Transaction in Own Shares
|
|
|
|
|
|
||||||
|
03 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 as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): |
||||||||||
|
|
|
|
|
|
||||||
|
Date of purchase: |
28 February 2025 |
|
|
|||||||
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
||||||
|
Aggregate number of Ordinary Shares purchased: |
338,621 |
238,353 |
81,180 |
45,913 |
||||||
|
Highest price paid per Ordinary Share (p): |
758.0000 |
757.8000 |
755.2000 |
755.6000 |
||||||
|
Lowest price paid per Ordinary Share (p): |
735.0000 |
734.8000 |
741.2000 |
744.0000 |
||||||
|
Volume weighted average price paid per Ordinary Share (p): |
749.5048 |
749.6278 |
749.7868 |
750.2037 |
||||||
|
|
|
|
|
|
||||||
|
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 8,503,422,839 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,503,422,839 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 1,474,150 Ordinary Shares in aggregate at a weighted average price of 741.5566 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 |
|
||||
|
28/02/2025 |
08:03:17 |
140 |
745.0000 |
Aquis |
2324471 |
|
||||
|
28/02/2025 |
08:13:09 |
3,421 |
751.6000 |
Aquis |
2342793 |
|
||||
|
28/02/2025 |
08:46:22 |
3,397 |
744.0000 |
Aquis |
2383677 |
|
||||
|
28/02/2025 |
09:31:12 |
3,304 |
744.6000 |
Aquis |
2433662 |
|
||||
|
28/02/2025 |
10:19:40 |
3,474 |
746.6000 |
Aquis |
2483754 |
|
||||
|
28/02/2025 |
11:19:35 |
3,177 |
750.2000 |
Aquis |
2538157 |
|
||||
|
28/02/2025 |
12:27:32 |
1,751 |
753.2000 |
Aquis |
2589666 |
|
||||
|
28/02/2025 |
12:27:55 |
1,595 |
753.2000 |
Aquis |
2589959 |
|
||||
|
28/02/2025 |
13:27:52 |
1,750 |
755.6000 |
Aquis |
2643887 |
|
||||
|
28/02/2025 |
13:27:52 |
343 |
755.6000 |
Aquis |
2643885 |
|
||||
|
28/02/2025 |
13:55:24 |
1,750 |
752.4000 |
Aquis |
2675224 |
|
||||
|
28/02/2025 |
14:19:31 |
3,212 |
753.4000 |
Aquis |
2705013 |
|
||||
|
28/02/2025 |
14:44:07 |
3,005 |
753.0000 |
Aquis |
2760834 |
|
||||
|
28/02/2025 |
15:02:42 |
563 |
754.6000 |
Aquis |
2805437 |
|
||||
|
28/02/2025 |
15:02:44 |
3,148 |
754.6000 |
Aquis |
2805456 |
|
||||
|
28/02/2025 |
15:28:56 |
1,535 |
749.0000 |
Aquis |
2856675 |
|
||||
|
28/02/2025 |
15:28:56 |
1,094 |
749.0000 |
Aquis |
2856673 |
|
||||
|
28/02/2025 |
15:28:56 |
206 |
749.0000 |
Aquis |
2856671 |
|
||||
|
28/02/2025 |
15:28:56 |
206 |
749.0000 |
Aquis |
2856669 |
|
||||
|
28/02/2025 |
15:52:11 |
1,358 |
750.8000 |
Aquis |
2899086 |
|
||||
|
28/02/2025 |
15:52:50 |
2,157 |
750.8000 |
Aquis |
2900202 |
|
||||
|
28/02/2025 |
16:13:20 |
2,139 |
748.8000 |
Aquis |
2942895 |
|
||||
|
28/02/2025 |
16:13:20 |
1,300 |
748.8000 |
Aquis |
2942893 |
|
||||
|
28/02/2025 |
16:24:38 |
77 |
747.0000 |
Aquis |
2970142 |
|
||||
|
28/02/2025 |
16:25:02 |
61 |
747.2000 |
Aquis |
2971204 |
|
||||
|
28/02/2025 |
16:25:02 |
1,750 |
747.2000 |
Aquis |
2971202 |
|
||||
|
28/02/2025 |
08:00:38 |
3,692 |
734.8000 |
BATE |
2319007 |
|
||||
|
28/02/2025 |
08:03:32 |
3,240 |
745.4000 |
BATE |
2324816 |
|
||||
|
28/02/2025 |
08:04:12 |
287 |
747.2000 |
BATE |
2326334 |
|
||||
|
28/02/2025 |
08:04:12 |
3,133 |
747.2000 |
BATE |
2326332 |
|
||||
|
28/02/2025 |
08:08:42 |
2,004 |
751.6000 |
BATE |
2336514 |
|
||||
|
28/02/2025 |
08:08:42 |
1,502 |
751.6000 |
BATE |
2336516 |
|
||||
|
28/02/2025 |
08:13:56 |
3,317 |
751.4000 |
BATE |
2343744 |
|
||||
|
28/02/2025 |
08:19:47 |
3,358 |
752.0000 |
BATE |
2351628 |
|
||||
|
28/02/2025 |
08:26:37 |
3,052 |
745.2000 |
BATE |
2358934 |
|
||||
|
28/02/2025 |
08:32:10 |
1,237 |
751.0000 |
BATE |
2366090 |
|
||||
|
28/02/2025 |
08:32:10 |
1,857 |
751.0000 |
BATE |
2366088 |
|
||||
|
28/02/2025 |
08:38:33 |
3,210 |
745.6000 |
BATE |
2374420 |
|
||||
|
28/02/2025 |
08:46:22 |
3,464 |
744.0000 |
BATE |
2383679 |
|
||||
|
28/02/2025 |
08:56:15 |
3,146 |
744.8000 |
BATE |
2394461 |
|
||||
|
28/02/2025 |
09:04:04 |
6 |
744.0000 |
BATE |
2403335 |
|
||||
|
28/02/2025 |
09:04:04 |
61 |
744.2000 |
BATE |
2403303 |
|
||||
|
28/02/2025 |
09:04:04 |
58 |
744.2000 |
BATE |
2403301 |
|
||||
|
28/02/2025 |
09:04:27 |
3,284 |
743.8000 |
BATE |
2403706 |
|
||||
|
28/02/2025 |
09:14:54 |
1,216 |
744.0000 |
BATE |
2414598 |
|
||||
|
28/02/2025 |
09:14:54 |
71 |
744.0000 |
BATE |
2414596 |
|
||||
|
28/02/2025 |
09:14:54 |
1,017 |
744.0000 |
BATE |
2414594 |
|
||||
|
28/02/2025 |
09:19:34 |
3,590 |
744.2000 |
BATE |
2419778 |
|
||||
|
28/02/2025 |
09:29:11 |
3,724 |
743.8000 |
BATE |
2431258 |
|
||||
|
28/02/2025 |
09:40:56 |
1,668 |
740.6000 |
BATE |
2444866 |
|
||||
|
28/02/2025 |
09:40:56 |
1,440 |
740.6000 |
BATE |
2444868 |
|
||||
|
28/02/2025 |
09:51:35 |
645 |
744.0000 |
BATE |
2456940 |
|
||||
|
28/02/2025 |
09:51:37 |
2,957 |
744.0000 |
BATE |
2456969 |
|
||||
|
28/02/2025 |
10:05:36 |
3,047 |
747.8000 |
BATE |
2470873 |
|
||||
|
28/02/2025 |
10:14:58 |
3,730 |
747.8000 |
BATE |
2479686 |
|
||||
|
28/02/2025 |
10:22:35 |
3,473 |
745.0000 |
BATE |
2486494 |
|
||||
|
28/02/2025 |
10:33:55 |
2,748 |
749.2000 |
BATE |
2498221 |
|
||||
|
28/02/2025 |
10:33:55 |
267 |
749.2000 |
BATE |
2498219 |
|
||||
|
28/02/2025 |
10:44:13 |
2 |
751.0000 |
BATE |
2507819 |
|
||||
|
28/02/2025 |
10:45:54 |
3,135 |
750.6000 |
BATE |
2509307 |
|
||||
|
28/02/2025 |
10:54:43 |
3,233 |
750.8000 |
BATE |
2518626 |
|
||||
|
28/02/2025 |
11:07:47 |
3,736 |
750.4000 |
BATE |
2529550 |
|
||||
|
28/02/2025 |
11:20:05 |
3,416 |
749.8000 |
BATE |
2538607 |
|
||||
|
28/02/2025 |
11:32:56 |
1,868 |
752.2000 |
BATE |
2548042 |
|
||||
|
28/02/2025 |
11:32:56 |
1,762 |
752.2000 |
BATE |
2548040 |
|
||||
|
28/02/2025 |
11:47:52 |
8 |
752.4000 |
BATE |
2557578 |
|
||||
|
28/02/2025 |
11:48:40 |
59 |
753.0000 |
BATE |
2558259 |
|
||||
|
28/02/2025 |
11:48:40 |
59 |
753.0000 |
BATE |
2558257 |
|
||||
|
28/02/2025 |
11:48:40 |
56 |
753.0000 |
BATE |
2558255 |
|
||||
|
28/02/2025 |
11:48:41 |
1,316 |
752.4000 |
BATE |
2558283 |
|
||||
|
28/02/2025 |
11:48:41 |
1,380 |
752.4000 |
BATE |
2558268 |
|
||||
|
28/02/2025 |
11:48:41 |
822 |
752.4000 |
BATE |
2558266 |
|
||||
|
28/02/2025 |
12:01:51 |
1,843 |
751.8000 |
BATE |
2568530 |
|
||||
|
28/02/2025 |
12:01:51 |
1,834 |
751.8000 |
BATE |
2568528 |
|
||||
|
28/02/2025 |
12:13:58 |
1,856 |
751.6000 |
BATE |
2578776 |
|
||||
|
28/02/2025 |
12:21:25 |
202 |
752.8000 |
BATE |
2584597 |
|
||||
|
28/02/2025 |
12:21:26 |
1 |
752.8000 |
BATE |
2584609 |
|
||||
|
28/02/2025 |
12:21:26 |
57 |
752.8000 |
BATE |
2584607 |
|
||||
|
28/02/2025 |
12:21:26 |
55 |
752.8000 |
BATE |
2584605 |
|
||||
|
28/02/2025 |
12:22:47 |
1 |
752.8000 |
BATE |
2585661 |
|
||||
|
28/02/2025 |
12:22:49 |
3,156 |
752.6000 |
BATE |
2585686 |
|
||||
|
28/02/2025 |
12:35:18 |
3,212 |
753.4000 |
BATE |
2596792 |
|
||||
|
28/02/2025 |
12:48:36 |
56 |
754.4000 |
BATE |
2607318 |
|
||||
|
28/02/2025 |
12:48:36 |
60 |
754.4000 |
BATE |
2607316 |
|
||||
|
28/02/2025 |
12:48:36 |
51 |
754.4000 |
BATE |
2607314 |
|
||||
|
28/02/2025 |
12:48:51 |
3,460 |
754.2000 |
BATE |
2607484 |
|
||||
|
28/02/2025 |
13:01:25 |
3,528 |
755.6000 |
BATE |
2618231 |
|
||||
|
28/02/2025 |
13:15:04 |
927 |
757.8000 |
BATE |
2631375 |
|
||||
|
28/02/2025 |
13:15:19 |
2 |
757.8000 |
BATE |
2631630 |
|
||||
|
28/02/2025 |
13:15:41 |
2,613 |
757.8000 |
BATE |
2631929 |
|
||||
|
28/02/2025 |
13:27:53 |
522 |
755.6000 |
BATE |
2643897 |
|
||||
|
28/02/2025 |
13:30:01 |
3,218 |
754.0000 |
BATE |
2646099 |
|
||||
|
28/02/2025 |
13:37:56 |
3,273 |
752.6000 |
BATE |
2654736 |
|
||||
|
28/02/2025 |
13:48:43 |
1,392 |
752.6000 |
BATE |
2667828 |
|
||||
|
28/02/2025 |
13:49:27 |
51 |
753.8000 |
BATE |
2668662 |
|
||||
|
28/02/2025 |
13:49:27 |
51 |
753.8000 |
BATE |
2668660 |
|
||||
|
28/02/2025 |
13:49:27 |
61 |
753.8000 |
BATE |
2668658 |
|
||||
|
28/02/2025 |
13:49:27 |
61 |
753.8000 |
BATE |
2668644 |
|
||||
|
28/02/2025 |
13:49:27 |
59 |
753.8000 |
BATE |
2668646 |
|
||||
|
28/02/2025 |
13:52:05 |
3,733 |
753.0000 |
BATE |
2671666 |
|
||||
|
28/02/2025 |
14:00:35 |
52 |
751.8000 |
BATE |
2681870 |
|
||||
|
28/02/2025 |
14:00:35 |
58 |
751.8000 |
BATE |
2681868 |
|
||||
|
28/02/2025 |
14:00:35 |
52 |
751.8000 |
BATE |
2681866 |
|
||||
|
28/02/2025 |
14:03:05 |
1,509 |
751.0000 |
BATE |
2685214 |
|
||||
|
28/02/2025 |
14:04:14 |
1,749 |
751.0000 |
BATE |
2686771 |
|
||||
|
28/02/2025 |
14:13:41 |
3,616 |
752.2000 |
BATE |
2697700 |
|
||||
|
28/02/2025 |
14:21:55 |
2,504 |
753.0000 |
BATE |
2707861 |
|
||||
|
28/02/2025 |
14:21:55 |
911 |
753.0000 |
BATE |
2707863 |
|
||||
|
28/02/2025 |
14:29:00 |
1,149 |
752.0000 |
BATE |
2717142 |
|
||||
|
28/02/2025 |
14:30:08 |
2,243 |
752.0000 |
BATE |
2723175 |
|
||||
|
28/02/2025 |
14:31:39 |
552 |
751.8000 |
BATE |
2728792 |
|
||||
|
28/02/2025 |
14:31:57 |
144 |
752.0000 |
BATE |
2729742 |
|
||||
|
28/02/2025 |
14:32:33 |
7 |
751.8000 |
BATE |
2731419 |
|
||||
|
28/02/2025 |
14:32:33 |
6 |
751.8000 |
BATE |
2731367 |
|
||||
|
28/02/2025 |
14:33:09 |
3,287 |
752.2000 |
BATE |
2733091 |
|
||||
|
28/02/2025 |
14:37:02 |
529 |
752.4000 |
BATE |
2745714 |
|
||||
|
28/02/2025 |
14:39:23 |
3,534 |
752.8000 |
BATE |
2750932 |
|
||||
|
28/02/2025 |
14:42:56 |
600 |
752.8000 |
BATE |
2757966 |
|
||||
|
28/02/2025 |
14:44:07 |
3,598 |
753.0000 |
BATE |
2760832 |
|
||||
|
28/02/2025 |
14:48:54 |
3,668 |
753.6000 |
BATE |
2772798 |
|
||||
|
28/02/2025 |
14:53:02 |
61 |
753.8000 |
BATE |
2781000 |
|
||||
|
28/02/2025 |
14:53:02 |
56 |
753.8000 |
BATE |
2781002 |
|
||||
|
28/02/2025 |
14:53:02 |
54 |
753.8000 |
BATE |
2781004 |
|
||||
|
28/02/2025 |
14:53:19 |
58 |
753.6000 |
BATE |
2781765 |
|
||||
|
28/02/2025 |
14:53:19 |
54 |
753.6000 |
BATE |
2781763 |
|
||||
|
28/02/2025 |
14:53:19 |
61 |
753.6000 |
BATE |
2781761 |
|
||||
|
28/02/2025 |
14:53:24 |
56 |
753.6000 |
BATE |
2782040 |
|
||||
|
28/02/2025 |
14:53:24 |
60 |
753.6000 |
BATE |
2782038 |
|
||||
|
28/02/2025 |
14:53:24 |
55 |
753.6000 |
BATE |
2782036 |
|
||||
|
28/02/2025 |
14:53:55 |
58 |
753.4000 |
BATE |
2783281 |
|
||||
|
28/02/2025 |
14:53:55 |
57 |
753.4000 |
BATE |
2783283 |
|
||||
|
28/02/2025 |
14:53:55 |
56 |
753.4000 |
BATE |
2783285 |
|
||||
|
28/02/2025 |
14:53:55 |
540 |
753.4000 |
BATE |
2783287 |
|
||||
|
28/02/2025 |
14:54:43 |
554 |
753.8000 |
BATE |
2784473 |
|
||||
|
28/02/2025 |
14:56:26 |
774 |
753.2000 |
BATE |
2788506 |
|
||||
|
28/02/2025 |
14:56:26 |
488 |
753.2000 |
BATE |
2788497 |
|
||||
|
28/02/2025 |
14:56:26 |
102 |
753.2000 |
BATE |
2788495 |
|
||||
|
28/02/2025 |
14:59:14 |
3,392 |
753.6000 |
BATE |
2794019 |
|
||||
|
28/02/2025 |
15:02:27 |
337 |
754.6000 |
BATE |
2804963 |
|
||||
|
28/02/2025 |
15:02:32 |
877 |
754.6000 |
BATE |
2805135 |
|
||||
|
28/02/2025 |
15:02:42 |
616 |
754.6000 |
BATE |
2805435 |
|
||||
|
28/02/2025 |
15:02:44 |
1,748 |
754.6000 |
BATE |
2805458 |
|
||||
|
28/02/2025 |
15:07:42 |
2,067 |
753.0000 |
BATE |
2814894 |
|
||||
|
28/02/2025 |
15:07:46 |
1,216 |
753.0000 |
BATE |
2814968 |
|
||||
|
28/02/2025 |
15:11:17 |
56 |
753.4000 |
BATE |
2821679 |
|
||||
|
28/02/2025 |
15:11:17 |
58 |
753.4000 |
BATE |
2821683 |
|
||||
|
28/02/2025 |
15:11:17 |
54 |
753.4000 |
BATE |
2821681 |
|
||||
|
28/02/2025 |
15:11:39 |
54 |
752.6000 |
BATE |
2822294 |
|
||||
|
28/02/2025 |
15:11:39 |
60 |
752.6000 |
BATE |
2822292 |
|
||||
|
28/02/2025 |
15:11:39 |
57 |
752.6000 |
BATE |
2822290 |
|
||||
|
28/02/2025 |
15:12:39 |
52 |
751.2000 |
BATE |
2823962 |
|
||||
|
28/02/2025 |
15:12:39 |
60 |
751.2000 |
BATE |
2823960 |
|
||||
|
28/02/2025 |
15:12:45 |
6 |
751.6000 |
BATE |
2824167 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824165 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824163 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824149 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824141 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824143 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824145 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824147 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824161 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824151 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824153 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824155 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824157 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824159 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824115 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824117 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824119 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824121 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824127 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824125 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824123 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824129 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824137 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824139 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824131 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824135 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824133 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824113 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824111 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824109 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824105 |
|
||||
|
28/02/2025 |
15:12:45 |
37 |
751.6000 |
BATE |
2824107 |
|
||||
|
28/02/2025 |
15:15:34 |
1,444 |
751.4000 |
BATE |
2829396 |
|
||||
|
28/02/2025 |
15:15:35 |
1,844 |
751.4000 |
BATE |
2829404 |
|
||||
|
28/02/2025 |
15:15:48 |
222 |
751.4000 |
BATE |
2830017 |
|
||||
|
28/02/2025 |
15:20:18 |
2,781 |
751.0000 |
BATE |
2839588 |
|
||||
|
28/02/2025 |
15:20:19 |
593 |
751.0000 |
BATE |
2839655 |
|
||||
|
28/02/2025 |
15:24:41 |
9 |
750.6000 |
BATE |
2848120 |
|
||||
|
28/02/2025 |
15:25:20 |
3,110 |
749.8000 |
BATE |
2850430 |
|
||||
|
28/02/2025 |
15:30:20 |
1,597 |
749.4000 |
BATE |
2859897 |
|
||||
|
28/02/2025 |
15:30:20 |
1,547 |
749.4000 |
BATE |
2859887 |
|
||||
|
28/02/2025 |
15:30:27 |
226 |
749.4000 |
BATE |
2860093 |
|
||||
|
28/02/2025 |
15:35:17 |
58 |
750.4000 |
BATE |
2869378 |
|
||||
|
28/02/2025 |
15:35:17 |
54 |
750.4000 |
BATE |
2869376 |
|
||||
|
28/02/2025 |
15:35:17 |
51 |
750.4000 |
BATE |
2869374 |
|
||||
|
28/02/2025 |
15:35:18 |
59 |
750.4000 |
BATE |
2869440 |
|
||||
|
28/02/2025 |
15:35:18 |
50 |
750.4000 |
BATE |
2869438 |
|
||||
|
28/02/2025 |
15:35:18 |
58 |
750.4000 |
BATE |
2869436 |
|
||||
|
28/02/2025 |
15:35:18 |
56 |
750.4000 |
BATE |
2869434 |
|
||||
|
28/02/2025 |
15:35:18 |
50 |
750.4000 |
BATE |
2869432 |
|
||||
|
28/02/2025 |
15:35:18 |
53 |
750.4000 |
BATE |
2869428 |
|
||||
|
28/02/2025 |
15:35:18 |
55 |
750.4000 |
BATE |
2869430 |
|
||||
|
28/02/2025 |
15:35:18 |
59 |
750.4000 |
BATE |
2869422 |
|
||||
|
28/02/2025 |
15:35:18 |
54 |
750.4000 |
BATE |
2869420 |
|
||||
|
28/02/2025 |
15:35:18 |
50 |
750.4000 |
BATE |
2869418 |
|
||||
|
28/02/2025 |
15:35:31 |
56 |
750.6000 |
BATE |
2869833 |
|
||||
|
28/02/2025 |
15:35:31 |
59 |
750.6000 |
BATE |
2869837 |
|
||||
|
28/02/2025 |
15:35:31 |
51 |
750.6000 |
BATE |
2869835 |
|
||||
|
28/02/2025 |
15:36:37 |
3,039 |
749.8000 |
BATE |
2871813 |
|
||||
|
28/02/2025 |
15:40:58 |
739 |
749.4000 |
BATE |
2879075 |
|
||||
|
28/02/2025 |
15:41:00 |
181 |
749.4000 |
BATE |
2879225 |
|
||||
|
28/02/2025 |
15:41:00 |
2,157 |
749.4000 |
BATE |
2879157 |
|
||||
|
28/02/2025 |
15:45:55 |
50 |
749.8000 |
BATE |
2888882 |
|
||||
|
28/02/2025 |
15:45:55 |
55 |
749.8000 |
BATE |
2888880 |
|
||||
|
28/02/2025 |
15:45:55 |
55 |
749.8000 |
BATE |
2888874 |
|
||||
|
28/02/2025 |
15:45:55 |
53 |
749.8000 |
BATE |
2888878 |
|
||||
|
28/02/2025 |
15:45:55 |
59 |
749.8000 |
BATE |
2888876 |
|
||||
|
28/02/2025 |
15:45:55 |
55 |
749.8000 |
BATE |
2888871 |
|
||||
|
28/02/2025 |
15:45:55 |
59 |
749.8000 |
BATE |
2888869 |
|
||||
|
28/02/2025 |
15:45:55 |
54 |
749.8000 |
BATE |
2888867 |
|
||||
|
28/02/2025 |
15:45:55 |
50 |
749.8000 |
BATE |
2888864 |
|
||||
|
28/02/2025 |
15:45:55 |
50 |
749.8000 |
BATE |
2888862 |
|
||||
|
28/02/2025 |
15:45:55 |
57 |
749.8000 |
BATE |
2888860 |
|
||||
|
28/02/2025 |
15:45:55 |
55 |
749.8000 |
BATE |
2888858 |
|
||||
|
28/02/2025 |
15:45:55 |
56 |
749.8000 |
BATE |
2888856 |
|
||||
|
28/02/2025 |
15:45:55 |
60 |
749.8000 |
BATE |
2888854 |
|
||||
|
28/02/2025 |
15:46:20 |
58 |
750.0000 |
BATE |
2889532 |
|
||||
|
28/02/2025 |
15:46:20 |
50 |
750.0000 |
BATE |
2889530 |
|
||||
|
28/02/2025 |
15:47:15 |
1,904 |
750.6000 |
BATE |
2891136 |
|
||||
|
28/02/2025 |
15:47:15 |
1,250 |
750.6000 |
BATE |
2891134 |
|
||||
|
28/02/2025 |
15:51:55 |
57 |
751.0000 |
BATE |
2898697 |
|
||||
|
28/02/2025 |
15:51:55 |
57 |
751.0000 |
BATE |
2898695 |
|
||||
|
28/02/2025 |
15:51:55 |
54 |
751.0000 |
BATE |
2898693 |
|
||||
|
28/02/2025 |
15:51:55 |
51 |
751.0000 |
BATE |
2898688 |
|
||||
|
28/02/2025 |
15:51:55 |
60 |
751.0000 |
BATE |
2898682 |
|
||||
|
28/02/2025 |
15:51:55 |
50 |
751.0000 |
BATE |
2898686 |
|
||||
|
28/02/2025 |
15:51:55 |
61 |
751.0000 |
BATE |
2898684 |
|
||||
|
28/02/2025 |
15:51:55 |
58 |
751.0000 |
BATE |
2898673 |
|
||||
|
28/02/2025 |
15:51:55 |
50 |
751.0000 |
BATE |
2898677 |
|
||||
|
28/02/2025 |
15:51:55 |
54 |
751.0000 |
BATE |
2898675 |
|
||||
|
28/02/2025 |
15:51:56 |
52 |
751.0000 |
BATE |
2898703 |
|
||||
|
28/02/2025 |
15:51:56 |
50 |
751.0000 |
BATE |
2898701 |
|
||||
|
28/02/2025 |
15:51:56 |
58 |
751.0000 |
BATE |
2898699 |
|
||||
|
28/02/2025 |
15:52:50 |
3,438 |
750.8000 |
BATE |
2900204 |
|
||||
|
28/02/2025 |
15:57:06 |
5 |
750.4000 |
BATE |
2907692 |
|
||||
|
28/02/2025 |
15:57:06 |
12 |
750.4000 |
BATE |
2907690 |
|
||||
|
28/02/2025 |
15:57:06 |
16 |
750.4000 |
BATE |
2907696 |
|
||||
|
28/02/2025 |
15:57:06 |
85 |
750.4000 |
BATE |
2907694 |
|
||||
|
28/02/2025 |
15:57:36 |
17 |
750.4000 |
BATE |
2908985 |
|
||||
|
28/02/2025 |
15:57:36 |
6 |
750.4000 |
BATE |
2908983 |
|
||||
|
28/02/2025 |
15:57:54 |
38 |
750.6000 |
BATE |
2909538 |
|
||||
|
28/02/2025 |
15:57:54 |
66 |
750.6000 |
BATE |
2909535 |
|
||||
|
28/02/2025 |
15:57:54 |
16 |
750.6000 |
BATE |
2909532 |
|
||||
|
28/02/2025 |
15:58:00 |
18 |
750.6000 |
BATE |
2909870 |
|
||||
|
28/02/2025 |
15:58:00 |
18 |
750.6000 |
BATE |
2909868 |
|
||||
|
28/02/2025 |
15:58:00 |
20 |
750.6000 |
BATE |
2909866 |
|
||||
|
28/02/2025 |
15:58:00 |
56 |
750.6000 |
BATE |
2909864 |
|
||||
|
28/02/2025 |
15:58:00 |
53 |
750.6000 |
BATE |
2909862 |
|
||||
|
28/02/2025 |
15:58:00 |
61 |
750.6000 |
BATE |
2909860 |
|
||||
|
28/02/2025 |
15:58:00 |
60 |
750.6000 |
BATE |
2909854 |
|
||||
|
28/02/2025 |
15:58:00 |
59 |
750.6000 |
BATE |
2909858 |
|
||||
|
28/02/2025 |
15:58:00 |
50 |
750.6000 |
BATE |
2909856 |
|
||||
|
28/02/2025 |
15:59:12 |
1,411 |
750.6000 |
BATE |
2911957 |
|
||||
|
28/02/2025 |
15:59:12 |
1,857 |
750.6000 |
BATE |
2911955 |
|
||||
|
28/02/2025 |
15:59:12 |
278 |
750.6000 |
BATE |
2911953 |
|
||||
|
28/02/2025 |
16:02:32 |
7 |
749.4000 |
BATE |
2920555 |
|
||||
|
28/02/2025 |
16:02:50 |
1,434 |
749.2000 |
BATE |
2920994 |
|
||||
|
28/02/2025 |
16:04:28 |
171 |
749.2000 |
BATE |
2923995 |
|
||||
|
28/02/2025 |
16:04:37 |
1,417 |
749.2000 |
BATE |
2924263 |
|
||||
|
28/02/2025 |
16:07:20 |
2,533 |
748.8000 |
BATE |
2928952 |
|
||||
|
28/02/2025 |
16:07:20 |
694 |
748.8000 |
BATE |
2928950 |
|
||||
|
28/02/2025 |
16:10:17 |
54 |
747.2000 |
BATE |
2935428 |
|
||||
|
28/02/2025 |
16:10:17 |
50 |
747.2000 |
BATE |
2935426 |
|
||||
|
28/02/2025 |
16:10:17 |
54 |
747.2000 |
BATE |
2935424 |
|
||||
|
28/02/2025 |
16:11:06 |
3,120 |
748.0000 |
BATE |
2937226 |
|
||||
|
28/02/2025 |
16:12:32 |
9 |
748.2000 |
BATE |
2941244 |
|
||||
|
28/02/2025 |
16:12:46 |
1,662 |
748.2000 |
BATE |
2941657 |
|
||||
|
28/02/2025 |
16:14:51 |
22 |
748.2000 |
BATE |
2946296 |
|
||||
|
28/02/2025 |
16:14:51 |
25 |
748.2000 |
BATE |
2946294 |
|
||||
|
28/02/2025 |
16:14:57 |
3,261 |
748.0000 |
BATE |
2946866 |
|
||||
|
28/02/2025 |
16:16:48 |
1,790 |
746.4000 |
BATE |
2951898 |
|
||||
|
28/02/2025 |
16:19:20 |
3,527 |
747.2000 |
BATE |
2958239 |
|
||||
|
28/02/2025 |
16:21:20 |
54 |
747.4000 |
BATE |
2963161 |
|
||||
|
28/02/2025 |
16:21:20 |
54 |
747.4000 |
BATE |
2963159 |
|
||||
|
28/02/2025 |
16:21:20 |
58 |
747.4000 |
BATE |
2963157 |
|
||||
|
28/02/2025 |
16:21:20 |
1,214 |
747.4000 |
BATE |
2963155 |
|
||||
|
28/02/2025 |
16:21:20 |
504 |
747.4000 |
BATE |
2963153 |
|
||||
|
28/02/2025 |
16:22:12 |
53 |
747.0000 |
BATE |
2965121 |
|
||||
|
28/02/2025 |
16:22:12 |
51 |
747.0000 |
BATE |
2965119 |
|
||||
|
28/02/2025 |
16:22:12 |
59 |
747.0000 |
BATE |
2965117 |
|
||||
|
28/02/2025 |
16:22:18 |
229 |
746.8000 |
BATE |
2965476 |
|
||||
|
28/02/2025 |
16:23:19 |
3,383 |
747.0000 |
BATE |
2967237 |
|
||||
|
28/02/2025 |
16:25:20 |
1,234 |
747.0000 |
BATE |
2971677 |
|
||||
|
28/02/2025 |
16:25:20 |
1,944 |
747.0000 |
BATE |
2971671 |
|
||||
|
28/02/2025 |
16:25:27 |
1,869 |
746.6000 |
BATE |
2971907 |
|
||||
|
28/02/2025 |
16:26:19 |
1,826 |
746.6000 |
BATE |
2973900 |
|
||||
|
28/02/2025 |
16:26:57 |
19 |
745.8000 |
BATE |
2975774 |
|
||||
|
28/02/2025 |
16:27:11 |
858 |
745.4000 |
BATE |
2977147 |
|
||||
|
28/02/2025 |
16:27:20 |
1,172 |
745.4000 |
BATE |
2977536 |
|
||||
|
28/02/2025 |
16:27:20 |
576 |
745.4000 |
BATE |
2977534 |
|
||||
|
28/02/2025 |
16:27:20 |
55 |
745.4000 |
BATE |
2977532 |
|
||||
|
28/02/2025 |
16:27:20 |
54 |
745.4000 |
BATE |
2977530 |
|
||||
|
28/02/2025 |
16:27:20 |
56 |
745.4000 |
BATE |
2977528 |
|
||||
|
28/02/2025 |
08:03:24 |
3,684 |
745.2000 |
CHIX |
2324660 |
|
||||
|
28/02/2025 |
08:07:09 |
3,158 |
750.0000 |
CHIX |
2330749 |
|
||||
|
28/02/2025 |
08:20:39 |
160 |
750.4000 |
CHIX |
2352692 |
|
||||
|
28/02/2025 |
08:20:39 |
179 |
750.4000 |
CHIX |
2352690 |
|
||||
|
28/02/2025 |
08:20:39 |
159 |
750.4000 |
CHIX |
2352688 |
|
||||
|
28/02/2025 |
08:20:39 |
400 |
750.4000 |
CHIX |
2352686 |
|
||||
|
28/02/2025 |
08:27:08 |
559 |
746.2000 |
CHIX |
2359439 |
|
||||
|
28/02/2025 |
08:30:07 |
3,162 |
749.6000 |
CHIX |
2363132 |
|
||||
|
28/02/2025 |
08:49:46 |
40 |
741.8000 |
CHIX |
2387418 |
|
||||
|
28/02/2025 |
08:50:28 |
1,354 |
741.2000 |
CHIX |
2388460 |
|
||||
|
28/02/2025 |
09:01:28 |
3,070 |
745.6000 |
CHIX |
2400645 |
|
||||
|
28/02/2025 |
09:24:53 |
3,192 |
741.8000 |
CHIX |
2426096 |
|
||||
|
28/02/2025 |
09:53:27 |
59 |
744.2000 |
CHIX |
2458926 |
|
||||
|
28/02/2025 |
09:53:33 |
158 |
744.2000 |
CHIX |
2459014 |
|
||||
|
28/02/2025 |
09:53:33 |
186 |
744.2000 |
CHIX |
2459010 |
|
||||
|
28/02/2025 |
09:53:33 |
169 |
744.2000 |
CHIX |
2459012 |
|
||||
|
28/02/2025 |
10:00:10 |
3,266 |
745.6000 |
CHIX |
2465468 |
|
||||
|
28/02/2025 |
10:29:03 |
3,445 |
747.0000 |
CHIX |
2493217 |
|
||||
|
28/02/2025 |
10:59:51 |
1,371 |
750.2000 |
CHIX |
2523468 |
|
||||
|
28/02/2025 |
11:15:23 |
3,038 |
750.8000 |
CHIX |
2535138 |
|
||||
|
28/02/2025 |
11:45:29 |
1,371 |
752.2000 |
CHIX |
2556000 |
|
||||
|
28/02/2025 |
12:11:46 |
1,371 |
751.0000 |
CHIX |
2577375 |
|
||||
|
28/02/2025 |
12:27:32 |
1,371 |
753.4000 |
CHIX |
2589676 |
|
||||
|
28/02/2025 |
12:41:47 |
452 |
753.8000 |
CHIX |
2601933 |
|
||||
|
28/02/2025 |
12:41:47 |
78 |
753.8000 |
CHIX |
2601931 |
|
||||
|
28/02/2025 |
12:41:47 |
215 |
753.8000 |
CHIX |
2601929 |
|
||||
|
28/02/2025 |
12:48:51 |
158 |
754.4000 |
CHIX |
2607488 |
|
||||
|
28/02/2025 |
12:48:51 |
600 |
754.4000 |
CHIX |
2607486 |
|
||||
|
28/02/2025 |
12:58:59 |
3,265 |
755.2000 |
CHIX |
2616155 |
|
||||
|
28/02/2025 |
13:31:15 |
221 |
753.4000 |
CHIX |
2647963 |
|
||||
|
28/02/2025 |
13:31:15 |
2,935 |
753.4000 |
CHIX |
2647961 |
|
||||
|
28/02/2025 |
13:56:34 |
273 |
751.6000 |
CHIX |
2676852 |
|
||||
|
28/02/2025 |
13:56:46 |
3,225 |
751.6000 |
CHIX |
2677153 |
|
||||
|
28/02/2025 |
14:24:51 |
3,585 |
752.6000 |
CHIX |
2711482 |
|
||||
|
28/02/2025 |
14:37:56 |
2,476 |
752.4000 |
CHIX |
2747903 |
|
||||
|
28/02/2025 |
14:37:56 |
932 |
752.4000 |
CHIX |
2747901 |
|
||||
|
28/02/2025 |
14:51:34 |
1,371 |
755.2000 |
CHIX |
2778093 |
|
||||
|
28/02/2025 |
14:56:53 |
1,371 |
753.2000 |
CHIX |
2789286 |
|
||||
|
28/02/2025 |
14:56:53 |
643 |
753.2000 |
CHIX |
2789288 |
|
||||
|
28/02/2025 |
15:04:43 |
3,746 |
753.6000 |
CHIX |
2809410 |
|
||||
|
28/02/2025 |
15:20:19 |
651 |
751.0000 |
CHIX |
2839659 |
|
||||
|
28/02/2025 |
15:20:19 |
884 |
751.0000 |
CHIX |
2839657 |
|
||||
|
28/02/2025 |
15:20:19 |
1,142 |
751.0000 |
CHIX |
2839653 |
|
||||
|
28/02/2025 |
15:20:19 |
612 |
751.0000 |
CHIX |
2839651 |
|
||||
|
28/02/2025 |
15:34:44 |
1,584 |
750.4000 |
CHIX |
2868442 |
|
||||
|
28/02/2025 |
15:34:44 |
1,491 |
750.4000 |
CHIX |
2868444 |
|
||||
|
28/02/2025 |
15:47:48 |
3,522 |
750.4000 |
CHIX |
2892066 |
|
||||
|
28/02/2025 |
16:01:15 |
78 |
750.0000 |
CHIX |
2918315 |
|
||||
|
28/02/2025 |
16:02:20 |
158 |
749.4000 |
CHIX |
2920192 |
|
||||
|
28/02/2025 |
16:02:22 |
2,878 |
749.4000 |
CHIX |
2920267 |
|
||||
|
28/02/2025 |
16:13:20 |
3,666 |
749.0000 |
CHIX |
2942884 |
|
||||
|
28/02/2025 |
16:23:46 |
1,903 |
747.0000 |
CHIX |
2968165 |
|
||||
|
28/02/2025 |
16:26:09 |
170 |
746.8000 |
CHIX |
2973213 |
|
||||
|
28/02/2025 |
16:26:09 |
188 |
746.8000 |
CHIX |
2973211 |
|
||||
|
28/02/2025 |
16:26:09 |
179 |
746.8000 |
CHIX |
2973209 |
|
||||
|
28/02/2025 |
16:26:09 |
664 |
746.8000 |
CHIX |
2973207 |
|
||||
|
28/02/2025 |
16:26:09 |
556 |
746.8000 |
CHIX |
2973205 |
|
||||
|
28/02/2025 |
16:26:09 |
171 |
746.8000 |
CHIX |
2973203 |
|
||||
|
28/02/2025 |
16:27:20 |
202 |
745.4000 |
CHIX |
2977493 |
|
||||
|
28/02/2025 |
16:27:20 |
13 |
745.4000 |
CHIX |
2977491 |
|
||||
|
28/02/2025 |
08:00:18 |
3,217 |
735.0000 |
LSE |
2317690 |
|
||||
|
28/02/2025 |
08:01:08 |
2,603 |
737.8000 |
LSE |
2320519 |
|
||||
|
28/02/2025 |
08:02:12 |
2,798 |
740.8000 |
LSE |
2322469 |
|
||||
|
28/02/2025 |
08:03:32 |
2,287 |
745.4000 |
LSE |
2324818 |
|
||||
|
28/02/2025 |
08:04:20 |
173 |
747.4000 |
LSE |
2326600 |
|
||||
|
28/02/2025 |
08:04:20 |
173 |
747.4000 |
LSE |
2326598 |
|
||||
|
28/02/2025 |
08:04:20 |
2,175 |
747.4000 |
LSE |
2326596 |
|
||||
|
28/02/2025 |
08:05:44 |
2,534 |
746.8000 |
LSE |
2328897 |
|
||||
|
28/02/2025 |
08:07:38 |
2,851 |
750.4000 |
LSE |
2331417 |
|
||||
|
28/02/2025 |
08:09:51 |
2,812 |
751.4000 |
LSE |
2338687 |
|
||||
|
28/02/2025 |
08:13:06 |
2,847 |
751.6000 |
LSE |
2342724 |
|
||||
|
28/02/2025 |
08:15:46 |
2,433 |
752.2000 |
LSE |
2346161 |
|
||||
|
28/02/2025 |
08:18:51 |
2,723 |
751.8000 |
LSE |
2350356 |
|
||||
|
28/02/2025 |
08:21:36 |
900 |
750.4000 |
LSE |
2353609 |
|
||||
|
28/02/2025 |
08:21:36 |
900 |
750.4000 |
LSE |
2353607 |
|
||||
|
28/02/2025 |
08:21:36 |
800 |
750.4000 |
LSE |
2353605 |
|
||||
|
28/02/2025 |
08:25:13 |
2,720 |
747.8000 |
LSE |
2357311 |
|
||||
|
28/02/2025 |
08:28:55 |
2,292 |
749.2000 |
LSE |
2361388 |
|
||||
|
28/02/2025 |
08:31:37 |
2,346 |
751.6000 |
LSE |
2365367 |
|
||||
|
28/02/2025 |
08:34:36 |
242 |
747.4000 |
LSE |
2369293 |
|
||||
|
28/02/2025 |
08:34:37 |
247 |
747.4000 |
LSE |
2369326 |
|
||||
|
28/02/2025 |
08:35:41 |
2,499 |
747.6000 |
LSE |
2370683 |
|
||||
|
28/02/2025 |
08:39:10 |
2,313 |
746.4000 |
LSE |
2375101 |
|
||||
|
28/02/2025 |
08:42:42 |
2,572 |
743.8000 |
LSE |
2379506 |
|
||||
|
28/02/2025 |
08:47:19 |
884 |
743.8000 |
LSE |
2384856 |
|
||||
|
28/02/2025 |
08:47:19 |
1,448 |
743.8000 |
LSE |
2384854 |
|
||||
|
28/02/2025 |
08:47:19 |
2,521 |
743.8000 |
LSE |
2384852 |
|
||||
|
28/02/2025 |
08:56:15 |
2,298 |
744.8000 |
LSE |
2394463 |
|
||||
|
28/02/2025 |
08:56:15 |
338 |
744.8000 |
LSE |
2394465 |
|
||||
|
28/02/2025 |
09:01:15 |
2,814 |
745.6000 |
LSE |
2400414 |
|
||||
|
28/02/2025 |
09:06:55 |
955 |
742.6000 |
LSE |
2406296 |
|
||||
|
28/02/2025 |
09:06:55 |
940 |
742.6000 |
LSE |
2406292 |
|
||||
|
28/02/2025 |
09:06:55 |
955 |
742.6000 |
LSE |
2406294 |
|
||||
|
28/02/2025 |
09:12:03 |
1,966 |
743.0000 |
LSE |
2411605 |
|
||||
|
28/02/2025 |
09:12:03 |
428 |
743.0000 |
LSE |
2411603 |
|
||||
|
28/02/2025 |
09:16:46 |
2,322 |
745.8000 |
LSE |
2416840 |
|
||||
|
28/02/2025 |
09:20:08 |
2,833 |
744.4000 |
LSE |
2420507 |
|
||||
|
28/02/2025 |
09:26:01 |
121 |
741.8000 |
LSE |
2427400 |
|
||||
|
28/02/2025 |
09:26:01 |
2,467 |
741.8000 |
LSE |
2427398 |
|
||||
|
28/02/2025 |
09:31:33 |
2,428 |
745.8000 |
LSE |
2434142 |
|
||||
|
28/02/2025 |
09:31:41 |
2,786 |
745.6000 |
LSE |
2434257 |
|
||||
|
28/02/2025 |
09:44:29 |
2,749 |
741.8000 |
LSE |
2449060 |
|
||||
|
28/02/2025 |
09:50:26 |
2,764 |
744.4000 |
LSE |
2455847 |
|
||||
|
28/02/2025 |
09:59:45 |
733 |
745.8000 |
LSE |
2465020 |
|
||||
|
28/02/2025 |
09:59:45 |
1,934 |
745.8000 |
LSE |
2465018 |
|
||||
|
28/02/2025 |
10:05:36 |
2,707 |
747.8000 |
LSE |
2470875 |
|
||||
|
28/02/2025 |
10:10:44 |
2,660 |
747.2000 |
LSE |
2475661 |
|
||||
|
28/02/2025 |
10:15:07 |
551 |
747.6000 |
LSE |
2479880 |
|
||||
|
28/02/2025 |
10:15:07 |
1,811 |
747.6000 |
LSE |
2479878 |
|
||||
|
28/02/2025 |
10:18:14 |
258 |
746.4000 |
LSE |
2482541 |
|
||||
|
28/02/2025 |
10:18:14 |
480 |
746.4000 |
LSE |
2482539 |
|
||||
|
28/02/2025 |
10:18:14 |
1,784 |
746.4000 |
LSE |
2482530 |
|
||||
|
28/02/2025 |
10:21:57 |
2,796 |
744.8000 |
LSE |
2485869 |
|
||||
|
28/02/2025 |
10:29:03 |
2,559 |
747.2000 |
LSE |
2493215 |
|
||||
|
28/02/2025 |
10:34:05 |
2,608 |
749.0000 |
LSE |
2498455 |
|
||||
|
28/02/2025 |
10:41:14 |
1,906 |
750.6000 |
LSE |
2505098 |
|
||||
|
28/02/2025 |
10:41:14 |
442 |
750.6000 |
LSE |
2505096 |
|
||||
|
28/02/2025 |
10:47:17 |
2,740 |
749.8000 |
LSE |
2510736 |
|
||||
|
28/02/2025 |
10:54:43 |
2,674 |
750.8000 |
LSE |
2518628 |
|
||||
|
28/02/2025 |
10:59:53 |
928 |
749.8000 |
LSE |
2523564 |
|
||||
|
28/02/2025 |
11:02:48 |
2,671 |
750.4000 |
LSE |
2525859 |
|
||||
|
28/02/2025 |
11:09:38 |
2,569 |
750.8000 |
LSE |
2530796 |
|
||||
|
28/02/2025 |
11:16:43 |
1,334 |
750.0000 |
LSE |
2536128 |
|
||||
|
28/02/2025 |
11:16:43 |
1,260 |
750.0000 |
LSE |
2536126 |
|
||||
|
28/02/2025 |
11:22:49 |
2,308 |
750.6000 |
LSE |
2540637 |
|
||||
|
28/02/2025 |
11:29:25 |
282 |
750.4000 |
LSE |
2545206 |
|
||||
|
28/02/2025 |
11:29:25 |
2,493 |
750.4000 |
LSE |
2545204 |
|
||||
|
28/02/2025 |
11:37:15 |
2,694 |
752.6000 |
LSE |
2550662 |
|
||||
|
28/02/2025 |
11:44:26 |
220 |
752.2000 |
LSE |
2555370 |
|
||||
|
28/02/2025 |
11:44:26 |
846 |
752.2000 |
LSE |
2555368 |
|
||||
|
28/02/2025 |
11:44:26 |
297 |
752.2000 |
LSE |
2555366 |
|
||||
|
28/02/2025 |
11:47:52 |
847 |
752.2000 |
LSE |
2557582 |
|
||||
|
28/02/2025 |
11:47:52 |
1,755 |
752.2000 |
LSE |
2557580 |
|
||||
|
28/02/2025 |
11:58:36 |
1,816 |
752.2000 |
LSE |
2565826 |
|
||||
|
28/02/2025 |
11:58:36 |
613 |
752.2000 |
LSE |
2565828 |
|
||||
|
28/02/2025 |
12:06:52 |
1,115 |
751.0000 |
LSE |
2573120 |
|
||||
|
28/02/2025 |
12:06:52 |
1,701 |
751.0000 |
LSE |
2573118 |
|
||||
|
28/02/2025 |
12:12:32 |
2,465 |
751.6000 |
LSE |
2577938 |
|
||||
|
28/02/2025 |
12:19:41 |
2,448 |
752.6000 |
LSE |
2583118 |
|
||||
|
28/02/2025 |
12:26:27 |
2,782 |
752.0000 |
LSE |
2588820 |
|
||||
|
28/02/2025 |
12:33:47 |
2,689 |
753.2000 |
LSE |
2595498 |
|
||||
|
28/02/2025 |
12:40:22 |
324 |
753.4000 |
LSE |
2600902 |
|
||||
|
28/02/2025 |
12:40:22 |
1,750 |
753.4000 |
LSE |
2600900 |
|
||||
|
28/02/2025 |
12:46:40 |
2,504 |
753.8000 |
LSE |
2605908 |
|
||||
|
28/02/2025 |
12:53:37 |
2,348 |
755.2000 |
LSE |
2611714 |
|
||||
|
28/02/2025 |
12:59:27 |
757 |
755.2000 |
LSE |
2616539 |
|
||||
|
28/02/2025 |
12:59:36 |
200 |
755.2000 |
LSE |
2616614 |
|
||||
|
28/02/2025 |
12:59:51 |
840 |
755.2000 |
LSE |
2616823 |
|
||||
|
28/02/2025 |
12:59:51 |
100 |
755.2000 |
LSE |
2616821 |
|
||||
|
28/02/2025 |
12:59:51 |
10 |
755.2000 |
LSE |
2616819 |
|
||||
|
28/02/2025 |
13:04:26 |
2,614 |
756.0000 |
LSE |
2621136 |
|
||||
|
28/02/2025 |
13:11:22 |
750 |
758.0000 |
LSE |
2627886 |
|
||||
|
28/02/2025 |
13:11:22 |
1 |
758.0000 |
LSE |
2627884 |
|
||||
|
28/02/2025 |
13:15:19 |
2,203 |
758.0000 |
LSE |
2631616 |
|
||||
|
28/02/2025 |
13:15:19 |
543 |
758.0000 |
LSE |
2631618 |
|
||||
|
28/02/2025 |
13:22:09 |
2,772 |
756.0000 |
LSE |
2638519 |
|
||||
|
28/02/2025 |
13:28:58 |
296 |
754.6000 |
LSE |
2644790 |
|
||||
|
28/02/2025 |
13:29:03 |
2,337 |
754.4000 |
LSE |
2644849 |
|
||||
|
28/02/2025 |
13:33:33 |
2,302 |
753.2000 |
LSE |
2650424 |
|
||||
|
28/02/2025 |
13:36:53 |
2,355 |
752.4000 |
LSE |
2653759 |
|
||||
|
28/02/2025 |
13:40:41 |
2,587 |
751.4000 |
LSE |
2657858 |
|
||||
|
28/02/2025 |
13:48:28 |
2,319 |
752.8000 |
LSE |
2667501 |
|
||||
|
28/02/2025 |
13:52:05 |
2,507 |
753.0000 |
LSE |
2671668 |
|
||||
|
28/02/2025 |
13:56:46 |
2,234 |
751.6000 |
LSE |
2677155 |
|
||||
|
28/02/2025 |
13:56:46 |
379 |
751.6000 |
LSE |
2677151 |
|
||||
|
28/02/2025 |
14:02:48 |
312 |
751.4000 |
LSE |
2684713 |
|
||||
|
28/02/2025 |
14:02:49 |
2,693 |
751.2000 |
LSE |
2684731 |
|
||||
|
28/02/2025 |
14:03:04 |
7 |
751.2000 |
LSE |
2685159 |
|
||||
|
28/02/2025 |
14:07:28 |
2,411 |
752.0000 |
LSE |
2690862 |
|
||||
|
28/02/2025 |
14:13:41 |
177 |
752.2000 |
LSE |
2697706 |
|
||||
|
28/02/2025 |
14:13:41 |
1,147 |
752.2000 |
LSE |
2697704 |
|
||||
|
28/02/2025 |
14:13:41 |
970 |
752.2000 |
LSE |
2697702 |
|
||||
|
28/02/2025 |
14:17:25 |
2,766 |
751.4000 |
LSE |
2702575 |
|
||||
|
28/02/2025 |
14:23:24 |
2,743 |
752.0000 |
LSE |
2709765 |
|
||||
|
28/02/2025 |
14:28:53 |
2,624 |
752.2000 |
LSE |
2716946 |
|
||||
|
28/02/2025 |
14:30:20 |
2,360 |
751.8000 |
LSE |
2724083 |
|
||||
|
28/02/2025 |
14:32:17 |
2,718 |
751.8000 |
LSE |
2730655 |
|
||||
|
28/02/2025 |
14:34:22 |
255 |
751.4000 |
LSE |
2736944 |
|
||||
|
28/02/2025 |
14:34:22 |
2,527 |
751.4000 |
LSE |
2736942 |
|
||||
|
28/02/2025 |
14:36:38 |
1,767 |
752.8000 |
LSE |
2744374 |
|
||||
|
28/02/2025 |
14:36:38 |
728 |
752.8000 |
LSE |
2744372 |
|
||||
|
28/02/2025 |
14:39:23 |
2,766 |
752.6000 |
LSE |
2750934 |
|
||||
|
28/02/2025 |
14:41:59 |
1,004 |
752.6000 |
LSE |
2755845 |
|
||||
|
28/02/2025 |
14:41:59 |
1,473 |
752.6000 |
LSE |
2755843 |
|
||||
|
28/02/2025 |
14:44:25 |
2,836 |
752.8000 |
LSE |
2761729 |
|
||||
|
28/02/2025 |
14:44:25 |
1 |
752.8000 |
LSE |
2761727 |
|
||||
|
28/02/2025 |
14:46:48 |
2,830 |
753.0000 |
LSE |
2767136 |
|
||||
|
28/02/2025 |
14:49:28 |
2,845 |
753.2000 |
LSE |
2773780 |
|
||||
|
28/02/2025 |
14:52:05 |
2,798 |
754.4000 |
LSE |
2778945 |
|
||||
|
28/02/2025 |
14:55:02 |
1,415 |
753.4000 |
LSE |
2785132 |
|
||||
|
28/02/2025 |
14:55:02 |
1,182 |
753.4000 |
LSE |
2785130 |
|
||||
|
28/02/2025 |
14:57:30 |
156 |
752.8000 |
LSE |
2790539 |
|
||||
|
28/02/2025 |
14:57:30 |
2,232 |
752.8000 |
LSE |
2790541 |
|
||||
|
28/02/2025 |
14:59:52 |
2,679 |
753.6000 |
LSE |
2796238 |
|
||||
|
28/02/2025 |
15:02:27 |
2,740 |
754.6000 |
LSE |
2804961 |
|
||||
|
28/02/2025 |
15:04:53 |
2,332 |
753.2000 |
LSE |
2809748 |
|
||||
|
28/02/2025 |
15:06:59 |
503 |
752.2000 |
LSE |
2813830 |
|
||||
|
28/02/2025 |
15:07:42 |
2,379 |
753.0000 |
LSE |
2814896 |
|
||||
|
28/02/2025 |
15:09:52 |
2,691 |
754.0000 |
LSE |
2818519 |
|
||||
|
28/02/2025 |
15:12:29 |
2,131 |
751.4000 |
LSE |
2823542 |
|
||||
|
28/02/2025 |
15:12:29 |
428 |
751.4000 |
LSE |
2823540 |
|
||||
|
28/02/2025 |
15:15:37 |
2,454 |
751.4000 |
LSE |
2829540 |
|
||||
|
28/02/2025 |
15:18:26 |
759 |
750.4000 |
LSE |
2834999 |
|
||||
|
28/02/2025 |
15:18:26 |
950 |
750.4000 |
LSE |
2834997 |
|
||||
|
28/02/2025 |
15:18:26 |
1,100 |
750.4000 |
LSE |
2834995 |
|
||||
|
28/02/2025 |
15:22:04 |
800 |
750.0000 |
LSE |
2842822 |
|
||||
|
28/02/2025 |
15:22:30 |
2,422 |
750.2000 |
LSE |
2843858 |
|
||||
|
28/02/2025 |
15:25:20 |
2,740 |
750.0000 |
LSE |
2850365 |
|
||||
|
28/02/2025 |
15:28:23 |
2,508 |
749.8000 |
LSE |
2855568 |
|
||||
|
28/02/2025 |
15:31:17 |
2,084 |
749.2000 |
LSE |
2861948 |
|
||||
|
28/02/2025 |
15:31:17 |
632 |
749.2000 |
LSE |
2861946 |
|
||||
|
28/02/2025 |
15:33:44 |
334 |
750.2000 |
LSE |
2866646 |
|
||||
|
28/02/2025 |
15:33:44 |
778 |
750.2000 |
LSE |
2866644 |
|
||||
|
28/02/2025 |
15:33:44 |
950 |
750.2000 |
LSE |
2866642 |
|
||||
|
28/02/2025 |
15:36:18 |
2,551 |
750.4000 |
LSE |
2871134 |
|
||||
|
28/02/2025 |
15:38:35 |
2,330 |
749.4000 |
LSE |
2875069 |
|
||||
|
28/02/2025 |
15:40:58 |
2,359 |
749.4000 |
LSE |
2879077 |
|
||||
|
28/02/2025 |
15:43:56 |
2,670 |
749.4000 |
LSE |
2884542 |
|
||||
|
28/02/2025 |
15:47:15 |
2,367 |
750.6000 |
LSE |
2891140 |
|
||||
|
28/02/2025 |
15:47:15 |
207 |
750.6000 |
LSE |
2891138 |
|
||||
|
28/02/2025 |
15:50:54 |
641 |
750.6000 |
LSE |
2897073 |
|
||||
|
28/02/2025 |
15:50:54 |
950 |
750.6000 |
LSE |
2897071 |
|
||||
|
28/02/2025 |
15:50:54 |
337 |
750.6000 |
LSE |
2897069 |
|
||||
|
28/02/2025 |
15:50:54 |
325 |
750.6000 |
LSE |
2897067 |
|
||||
|
28/02/2025 |
15:50:54 |
339 |
750.6000 |
LSE |
2897065 |
|
||||
|
28/02/2025 |
15:52:50 |
2,763 |
750.8000 |
LSE |
2900206 |
|
||||
|
28/02/2025 |
15:55:22 |
516 |
750.0000 |
LSE |
2904681 |
|
||||
|
28/02/2025 |
15:55:22 |
2,086 |
750.0000 |
LSE |
2904679 |
|
||||
|
28/02/2025 |
15:58:02 |
46 |
750.6000 |
LSE |
2909926 |
|
||||
|
28/02/2025 |
15:58:02 |
150 |
750.6000 |
LSE |
2909922 |
|
||||
|
28/02/2025 |
15:58:02 |
121 |
750.6000 |
LSE |
2909924 |
|
||||
|
28/02/2025 |
15:58:56 |
90 |
750.6000 |
LSE |
2911509 |
|
||||
|
28/02/2025 |
15:58:56 |
75 |
750.6000 |
LSE |
2911511 |
|
||||
|
28/02/2025 |
15:59:12 |
2,640 |
750.6000 |
LSE |
2911959 |
|
||||
|
28/02/2025 |
16:00:55 |
2,816 |
750.0000 |
LSE |
2917547 |
|
||||
|
28/02/2025 |
16:03:17 |
2,670 |
749.6000 |
LSE |
2921816 |
|
||||
|
28/02/2025 |
16:05:52 |
2,513 |
748.8000 |
LSE |
2926573 |
|
||||
|
28/02/2025 |
16:07:55 |
2,680 |
748.4000 |
LSE |
2930144 |
|
||||
|
28/02/2025 |
16:10:17 |
2,659 |
747.2000 |
LSE |
2935421 |
|
||||
|
28/02/2025 |
16:12:09 |
661 |
748.2000 |
LSE |
2940418 |
|
||||
|
28/02/2025 |
16:12:09 |
651 |
748.2000 |
LSE |
2940416 |
|
||||
|
28/02/2025 |
16:12:09 |
331 |
748.2000 |
LSE |
2940414 |
|
||||
|
28/02/2025 |
16:12:09 |
310 |
748.2000 |
LSE |
2940412 |
|
||||
|
28/02/2025 |
16:12:09 |
352 |
748.2000 |
LSE |
2940410 |
|
||||
|
28/02/2025 |
16:13:20 |
2,416 |
749.0000 |
LSE |
2942886 |
|
||||
|
28/02/2025 |
16:14:25 |
2,279 |
747.8000 |
LSE |
2945346 |
|
||||
|
28/02/2025 |
16:15:19 |
59 |
747.8000 |
LSE |
2948125 |
|
||||
|
28/02/2025 |
16:16:33 |
287 |
746.4000 |
LSE |
2951476 |
|
||||
|
28/02/2025 |
16:16:33 |
287 |
746.4000 |
LSE |
2951474 |
|
||||
|
28/02/2025 |
16:16:33 |
2,229 |
746.4000 |
LSE |
2951472 |
|
||||
|
28/02/2025 |
16:17:26 |
359 |
746.6000 |
LSE |
2953572 |
|
||||
|
28/02/2025 |
16:17:26 |
333 |
746.6000 |
LSE |
2953570 |
|
||||
|
28/02/2025 |
16:17:26 |
308 |
746.6000 |
LSE |
2953576 |
|
||||
|
28/02/2025 |
16:17:26 |
845 |
746.6000 |
LSE |
2953574 |
|
||||
|
28/02/2025 |
16:19:20 |
2,816 |
747.2000 |
LSE |
2958241 |
|
||||
|
28/02/2025 |
16:20:37 |
340 |
747.4000 |
LSE |
2961590 |
|
||||
|
28/02/2025 |
16:20:37 |
357 |
747.4000 |
LSE |
2961588 |
|
||||
|
28/02/2025 |
16:20:37 |
311 |
747.4000 |
LSE |
2961586 |
|
||||
|
28/02/2025 |
16:20:37 |
974 |
747.4000 |
LSE |
2961584 |
|
||||
|
28/02/2025 |
16:20:41 |
1,051 |
747.2000 |
LSE |
2961790 |
|
||||
|
28/02/2025 |
16:21:20 |
1,434 |
747.2000 |
LSE |
2963165 |
|
||||
|
28/02/2025 |
16:22:12 |
302 |
747.0000 |
LSE |
2965125 |
|
||||
|
28/02/2025 |
16:22:12 |
310 |
747.0000 |
LSE |
2965127 |
|
||||
|
28/02/2025 |
16:22:12 |
307 |
747.0000 |
LSE |
2965129 |
|
||||
|
28/02/2025 |
16:22:12 |
52 |
747.0000 |
LSE |
2965131 |
|
||||
|
28/02/2025 |
16:22:12 |
1,554 |
747.0000 |
LSE |
2965123 |
|
||||
|
28/02/2025 |
16:23:46 |
2,487 |
747.0000 |
LSE |
2968167 |
|
||||
|
28/02/2025 |
16:24:51 |
639 |
747.2000 |
LSE |
2970555 |
|
||||
|
28/02/2025 |
16:24:51 |
302 |
747.2000 |
LSE |
2970553 |
|
||||
|
28/02/2025 |
16:24:51 |
916 |
747.2000 |
LSE |
2970557 |
|
||||
|
28/02/2025 |
16:24:51 |
514 |
747.2000 |
LSE |
2970559 |
|
||||
|
28/02/2025 |
16:25:26 |
2,426 |
746.8000 |
LSE |
2971861 |
|
||||
|
28/02/2025 |
16:26:09 |
738 |
746.8000 |
LSE |
2973215 |
|
||||
|
28/02/2025 |
16:26:09 |
385 |
746.8000 |
LSE |
2973217 |
|
||||
|
28/02/2025 |
16:26:09 |
10 |
746.8000 |
LSE |
2973219 |
|
||||
|
28/02/2025 |
16:26:09 |
312 |
746.8000 |
LSE |
2973223 |
|
||||
|
28/02/2025 |
16:26:09 |
106 |
746.8000 |
LSE |
2973225 |
|
||||
|
28/02/2025 |
16:26:09 |
78 |
746.8000 |
LSE |
2973221 |
|
||||
|
28/02/2025 |
16:26:26 |
2,153 |
746.2000 |
LSE |
2974141 |
|
||||
|
28/02/2025 |
16:26:26 |
273 |
746.2000 |
LSE |
2974123 |
|
||||
|
28/02/2025 |
16:27:20 |
2,480 |
745.2000 |
LSE |
2977505 |
|
||||
|
28/02/2025 |
16:27:20 |
1,795 |
745.2000 |
LSE |
2977503 |
|
||||
|
28/02/2025 |
16:27:43 |
166 |
745.2000 |
LSE |
2978287 |
|
||||
|
28/02/2025 |
16:27:43 |
763 |
745.2000 |
LSE |
2978285 |
|
||||
|
28/02/2025 |
16:27:43 |
243 |
745.2000 |
LSE |
2978282 |
|
||||
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
- 22 hours ago Compass Group
- 22 hours ago Rathbones Group
- 23 hours ago Sage Group
- 23 hours ago NATWEST GROUP
- 1 day ago Kier Group