
2871651 |
|
||||
|
10/03/2025 |
16:14:08 |
2,471 |
743.2000 |
LSE |
2871809 |
|
||||
|
10/03/2025 |
16:14:58 |
2,318 |
742.6000 |
LSE |
2874480 |
|
||||
|
10/03/2025 |
16:14:58 |
887 |
742.8000 |
LSE |
2874478 |
|
||||
|
10/03/2025 |
16:14:58 |
246 |
742.8000 |
LSE |
2874476 |
|
||||
|
10/03/2025 |
16:14:58 |
357 |
742.8000 |
LSE |
2874474 |
|
||||
|
10/03/2025 |
16:14:58 |
256 |
742.8000 |
LSE |
2874472 |
|
||||
|
10/03/2025 |
16:15:53 |
1,402 |
741.2000 |
LSE |
2876997 |
|
||||
|
10/03/2025 |
16:15:53 |
1,169 |
741.2000 |
LSE |
2876995 |
|
||||
|
10/03/2025 |
16:15:53 |
2,481 |
741.2000 |
LSE |
2876999 |
|
||||
|
10/03/2025 |
16:16:57 |
2,516 |
741.2000 |
LSE |
2879860 |
|
||||
|
10/03/2025 |
16:17:07 |
2,325 |
741.0000 |
LSE |
2880303 |
|
||||
|
10/03/2025 |
16:17:45 |
2,190 |
741.2000 |
LSE |
2881767 |
|
||||
|
10/03/2025 |
16:18:24 |
2,412 |
741.0000 |
LSE |
2884178 |
|
||||
|
10/03/2025 |
16:18:24 |
2,408 |
741.0000 |
LSE |
2884176 |
|
||||
|
10/03/2025 |
16:19:12 |
237 |
740.8000 |
LSE |
2888491 |
|
||||
|
10/03/2025 |
16:19:12 |
46 |
740.8000 |
LSE |
2888489 |
|
||||
|
10/03/2025 |
16:19:12 |
244 |
740.8000 |
LSE |
2888487 |
|
||||
|
10/03/2025 |
16:19:13 |
2,183 |
740.6000 |
LSE |
2888573 |
|
||||
|
10/03/2025 |
16:19:13 |
200 |
740.6000 |
LSE |
2888575 |
|
||||
|
10/03/2025 |
16:19:43 |
245 |
740.6000 |
LSE |
2889894 |
|
||||
|
10/03/2025 |
16:19:43 |
34 |
740.6000 |
LSE |
2889896 |
|
||||
|
10/03/2025 |
16:19:43 |
267 |
740.6000 |
LSE |
2889892 |
|
||||
|
10/03/2025 |
16:19:47 |
239 |
740.6000 |
LSE |
2890220 |
|
||||
|
10/03/2025 |
16:19:47 |
548 |
740.6000 |
LSE |
2890218 |
|
||||
|
10/03/2025 |
16:19:47 |
261 |
740.6000 |
LSE |
2890222 |
|
||||
|
10/03/2025 |
16:19:48 |
2,543 |
740.4000 |
LSE |
2890335 |
|
||||
|
10/03/2025 |
16:20:16 |
275 |
740.6000 |
LSE |
2891948 |
|
||||
|
10/03/2025 |
16:20:16 |
246 |
740.6000 |
LSE |
2891950 |
|
||||
|
10/03/2025 |
16:20:16 |
586 |
740.6000 |
LSE |
2891952 |
|
||||
|
10/03/2025 |
16:20:35 |
497 |
740.6000 |
LSE |
2892858 |
|
||||
|
10/03/2025 |
16:20:35 |
239 |
740.6000 |
LSE |
2892856 |
|
||||
|
10/03/2025 |
16:20:35 |
273 |
740.6000 |
LSE |
2892854 |
|
||||
|
10/03/2025 |
16:20:35 |
1,065 |
740.6000 |
LSE |
2892852 |
|
||||
|
10/03/2025 |
16:20:35 |
263 |
740.6000 |
LSE |
2892850 |
|
||||
|
10/03/2025 |
16:21:11 |
520 |
741.0000 |
LSE |
2894829 |
|
||||
|
10/03/2025 |
16:21:11 |
319 |
741.0000 |
LSE |
2894827 |
|
||||
|
10/03/2025 |
16:21:11 |
228 |
741.0000 |
LSE |
2894825 |
|
||||
|
10/03/2025 |
16:21:11 |
258 |
741.0000 |
LSE |
2894823 |
|
||||
|
10/03/2025 |
16:21:11 |
498 |
740.8000 |
LSE |
2894821 |
|
||||
|
10/03/2025 |
16:21:11 |
269 |
740.8000 |
LSE |
2894819 |
|
||||
|
10/03/2025 |
16:21:11 |
266 |
740.8000 |
LSE |
2894817 |
|
||||
|
10/03/2025 |
16:21:11 |
2,448 |
741.0000 |
LSE |
2894806 |
|
||||
|
10/03/2025 |
16:21:44 |
2,261 |
739.2000 |
LSE |
2896346 |
|
||||
|
10/03/2025 |
16:21:54 |
2,467 |
738.8000 |
LSE |
2897358 |
|
||||
|
10/03/2025 |
16:22:43 |
2,567 |
738.4000 |
LSE |
2899760 |
|
||||
|
10/03/2025 |
16:22:43 |
2,438 |
738.4000 |
LSE |
2899758 |
|
||||
|
10/03/2025 |
16:23:36 |
2,243 |
736.4000 |
LSE |
2902465 |
|
||||
|
10/03/2025 |
16:23:36 |
369 |
736.4000 |
LSE |
2902463 |
|
||||
|
10/03/2025 |
16:23:54 |
359 |
737.4000 |
LSE |
2903491 |
|
||||
|
10/03/2025 |
16:23:54 |
2,065 |
737.4000 |
LSE |
2903489 |
|
||||
|
10/03/2025 |
16:24:11 |
277 |
737.6000 |
LSE |
2904388 |
|
||||
|
10/03/2025 |
16:24:11 |
229 |
737.6000 |
LSE |
2904386 |
|
||||
|
10/03/2025 |
16:24:25 |
2,398 |
738.4000 |
LSE |
2905213 |
|
||||
|
10/03/2025 |
16:24:25 |
2,196 |
738.2000 |
LSE |
2905217 |
|
||||
|
10/03/2025 |
16:24:47 |
561 |
738.0000 |
LSE |
2906332 |
|
||||
|
10/03/2025 |
16:24:47 |
238 |
738.0000 |
LSE |
2906330 |
|
||||
|
10/03/2025 |
16:24:47 |
272 |
738.0000 |
LSE |
2906328 |
|
||||
|
10/03/2025 |
16:24:59 |
389 |
738.0000 |
LSE |
2907360 |
|
||||
|
10/03/2025 |
16:25:02 |
900 |
737.8000 |
LSE |
2907545 |
|
||||
|
10/03/2025 |
16:25:02 |
233 |
737.8000 |
LSE |
2907543 |
|
||||
|
10/03/2025 |
16:25:02 |
432 |
737.8000 |
LSE |
2907541 |
|
||||
|
10/03/2025 |
16:25:02 |
389 |
737.8000 |
LSE |
2907539 |
|
||||
|
10/03/2025 |
16:25:02 |
230 |
737.8000 |
LSE |
2907537 |
|
||||
|
10/03/2025 |
16:25:15 |
900 |
737.8000 |
LSE |
2908121 |
|
||||
|
10/03/2025 |
16:25:15 |
236 |
737.8000 |
LSE |
2908119 |
|
||||
|
10/03/2025 |
16:25:15 |
230 |
737.8000 |
LSE |
2908117 |
|
||||
|
10/03/2025 |
16:25:23 |
2,361 |
737.4000 |
LSE |
2908477 |
|
||||
|
10/03/2025 |
16:25:39 |
2,487 |
738.0000 |
LSE |
2909137 |
|
||||
|
10/03/2025 |
16:26:01 |
2,621 |
738.6000 |
LSE |
2910502 |
|
||||
|
10/03/2025 |
16:26:07 |
900 |
739.0000 |
LSE |
2910844 |
|
||||
|
10/03/2025 |
16:26:07 |
264 |
739.0000 |
LSE |
2910842 |
|
||||
|
10/03/2025 |
16:26:20 |
554 |
739.2000 |
LSE |
2911520 |
|
||||
|
10/03/2025 |
16:26:33 |
171 |
739.2000 |
LSE |
2912157 |
|
||||
|
10/03/2025 |
16:26:33 |
700 |
739.2000 |
LSE |
2912155 |
|
||||
|
10/03/2025 |
16:26:33 |
1,499 |
739.2000 |
LSE |
2912153 |
|
||||
|
10/03/2025 |
16:26:33 |
256 |
739.2000 |
LSE |
2912151 |
|
||||
|
10/03/2025 |
16:26:33 |
244 |
739.2000 |
LSE |
2912146 |
|
||||
|
10/03/2025 |
16:26:33 |
272 |
739.2000 |
LSE |
2912144 |
|
||||
|
10/03/2025 |
16:26:33 |
612 |
739.2000 |
LSE |
2912148 |
|
||||
|
10/03/2025 |
16:26:48 |
2,440 |
739.8000 |
LSE |
2912766 |
|
||||
|
10/03/2025 |
16:27:11 |
601 |
739.4000 |
LSE |
2914050 |
|
||||
|
10/03/2025 |
16:27:11 |
242 |
739.4000 |
LSE |
2914048 |
|
||||
|
10/03/2025 |
16:27:11 |
231 |
739.4000 |
LSE |
2914046 |
|
||||
|
10/03/2025 |
16:27:11 |
800 |
739.4000 |
LSE |
2914044 |
|
||||
|
10/03/2025 |
16:27:12 |
1,586 |
739.2000 |
LSE |
2914183 |
|
||||
|
10/03/2025 |
16:27:12 |
631 |
739.2000 |
LSE |
2914185 |
|
||||
|
10/03/2025 |
16:27:33 |
842 |
739.0000 |
LSE |
2915074 |
|
||||
|
10/03/2025 |
16:27:50 |
596 |
739.2000 |
LSE |
2915764 |
|
||||
|
10/03/2025 |
16:27:50 |
275 |
739.2000 |
LSE |
2915760 |
|
||||
|
10/03/2025 |
16:27:50 |
270 |
739.2000 |
LSE |
2915762 |
|
||||
|
10/03/2025 |
16:27:50 |
2,604 |
739.4000 |
LSE |
2915758 |
|
||||
|
10/03/2025 |
16:28:02 |
233 |
738.8000 |
LSE |
2916383 |
|
||||
|
10/03/2025 |
16:28:02 |
268 |
738.8000 |
LSE |
2916381 |
|
||||
|
10/03/2025 |
16:28:02 |
2,015 |
738.8000 |
LSE |
2916379 |
|
||||
|
10/03/2025 |
16:28:28 |
730 |
738.2000 |
LSE |
2917658 |
|
||||
|
10/03/2025 |
16:28:28 |
260 |
738.2000 |
LSE |
2917656 |
|
||||
|
10/03/2025 |
16:28:28 |
278 |
738.2000 |
LSE |
2917654 |
|
||||
|
10/03/2025 |
16:28:28 |
1,111 |
738.2000 |
LSE |
2917652 |
|
||||
|
10/03/2025 |
16:28:28 |
236 |
738.2000 |
LSE |
2917650 |
|
||||
|
10/03/2025 |
16:28:28 |
410 |
738.2000 |
LSE |
2917648 |
|
||||
|
10/03/2025 |
16:28:28 |
264 |
738.2000 |
LSE |
2917646 |
|
||||
|
10/03/2025 |
16:28:29 |
201 |
738.2000 |
LSE |
2917660 |
|
||||
|
10/03/2025 |
16:28:33 |
58 |
738.4000 |
LSE |
2917886 |
|
||||
|
10/03/2025 |
16:28:33 |
240 |
738.4000 |
LSE |
2917884 |
|
||||
|
10/03/2025 |
16:28:33 |
699 |
738.4000 |
LSE |
2917882 |
|
||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 2 days ago Compass Group
- 2 days ago Rathbones Group
- 2 days ago Sage Group
- 2 days ago NATWEST GROUP
- 2 days ago Kier Group