Transaction in Own Shares
|
|
|
|
|
|
|
08 May 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: |
07 May 2025 |
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
Aggregate number of Ordinary Shares purchased: |
603,490 |
516,109 |
99,663 |
47,639 |
|
Highest price paid per Ordinary Share (p): |
779.8000 |
779.8000 |
778.2000 |
779.8000 |
|
Lowest price paid per Ordinary Share (p): |
768.2000 |
768.2000 |
768.4000 |
768.6000 |
|
Volume weighted average price paid per Ordinary Share (p): |
772.2910 |
772.6733 |
772.4637 |
773.0606 |
|
|
|
|
|
|
|
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 8,471,074,216 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,471,074,216 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 33,822,773 Ordinary Shares in aggregate at a weighted average price of 743.3280 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 |
|
07/05/2025 |
08:12:48 |
3,537 |
775.6000 |
Aquis |
2365343 |
|
07/05/2025 |
09:08:30 |
354 |
779.8000 |
Aquis |
2451355 |
|
07/05/2025 |
09:08:31 |
2,784 |
779.8000 |
Aquis |
2451386 |
|
07/05/2025 |
10:10:11 |
3,507 |
778.6000 |
Aquis |
2516812 |
|
07/05/2025 |
11:27:04 |
3,052 |
777.0000 |
Aquis |
2590982 |
|
07/05/2025 |
12:46:21 |
97 |
776.6000 |
Aquis |
2658795 |
|
07/05/2025 |
12:46:45 |
2,881 |
776.6000 |
Aquis |
2659243 |
|
07/05/2025 |
12:46:45 |
369 |
776.6000 |
Aquis |
2659245 |
|
07/05/2025 |
13:54:21 |
3,299 |
772.4000 |
Aquis |
2728102 |
|
07/05/2025 |
13:54:21 |
10 |
772.4000 |
Aquis |
2728098 |
|
07/05/2025 |
14:39:19 |
1,648 |
772.4000 |
Aquis |
2808483 |
|
07/05/2025 |
14:39:19 |
400 |
772.4000 |
Aquis |
2808479 |
|
07/05/2025 |
14:39:19 |
1,038 |
772.4000 |
Aquis |
2808476 |
|
07/05/2025 |
15:05:13 |
785 |
773.0000 |
Aquis |
2873115 |
|
07/05/2025 |
15:05:42 |
2,229 |
773.0000 |
Aquis |
2874348 |
|
07/05/2025 |
15:33:37 |
506 |
770.4000 |
Aquis |
2937194 |
|
07/05/2025 |
15:38:40 |
3,714 |
771.8000 |
Aquis |
2950128 |
|
07/05/2025 |
16:10:29 |
262 |
768.8000 |
Aquis |
3023356 |
|
07/05/2025 |
16:11:32 |
534 |
768.8000 |
Aquis |
3025156 |
|
07/05/2025 |
16:12:19 |
3,239 |
769.0000 |
Aquis |
3026607 |
|
07/05/2025 |
16:15:50 |
3,604 |
768.6000 |
Aquis |
3034797 |
|
07/05/2025 |
16:21:04 |
183 |
769.6000 |
Aquis |
3047202 |
|
07/05/2025 |
16:21:04 |
181 |
769.6000 |
Aquis |
3047200 |
|
07/05/2025 |
16:21:04 |
169 |
769.6000 |
Aquis |
3047198 |
|
07/05/2025 |
16:21:06 |
159 |
769.6000 |
Aquis |
3047374 |
|
07/05/2025 |
16:21:06 |
167 |
769.6000 |
Aquis |
3047372 |
|
07/05/2025 |
16:21:06 |
162 |
769.6000 |
Aquis |
3047376 |
|
07/05/2025 |
16:25:06 |
3,421 |
770.0000 |
Aquis |
3056692 |
|
07/05/2025 |
16:25:06 |
1 |
770.0000 |
Aquis |
3056694 |
|
07/05/2025 |
16:28:56 |
1,565 |
770.0000 |
Aquis |
3066457 |
|
07/05/2025 |
16:29:24 |
1,165 |
770.0000 |
Aquis |
3067273 |
|
07/05/2025 |
16:29:32 |
441 |
770.0000 |
Aquis |
3067956 |
|
07/05/2025 |
16:29:32 |
34 |
770.0000 |
Aquis |
3067958 |
|
07/05/2025 |
16:29:32 |
541 |
770.0000 |
Aquis |
3067954 |
|
07/05/2025 |
16:29:44 |
270 |
770.0000 |
Aquis |
3070157 |
|
07/05/2025 |
16:29:47 |
237 |
770.0000 |
Aquis |
3070723 |
|
07/05/2025 |
16:29:47 |
306 |
770.0000 |
Aquis |
3070633 |
|
07/05/2025 |
16:29:48 |
7 |
770.0000 |
Aquis |
3070738 |
|
07/05/2025 |
16:29:50 |
269 |
770.0000 |
Aquis |
3071158 |
|
07/05/2025 |
16:29:51 |
216 |
770.0000 |
Aquis |
3071524 |
|
07/05/2025 |
16:29:53 |
296 |
770.0000 |
Aquis |
3071800 |
|
07/05/2025 |
08:00:47 |
3,232 |
772.4000 |
BATE |
2340515 |
|
07/05/2025 |
08:00:47 |
3,632 |
772.4000 |
BATE |
2340513 |
|
07/05/2025 |
08:04:37 |
3,432 |
775.0000 |
BATE |
2350663 |
|
07/05/2025 |
08:04:37 |
3,068 |
775.4000 |
BATE |
2350659 |
|
07/05/2025 |
08:07:50 |
3,095 |
775.0000 |
BATE |
2356896 |
|
07/05/2025 |
08:09:59 |
924 |
775.0000 |
BATE |
2360490 |
|
07/05/2025 |
08:10:35 |
3,312 |
776.2000 |
BATE |
2361769 |
|
07/05/2025 |
08:16:52 |
3,286 |
777.2000 |
BATE |
2372858 |
|
07/05/2025 |
08:24:01 |
3,497 |
778.0000 |
BATE |
2383060 |
|
07/05/2025 |
08:29:51 |
49 |
775.6000 |
BATE |
2390343 |
|
07/05/2025 |
08:31:07 |
3,730 |
776.2000 |
BATE |
2392775 |
|
07/05/2025 |
08:32:56 |
5 |
775.0000 |
BATE |
2395499 |
|
07/05/2025 |
08:33:34 |
3,443 |
775.0000 |
BATE |
2396336 |
|
07/05/2025 |
08:37:58 |
3,139 |
773.8000 |
BATE |
2402251 |
|
07/05/2025 |
08:40:15 |
3,652 |
774.6000 |
BATE |
2405588 |
|
07/05/2025 |
08:40:15 |
3,125 |
774.6000 |
BATE |
2405586 |
|
07/05/2025 |
08:46:15 |
3,695 |
774.4000 |
BATE |
2415030 |
|
07/05/2025 |
08:47:36 |
3,355 |
775.2000 |
BATE |
2417517 |
|
07/05/2025 |
08:56:25 |
150 |
777.2000 |
BATE |
2432992 |
|
07/05/2025 |
08:56:31 |
3,596 |
777.2000 |
BATE |
2433122 |
|
07/05/2025 |
09:07:29 |
3,296 |
779.8000 |
BATE |
2448537 |
|
07/05/2025 |
09:22:29 |
3,302 |
778.8000 |
BATE |
2467110 |
|
07/05/2025 |
09:31:57 |
3,498 |
778.6000 |
BATE |
2477330 |
|
07/05/2025 |
09:40:53 |
1,142 |
778.4000 |
BATE |
2486264 |
|
07/05/2025 |
09:40:53 |
1,963 |
778.4000 |
BATE |
2486262 |
|
07/05/2025 |
09:54:27 |
3,502 |
776.6000 |
BATE |
2500620 |
|
07/05/2025 |
10:07:29 |
3,207 |
778.8000 |
BATE |
2513878 |
|
07/05/2025 |
10:15:22 |
3,387 |
777.8000 |
BATE |
2522420 |
|
07/05/2025 |
10:25:53 |
3,649 |
777.4000 |
BATE |
2533896 |
|
07/05/2025 |
10:39:33 |
3,702 |
778.4000 |
BATE |
2548315 |
|
07/05/2025 |
10:54:48 |
3,584 |
777.2000 |
BATE |
2562115 |
|
07/05/2025 |
11:11:06 |
62 |
777.8000 |
BATE |
2577762 |
|
07/05/2025 |
11:11:06 |
56 |
777.8000 |
BATE |
2577766 |
|
07/05/2025 |
11:11:06 |
68 |
777.8000 |
BATE |
2577764 |
|
07/05/2025 |
11:11:09 |
56 |
777.8000 |
BATE |
2577810 |
|
07/05/2025 |
11:11:09 |
59 |
777.8000 |
BATE |
2577808 |
|
07/05/2025 |
11:11:09 |
61 |
777.8000 |
BATE |
2577804 |
|
07/05/2025 |
11:11:09 |
60 |
777.8000 |
BATE |
2577802 |
|
07/05/2025 |
11:11:09 |
66 |
777.8000 |
BATE |
2577800 |
|
07/05/2025 |
11:11:10 |
58 |
777.8000 |
BATE |
2577818 |
|
07/05/2025 |
11:11:10 |
62 |
777.8000 |
BATE |
2577816 |
|
07/05/2025 |
11:11:10 |
61 |
777.8000 |
BATE |
2577814 |
|
07/05/2025 |
11:11:10 |
61 |
777.8000 |
BATE |
2577812 |
|
07/05/2025 |
11:14:14 |
57 |
778.4000 |
BATE |
2580281 |
|
07/05/2025 |
11:14:14 |
57 |
778.4000 |
BATE |
2580279 |
|
07/05/2025 |
11:14:14 |
63 |
778.4000 |
BATE |
2580276 |
|
07/05/2025 |
11:14:14 |
58 |
778.4000 |
BATE |
2580274 |
|
07/05/2025 |
11:14:14 |
64 |
778.4000 |
BATE |
2580272 |
|
07/05/2025 |
11:14:14 |
63 |
778.4000 |
BATE |
2580270 |
|
07/05/2025 |
11:14:16 |
3,257 |
778.2000 |
BATE |
2580315 |
|
07/05/2025 |
11:14:16 |
59 |
778.4000 |
BATE |
2580303 |
|
07/05/2025 |
11:14:16 |
68 |
778.4000 |
BATE |
2580301 |
|
07/05/2025 |
11:14:16 |
60 |
778.4000 |
BATE |
2580298 |
|
07/05/2025 |
11:14:16 |
63 |
778.4000 |
BATE |
2580296 |
|
07/05/2025 |
11:14:16 |
63 |
778.4000 |
BATE |
2580294 |
|
07/05/2025 |
11:14:16 |
67 |
778.4000 |
BATE |
2580292 |
|
07/05/2025 |
11:27:05 |
2 |
777.0000 |
BATE |
2591029 |
|
07/05/2025 |
11:27:28 |
18 |
777.0000 |
BATE |
2591383 |
|
07/05/2025 |
11:27:37 |
79 |
777.0000 |
BATE |
2591537 |
|
07/05/2025 |
11:31:37 |
3,192 |
776.8000 |
BATE |
2595254 |
|
07/05/2025 |
11:41:31 |
28 |
776.8000 |
BATE |
2604214 |
|
07/05/2025 |
11:41:50 |
107 |
776.8000 |
BATE |
2604426 |
|
07/05/2025 |
11:43:16 |
3,111 |
777.4000 |
BATE |
2605607 |
|
07/05/2025 |
11:58:42 |
3,573 |
776.8000 |
BATE |
2618998 |
|
07/05/2025 |
12:15:26 |
13 |
777.4000 |
BATE |
2632323 |
|
07/05/2025 |
12:15:26 |
60 |
777.4000 |
BATE |
2632325 |
|
07/05/2025 |
12:15:26 |
64 |
777.4000 |
BATE |
2632327 |
|
07/05/2025 |
12:15:44 |
3,496 |
777.2000 |
BATE |
2632544 |
|
07/05/2025 |
12:26:27 |
3,318 |
776.2000 |
BATE |
2641052 |
|
07/05/2025 |
12:40:04 |
76 |
776.4000 |
BATE |
2653296 |
|
07/05/2025 |
12:40:04 |
3,507 |
776.4000 |
BATE |
2653294 |
|
07/05/2025 |
12:52:29 |
153 |
776.8000 |
BATE |
2664427 |
|
07/05/2025 |
12:52:34 |
300 |
776.6000 |
BATE |
2664542 |
|
07/05/2025 |
12:52:34 |
154 |
776.6000 |
BATE |
2664540 |
|
07/05/2025 |
12:56:21 |
3,000 |
776.0000 |
BATE |
2668324 |
|
07/05/2025 |
13:07:51 |
3,639 |
776.6000 |
BATE |
2679908 |
|
07/05/2025 |
13:17:29 |
34 |
775.0000 |
BATE |
2689142 |
|
07/05/2025 |
13:17:32 |
3,286 |
775.0000 |
BATE |
2689176 |
|
07/05/2025 |
13:22:39 |
3,297 |
775.4000 |
BATE |
2693796 |
|
07/05/2025 |
13:32:58 |
458 |
775.0000 |
BATE |
2704588 |
|
07/05/2025 |
13:32:58 |
2,819 |
775.0000 |
BATE |
2704586 |
|
07/05/2025 |
13:32:58 |
3,220 |
775.0000 |
BATE |
2704584 |
|
07/05/2025 |
13:41:32 |
3,143 |
774.8000 |
BATE |
2713580 |
|
07/05/2025 |
13:41:32 |
10 |
774.8000 |
BATE |
2713578 |
|
07/05/2025 |
13:42:12 |
316 |
774.8000 |
BATE |
2714147 |
|
07/05/2025 |
13:44:36 |
976 |
774.8000 |
BATE |
2716714 |
|
07/05/2025 |
13:44:36 |
2,619 |
774.8000 |
BATE |
2716710 |
|
07/05/2025 |
13:45:58 |
3,317 |
774.2000 |
BATE |
2718563 |
|
07/05/2025 |
13:45:58 |
68 |
774.2000 |
BATE |
2718561 |
|
07/05/2025 |
13:45:58 |
65 |
774.2000 |
BATE |
2718559 |
|
07/05/2025 |
13:52:32 |
3,608 |
773.4000 |
BATE |
2726235 |
|
07/05/2025 |
13:52:32 |
3,725 |
773.4000 |
BATE |
2726233 |
|
07/05/2025 |
14:00:42 |
3,656 |
772.8000 |
BATE |
2736110 |
|
07/05/2025 |
14:03:25 |
531 |
772.6000 |
BATE |
2739948 |
|
07/05/2025 |
14:03:25 |
67 |
772.6000 |
BATE |
2739946 |
|
07/05/2025 |
14:03:25 |
58 |
772.6000 |
BATE |
2739944 |
|
07/05/2025 |
14:03:25 |
836 |
772.4000 |
BATE |
2739942 |
|
07/05/2025 |
14:03:25 |
3,947 |
772.4000 |
BATE |
2739940 |
|
07/05/2025 |
14:03:25 |
110 |
772.4000 |
BATE |
2739938 |
|
07/05/2025 |
14:03:25 |
2,905 |
772.4000 |
BATE |
2739936 |
|
07/05/2025 |
14:03:25 |
65 |
772.6000 |
BATE |
2739930 |
|
07/05/2025 |
14:03:25 |
68 |
772.6000 |
BATE |
2739925 |
|
07/05/2025 |
14:07:36 |
3,397 |
772.8000 |
BATE |
2745943 |
|
07/05/2025 |
14:12:32 |
69 |
773.2000 |
BATE |
2752963 |
|
07/05/2025 |
14:12:32 |
61 |
773.2000 |
BATE |
2752967 |
|
07/05/2025 |
14:12:32 |
57 |
773.2000 |
BATE |
2752965 |
|
07/05/2025 |
14:12:36 |
58 |
773.2000 |
BATE |
2753053 |
|
07/05/2025 |
14:12:36 |
67 |
773.2000 |
BATE |
2753051 |
|
07/05/2025 |
14:12:36 |
62 |
773.2000 |
BATE |
2753048 |
|
07/05/2025 |
14:12:36 |
62 |
773.2000 |
BATE |
2753046 |
|
07/05/2025 |
14:12:36 |
60 |
773.2000 |
BATE |
2753044 |
|
07/05/2025 |
14:12:36 |
68 |
773.2000 |
BATE |
2753042 |
|
07/05/2025 |
14:12:36 |
56 |
773.2000 |
BATE |
2753032 |
|
07/05/2025 |
14:12:36 |
57 |
773.2000 |
BATE |
2753034 |
|
07/05/2025 |
14:12:36 |
69 |
773.2000 |
BATE |
2753036 |
|
07/05/2025 |
14:12:37 |
60 |
773.2000 |
BATE |
2753072 |
|
07/05/2025 |
14:12:37 |
62 |
773.2000 |
BATE |
2753070 |
|
07/05/2025 |
14:12:37 |
63 |
773.2000 |
BATE |
2753068 |
|
07/05/2025 |
14:12:39 |
58 |
773.2000 |
BATE |
2753093 |
|
07/05/2025 |
14:12:39 |
65 |
773.2000 |
BATE |
2753091 |
|
07/05/2025 |
14:12:39 |
62 |
773.2000 |
BATE |
2753089 |
|
07/05/2025 |
14:12:47 |
60 |
773.2000 |
BATE |
2753211 |
|
07/05/2025 |
14:12:47 |
60 |
773.2000 |
BATE |
2753209 |
|
07/05/2025 |
14:12:47 |
67 |
773.2000 |
BATE |
2753207 |
|
07/05/2025 |
14:12:47 |
66 |
773.2000 |
BATE |
2753204 |
|
07/05/2025 |
14:12:47 |
64 |
773.2000 |
BATE |
2753196 |
|
07/05/2025 |
14:12:47 |
67 |
773.2000 |
BATE |
2753200 |
|
07/05/2025 |
14:12:47 |
63 |
773.2000 |
BATE |
2753198 |
|
07/05/2025 |
14:12:48 |
64 |
773.2000 |
BATE |
2753219 |
|
07/05/2025 |
14:12:48 |
64 |
773.2000 |
BATE |
2753217 |
|
07/05/2025 |
14:12:48 |
58 |
773.2000 |
BATE |
2753215 |
|
07/05/2025 |
14:12:54 |
61 |
773.2000 |
BATE |
2753326 |
|
07/05/2025 |
14:12:54 |
62 |
773.2000 |
BATE |
2753324 |
|
07/05/2025 |
14:12:54 |
59 |
773.2000 |
BATE |
2753322 |
|
07/05/2025 |
14:12:54 |
62 |
773.2000 |
BATE |
2753320 |
|
07/05/2025 |
14:12:54 |
59 |
773.2000 |
BATE |
2753318 |
|
07/05/2025 |
14:12:56 |
61 |
773.2000 |
BATE |
2753368 |
|
07/05/2025 |
14:12:56 |
62 |
773.2000 |
BATE |
2753370 |
|
07/05/2025 |
14:12:56 |
59 |
773.2000 |
BATE |
2753372 |
|
07/05/2025 |
14:12:56 |
60 |
773.2000 |
BATE |
2753361 |
|
07/05/2025 |
14:12:56 |
68 |
773.2000 |
BATE |
2753365 |
|
07/05/2025 |
14:12:56 |
68 |
773.2000 |
BATE |
2753363 |
|
07/05/2025 |
14:13:21 |
62 |
773.2000 |
BATE |
2753841 |
|
07/05/2025 |
14:13:21 |
65 |
773.2000 |
BATE |
2753839 |
|
07/05/2025 |
14:13:21 |
61 |
773.2000 |
BATE |
2753823 |
|
07/05/2025 |
14:13:21 |
59 |
773.2000 |
BATE |
2753821 |
|
07/05/2025 |
14:13:21 |
56 |
773.2000 |
BATE |
2753815 |
|
07/05/2025 |
14:13:21 |
57 |
773.2000 |
BATE |
2753813 |
|
07/05/2025 |
14:13:21 |
57 |
773.2000 |
BATE |
2753811 |
|
07/05/2025 |
14:13:22 |
66 |
773.2000 |
BATE |
2753861 |
|
07/05/2025 |
14:13:22 |
69 |
773.2000 |
BATE |
2753859 |
|
07/05/2025 |
14:13:32 |
859 |
773.0000 |
BATE |
2754122 |
|
07/05/2025 |
14:13:32 |
2,664 |
773.0000 |
BATE |
2754118 |
|
07/05/2025 |
14:15:41 |
3,504 |
771.8000 |
BATE |
2757419 |
|
07/05/2025 |
14:17:46 |
65 |
772.2000 |
BATE |
2760048 |
|
07/05/2025 |
14:17:46 |
68 |
772.2000 |
BATE |
2760046 |
|
07/05/2025 |
14:17:46 |
581 |
772.2000 |
BATE |
2760044 |
|
07/05/2025 |
14:18:35 |
3,433 |
772.4000 |
BATE |
2760909 |
|
07/05/2025 |
14:23:07 |
2 |
773.0000 |
BATE |
2767426 |
|
07/05/2025 |
14:23:21 |
347 |
772.8000 |
BATE |
2767723 |
|
07/05/2025 |
14:23:28 |
2,077 |
772.8000 |
BATE |
2767903 |
|
07/05/2025 |
14:23:49 |
635 |
772.8000 |
BATE |
2768308 |
|
07/05/2025 |
14:27:42 |
384 |
773.6000 |
BATE |
2774014 |
|
07/05/2025 |
14:27:42 |
530 |
773.6000 |
BATE |
2774010 |
|
07/05/2025 |
14:27:42 |
66 |
773.6000 |
BATE |
2773998 |
|
07/05/2025 |
14:27:42 |
61 |
773.6000 |
BATE |
2774006 |
|
07/05/2025 |
14:27:42 |
68 |
773.6000 |
BATE |
2774002 |
|
07/05/2025 |
14:27:42 |
63 |
773.6000 |
BATE |
2773996 |
|
07/05/2025 |
14:27:42 |
63 |
773.6000 |
BATE |
2773994 |
|
07/05/2025 |
14:27:42 |
61 |
773.6000 |
BATE |
2773992 |
|
07/05/2025 |
14:27:43 |
392 |
773.6000 |
BATE |
2774026 |
|
07/05/2025 |
14:28:05 |
64 |
773.6000 |
BATE |
2774732 |
|
07/05/2025 |
14:28:05 |
60 |
773.6000 |
BATE |
2774730 |
|
07/05/2025 |
14:28:05 |
66 |
773.6000 |
BATE |
2774728 |
|
07/05/2025 |
14:28:31 |
230 |
774.0000 |
BATE |
2775403 |
|
07/05/2025 |
14:28:31 |
64 |
774.0000 |
BATE |
2775407 |
|
07/05/2025 |
14:29:18 |
3,606 |
773.6000 |
BATE |
2776776 |
|
07/05/2025 |
14:29:18 |
3,693 |
773.6000 |
BATE |
2776774 |
|
07/05/2025 |
14:29:30 |
3,156 |
772.8000 |
BATE |
2777049 |
|
07/05/2025 |
14:30:11 |
2,114 |
771.4000 |
BATE |
2782279 |
|
07/05/2025 |
14:30:11 |
1,475 |
771.4000 |
BATE |
2782277 |
|
07/05/2025 |
14:31:17 |
100 |
771.2000 |
BATE |
2786082 |
|
07/05/2025 |
14:31:49 |
2,078 |
772.0000 |
BATE |
2787670 |
|
07/05/2025 |
14:31:49 |
1,278 |
772.0000 |
BATE |
2787668 |
|
07/05/2025 |
14:32:20 |
200 |
772.4000 |
BATE |
2789111 |
|
07/05/2025 |
14:32:36 |
3,614 |
772.4000 |
BATE |
2789982 |
|
07/05/2025 |
14:32:49 |
508 |
772.6000 |
BATE |
2790530 |
|
07/05/2025 |
14:32:57 |
69 |
772.6000 |
BATE |
2791142 |
|
07/05/2025 |
14:32:57 |
56 |
772.6000 |
BATE |
2791138 |
|
07/05/2025 |
14:32:57 |
56 |
772.6000 |
BATE |
2791140 |
|
07/05/2025 |
14:33:15 |
3,492 |
772.2000 |
BATE |
2792059 |
|
07/05/2025 |
14:34:12 |
1 |
771.8000 |
BATE |
2794156 |
|
07/05/2025 |
14:34:16 |
3,492 |
771.8000 |
BATE |
2794336 |
|
07/05/2025 |
14:36:31 |
797 |
772.0000 |
BATE |
2801691 |
|
07/05/2025 |
14:36:31 |
64 |
772.0000 |
BATE |
2801689 |
|
07/05/2025 |
14:36:33 |
3,524 |
771.8000 |
BATE |
2801739 |
|
07/05/2025 |
14:39:03 |
3,275 |
772.0000 |
BATE |
2807517 |
|
07/05/2025 |
14:39:16 |
60 |
772.6000 |
BATE |
2808342 |
|
07/05/2025 |
14:39:16 |
65 |
772.6000 |
BATE |
2808340 |
|
07/05/2025 |
14:39:16 |
62 |
772.6000 |
BATE |
2808330 |
|
07/05/2025 |
14:39:16 |
65 |
772.6000 |
BATE |
2808328 |
|
07/05/2025 |
14:39:16 |
65 |
772.6000 |
BATE |
2808326 |
|
07/05/2025 |
14:39:16 |
58 |
772.6000 |
BATE |
2808324 |
|
07/05/2025 |
14:39:16 |
60 |
772.6000 |
BATE |
2808322 |
|
07/05/2025 |
14:39:16 |
58 |
772.6000 |
BATE |
2808320 |
|
07/05/2025 |
14:39:16 |
64 |
772.6000 |
BATE |
2808313 |
|
07/05/2025 |
14:39:16 |
61 |
772.6000 |
BATE |
2808311 |
|
07/05/2025 |
14:39:17 |
62 |
772.6000 |
BATE |
2808445 |
|
07/05/2025 |
14:39:17 |
62 |
772.6000 |
BATE |
2808443 |
|
07/05/2025 |
14:39:17 |
68 |
772.6000 |
BATE |
2808441 |
|
07/05/2025 |
14:39:17 |
2,335 |
772.6000 |
BATE |
2808439 |
|
07/05/2025 |
14:39:17 |
180 |
772.6000 |
BATE |
2808433 |
|
07/05/2025 |
14:39:17 |
61 |
772.6000 |
BATE |
2808431 |
|
07/05/2025 |
14:39:17 |
25 |
772.6000 |
BATE |
2808429 |
|
07/05/2025 |
14:39:17 |
1 |
772.6000 |
BATE |
2808427 |
|
07/05/2025 |
14:39:17 |
56 |
772.6000 |
BATE |
2808425 |
|
07/05/2025 |
14:39:17 |
68 |
772.6000 |
BATE |
2808423 |
|
07/05/2025 |
14:39:17 |
332 |
772.6000 |
BATE |
2808421 |
|
07/05/2025 |
14:39:17 |
58 |
772.6000 |
BATE |
2808419 |
|
07/05/2025 |
14:39:17 |
68 |
772.6000 |
BATE |
2808417 |
|
07/05/2025 |
14:39:17 |
65 |
772.6000 |
BATE |
2808415 |
|
07/05/2025 |
14:39:17 |
338 |
772.6000 |
BATE |
2808413 |
|
07/05/2025 |
14:39:17 |
69 |
772.6000 |
BATE |
2808375 |
|
07/05/2025 |
14:39:17 |
66 |
772.6000 |
BATE |
2808373 |
|
07/05/2025 |
14:40:36 |
37 |
772.6000 |
BATE |
2811613 |
|
07/05/2025 |
14:40:36 |
38 |
772.6000 |
BATE |
2811611 |
|
07/05/2025 |
14:40:36 |
37 |
772.6000 |
BATE |
2811609 |
|
07/05/2025 |
14:40:36 |
42 |
772.6000 |
BATE |
2811607 |
|
07/05/2025 |
14:40:36 |
265 |
772.6000 |
BATE |
2811605 |
|
07/05/2025 |
14:40:39 |
37 |
772.6000 |
BATE |
2811717 |
|
07/05/2025 |
14:40:39 |
38 |
772.6000 |
BATE |
2811715 |
|
07/05/2025 |
14:40:39 |
38 |
772.6000 |
BATE |
2811713 |
|
07/05/2025 |
14:40:39 |
42 |
772.6000 |
BATE |
2811711 |
|
07/05/2025 |
14:40:39 |
2,353 |
772.6000 |
BATE |
2811709 |
|
07/05/2025 |
14:40:39 |
66 |
772.6000 |
BATE |
2811707 |
|
07/05/2025 |
14:41:08 |
1 |
772.4000 |
BATE |
2812907 |
|
07/05/2025 |
14:41:08 |
160 |
772.4000 |
BATE |
2812899 |
|
07/05/2025 |
14:41:08 |
2,736 |
772.4000 |
BATE |
2812897 |
|
07/05/2025 |
14:41:08 |
113 |
772.4000 |
BATE |
2812895 |
|
07/05/2025 |
14:41:49 |
61 |
772.2000 |
BATE |
2814543 |
|
07/05/2025 |
14:41:49 |
62 |
772.2000 |
BATE |
2814541 |
|
07/05/2025 |
14:41:49 |
61 |
772.2000 |
BATE |
2814539 |
|
07/05/2025 |
14:44:06 |
2,166 |
772.4000 |
BATE |
2818980 |
|
07/05/2025 |
14:44:06 |
59 |
772.6000 |
BATE |
2818964 |
|
07/05/2025 |
14:44:06 |
62 |
772.6000 |
BATE |
2818966 |
|
07/05/2025 |
14:44:06 |
57 |
772.6000 |
BATE |
2818968 |
|
07/05/2025 |
14:44:06 |
3,622 |
772.6000 |
BATE |
2818960 |
|
07/05/2025 |
14:44:06 |
3,571 |
772.6000 |
BATE |
2818958 |
|
07/05/2025 |
14:44:06 |
3,629 |
772.6000 |
BATE |
2818956 |
|
07/05/2025 |
14:45:32 |
1,505 |
772.4000 |
BATE |
2822622 |
|
07/05/2025 |
14:45:38 |
254 |
771.4000 |
BATE |
2822904 |
|
07/05/2025 |
14:45:38 |
500 |
771.4000 |
BATE |
2822898 |
|
07/05/2025 |
14:45:38 |
1,940 |
771.4000 |
BATE |
2822896 |
|
07/05/2025 |
14:45:38 |
500 |
771.4000 |
BATE |
2822900 |
|
07/05/2025 |
14:45:38 |
500 |
771.4000 |
BATE |
2822902 |
|
07/05/2025 |
14:48:12 |
59 |
771.2000 |
BATE |
2829211 |
|
07/05/2025 |
14:48:12 |
61 |
771.2000 |
BATE |
2829209 |
|
07/05/2025 |
14:48:12 |
60 |
771.2000 |
BATE |
2829207 |
|
07/05/2025 |
14:48:12 |
2 |
771.2000 |
BATE |
2829205 |
|
07/05/2025 |
14:48:12 |
67 |
771.2000 |
BATE |
2829188 |
|
07/05/2025 |
14:48:12 |
64 |
771.2000 |
BATE |
2829186 |
|
07/05/2025 |
14:48:12 |
59 |
771.2000 |
BATE |
2829184 |
|
07/05/2025 |
14:48:12 |
64 |
771.2000 |
BATE |
2829175 |
|
07/05/2025 |
14:48:12 |
56 |
771.2000 |
BATE |
2829173 |
|
07/05/2025 |
14:48:12 |
67 |
771.2000 |
BATE |
2829171 |
|
07/05/2025 |
14:48:12 |
68 |
771.2000 |
BATE |
2829166 |
|
07/05/2025 |
14:48:12 |
66 |
771.2000 |
BATE |
2829162 |
|
07/05/2025 |
14:48:12 |
57 |
771.2000 |
BATE |
2829164 |
|
07/05/2025 |
14:48:12 |
67 |
771.2000 |
BATE |
2829153 |
|
07/05/2025 |
14:48:12 |
58 |
771.2000 |
BATE |
2829151 |
|
07/05/2025 |
14:48:12 |
59 |
771.2000 |
BATE |
2829149 |
|
07/05/2025 |
14:48:12 |
67 |
771.2000 |
BATE |
2829147 |
|
07/05/2025 |
14:48:12 |
59 |
771.2000 |
BATE |
2829128 |
|
07/05/2025 |
14:48:13 |
60 |
771.2000 |
BATE |
2829265 |
|
07/05/2025 |
14:48:13 |
61 |
771.2000 |
BATE |
2829263 |
|
07/05/2025 |
14:48:13 |
62 |
771.2000 |
BATE |
2829261 |
|
07/05/2025 |
14:48:13 |
64 |
771.2000 |
BATE |
2829246 |
|
07/05/2025 |
14:48:13 |
59 |
771.2000 |
BATE |
2829250 |
|
07/05/2025 |
14:48:13 |
67 |
771.2000 |
BATE |
2829248 |
|
07/05/2025 |
14:48:13 |
66 |
771.2000 |
BATE |
2829237 |
|
07/05/2025 |
14:48:13 |
66 |
771.2000 |
BATE |
2829235 |
|
07/05/2025 |
14:48:13 |
58 |
771.2000 |
BATE |
2829233 |
|
07/05/2025 |
14:48:14 |
489 |
770.8000 |
BATE |
2829314 |
|
07/05/2025 |
14:48:14 |
800 |
770.8000 |
BATE |
2829312 |
|
07/05/2025 |
14:48:14 |
2,106 |
770.8000 |
BATE |
2829310 |
|
07/05/2025 |
14:48:14 |
173 |
770.8000 |
BATE |
2829308 |
|
07/05/2025 |
14:48:14 |
64 |
771.0000 |
BATE |
2829306 |
|
07/05/2025 |
14:48:14 |
63 |
771.0000 |
BATE |
2829304 |
|
07/05/2025 |
14:48:14 |
64 |
771.0000 |
BATE |
2829302 |
|
07/05/2025 |
14:48:14 |
118 |
771.0000 |
BATE |
2829300 |
|
07/05/2025 |
14:48:14 |
4,475 |
771.0000 |
BATE |
2829294 |
|
07/05/2025 |
14:49:39 |
85 |
770.0000 |
BATE |
2833535 |
|
07/05/2025 |
14:49:39 |
410 |
770.0000 |
BATE |
2833533 |
|
07/05/2025 |
14:49:39 |
2,976 |
770.0000 |
BATE |
2833531 |
|
07/05/2025 |
14:49:39 |
3,575 |
770.0000 |
BATE |
2833520 |
|
07/05/2025 |
14:50:07 |
1,182 |
770.8000 |
BATE |
2835135 |
|
07/05/2025 |
14:50:07 |
3,051 |
770.8000 |
BATE |
2835133 |
|
07/05/2025 |
14:50:51 |
3,026 |
770.8000 |
BATE |
2836646 |
|
07/05/2025 |
14:53:56 |
3,634 |
770.6000 |
BATE |
2843561 |
|
07/05/2025 |
14:55:24 |
63 |
770.8000 |
BATE |
2847487 |
|
07/05/2025 |
14:55:24 |
63 |
770.8000 |
BATE |
2847489 |
|
07/05/2025 |
14:55:24 |
58 |
770.8000 |
BATE |
2847491 |
|
07/05/2025 |
14:55:24 |
56 |
770.8000 |
BATE |
2847483 |
|
07/05/2025 |
14:55:24 |
58 |
770.8000 |
BATE |
2847481 |
|
07/05/2025 |
14:55:24 |
68 |
770.8000 |
BATE |
2847479 |
|
07/05/2025 |
14:55:25 |
60 |
770.8000 |
BATE |
2847540 |
|
07/05/2025 |
14:55:25 |
60 |
770.8000 |
BATE |
2847542 |
|
07/05/2025 |
14:55:25 |
58 |
770.8000 |
BATE |
2847544 |
|
07/05/2025 |
14:55:25 |
58 |
770.8000 |
BATE |
2847513 |
|
07/05/2025 |
14:55:25 |
62 |
770.8000 |
BATE |
2847511 |
|
07/05/2025 |
14:55:25 |
68 |
770.8000 |
BATE |
2847509 |
|
07/05/2025 |
14:55:25 |
65 |
770.8000 |
BATE |
2847505 |
|
07/05/2025 |
14:55:25 |
63 |
770.8000 |
BATE |
2847503 |
|
07/05/2025 |
14:55:25 |
68 |
770.8000 |
BATE |
2847501 |
|
07/05/2025 |
14:55:26 |
62 |
770.8000 |
BATE |
2847582 |
|
07/05/2025 |
14:55:26 |
59 |
770.8000 |
BATE |
2847580 |
|
07/05/2025 |
14:55:26 |
62 |
770.8000 |
BATE |
2847578 |
|
07/05/2025 |
14:55:26 |
69 |
770.8000 |
BATE |
2847557 |
|
07/05/2025 |
14:55:26 |
58 |
770.8000 |
BATE |
2847555 |
|
07/05/2025 |
14:55:26 |
68 |
770.8000 |
BATE |
2847553 |
|
07/05/2025 |
14:58:00 |
179 |
772.0000 |
BATE |
2853667 |
|
07/05/2025 |
14:58:00 |
819 |
772.2000 |
BATE |
2853647 |
|
07/05/2025 |
14:58:00 |
4,407 |
772.2000 |
BATE |
2853641 |
|
07/05/2025 |
14:58:00 |
3,231 |
772.2000 |
BATE |
2853639 |
|
07/05/2025 |
14:58:05 |
68 |
772.0000 |
BATE |
2854045 |
|
07/05/2025 |
14:58:05 |
67 |
772.0000 |
BATE |
2854043 |
|
07/05/2025 |
14:58:05 |
68 |
772.0000 |
BATE |
2854041 |
|
07/05/2025 |
14:58:07 |
3,587 |
771.8000 |
BATE |
2854099 |
|
07/05/2025 |
15:00:21 |
1,574 |
771.8000 |
BATE |
2861445 |
|
07/05/2025 |
15:00:24 |
1,072 |
771.8000 |
BATE |
2861657 |
|
07/05/2025 |
15:00:28 |
515 |
771.8000 |
BATE |
2861807 |
|
07/05/2025 |
15:00:28 |
9 |
771.8000 |
BATE |
2861805 |
|
07/05/2025 |
15:00:28 |
3,511 |
771.8000 |
BATE |
2861809 |
|
07/05/2025 |
15:02:21 |
3,506 |
772.2000 |
BATE |
2866450 |
|
07/05/2025 |
15:03:07 |
250 |
772.4000 |
BATE |
2868020 |
|
07/05/2025 |
15:03:07 |
601 |
772.4000 |
BATE |
2868018 |
|
07/05/2025 |
15:03:07 |
134 |
772.4000 |
BATE |
2868016 |
|
07/05/2025 |
15:03:53 |
1,908 |
772.8000 |
BATE |
2869565 |
|
07/05/2025 |
15:03:53 |
1,453 |
772.8000 |
BATE |
2869558 |
|
07/05/2025 |
15:03:53 |
3,158 |
773.0000 |
BATE |
2869556 |
|
07/05/2025 |
15:05:43 |
2,636 |
773.0000 |
BATE |
2874399 |
|
07/05/2025 |
15:05:53 |
587 |
773.0000 |
BATE |
2874812 |
|
07/05/2025 |
15:06:32 |
23 |
772.8000 |
BATE |
2876344 |
|
07/05/2025 |
15:06:32 |
3,118 |
772.8000 |
BATE |
2876342 |
|
07/05/2025 |
15:07:52 |
3,734 |
771.6000 |
BATE |
2879121 |
|
07/05/2025 |
15:08:28 |
594 |
771.6000 |
BATE |
2880440 |
|
07/05/2025 |
15:08:29 |
1,642 |
771.6000 |
BATE |
2880478 |
|
07/05/2025 |
15:08:38 |
926 |
771.6000 |
BATE |
2880781 |
|
07/05/2025 |
15:09:27 |
672 |
772.0000 |
BATE |
2882439 |
|
07/05/2025 |
15:11:35 |
61 |
773.0000 |
BATE |
2887928 |
|
07/05/2025 |
15:11:35 |
65 |
773.0000 |
BATE |
2887926 |
|
07/05/2025 |
15:11:35 |
61 |
773.0000 |
BATE |
2887924 |
|
07/05/2025 |
15:11:35 |
57 |
773.0000 |
BATE |
2887922 |
|
07/05/2025 |
15:11:35 |
62 |
773.0000 |
BATE |
2887913 |
|
07/05/2025 |
15:11:35 |
56 |
773.0000 |
BATE |
2887911 |
|
07/05/2025 |
15:11:35 |
63 |
773.0000 |
BATE |
2887917 |
|
07/05/2025 |
15:11:35 |
796 |
773.0000 |
BATE |
2887915 |
|
07/05/2025 |
15:11:35 |
63 |
773.0000 |
BATE |
2887896 |
|
07/05/2025 |
15:11:35 |
60 |
773.0000 |
BATE |
2887894 |
|
07/05/2025 |
15:11:36 |
64 |
773.0000 |
BATE |
2887955 |
|
07/05/2025 |
15:11:36 |
58 |
773.0000 |
BATE |
2887957 |
|
07/05/2025 |
15:11:36 |
796 |
773.0000 |
BATE |
2887953 |
|
07/05/2025 |
15:11:36 |
68 |
773.0000 |
BATE |
2887951 |
|
07/05/2025 |
15:11:38 |
68 |
773.0000 |
BATE |
2888049 |
|
07/05/2025 |
15:11:38 |
67 |
773.0000 |
BATE |
2888047 |
|
07/05/2025 |
15:11:38 |
60 |
773.0000 |
BATE |
2888045 |
|
07/05/2025 |
15:11:38 |
3,280 |
773.0000 |
BATE |
2888043 |
|
07/05/2025 |
15:11:42 |
59 |
772.8000 |
BATE |
2888187 |
|
07/05/2025 |
15:11:42 |
64 |
772.8000 |
BATE |
2888185 |
|
07/05/2025 |
15:11:42 |
63 |
772.8000 |
BATE |
2888189 |
|
07/05/2025 |
15:11:43 |
67 |
772.8000 |
BATE |
2888216 |
|
07/05/2025 |
15:11:43 |
62 |
772.8000 |
BATE |
2888214 |
|
07/05/2025 |
15:11:43 |
56 |
772.8000 |
BATE |
2888212 |
|
07/05/2025 |
15:11:43 |
68 |
772.8000 |
BATE |
2888209 |
|
07/05/2025 |
15:11:43 |
61 |
772.8000 |
BATE |
2888206 |
|
07/05/2025 |
15:11:43 |
66 |
772.8000 |
BATE |
2888204 |
|
07/05/2025 |
15:11:43 |
57 |
772.8000 |
BATE |
2888202 |
|
07/05/2025 |
15:11:43 |
62 |
772.8000 |
BATE |
2888200 |
|
07/05/2025 |
15:12:00 |
3,260 |
772.6000 |
BATE |
2888747 |
|
07/05/2025 |
15:14:13 |
3,484 |
772.8000 |
BATE |
2893955 |
|
07/05/2025 |
15:14:28 |
3,401 |
772.6000 |
BATE |
2894366 |
|
07/05/2025 |
15:16:10 |
3,701 |
772.2000 |
BATE |
2898137 |
|
07/05/2025 |
15:19:37 |
58 |
772.0000 |
BATE |
2904983 |
|
07/05/2025 |
15:19:37 |
60 |
772.0000 |
BATE |
2904981 |
|
07/05/2025 |
15:19:37 |
1 |
772.0000 |
BATE |
2904979 |
|
07/05/2025 |
15:20:01 |
87 |
772.0000 |
BATE |
2906352 |
|
07/05/2025 |
15:20:40 |
3,288 |
771.8000 |
BATE |
2907583 |
|
07/05/2025 |
15:21:57 |
2,400 |
771.8000 |
BATE |
2909806 |
|
07/05/2025 |
15:22:00 |
576 |
772.2000 |
BATE |
2910033 |
|
07/05/2025 |
15:22:00 |
2,801 |
772.2000 |
BATE |
2910031 |
|
07/05/2025 |
15:22:27 |
2,670 |
772.0000 |
BATE |
2911094 |
|
07/05/2025 |
15:22:27 |
660 |
772.0000 |
BATE |
2911092 |
|
07/05/2025 |
15:23:46 |
3,135 |
771.6000 |
BATE |
2913497 |
|
07/05/2025 |
15:25:23 |
500 |
771.6000 |
BATE |
2919491 |
|
07/05/2025 |
15:25:31 |
3,514 |
771.4000 |
BATE |
2919918 |
|
07/05/2025 |
15:28:43 |
1,024 |
770.2000 |
BATE |
2925837 |
|
07/05/2025 |
15:29:10 |
1 |
770.6000 |
BATE |
2926910 |
|
07/05/2025 |
15:29:18 |
60 |
770.6000 |
BATE |
2927171 |
|
07/05/2025 |
15:29:18 |
31 |
770.6000 |
BATE |
2927169 |
|
07/05/2025 |
15:29:18 |
66 |
770.6000 |
BATE |
2927167 |
|
07/05/2025 |
15:29:18 |
31 |
770.6000 |
BATE |
2927165 |
|
07/05/2025 |
15:29:18 |
65 |
770.6000 |
BATE |
2927163 |
|
07/05/2025 |
15:29:18 |
31 |
770.6000 |
BATE |
2927161 |
|
07/05/2025 |
15:29:18 |
64 |
770.6000 |
BATE |
2927159 |
|
07/05/2025 |
15:29:18 |
1 |
770.6000 |
BATE |
2927148 |
|
07/05/2025 |
15:29:18 |
62 |
770.6000 |
BATE |
2927150 |
|
07/05/2025 |
15:29:18 |
61 |
770.6000 |
BATE |
2927154 |
|
07/05/2025 |
15:29:18 |
63 |
770.6000 |
BATE |
2927152 |
|
07/05/2025 |
15:29:26 |
3,211 |
770.4000 |
BATE |
2927451 |
|
07/05/2025 |
15:29:35 |
3,583 |
770.2000 |
BATE |
2927858 |
|
07/05/2025 |
15:29:39 |
4,946 |
770.0000 |
BATE |
2927945 |
|
07/05/2025 |
15:33:51 |
503 |
770.6000 |
BATE |
2937661 |
|
07/05/2025 |
15:33:51 |
86 |
770.6000 |
BATE |
2937659 |
|
07/05/2025 |
15:33:56 |
3,196 |
770.6000 |
BATE |
2937833 |
|
07/05/2025 |
15:33:57 |
3,303 |
770.4000 |
BATE |
2937868 |
|
07/05/2025 |
15:33:57 |
1,039 |
770.6000 |
BATE |
2937860 |
|
07/05/2025 |
15:35:29 |
391 |
771.0000 |
BATE |
2942229 |
|
07/05/2025 |
15:35:29 |
554 |
771.0000 |
BATE |
2942231 |
|
07/05/2025 |
15:36:21 |
67 |
771.0000 |
BATE |
2944503 |
|
07/05/2025 |
15:36:21 |
65 |
771.0000 |
BATE |
2944501 |
|
07/05/2025 |
15:36:21 |
65 |
771.0000 |
BATE |
2944499 |
|
07/05/2025 |
15:36:21 |
65 |
771.0000 |
BATE |
2944450 |
|
07/05/2025 |
15:36:21 |
67 |
771.0000 |
BATE |
2944448 |
|
07/05/2025 |
15:36:21 |
68 |
771.0000 |
BATE |
2944435 |
|
07/05/2025 |
15:36:21 |
56 |
771.0000 |
BATE |
2944433 |
|
07/05/2025 |
15:36:21 |
65 |
771.0000 |
BATE |
2944429 |
|
07/05/2025 |
15:36:21 |
43 |
771.0000 |
BATE |
2944421 |
|
07/05/2025 |
15:36:21 |
44 |
771.0000 |
BATE |
2944419 |
|
07/05/2025 |
15:36:21 |
69 |
771.0000 |
BATE |
2944417 |
|
07/05/2025 |
15:36:21 |
3,563 |
771.0000 |
BATE |
2944409 |
|
07/05/2025 |
15:36:38 |
44 |
771.0000 |
BATE |
2944984 |
|
07/05/2025 |
15:36:38 |
43 |
771.0000 |
BATE |
2944988 |
|
07/05/2025 |
15:36:38 |
43 |
771.0000 |
BATE |
2944986 |
|
07/05/2025 |
15:36:54 |
1,113 |
771.0000 |
BATE |
2945668 |
|
07/05/2025 |
15:37:40 |
3,583 |
771.6000 |
BATE |
2947401 |
|
07/05/2025 |
15:40:46 |
3,582 |
771.2000 |
BATE |
2955169 |
|
07/05/2025 |
15:40:53 |
2,072 |
771.0000 |
BATE |
2955402 |
|
07/05/2025 |
15:40:53 |
1,324 |
771.0000 |
BATE |
2955400 |
|
07/05/2025 |
15:40:58 |
818 |
771.0000 |
BATE |
2955572 |
|
07/05/2025 |
15:41:00 |
2,596 |
771.0000 |
BATE |
2955661 |
|
07/05/2025 |
15:41:08 |
2,262 |
770.8000 |
BATE |
2956004 |
|
07/05/2025 |
15:44:58 |
2,120 |
771.6000 |
BATE |
2965113 |
|
07/05/2025 |
15:45:00 |
880 |
771.6000 |
BATE |
2965703 |
|
07/05/2025 |
15:46:23 |
3,258 |
770.6000 |
BATE |
2969900 |
|
07/05/2025 |
15:46:23 |
3,296 |
770.8000 |
BATE |
2969898 |
|
07/05/2025 |
15:47:17 |
2,088 |
770.4000 |
BATE |
2972051 |
|
07/05/2025 |
15:47:17 |
1,618 |
770.4000 |
BATE |
2972049 |
|
07/05/2025 |
15:51:10 |
3,106 |
769.8000 |
BATE |
2981254 |
|
07/05/2025 |
15:51:11 |
3,582 |
769.8000 |
BATE |
2981293 |
|
07/05/2025 |
15:51:11 |
167 |
769.8000 |
BATE |
2981291 |
|
07/05/2025 |
15:51:14 |
134 |
769.8000 |
BATE |
2981364 |
|
07/05/2025 |
15:51:14 |
3,539 |
769.8000 |
BATE |
2981366 |
|
07/05/2025 |
15:54:52 |
3,530 |
769.8000 |
BATE |
2988562 |
|
07/05/2025 |
15:56:55 |
3,020 |
768.8000 |
BATE |
2993039 |
|
07/05/2025 |
15:56:58 |
287 |
768.6000 |
BATE |
2993140 |
|
07/05/2025 |
15:57:17 |
158 |
768.6000 |
BATE |
2993724 |
|
07/05/2025 |
15:57:17 |
146 |
768.4000 |
BATE |
2993718 |
|
07/05/2025 |
15:57:17 |
236 |
768.6000 |
BATE |
2993704 |
|
07/05/2025 |
15:57:17 |
231 |
768.6000 |
BATE |
2993702 |
|
07/05/2025 |
15:57:17 |
3,209 |
768.6000 |
BATE |
2993690 |
|
07/05/2025 |
15:57:18 |
59 |
768.6000 |
BATE |
2993764 |
|
07/05/2025 |
15:57:18 |
64 |
768.6000 |
BATE |
2993762 |
|
07/05/2025 |
15:57:18 |
57 |
768.6000 |
BATE |
2993760 |
|
07/05/2025 |
15:57:18 |
69 |
768.6000 |
BATE |
2993738 |
|
07/05/2025 |
15:57:18 |
68 |
768.6000 |
BATE |
2993736 |
|
07/05/2025 |
15:57:18 |
63 |
768.6000 |
BATE |
2993734 |
|
07/05/2025 |
15:57:22 |
61 |
768.6000 |
BATE |
2993836 |
|
07/05/2025 |
15:57:22 |
69 |
768.6000 |
BATE |
2993834 |
|
07/05/2025 |
15:57:22 |
56 |
768.6000 |
BATE |
2993832 |
|
07/05/2025 |
15:57:22 |
224 |
768.6000 |
BATE |
2993830 |
|
07/05/2025 |
15:58:31 |
62 |
769.6000 |
BATE |
2995743 |
|
07/05/2025 |
15:58:31 |
3,133 |
769.6000 |
BATE |
2995749 |
|
07/05/2025 |
15:58:31 |
65 |
769.6000 |
BATE |
2995739 |
|
07/05/2025 |
15:58:31 |
5 |
769.6000 |
BATE |
2995735 |
|
07/05/2025 |
15:58:31 |
602 |
769.6000 |
BATE |
2995737 |
|
07/05/2025 |
15:59:42 |
3,545 |
769.4000 |
BATE |
2998191 |
|
07/05/2025 |
16:02:14 |
139 |
769.6000 |
BATE |
3006841 |
|
07/05/2025 |
16:02:14 |
3,021 |
769.6000 |
BATE |
3006839 |
|
07/05/2025 |
16:02:14 |
3,370 |
769.6000 |
BATE |
3006837 |
|
07/05/2025 |
16:02:43 |
3,047 |
769.2000 |
BATE |
3008199 |
|
07/05/2025 |
16:03:59 |
2,539 |
769.8000 |
BATE |
3009979 |
|
07/05/2025 |
16:03:59 |
260 |
769.8000 |
BATE |
3009974 |
|
07/05/2025 |
16:04:00 |
456 |
769.8000 |
BATE |
3010040 |
|
07/05/2025 |
16:05:06 |
3,455 |
770.4000 |
BATE |
3013192 |
|
07/05/2025 |
16:06:15 |
23 |
770.6000 |
BATE |
3015156 |
|
07/05/2025 |
16:06:16 |
154 |
770.6000 |
BATE |
3015171 |
|
07/05/2025 |
16:06:34 |
65 |
771.2000 |
BATE |
3015704 |
|
07/05/2025 |
16:06:34 |
65 |
771.2000 |
BATE |
3015702 |
|
07/05/2025 |
16:06:34 |
60 |
771.2000 |
BATE |
3015700 |
|
07/05/2025 |
16:06:34 |
59 |
771.2000 |
BATE |
3015681 |
|
07/05/2025 |
16:06:34 |
69 |
771.2000 |
BATE |
3015679 |
|
07/05/2025 |
16:06:34 |
66 |
771.2000 |
BATE |
3015677 |
|
07/05/2025 |
16:06:34 |
57 |
771.2000 |
BATE |
3015675 |
|
07/05/2025 |
16:06:34 |
60 |
771.2000 |
BATE |
3015673 |
|
07/05/2025 |
16:06:34 |
62 |
771.2000 |
BATE |
3015671 |
|
07/05/2025 |
16:06:34 |
64 |
771.2000 |
BATE |
3015669 |
|
07/05/2025 |
16:06:34 |
65 |
771.2000 |
BATE |
3015667 |
|
07/05/2025 |
16:06:35 |
66 |
771.2000 |
BATE |
3015734 |
|
07/05/2025 |
16:06:35 |
56 |
771.2000 |
BATE |
3015732 |
|
07/05/2025 |
16:06:35 |
65 |
771.2000 |
BATE |
3015730 |
|
07/05/2025 |
16:06:35 |
67 |
771.2000 |
BATE |
3015726 |
|
07/05/2025 |
16:06:35 |
67 |
771.2000 |
BATE |
3015724 |
|
07/05/2025 |
16:06:35 |
58 |
771.2000 |
BATE |
3015722 |
|
07/05/2025 |
16:06:35 |
62 |
771.2000 |
BATE |
3015718 |
|
07/05/2025 |
16:06:35 |
60 |
771.2000 |
BATE |
3015716 |
|
07/05/2025 |
16:06:35 |
69 |
771.2000 |
BATE |
3015714 |
|
07/05/2025 |
16:06:35 |
67 |
771.2000 |
BATE |
3015712 |
|
07/05/2025 |
16:06:35 |
1 |
771.2000 |
BATE |
3015710 |
|
07/05/2025 |
16:06:36 |
56 |
771.2000 |
BATE |
3015777 |
|
07/05/2025 |
16:06:36 |
66 |
771.2000 |
BATE |
3015775 |
|
07/05/2025 |
16:06:36 |
56 |
771.2000 |
BATE |
3015773 |
|
07/05/2025 |
16:06:36 |
68 |
771.2000 |
BATE |
3015770 |
|
07/05/2025 |
16:06:36 |
65 |
771.2000 |
BATE |
3015768 |
|
07/05/2025 |
16:06:36 |
62 |
771.2000 |
BATE |
3015766 |
|
07/05/2025 |
16:06:36 |
59 |
771.2000 |
BATE |
3015745 |
|
07/05/2025 |
16:06:36 |
66 |
771.2000 |
BATE |
3015747 |
|
07/05/2025 |
16:06:36 |
67 |
771.2000 |
BATE |
3015749 |
|
07/05/2025 |
16:06:52 |
3,128 |
771.0000 |
BATE |
3016120 |
|
07/05/2025 |
16:07:09 |
144 |
770.6000 |
BATE |
3016676 |
|
07/05/2025 |
16:07:15 |
3,626 |
770.4000 |
BATE |
3016925 |
|
07/05/2025 |
16:09:54 |
100 |
768.6000 |
BATE |
3021124 |
|
07/05/2025 |
16:09:56 |
3,475 |
768.6000 |
BATE |
3021169 |
|
07/05/2025 |
16:12:41 |
570 |
769.2000 |
BATE |
3027262 |
|
07/05/2025 |
16:12:45 |
176 |
769.2000 |
BATE |
3027376 |
|
07/05/2025 |
16:12:46 |
3,300 |
769.2000 |
BATE |
3027416 |
|
07/05/2025 |
16:12:48 |
38 |
769.2000 |
BATE |
3027483 |
|
07/05/2025 |
16:14:06 |
390 |
769.2000 |
BATE |
3030187 |
|
07/05/2025 |
16:14:06 |
3,141 |
769.2000 |
BATE |
3030185 |
|
07/05/2025 |
16:14:50 |
3,060 |
768.8000 |
BATE |
3031747 |
|
07/05/2025 |
16:16:00 |
3,182 |
768.2000 |
BATE |
3035195 |
|
07/05/2025 |
16:16:20 |
311 |
768.8000 |
BATE |
3036211 |
|
07/05/2025 |
16:16:20 |
320 |
768.8000 |
BATE |
3036209 |
|
07/05/2025 |
16:16:57 |
3,527 |
768.8000 |
BATE |
3037111 |
|
07/05/2025 |
16:16:57 |
3,355 |
768.8000 |
BATE |
3037094 |
|
07/05/2025 |
16:18:47 |
400 |
769.2000 |
BATE |
3040752 |
|
07/05/2025 |
16:18:47 |
307 |
769.2000 |
BATE |
3040738 |
|
07/05/2025 |
16:18:47 |
54 |
769.2000 |
BATE |
3040740 |
|
07/05/2025 |
16:18:47 |
323 |
769.2000 |
BATE |
3040734 |
|
07/05/2025 |
16:19:01 |
2,955 |
769.2000 |
BATE |
3041220 |
|
07/05/2025 |
16:19:39 |
155 |
769.0000 |
BATE |
3042657 |
|
07/05/2025 |
16:19:40 |
500 |
769.0000 |
BATE |
3042731 |
|
07/05/2025 |
16:19:40 |
1 |
769.0000 |
BATE |
3042682 |
|
07/05/2025 |
16:20:29 |
3,645 |
769.4000 |
BATE |
3045844 |
|
07/05/2025 |
16:21:47 |
316 |
770.0000 |
BATE |
3048878 |
|
07/05/2025 |
16:21:47 |
481 |
770.0000 |
BATE |
3048876 |
|
07/05/2025 |
16:21:47 |
322 |
770.0000 |
BATE |
3048874 |
|
07/05/2025 |
16:21:47 |
292 |
770.0000 |
BATE |
3048870 |
|
07/05/2025 |
16:21:47 |
5 |
770.0000 |
BATE |
3048872 |
|
07/05/2025 |
16:21:47 |
302 |
770.0000 |
BATE |
3048868 |
|
07/05/2025 |
16:21:47 |
211 |
770.0000 |
BATE |
3048866 |
|
07/05/2025 |
16:21:47 |
39 |
770.0000 |
BATE |
3048864 |
|
07/05/2025 |
16:21:47 |
183 |
770.0000 |
BATE |
3048862 |
|
07/05/2025 |
16:21:47 |
1,175 |
770.0000 |
BATE |
3048856 |
|
07/05/2025 |
08:06:28 |
3,072 |
774.0000 |
CHIX |
2354577 |
|
07/05/2025 |
08:24:00 |
3,339 |
778.2000 |
CHIX |
2383039 |
|
07/05/2025 |
08:47:36 |
3,145 |
775.0000 |
CHIX |
2417519 |
|
07/05/2025 |
09:16:42 |
3,337 |
778.0000 |
CHIX |
2460139 |
|
07/05/2025 |
09:52:46 |
1,590 |
776.0000 |
CHIX |
2499139 |
|
07/05/2025 |
09:52:46 |
2,110 |
776.0000 |
CHIX |
2499137 |
|
07/05/2025 |
10:30:58 |
3,173 |
777.4000 |
CHIX |
2539426 |
|
07/05/2025 |
11:11:41 |
3,649 |
777.8000 |
CHIX |
2578191 |
|
07/05/2025 |
11:54:17 |
2,189 |
777.2000 |
CHIX |
2615178 |
|
07/05/2025 |
11:54:17 |
812 |
777.2000 |
CHIX |
2615182 |
|
07/05/2025 |
12:31:51 |
272 |
776.2000 |
CHIX |
2645860 |
|
07/05/2025 |
12:31:51 |
3,120 |
776.2000 |
CHIX |
2645862 |
|
07/05/2025 |
13:14:01 |
430 |
776.0000 |
CHIX |
2685844 |
|
07/05/2025 |
13:14:01 |
2,592 |
776.0000 |
CHIX |
2685842 |
|
07/05/2025 |
13:44:09 |
184 |
774.8000 |
CHIX |
2716202 |
|
07/05/2025 |
13:44:42 |
3,601 |
774.6000 |
CHIX |
2716787 |
|
07/05/2025 |
14:16:43 |
3,705 |
772.2000 |
CHIX |
2758879 |
|
07/05/2025 |
14:36:04 |
941 |
771.0000 |
CHIX |
2800115 |
|
07/05/2025 |
14:39:23 |
144 |
772.4000 |
CHIX |
2808655 |
|
07/05/2025 |
14:39:23 |
137 |
772.4000 |
CHIX |
2808653 |
|
07/05/2025 |
14:39:23 |
133 |
772.4000 |
CHIX |
2808651 |
|
07/05/2025 |
14:41:39 |
120 |
772.4000 |
CHIX |
2814282 |
|
07/05/2025 |
14:41:41 |
121 |
772.4000 |
CHIX |
2814379 |
|
07/05/2025 |
14:41:41 |
137 |
772.4000 |
CHIX |
2814377 |
|
07/05/2025 |
14:41:41 |
128 |
772.4000 |
CHIX |
2814375 |
|
07/05/2025 |
14:41:41 |
1,371 |
772.4000 |
CHIX |
2814373 |
|
07/05/2025 |
14:49:28 |
1,371 |
770.2000 |
CHIX |
2833060 |
|
07/05/2025 |
14:58:00 |
2,673 |
772.0000 |
CHIX |
2853665 |
|
07/05/2025 |
14:58:00 |
504 |
772.0000 |
CHIX |
2853663 |
|
07/05/2025 |
15:11:20 |
1,371 |
773.0000 |
CHIX |
2887432 |
|
07/05/2025 |
15:17:07 |
3,422 |
771.8000 |
CHIX |
2899888 |
|
07/05/2025 |
15:33:57 |
185 |
770.4000 |
CHIX |
2937866 |
|
07/05/2025 |
15:33:57 |
621 |
770.4000 |
CHIX |
2937870 |
|
07/05/2025 |
15:33:57 |
2,597 |
770.4000 |
CHIX |
2937862 |
|
07/05/2025 |
15:49:53 |
3,182 |
769.6000 |
CHIX |
2977722 |
|
07/05/2025 |
16:03:59 |
499 |
769.8000 |
CHIX |
3009946 |
|
07/05/2025 |
16:05:23 |
1,443 |
770.6000 |
CHIX |
3013797 |
|
07/05/2025 |
16:05:26 |
179 |
770.6000 |
CHIX |
3013976 |
|
07/05/2025 |
16:05:26 |
2,000 |
770.6000 |
CHIX |
3013974 |
|
07/05/2025 |
16:09:25 |
1,139 |
769.4000 |
CHIX |
3020451 |
|
07/05/2025 |
16:09:25 |
2,608 |
769.4000 |
CHIX |
3020449 |
|
07/05/2025 |
16:09:59 |
1,679 |
768.4000 |
CHIX |
3021282 |
|
07/05/2025 |
16:10:02 |
1,572 |
768.4000 |
CHIX |
3022170 |
|
07/05/2025 |
16:12:03 |
409 |
768.8000 |
CHIX |
3026090 |
|
07/05/2025 |
16:12:51 |
68 |
769.2000 |
CHIX |
3027568 |
|
07/05/2025 |
16:12:51 |
141 |
769.2000 |
CHIX |
3027566 |
|
07/05/2025 |
16:12:51 |
137 |
769.2000 |
CHIX |
3027564 |
|
07/05/2025 |
16:12:51 |
121 |
769.2000 |
CHIX |
3027562 |
|
07/05/2025 |
16:12:51 |
871 |
769.2000 |
CHIX |
3027560 |
|
07/05/2025 |
16:13:28 |
3,279 |
769.0000 |
CHIX |
3028876 |
|
07/05/2025 |
16:15:50 |
141 |
769.0000 |
CHIX |
3034787 |
|
07/05/2025 |
16:15:50 |
138 |
769.0000 |
CHIX |
3034785 |
|
07/05/2025 |
16:15:50 |
138 |
769.0000 |
CHIX |
3034783 |
|
07/05/2025 |
16:15:50 |
1,371 |
769.0000 |
CHIX |
3034781 |
|
07/05/2025 |
16:16:30 |
930 |
768.6000 |
CHIX |
3036471 |
|
07/05/2025 |
16:16:30 |
2,286 |
768.6000 |
CHIX |
3036469 |
|
07/05/2025 |
16:18:47 |
310 |
769.2000 |
CHIX |
3040736 |
|
07/05/2025 |
16:18:47 |
388 |
769.2000 |
CHIX |
3040732 |
|
07/05/2025 |
16:18:47 |
914 |
769.2000 |
CHIX |
3040730 |
|
07/05/2025 |
16:19:39 |
109 |
769.0000 |
CHIX |
3042664 |
|
07/05/2025 |
16:19:39 |
408 |
769.0000 |
CHIX |
3042661 |
|
07/05/2025 |
16:19:40 |
139 |
769.0000 |
CHIX |
3042686 |
|
07/05/2025 |
16:19:40 |
138 |
769.0000 |
CHIX |
3042684 |
|
07/05/2025 |
16:19:40 |
140 |
769.0000 |
CHIX |
3042688 |
|
07/05/2025 |
16:19:48 |
1,049 |
769.0000 |
CHIX |
3043035 |
|
07/05/2025 |
16:21:15 |
99 |
769.6000 |
CHIX |
3047628 |
|
07/05/2025 |
16:21:15 |
195 |
769.6000 |
CHIX |
3047630 |
|
07/05/2025 |
16:21:15 |
238 |
769.6000 |
CHIX |
3047632 |
|
07/05/2025 |
16:21:34 |
125 |
769.8000 |
CHIX |
3048410 |
|
07/05/2025 |
16:21:34 |
121 |
769.8000 |
CHIX |
3048408 |
|
07/05/2025 |
16:21:34 |
145 |
769.8000 |
CHIX |
3048406 |
|
07/05/2025 |
16:21:34 |
178 |
769.8000 |
CHIX |
3048404 |
|
07/05/2025 |
16:21:34 |
8 |
769.8000 |
CHIX |
3048402 |
|
07/05/2025 |
16:21:34 |
193 |
769.8000 |
CHIX |
3048400 |
|
07/05/2025 |
16:21:34 |
436 |
769.8000 |
CHIX |
3048398 |
|
07/05/2025 |
16:21:34 |
1,262 |
769.8000 |
CHIX |
3048396 |
|
07/05/2025 |
16:25:15 |
424 |
770.0000 |
CHIX |
3057160 |
|
07/05/2025 |
16:26:05 |
320 |
770.0000 |
CHIX |
3059007 |
|
07/05/2025 |
16:28:56 |
1,820 |
770.0000 |
CHIX |
3066479 |
|
07/05/2025 |
16:28:56 |
3,654 |
770.0000 |
CHIX |
3066467 |
|
07/05/2025 |
16:28:56 |
2,737 |
770.0000 |
CHIX |
3066461 |
|
07/05/2025 |
16:28:56 |
3,397 |
770.0000 |
CHIX |
3066471 |
|
07/05/2025 |
16:28:56 |
89 |
770.0000 |
CHIX |
3066475 |
|
07/05/2025 |
08:00:24 |
1,646 |
775.0000 |
LSE |
2333212 |
|
07/05/2025 |
08:01:35 |
1,902 |
775.2000 |
LSE |
2343632 |
|
07/05/2025 |
08:02:24 |
1,745 |
776.0000 |
LSE |
2345822 |
|
07/05/2025 |
08:03:16 |
781 |
776.6000 |
LSE |
2347846 |
|
07/05/2025 |
08:03:16 |
960 |
776.6000 |
LSE |
2347844 |
|
07/05/2025 |
08:04:04 |
469 |
775.8000 |
LSE |
2349294 |
|
07/05/2025 |
08:04:04 |
1,409 |
775.8000 |
LSE |
2349292 |
|
07/05/2025 |
08:04:37 |
1,955 |
774.8000 |
LSE |
2350667 |
|
07/05/2025 |
08:04:37 |
1,696 |
775.2000 |
LSE |
2350661 |
|
07/05/2025 |
08:06:28 |
1,715 |
774.0000 |
LSE |
2354579 |
|
07/05/2025 |
08:07:44 |
369 |
775.4000 |
LSE |
2356721 |
|
07/05/2025 |
08:07:44 |
1,526 |
775.4000 |
LSE |
2356723 |
|
07/05/2025 |
08:09:28 |
128 |
775.2000 |
LSE |
2359503 |
|
07/05/2025 |
08:09:32 |
1,718 |
775.2000 |
LSE |
2359589 |
|
07/05/2025 |
08:11:37 |
1,571 |
776.0000 |
LSE |
2363610 |
|
07/05/2025 |
08:11:37 |
361 |
776.0000 |
LSE |
2363608 |
|
07/05/2025 |
08:12:47 |
672 |
775.6000 |
LSE |
2365327 |
|
07/05/2025 |
08:12:48 |
1,040 |
775.6000 |
LSE |
2365345 |
|
07/05/2025 |
08:14:36 |
1,763 |
775.8000 |
LSE |
2368595 |
|
07/05/2025 |
08:16:52 |
727 |
777.2000 |
LSE |
2372856 |
|
07/05/2025 |
08:16:52 |
960 |
777.2000 |
LSE |
2372854 |
|
07/05/2025 |
08:18:08 |
1,846 |
777.2000 |
LSE |
2374925 |
|
07/05/2025 |
08:19:26 |
1,907 |
777.4000 |
LSE |
2376507 |
|
07/05/2025 |
08:21:56 |
1,957 |
777.0000 |
LSE |
2380267 |
|
07/05/2025 |
08:21:56 |
1,842 |
777.0000 |
LSE |
2380269 |
|
07/05/2025 |
08:24:01 |
1,968 |
778.0000 |
LSE |
2383062 |
|
07/05/2025 |
08:27:04 |
459 |
776.8000 |
LSE |
2386668 |
|
07/05/2025 |
08:27:04 |
384 |
776.8000 |
LSE |
2386639 |
|
07/05/2025 |
08:27:04 |
960 |
776.8000 |
LSE |
2386636 |
|
07/05/2025 |
08:28:55 |
94 |
774.8000 |
LSE |
2389049 |
|
07/05/2025 |
08:28:55 |
869 |
774.8000 |
LSE |
2389047 |
|
07/05/2025 |
08:28:55 |
312 |
774.8000 |
LSE |
2389045 |
|
07/05/2025 |
08:28:55 |
600 |
774.8000 |
LSE |
2389043 |
|
07/05/2025 |
08:32:00 |
1,612 |
775.6000 |
LSE |
2394103 |
|
07/05/2025 |
08:34:29 |
1,841 |
774.8000 |
LSE |
2397585 |
|
07/05/2025 |
08:36:35 |
1,777 |
775.0000 |
LSE |
2400304 |
|
07/05/2025 |
08:39:19 |
1,610 |
773.8000 |
LSE |
2404256 |
|
07/05/2025 |
08:41:24 |
963 |
774.0000 |
LSE |
2407208 |
|
07/05/2025 |
08:41:24 |
997 |
774.0000 |
LSE |
2407206 |
|
07/05/2025 |
08:46:15 |
1,888 |
774.6000 |
LSE |
2415028 |
|
07/05/2025 |
08:47:36 |
1,883 |
775.0000 |
LSE |
2417521 |
|
07/05/2025 |
08:51:01 |
200 |
775.6000 |
LSE |
2423542 |
|
07/05/2025 |
08:51:05 |
1,609 |
775.6000 |
LSE |
2423689 |
|
07/05/2025 |
08:52:12 |
1,980 |
776.6000 |
LSE |
2425948 |
|
07/05/2025 |
08:54:58 |
1,941 |
777.4000 |
LSE |
2430351 |
|
07/05/2025 |
08:59:28 |
1,929 |
778.4000 |
LSE |
2437698 |
|
07/05/2025 |
09:01:57 |
922 |
777.6000 |
LSE |
2441438 |
|
07/05/2025 |
09:01:57 |
756 |
777.6000 |
LSE |
2441436 |
|
07/05/2025 |
09:06:16 |
1,170 |
779.6000 |
LSE |
2446727 |
|
07/05/2025 |
09:06:16 |
500 |
779.6000 |
LSE |
2446725 |
|
07/05/2025 |
09:08:30 |
1,758 |
779.8000 |
LSE |
2451357 |
|
07/05/2025 |
09:11:05 |
1,812 |
778.6000 |
LSE |
2454330 |
|
07/05/2025 |
09:15:35 |
1,961 |
778.4000 |
LSE |
2459055 |
|
07/05/2025 |
09:20:30 |
1,621 |
778.8000 |
LSE |
2464845 |
|
07/05/2025 |
09:22:30 |
1,914 |
778.6000 |
LSE |
2467127 |
|
07/05/2025 |
09:25:54 |
384 |
778.2000 |
LSE |
2471280 |
|
07/05/2025 |
09:25:54 |
1,491 |
778.2000 |
LSE |
2471282 |
|
07/05/2025 |
09:31:57 |
1,610 |
778.6000 |
LSE |
2477332 |
|
07/05/2025 |
09:32:00 |
1,381 |
778.4000 |
LSE |
2477381 |
|
07/05/2025 |
09:32:00 |
564 |
778.4000 |
LSE |
2477375 |
|
07/05/2025 |
09:32:45 |
428 |
778.4000 |
LSE |
2478207 |
|
07/05/2025 |
09:33:28 |
185 |
778.4000 |
LSE |
2479061 |
|
07/05/2025 |
09:33:40 |
1,268 |
778.4000 |
LSE |
2479244 |
|
07/05/2025 |
09:37:07 |
1,688 |
778.6000 |
LSE |
2482860 |
|
07/05/2025 |
09:41:21 |
40 |
778.0000 |
LSE |
2486783 |
|
07/05/2025 |
09:41:21 |
1,880 |
778.0000 |
LSE |
2486781 |
|
07/05/2025 |
09:47:29 |
1,928 |
777.4000 |
LSE |
2493491 |
|
07/05/2025 |
09:49:59 |
1,911 |
775.6000 |
LSE |
2496190 |
|
07/05/2025 |
09:56:54 |
1,654 |
778.0000 |
LSE |
2503022 |
|
07/05/2025 |
09:59:45 |
1,410 |
778.0000 |
LSE |
2505446 |
|
07/05/2025 |
09:59:45 |
432 |
778.0000 |
LSE |
2505444 |
|
07/05/2025 |
09:59:45 |
122 |
778.0000 |
LSE |
2505442 |
|
07/05/2025 |
10:04:57 |
1,846 |
777.6000 |
LSE |
2511015 |
|
07/05/2025 |
10:08:40 |
1,308 |
778.6000 |
LSE |
2514981 |
|
07/05/2025 |
10:08:40 |
323 |
778.6000 |
LSE |
2514979 |
|
07/05/2025 |
10:13:28 |
1,968 |
778.8000 |
LSE |
2520053 |
|
07/05/2025 |
10:16:14 |
1,741 |
778.0000 |
LSE |
2523335 |
|
07/05/2025 |
10:18:07 |
1,958 |
777.4000 |
LSE |
2525337 |
|
07/05/2025 |
10:18:07 |
1,840 |
777.4000 |
LSE |
2525335 |
|
07/05/2025 |
10:19:30 |
761 |
777.2000 |
LSE |
2526748 |
|
07/05/2025 |
10:19:30 |
1,128 |
777.2000 |
LSE |
2526746 |
|
07/05/2025 |
10:24:16 |
1,987 |
777.4000 |
LSE |
2532130 |
|
07/05/2025 |
10:27:58 |
1,662 |
777.0000 |
LSE |
2536125 |
|
07/05/2025 |
10:32:23 |
1,781 |
778.4000 |
LSE |
2540638 |
|
07/05/2025 |
10:35:58 |
1,924 |
778.2000 |
LSE |
2544340 |
|
07/05/2025 |
10:40:20 |
900 |
777.8000 |
LSE |
2549094 |
|
07/05/2025 |
10:40:20 |
353 |
777.8000 |
LSE |
2549098 |
|
07/05/2025 |
10:40:20 |
650 |
777.8000 |
LSE |
2549096 |
|
07/05/2025 |
10:46:37 |
1,789 |
778.0000 |
LSE |
2554837 |
|
07/05/2025 |
10:50:32 |
1,987 |
778.0000 |
LSE |
2558215 |
|
07/05/2025 |
10:54:48 |
1,902 |
777.2000 |
LSE |
2562117 |
|
07/05/2025 |
10:59:36 |
1,858 |
778.2000 |
LSE |
2566343 |
|
07/05/2025 |
11:02:31 |
1,975 |
777.8000 |
LSE |
2570147 |
|
07/05/2025 |
11:06:10 |
1,685 |
777.2000 |
LSE |
2573765 |
|
07/05/2025 |
11:11:41 |
1,673 |
777.8000 |
LSE |
2578193 |
|
07/05/2025 |
11:14:16 |
1,622 |
778.2000 |
LSE |
2580317 |
|
07/05/2025 |
11:17:50 |
1,884 |
778.0000 |
LSE |
2583392 |
|
07/05/2025 |
11:22:47 |
1,987 |
777.0000 |
LSE |
2587426 |
|
07/05/2025 |
11:26:40 |
1,868 |
777.0000 |
LSE |
2590718 |
|
07/05/2025 |
11:33:50 |
227 |
777.0000 |
LSE |
2597418 |
|
07/05/2025 |
11:33:55 |
1,481 |
777.0000 |
LSE |
2597474 |
|
07/05/2025 |
11:36:15 |
1,931 |
777.2000 |
LSE |
2599571 |
|
07/05/2025 |
11:43:16 |
1,870 |
777.4000 |
LSE |
2605609 |
|
07/05/2025 |
11:49:43 |
1,810 |
777.0000 |
LSE |
2610830 |
|
07/05/2025 |
11:54:17 |
1,711 |
777.2000 |
LSE |
2615180 |
|
07/05/2025 |
11:58:42 |
1,946 |
776.8000 |
LSE |
2619000 |
|
07/05/2025 |
12:01:39 |
1,725 |
777.0000 |
LSE |
2621716 |
|
07/05/2025 |
12:03:47 |
1,785 |
777.0000 |
LSE |
2623472 |
|
07/05/2025 |
12:08:45 |
1,612 |
777.0000 |
LSE |
2627163 |
|
07/05/2025 |
12:08:45 |
67 |
777.0000 |
LSE |
2627161 |
|
07/05/2025 |
12:15:44 |
932 |
777.2000 |
LSE |
2632548 |
|
07/05/2025 |
12:15:44 |
862 |
777.2000 |
LSE |
2632546 |
|
07/05/2025 |
12:18:48 |
1,856 |
776.4000 |
LSE |
2634893 |
|
07/05/2025 |
12:24:31 |
1,895 |
776.8000 |
LSE |
2639400 |
|
07/05/2025 |
12:31:51 |
1,802 |
776.2000 |
LSE |
2645864 |
|
07/05/2025 |
12:33:45 |
1,834 |
775.8000 |
LSE |
2647649 |
|
07/05/2025 |
12:38:07 |
1,611 |
776.4000 |
LSE |
2651733 |
|
07/05/2025 |
12:43:29 |
1,862 |
776.4000 |
LSE |
2656351 |
|
07/05/2025 |
12:46:45 |
1,921 |
776.4000 |
LSE |
2659254 |
|
07/05/2025 |
12:49:43 |
1,804 |
777.2000 |
LSE |
2661614 |
|
07/05/2025 |
12:52:09 |
1,754 |
776.8000 |
LSE |
2664065 |
|
07/05/2025 |
12:56:21 |
1,957 |
775.8000 |
LSE |
2668326 |
|
07/05/2025 |
13:03:38 |
1,972 |
776.8000 |
LSE |
2675525 |
|
07/05/2025 |
13:07:51 |
1,698 |
776.6000 |
LSE |
2679910 |
|
07/05/2025 |
13:12:47 |
1,840 |
776.0000 |
LSE |
2684960 |
|
07/05/2025 |
13:16:44 |
1,635 |
775.4000 |
LSE |
2688336 |
|
07/05/2025 |
13:21:58 |
1,909 |
775.4000 |
LSE |
2693214 |
|
07/05/2025 |
13:26:00 |
1,862 |
775.2000 |
LSE |
2697041 |
|
07/05/2025 |
13:30:50 |
1,995 |
774.6000 |
LSE |
2702386 |
|
07/05/2025 |
13:34:38 |
56 |
775.0000 |
LSE |
2706504 |
|
07/05/2025 |
13:35:42 |
2,117 |
775.2000 |
LSE |
2707935 |
|
07/05/2025 |
13:35:42 |
1,932 |
775.2000 |
LSE |
2707933 |
|
07/05/2025 |
13:36:18 |
1,906 |
775.0000 |
LSE |
2708518 |
|
07/05/2025 |
13:40:39 |
1,891 |
775.2000 |
LSE |
2712692 |
|
07/05/2025 |
13:44:21 |
702 |
774.8000 |
LSE |
2716371 |
|
07/05/2025 |
13:44:21 |
1,297 |
774.8000 |
LSE |
2716369 |
|
07/05/2025 |
13:47:42 |
1,767 |
774.0000 |
LSE |
2720660 |
|
07/05/2025 |
13:52:32 |
1,639 |
773.4000 |
LSE |
2726237 |
|
07/05/2025 |
13:53:42 |
1,659 |
772.6000 |
LSE |
2727544 |
|
07/05/2025 |
13:57:19 |
1,744 |
771.8000 |
LSE |
2731789 |
|
07/05/2025 |
14:00:42 |
645 |
772.6000 |
LSE |
2736146 |
|
07/05/2025 |
14:00:42 |
1,000 |
772.6000 |
LSE |
2736144 |
|
07/05/2025 |
14:03:25 |
1,849 |
772.4000 |
LSE |
2739922 |
|
07/05/2025 |
14:07:30 |
1,840 |
773.0000 |
LSE |
2745798 |
|
07/05/2025 |
14:13:32 |
1,960 |
773.0000 |
LSE |
2754116 |
|
07/05/2025 |
14:13:36 |
1,808 |
772.8000 |
LSE |
2754168 |
|
07/05/2025 |
14:14:00 |
705 |
772.4000 |
LSE |
2754743 |
|
07/05/2025 |
14:14:00 |
960 |
772.4000 |
LSE |
2754741 |
|
07/05/2025 |
14:17:45 |
1,722 |
772.2000 |
LSE |
2760023 |
|
07/05/2025 |
14:22:05 |
1,657 |
772.6000 |
LSE |
2765783 |
|
07/05/2025 |
14:24:00 |
1,871 |
772.8000 |
LSE |
2768473 |
|
07/05/2025 |
14:27:42 |
1,925 |
773.4000 |
LSE |
2774000 |
|
07/05/2025 |
14:30:00 |
1,904 |
772.2000 |
LSE |
2778477 |
|
07/05/2025 |
14:31:49 |
17 |
771.8000 |
LSE |
2787654 |
|
07/05/2025 |
14:31:58 |
139 |
771.8000 |
LSE |
2788077 |
|
07/05/2025 |
14:32:20 |
593 |
772.2000 |
LSE |
2789127 |
|
07/05/2025 |
14:32:36 |
2,000 |
772.4000 |
LSE |
2789978 |
|
07/05/2025 |
14:33:11 |
1,882 |
772.2000 |
LSE |
2791818 |
|
07/05/2025 |
14:34:16 |
1,648 |
771.4000 |
LSE |
2794342 |
|
07/05/2025 |
14:36:04 |
1,949 |
771.0000 |
LSE |
2800117 |
|
07/05/2025 |
14:38:20 |
1,306 |
771.8000 |
LSE |
2805875 |
|
07/05/2025 |
14:38:20 |
1,718 |
771.8000 |
LSE |
2805873 |
|
07/05/2025 |
14:39:03 |
1,976 |
772.0000 |
LSE |
2807519 |
|
07/05/2025 |
14:40:46 |
1,966 |
772.4000 |
LSE |
2811977 |
|
07/05/2025 |
14:44:06 |
1,685 |
772.6000 |
LSE |
2818962 |
|
07/05/2025 |
14:45:32 |
1,859 |
772.0000 |
LSE |
2822659 |
|
07/05/2025 |
14:45:32 |
1,945 |
772.4000 |
LSE |
2822624 |
|
07/05/2025 |
14:45:37 |
560 |
771.8000 |
LSE |
2822862 |
|
07/05/2025 |
14:48:14 |
1,775 |
771.0000 |
LSE |
2829296 |
|
07/05/2025 |
14:48:52 |
527 |
770.4000 |
LSE |
2830857 |
|
07/05/2025 |
14:48:52 |
1,238 |
770.4000 |
LSE |
2830855 |
|
07/05/2025 |
14:49:39 |
1,937 |
770.0000 |
LSE |
2833522 |
|
07/05/2025 |
14:51:43 |
766 |
770.6000 |
LSE |
2838540 |
|
07/05/2025 |
14:51:43 |
1,228 |
770.6000 |
LSE |
2838538 |
|
07/05/2025 |
14:53:12 |
1,983 |
770.6000 |
LSE |
2841966 |
|
07/05/2025 |
14:57:27 |
2,995 |
772.2000 |
LSE |
2852667 |
|
07/05/2025 |
14:57:27 |
1,629 |
772.2000 |
LSE |
2852665 |
|
07/05/2025 |
14:57:27 |
405 |
772.2000 |
LSE |
2852669 |
|
07/05/2025 |
14:58:00 |
1,578 |
772.2000 |
LSE |
2853645 |
|
07/05/2025 |
14:58:00 |
389 |
772.2000 |
LSE |
2853643 |
|
07/05/2025 |
14:59:33 |
962 |
772.0000 |
LSE |
2858164 |
|
07/05/2025 |
14:59:34 |
972 |
772.0000 |
LSE |
2858205 |
|
07/05/2025 |
15:02:15 |
1,920 |
772.4000 |
LSE |
2866209 |
|
07/05/2025 |
15:02:21 |
1,712 |
772.2000 |
LSE |
2866452 |
|
07/05/2025 |
15:03:55 |
1,796 |
772.8000 |
LSE |
2869653 |
|
07/05/2025 |
15:05:53 |
40 |
772.8000 |
LSE |
2874814 |
|
07/05/2025 |
15:05:53 |
1,742 |
772.8000 |
LSE |
2874816 |
|
07/05/2025 |
15:07:34 |
1,967 |
772.6000 |
LSE |
2878426 |
|
07/05/2025 |
15:07:34 |
39 |
772.6000 |
LSE |
2878424 |
|
07/05/2025 |
15:09:12 |
1,677 |
772.0000 |
LSE |
2881946 |
|
07/05/2025 |
15:11:39 |
1,661 |
772.8000 |
LSE |
2888083 |
|
07/05/2025 |
15:11:39 |
960 |
772.8000 |
LSE |
2888081 |
|
07/05/2025 |
15:11:39 |
846 |
772.8000 |
LSE |
2888085 |
|
07/05/2025 |
15:12:02 |
1,951 |
772.2000 |
LSE |
2888995 |
|
07/05/2025 |
15:14:28 |
1,992 |
772.6000 |
LSE |
2894368 |
|
07/05/2025 |
15:17:07 |
1,369 |
771.8000 |
LSE |
2899892 |
|
07/05/2025 |
15:17:07 |
271 |
771.8000 |
LSE |
2899890 |
|
07/05/2025 |
15:18:47 |
1,953 |
772.0000 |
LSE |
2903102 |
|
07/05/2025 |
15:22:27 |
2,191 |
772.0000 |
LSE |
2911096 |
|
07/05/2025 |
15:22:28 |
1,925 |
771.8000 |
LSE |
2911191 |
|
07/05/2025 |
15:25:36 |
1,610 |
771.2000 |
LSE |
2920083 |
|
07/05/2025 |
15:26:26 |
373 |
770.0000 |
LSE |
2921427 |
|
07/05/2025 |
15:26:26 |
1,924 |
770.0000 |
LSE |
2921421 |
|
07/05/2025 |
15:26:27 |
357 |
770.0000 |
LSE |
2921505 |
|
07/05/2025 |
15:26:27 |
1,626 |
770.0000 |
LSE |
2921503 |
|
07/05/2025 |
15:26:27 |
1,006 |
770.0000 |
LSE |
2921501 |
|
07/05/2025 |
15:26:27 |
398 |
770.0000 |
LSE |
2921499 |
|
07/05/2025 |
15:26:27 |
1,632 |
770.0000 |
LSE |
2921497 |
|
07/05/2025 |
15:26:27 |
975 |
770.0000 |
LSE |
2921495 |
|
07/05/2025 |
15:28:08 |
285 |
770.0000 |
LSE |
2924750 |
|
07/05/2025 |
15:28:08 |
1,238 |
770.0000 |
LSE |
2924748 |
|
07/05/2025 |
15:28:08 |
243 |
770.0000 |
LSE |
2924752 |
|
07/05/2025 |
15:28:08 |
44 |
770.0000 |
LSE |
2924754 |
|
07/05/2025 |
15:28:19 |
299 |
770.0000 |
LSE |
2925091 |
|
07/05/2025 |
15:29:26 |
1,846 |
770.4000 |
LSE |
2927453 |
|
07/05/2025 |
15:29:39 |
1,291 |
769.8000 |
LSE |
2927952 |
|
07/05/2025 |
15:29:39 |
373 |
769.8000 |
LSE |
2927950 |
|
07/05/2025 |
15:29:39 |
1,516 |
770.0000 |
LSE |
2927934 |
|
07/05/2025 |
15:29:39 |
2,631 |
770.0000 |
LSE |
2927937 |
|
07/05/2025 |
15:29:39 |
1,930 |
770.0000 |
LSE |
2927939 |
|
07/05/2025 |
15:29:39 |
854 |
770.0000 |
LSE |
2927943 |
|
07/05/2025 |
15:29:39 |
874 |
770.0000 |
LSE |
2927941 |
|
07/05/2025 |
15:31:36 |
2,053 |
770.0000 |
LSE |
2932601 |
|
07/05/2025 |
15:31:36 |
3,854 |
770.0000 |
LSE |
2932599 |
|
07/05/2025 |
15:31:36 |
1,915 |
770.0000 |
LSE |
2932597 |
|
07/05/2025 |
15:33:57 |
1,731 |
770.2000 |
LSE |
2937873 |
|
07/05/2025 |
15:33:57 |
1,751 |
770.4000 |
LSE |
2937864 |
|
07/05/2025 |
15:36:21 |
1,731 |
771.0000 |
LSE |
2944411 |
|
07/05/2025 |
15:37:40 |
1,708 |
771.6000 |
LSE |
2947403 |
|
07/05/2025 |
15:40:11 |
1,742 |
771.4000 |
LSE |
2953803 |
|
07/05/2025 |
15:40:46 |
1,740 |
771.2000 |
LSE |
2955167 |
|
07/05/2025 |
15:42:30 |
1,989 |
771.2000 |
LSE |
2959009 |
|
07/05/2025 |
15:45:01 |
1,756 |
771.4000 |
LSE |
2965775 |
|
07/05/2025 |
15:46:06 |
1,100 |
771.0000 |
LSE |
2969108 |
|
07/05/2025 |
15:46:06 |
850 |
771.0000 |
LSE |
2969110 |
|
07/05/2025 |
15:47:23 |
2,046 |
770.0000 |
LSE |
2972245 |
|
07/05/2025 |
15:47:23 |
3,029 |
770.0000 |
LSE |
2972243 |
|
07/05/2025 |
15:47:36 |
1,950 |
769.8000 |
LSE |
2972729 |
|
07/05/2025 |
15:47:36 |
23 |
769.8000 |
LSE |
2972727 |
|
07/05/2025 |
15:49:07 |
1,596 |
769.6000 |
LSE |
2976144 |
|
07/05/2025 |
15:49:07 |
370 |
769.6000 |
LSE |
2976142 |
|
07/05/2025 |
15:50:29 |
18 |
769.6000 |
LSE |
2979887 |
|
07/05/2025 |
15:50:29 |
534 |
769.6000 |
LSE |
2979885 |
|
07/05/2025 |
15:50:29 |
1,199 |
769.8000 |
LSE |
2979874 |
|
07/05/2025 |
15:50:29 |
655 |
769.8000 |
LSE |
2979876 |
|
07/05/2025 |
15:50:29 |
1,288 |
769.6000 |
LSE |
2979872 |
|
07/05/2025 |
15:50:29 |
1,783 |
769.6000 |
LSE |
2979870 |
|
07/05/2025 |
15:50:29 |
1,815 |
769.6000 |
LSE |
2979868 |
|
07/05/2025 |
15:50:31 |
348 |
769.4000 |
LSE |
2979989 |
|
07/05/2025 |
15:50:31 |
1,595 |
769.4000 |
LSE |
2979987 |
|
07/05/2025 |
15:50:31 |
1,982 |
769.6000 |
LSE |
2979985 |
|
07/05/2025 |
15:50:31 |
847 |
769.6000 |
LSE |
2979983 |
|
07/05/2025 |
15:50:31 |
1,056 |
769.6000 |
LSE |
2979981 |
|
07/05/2025 |
15:50:55 |
1,049 |
769.6000 |
LSE |
2980697 |
|
07/05/2025 |
15:50:55 |
352 |
769.6000 |
LSE |
2980695 |
|
07/05/2025 |
15:50:55 |
529 |
769.6000 |
LSE |
2980693 |
|
07/05/2025 |
15:51:14 |
5,087 |
769.8000 |
LSE |
2981368 |
|
07/05/2025 |
15:51:47 |
1,553 |
769.8000 |
LSE |
2982287 |
|
07/05/2025 |
15:51:47 |
756 |
769.8000 |
LSE |
2982285 |
|
07/05/2025 |
15:51:47 |
882 |
769.8000 |
LSE |
2982283 |
|
07/05/2025 |
15:51:47 |
970 |
769.8000 |
LSE |
2982281 |
|
07/05/2025 |
15:51:47 |
887 |
769.8000 |
LSE |
2982278 |
|
07/05/2025 |
15:53:14 |
873 |
769.8000 |
LSE |
2985140 |
|
07/05/2025 |
15:53:14 |
1,099 |
769.8000 |
LSE |
2985138 |
|
07/05/2025 |
15:53:14 |
1,818 |
769.8000 |
LSE |
2985136 |
|
07/05/2025 |
15:53:14 |
1,694 |
769.8000 |
LSE |
2985134 |
|
07/05/2025 |
15:53:14 |
208 |
769.8000 |
LSE |
2985132 |
|
07/05/2025 |
15:53:14 |
3,888 |
770.0000 |
LSE |
2985129 |
|
07/05/2025 |
15:53:33 |
255 |
769.4000 |
LSE |
2985820 |
|
07/05/2025 |
15:53:33 |
2,563 |
769.6000 |
LSE |
2985818 |
|
07/05/2025 |
15:54:39 |
80 |
769.6000 |
LSE |
2987983 |
|
07/05/2025 |
15:54:45 |
264 |
769.8000 |
LSE |
2988229 |
|
07/05/2025 |
15:54:45 |
147 |
769.8000 |
LSE |
2988227 |
|
07/05/2025 |
15:55:00 |
1,115 |
769.6000 |
LSE |
2989137 |
|
07/05/2025 |
15:55:00 |
1,200 |
769.6000 |
LSE |
2989132 |
|
07/05/2025 |
15:55:00 |
287 |
769.6000 |
LSE |
2989130 |
|
07/05/2025 |
15:55:00 |
800 |
769.6000 |
LSE |
2989128 |
|
07/05/2025 |
15:55:00 |
1,551 |
769.6000 |
LSE |
2989126 |
|
07/05/2025 |
15:55:00 |
2,018 |
769.6000 |
LSE |
2989118 |
|
07/05/2025 |
15:55:00 |
2,993 |
769.6000 |
LSE |
2989114 |
|
07/05/2025 |
15:55:00 |
1,826 |
769.6000 |
LSE |
2989116 |
|
07/05/2025 |
15:55:39 |
700 |
769.2000 |
LSE |
2990837 |
|
07/05/2025 |
15:55:41 |
142 |
769.2000 |
LSE |
2990889 |
|
07/05/2025 |
15:55:41 |
243 |
769.2000 |
LSE |
2990887 |
|
07/05/2025 |
15:55:41 |
1,716 |
769.2000 |
LSE |
2990885 |
|
07/05/2025 |
15:55:43 |
1,760 |
769.2000 |
LSE |
2990967 |
|
07/05/2025 |
15:55:43 |
668 |
769.2000 |
LSE |
2990965 |
|
07/05/2025 |
15:55:43 |
985 |
769.2000 |
LSE |
2990963 |
|
07/05/2025 |
15:55:43 |
615 |
769.2000 |
LSE |
2990961 |
|
07/05/2025 |
15:55:43 |
632 |
769.2000 |
LSE |
2990959 |
|
07/05/2025 |
15:55:56 |
2,140 |
769.0000 |
LSE |
2991409 |
|
07/05/2025 |
15:55:56 |
1,817 |
769.0000 |
LSE |
2991411 |
|
07/05/2025 |
15:56:36 |
1,987 |
768.8000 |
LSE |
2992445 |
|
07/05/2025 |
15:56:36 |
1,585 |
768.8000 |
LSE |
2992443 |
|
07/05/2025 |
15:56:36 |
340 |
768.8000 |
LSE |
2992441 |
|
07/05/2025 |
15:56:55 |
1,771 |
768.8000 |
LSE |
2993041 |
|
07/05/2025 |
15:56:58 |
600 |
768.8000 |
LSE |
2993143 |
|
07/05/2025 |
15:56:58 |
2,535 |
768.8000 |
LSE |
2993138 |
|
07/05/2025 |
15:56:58 |
1,730 |
768.8000 |
LSE |
2993136 |
|
07/05/2025 |
15:56:58 |
251 |
768.8000 |
LSE |
2993134 |
|
07/05/2025 |
15:56:58 |
1,643 |
768.8000 |
LSE |
2993132 |
|
07/05/2025 |
15:57:16 |
3,177 |
768.8000 |
LSE |
2993677 |
|
07/05/2025 |
15:57:17 |
1,932 |
768.6000 |
LSE |
2993692 |
|
07/05/2025 |
15:58:15 |
974 |
769.4000 |
LSE |
2995361 |
|
07/05/2025 |
15:58:15 |
690 |
769.4000 |
LSE |
2995359 |
|
07/05/2025 |
15:58:31 |
121 |
769.4000 |
LSE |
2995769 |
|
07/05/2025 |
15:58:31 |
898 |
769.4000 |
LSE |
2995767 |
|
07/05/2025 |
15:58:31 |
2,543 |
769.4000 |
LSE |
2995765 |
|
07/05/2025 |
15:58:31 |
1,776 |
769.4000 |
LSE |
2995763 |
|
07/05/2025 |
15:58:31 |
195 |
769.4000 |
LSE |
2995761 |
|
07/05/2025 |
15:58:31 |
130 |
769.6000 |
LSE |
2995753 |
|
07/05/2025 |
15:58:31 |
1,551 |
769.6000 |
LSE |
2995751 |
|
07/05/2025 |
15:58:31 |
1,551 |
769.6000 |
LSE |
2995741 |
|
07/05/2025 |
15:58:31 |
251 |
769.6000 |
LSE |
2995745 |
|
07/05/2025 |
15:58:31 |
1,498 |
769.6000 |
LSE |
2995747 |
|
07/05/2025 |
15:58:52 |
1,858 |
769.2000 |
LSE |
2996243 |
|
07/05/2025 |
15:59:20 |
4,564 |
769.0000 |
LSE |
2997114 |
|
07/05/2025 |
15:59:58 |
720 |
769.4000 |
LSE |
2999193 |
|
07/05/2025 |
15:59:58 |
1,159 |
769.4000 |
LSE |
2999191 |
|
07/05/2025 |
15:59:58 |
1,062 |
769.4000 |
LSE |
2999189 |
|
07/05/2025 |
15:59:58 |
2,880 |
769.4000 |
LSE |
2999187 |
|
07/05/2025 |
16:00:00 |
1,833 |
769.2000 |
LSE |
2999357 |
|
07/05/2025 |
16:00:00 |
1,732 |
769.2000 |
LSE |
2999355 |
|
07/05/2025 |
16:00:00 |
777 |
769.2000 |
LSE |
2999353 |
|
07/05/2025 |
16:01:02 |
3,573 |
769.4000 |
LSE |
3004633 |
|
07/05/2025 |
16:02:22 |
3,566 |
769.4000 |
LSE |
3007294 |
|
07/05/2025 |
16:02:22 |
960 |
769.4000 |
LSE |
3007292 |
|
07/05/2025 |
16:02:22 |
1,917 |
769.4000 |
LSE |
3007298 |
|
07/05/2025 |
16:02:22 |
879 |
769.4000 |
LSE |
3007296 |
|
07/05/2025 |
16:02:48 |
1,611 |
769.2000 |
LSE |
3008312 |
|
07/05/2025 |
16:02:48 |
430 |
769.2000 |
LSE |
3008310 |
|
07/05/2025 |
16:02:48 |
2,877 |
769.2000 |
LSE |
3008308 |
|
07/05/2025 |
16:03:59 |
960 |
770.0000 |
LSE |
3009964 |
|
07/05/2025 |
16:03:59 |
287 |
770.0000 |
LSE |
3009962 |
|
07/05/2025 |
16:03:59 |
671 |
770.0000 |
LSE |
3009966 |
|
07/05/2025 |
16:03:59 |
2,976 |
770.0000 |
LSE |
3009960 |
|
07/05/2025 |
16:03:59 |
17 |
770.0000 |
LSE |
3009958 |
|
07/05/2025 |
16:04:00 |
1,362 |
769.8000 |
LSE |
3010052 |
|
07/05/2025 |
16:04:00 |
600 |
769.8000 |
LSE |
3010050 |
|
07/05/2025 |
16:04:00 |
1,949 |
769.8000 |
LSE |
3010042 |
|
07/05/2025 |
16:04:02 |
98 |
769.8000 |
LSE |
3010111 |
|
07/05/2025 |
16:04:02 |
288 |
769.8000 |
LSE |
3010109 |
|
07/05/2025 |
16:04:02 |
141 |
769.8000 |
LSE |
3010107 |
|
07/05/2025 |
16:04:02 |
1,300 |
769.8000 |
LSE |
3010105 |
|
07/05/2025 |
16:04:02 |
788 |
769.8000 |
LSE |
3010103 |
|
07/05/2025 |
16:04:11 |
1,195 |
770.0000 |
LSE |
3010690 |
|
07/05/2025 |
16:04:11 |
751 |
770.0000 |
LSE |
3010692 |
|
07/05/2025 |
16:04:11 |
2,930 |
770.0000 |
LSE |
3010686 |
|
07/05/2025 |
16:04:14 |
1,146 |
770.0000 |
LSE |
3010792 |
|
07/05/2025 |
16:04:14 |
1,551 |
770.0000 |
LSE |
3010794 |
|
07/05/2025 |
16:05:06 |
534 |
770.4000 |
LSE |
3013198 |
|
07/05/2025 |
16:05:06 |
1,440 |
770.4000 |
LSE |
3013196 |
|
07/05/2025 |
16:05:06 |
1,647 |
770.4000 |
LSE |
3013194 |
|
07/05/2025 |
16:06:52 |
1,719 |
770.8000 |
LSE |
3016122 |
|
07/05/2025 |
16:09:45 |
532 |
769.0000 |
LSE |
3020922 |
|
07/05/2025 |
16:09:45 |
1,450 |
769.0000 |
LSE |
3020920 |
|
07/05/2025 |
16:10:43 |
32 |
768.8000 |
LSE |
3023746 |
|
07/05/2025 |
16:11:03 |
2,461 |
768.8000 |
LSE |
3024407 |
|
07/05/2025 |
16:11:52 |
82 |
769.0000 |
LSE |
3025691 |
|
07/05/2025 |
16:11:52 |
8 |
769.0000 |
LSE |
3025689 |
|
07/05/2025 |
16:11:52 |
367 |
769.0000 |
LSE |
3025687 |
|
07/05/2025 |
16:11:52 |
369 |
769.0000 |
LSE |
3025685 |
|
07/05/2025 |
16:11:52 |
179 |
769.0000 |
LSE |
3025683 |
|
07/05/2025 |
16:12:03 |
4,588 |
769.0000 |
LSE |
3026086 |
|
07/05/2025 |
16:13:07 |
142 |
769.2000 |
LSE |
3028091 |
|
07/05/2025 |
16:13:07 |
252 |
769.2000 |
LSE |
3028089 |
|
07/05/2025 |
16:13:07 |
1,551 |
769.2000 |
LSE |
3028087 |
|
07/05/2025 |
16:13:28 |
1,908 |
769.0000 |
LSE |
3028880 |
|
07/05/2025 |
16:13:28 |
2,760 |
769.0000 |
LSE |
3028878 |
|
07/05/2025 |
16:14:31 |
677 |
769.0000 |
LSE |
3031149 |
|
07/05/2025 |
16:14:31 |
1,060 |
769.0000 |
LSE |
3031147 |
|
07/05/2025 |
16:14:31 |
28 |
769.0000 |
LSE |
3031145 |
|
07/05/2025 |
16:14:31 |
404 |
769.0000 |
LSE |
3031143 |
|
07/05/2025 |
16:14:31 |
2,787 |
769.0000 |
LSE |
3031139 |
|
07/05/2025 |
16:14:31 |
3,408 |
769.2000 |
LSE |
3031137 |
|
07/05/2025 |
16:14:31 |
336 |
769.2000 |
LSE |
3031135 |
|
07/05/2025 |
16:15:50 |
1,973 |
768.6000 |
LSE |
3034799 |
|
07/05/2025 |
16:15:50 |
1,864 |
768.8000 |
LSE |
3034791 |
|
07/05/2025 |
16:15:50 |
1,624 |
768.8000 |
LSE |
3034789 |
|
07/05/2025 |
16:16:00 |
1,611 |
768.2000 |
LSE |
3035197 |
|
07/05/2025 |
16:16:57 |
1,737 |
768.8000 |
LSE |
3037092 |
|
07/05/2025 |
16:16:57 |
602 |
768.8000 |
LSE |
3037090 |
|
07/05/2025 |
16:16:58 |
1,937 |
768.6000 |
LSE |
3037152 |
|
07/05/2025 |
16:18:26 |
688 |
769.0000 |
LSE |
3040124 |
|
07/05/2025 |
16:18:26 |
1,939 |
769.0000 |
LSE |
3040122 |
|
07/05/2025 |
16:18:26 |
125 |
769.0000 |
LSE |
3040120 |
|
07/05/2025 |
16:18:47 |
256 |
769.2000 |
LSE |
3040748 |
|
07/05/2025 |
16:18:47 |
267 |
769.2000 |
LSE |
3040746 |
|
07/05/2025 |
16:18:47 |
258 |
769.2000 |
LSE |
3040744 |
|
07/05/2025 |
16:18:47 |
1,620 |
769.2000 |
LSE |
3040742 |
|
07/05/2025 |
16:19:01 |
1,994 |
769.2000 |
LSE |
3041222 |
|
07/05/2025 |
16:19:23 |
1,987 |
769.0000 |
LSE |
3042046 |
|
07/05/2025 |
16:19:24 |
2,453 |
768.8000 |
LSE |
3042205 |
|
07/05/2025 |
16:19:48 |
1,771 |
768.8000 |
LSE |
3043024 |
|
07/05/2025 |
16:21:04 |
1,644 |
769.6000 |
LSE |
3047206 |
|
07/05/2025 |
16:21:04 |
243 |
769.6000 |
LSE |
3047204 |
|
07/05/2025 |
16:21:07 |
238 |
769.6000 |
LSE |
3047392 |
|
07/05/2025 |
16:21:07 |
750 |
769.6000 |
LSE |
3047390 |
|
07/05/2025 |
16:21:07 |
674 |
769.6000 |
LSE |
3047396 |
|
07/05/2025 |
16:21:07 |
235 |
769.6000 |
LSE |
3047394 |
|
07/05/2025 |
16:21:47 |
41 |
770.0000 |
LSE |
3048860 |
|
07/05/2025 |
16:21:47 |
1,939 |
770.0000 |
LSE |
3048858 |
|
07/05/2025 |
16:21:53 |
1,126 |
770.0000 |
LSE |
3049166 |
|
07/05/2025 |
16:21:53 |
791 |
770.0000 |
LSE |
3049164 |
|
07/05/2025 |
16:25:04 |
602 |
770.0000 |
LSE |
3056625 |
|
07/05/2025 |
16:25:05 |
2,636 |
770.0000 |
LSE |
3056673 |
|
07/05/2025 |
16:25:05 |
937 |
770.0000 |
LSE |
3056671 |
|
07/05/2025 |
16:25:05 |
3,120 |
770.0000 |
LSE |
3056669 |
|
07/05/2025 |
16:25:05 |
2,312 |
770.0000 |
LSE |
3056667 |
|
07/05/2025 |
16:25:05 |
700 |
770.0000 |
LSE |
3056665 |
|
07/05/2025 |
16:25:05 |
4,350 |
770.0000 |
LSE |
3056663 |
|
07/05/2025 |
16:25:05 |
2,176 |
770.0000 |
LSE |
3056661 |
|
07/05/2025 |
16:25:05 |
4,001 |
770.0000 |
LSE |
3056659 |
|
07/05/2025 |
16:25:05 |
3,251 |
770.0000 |
LSE |
3056657 |
|
07/05/2025 |
16:26:05 |
2,297 |
770.0000 |
LSE |
3059009 |
|
07/05/2025 |
16:26:20 |
1,029 |
770.0000 |
LSE |
3059549 |
|
07/05/2025 |
16:26:20 |
180 |
770.0000 |
LSE |
3059547 |
|
07/05/2025 |
16:28:56 |
1,014 |
770.0000 |
LSE |
3066483 |
|
07/05/2025 |
16:28:56 |
508 |
770.0000 |
LSE |
3066481 |
|
07/05/2025 |
16:28:56 |
18 |
770.0000 |
LSE |
3066459 |
|
07/05/2025 |
16:28:56 |
741 |
770.0000 |
LSE |
3066463 |
|
07/05/2025 |
16:28:56 |
2,399 |
770.0000 |
LSE |
3066465 |
|
07/05/2025 |
16:28:56 |
3,470 |
770.0000 |
LSE |
3066477 |
|
07/05/2025 |
16:28:56 |
4,122 |
770.0000 |
LSE |
3066469 |
|
07/05/2025 |
16:28:56 |
1,689 |
770.0000 |
LSE |
3066473 |
|
07/05/2025 |
16:29:59 |
177 |
770.0000 |
LSE |
3072636 |
|
07/05/2025 |
16:29:59 |
1,710 |
770.0000 |
LSE |
3072628 |
|
07/05/2025 |
16:29:59 |
1,619 |
770.0000 |
LSE |
3072626 |
|
07/05/2025 |
16:29:59 |
2,080 |
770.0000 |
LSE |
3072634 |
|
07/05/2025 |
16:29:59 |
3,429 |
770.0000 |
LSE |
3072630 |
|
07/05/2025 |
16:29:59 |
798 |
770.0000 |
LSE |
3072632 |
|
07/05/2025 |
16:29:59 |
3,973 |
770.0000 |
LSE |
3072624 |
|
07/05/2025 |
16:29:59 |
3,314 |
770.0000 |
LSE |
3072622 |
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
- 9 hours ago Compass Group
- 9 hours ago Rathbones Group
- 10 hours ago Sage Group
- 10 hours ago NATWEST GROUP
- 11 hours ago Kier Group