8th Apr 2025 07:00
08 April 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 April 2025 | |||||||||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |||||||
Aggregate number of Ordinary Shares purchased: | 1,026,289 | 606,922 | 233,126 | 121,991 | ||||||
Highest price paid per Ordinary Share (p): | 645.0000 | 645.0000 | 650.0000 | 648.8000 | ||||||
Lowest price paid per Ordinary Share (p): | 570.2000 | 574.6000 | 570.6000 | 573.0000 | ||||||
Volume weighted average price paid per Ordinary Share (p): | 621.6079 | 619.2549 | 620.9477 | 620.0566 | ||||||
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 8,479,128,223 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,479,128,223 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 25,768,766 Ordinary Shares in aggregate at a weighted average price of 749.3869 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 |
| ||||
07/04/2025 | 08:05:45 | 3,647 | 583.0000 | Aquis | 2526430 |
| ||||
07/04/2025 | 08:07:29 | 3,092 | 573.8000 | Aquis | 2534635 |
| ||||
07/04/2025 | 08:13:13 | 3,135 | 573.0000 | Aquis | 2558299 |
| ||||
07/04/2025 | 08:20:58 | 946 | 604.2000 | Aquis | 2592708 |
| ||||
07/04/2025 | 08:21:02 | 350 | 604.2000 | Aquis | 2592968 |
| ||||
07/04/2025 | 08:21:02 | 1,965 | 604.2000 | Aquis | 2592966 |
| ||||
07/04/2025 | 08:21:02 | 91 | 604.2000 | Aquis | 2592964 |
| ||||
07/04/2025 | 08:21:02 | 85 | 604.2000 | Aquis | 2592962 |
| ||||
07/04/2025 | 08:22:54 | 3,713 | 605.2000 | Aquis | 2600177 |
| ||||
07/04/2025 | 08:29:05 | 3,721 | 604.6000 | Aquis | 2623590 |
| ||||
07/04/2025 | 08:34:41 | 3,232 | 603.6000 | Aquis | 2647080 |
| ||||
07/04/2025 | 08:40:45 | 3,578 | 609.6000 | Aquis | 2673410 |
| ||||
07/04/2025 | 08:47:45 | 3,526 | 614.8000 | Aquis | 2697600 |
| ||||
07/04/2025 | 08:56:26 | 3,666 | 615.6000 | Aquis | 2727287 |
| ||||
07/04/2025 | 09:04:15 | 3,130 | 617.6000 | Aquis | 2755355 |
| ||||
07/04/2025 | 09:11:21 | 3,571 | 612.6000 | Aquis | 2775899 |
| ||||
07/04/2025 | 09:19:19 | 3,622 | 614.4000 | Aquis | 2794981 |
| ||||
07/04/2025 | 09:29:26 | 3,634 | 608.6000 | Aquis | 2819068 |
| ||||
07/04/2025 | 09:38:55 | 3,181 | 610.2000 | Aquis | 2840829 |
| ||||
07/04/2025 | 09:47:24 | 100 | 615.0000 | Aquis | 2857760 |
| ||||
07/04/2025 | 09:47:31 | 3,314 | 615.0000 | Aquis | 2857975 |
| ||||
07/04/2025 | 09:56:53 | 3,273 | 615.8000 | Aquis | 2875159 |
| ||||
07/04/2025 | 10:06:45 | 3,222 | 611.4000 | Aquis | 2909272 |
| ||||
07/04/2025 | 10:06:45 | 507 | 611.4000 | Aquis | 2909270 |
| ||||
07/04/2025 | 10:15:30 | 3,055 | 609.0000 | Aquis | 2926632 |
| ||||
07/04/2025 | 10:28:30 | 2,603 | 608.2000 | Aquis | 2951996 |
| ||||
07/04/2025 | 10:28:30 | 688 | 608.2000 | Aquis | 2951994 |
| ||||
07/04/2025 | 10:30:00 | 3,265 | 609.6000 | Aquis | 2954249 |
| ||||
07/04/2025 | 10:49:56 | 3,052 | 622.8000 | Aquis | 2991202 |
| ||||
07/04/2025 | 11:10:17 | 3,433 | 622.8000 | Aquis | 3026099 |
| ||||
07/04/2025 | 11:30:57 | 706 | 635.2000 | Aquis | 3062314 |
| ||||
07/04/2025 | 11:30:57 | 30 | 635.2000 | Aquis | 3062312 |
| ||||
07/04/2025 | 11:30:57 | 166 | 635.0000 | Aquis | 3062310 |
| ||||
07/04/2025 | 11:30:57 | 714 | 635.0000 | Aquis | 3062308 |
| ||||
07/04/2025 | 11:30:57 | 170 | 634.8000 | Aquis | 3062306 |
| ||||
07/04/2025 | 11:30:57 | 667 | 634.8000 | Aquis | 3062304 |
| ||||
07/04/2025 | 11:30:57 | 800 | 634.6000 | Aquis | 3062302 |
| ||||
07/04/2025 | 11:49:20 | 3,241 | 641.2000 | Aquis | 3091615 |
| ||||
07/04/2025 | 12:06:26 | 3,194 | 642.0000 | Aquis | 3118319 |
| ||||
07/04/2025 | 12:23:36 | 3,377 | 646.2000 | Aquis | 3143488 |
| ||||
07/04/2025 | 12:40:03 | 3,343 | 641.2000 | Aquis | 3168005 |
| ||||
07/04/2025 | 12:40:03 | 363 | 641.2000 | Aquis | 3168007 |
| ||||
07/04/2025 | 12:57:42 | 3,142 | 640.2000 | Aquis | 3194892 |
| ||||
07/04/2025 | 13:12:49 | 2,500 | 638.6000 | Aquis | 3216846 |
| ||||
07/04/2025 | 13:12:49 | 900 | 638.6000 | Aquis | 3216848 |
| ||||
07/04/2025 | 13:29:22 | 3,259 | 646.0000 | Aquis | 3239206 |
| ||||
07/04/2025 | 13:38:39 | 3,009 | 642.4000 | Aquis | 3254247 |
| ||||
07/04/2025 | 13:51:39 | 3,335 | 647.2000 | Aquis | 3275220 |
| ||||
07/04/2025 | 14:02:12 | 3,176 | 645.8000 | Aquis | 3294172 |
| ||||
07/04/2025 | 14:14:01 | 3,341 | 648.8000 | Aquis | 3314557 |
| ||||
07/04/2025 | 14:25:09 | 3,329 | 646.0000 | Aquis | 3335393 |
| ||||
07/04/2025 | 14:44:23 | 560 | 635.0000 | Aquis | 3413151 |
| ||||
07/04/2025 | 14:44:25 | 272 | 635.0000 | Aquis | 3413238 |
| ||||
07/04/2025 | 08:05:41 | 3,513 | 583.4000 | BATE | 2526118 |
| ||||
07/04/2025 | 08:05:41 | 3,064 | 583.4000 | BATE | 2526116 |
| ||||
07/04/2025 | 08:05:41 | 3,522 | 583.6000 | BATE | 2526114 |
| ||||
07/04/2025 | 08:05:41 | 3,601 | 583.6000 | BATE | 2526112 |
| ||||
07/04/2025 | 08:05:41 | 3,372 | 583.6000 | BATE | 2526110 |
| ||||
07/04/2025 | 08:05:41 | 3,585 | 583.6000 | BATE | 2526108 |
| ||||
07/04/2025 | 08:05:45 | 3,590 | 582.4000 | BATE | 2526460 |
| ||||
07/04/2025 | 08:05:45 | 3,693 | 582.4000 | BATE | 2526464 |
| ||||
07/04/2025 | 08:05:45 | 3,201 | 582.4000 | BATE | 2526462 |
| ||||
07/04/2025 | 08:09:34 | 1,488 | 574.6000 | BATE | 2542381 |
| ||||
07/04/2025 | 08:09:35 | 3,436 | 574.6000 | BATE | 2542415 |
| ||||
07/04/2025 | 08:09:35 | 3,283 | 574.6000 | BATE | 2542413 |
| ||||
07/04/2025 | 08:09:35 | 904 | 574.6000 | BATE | 2542411 |
| ||||
07/04/2025 | 08:09:35 | 984 | 574.6000 | BATE | 2542409 |
| ||||
07/04/2025 | 08:11:26 | 3,453 | 575.4000 | BATE | 2550734 |
| ||||
07/04/2025 | 08:11:26 | 3,634 | 575.4000 | BATE | 2550732 |
| ||||
07/04/2025 | 08:13:37 | 3,295 | 576.2000 | BATE | 2560106 |
| ||||
07/04/2025 | 08:15:15 | 3,140 | 586.6000 | BATE | 2569009 |
| ||||
07/04/2025 | 08:15:15 | 3,096 | 586.8000 | BATE | 2569005 |
| ||||
07/04/2025 | 08:16:38 | 3,543 | 593.4000 | BATE | 2575144 |
| ||||
07/04/2025 | 08:18:43 | 3,560 | 602.4000 | BATE | 2583277 |
| ||||
07/04/2025 | 08:19:29 | 3,343 | 602.0000 | BATE | 2586467 |
| ||||
07/04/2025 | 08:22:13 | 1,041 | 603.8000 | BATE | 2597484 |
| ||||
07/04/2025 | 08:22:13 | 2,423 | 603.8000 | BATE | 2597482 |
| ||||
07/04/2025 | 08:22:24 | 3,247 | 604.0000 | BATE | 2598192 |
| ||||
07/04/2025 | 08:23:15 | 3,171 | 606.8000 | BATE | 2602254 |
| ||||
07/04/2025 | 08:23:45 | 3,321 | 609.2000 | BATE | 2604191 |
| ||||
07/04/2025 | 08:24:31 | 3,095 | 609.0000 | BATE | 2607195 |
| ||||
07/04/2025 | 08:25:05 | 3,443 | 607.6000 | BATE | 2609265 |
| ||||
07/04/2025 | 08:26:00 | 1,902 | 603.0000 | BATE | 2612926 |
| ||||
07/04/2025 | 08:26:00 | 1,479 | 603.0000 | BATE | 2612904 |
| ||||
07/04/2025 | 08:27:05 | 3,236 | 604.8000 | BATE | 2616657 |
| ||||
07/04/2025 | 08:27:47 | 3,198 | 603.0000 | BATE | 2618976 |
| ||||
07/04/2025 | 08:28:33 | 1,862 | 604.6000 | BATE | 2621489 |
| ||||
07/04/2025 | 08:28:33 | 1,458 | 604.6000 | BATE | 2621487 |
| ||||
07/04/2025 | 08:29:22 | 3,324 | 605.8000 | BATE | 2625016 |
| ||||
07/04/2025 | 08:30:02 | 2,925 | 605.6000 | BATE | 2627563 |
| ||||
07/04/2025 | 08:30:02 | 319 | 605.6000 | BATE | 2627561 |
| ||||
07/04/2025 | 08:30:56 | 3,135 | 605.2000 | BATE | 2631746 |
| ||||
07/04/2025 | 08:31:43 | 1,402 | 604.0000 | BATE | 2634964 |
| ||||
07/04/2025 | 08:31:43 | 1,808 | 604.0000 | BATE | 2634962 |
| ||||
07/04/2025 | 08:32:34 | 301 | 601.8000 | BATE | 2638456 |
| ||||
07/04/2025 | 08:32:34 | 3,240 | 601.8000 | BATE | 2638418 |
| ||||
07/04/2025 | 08:33:44 | 3,714 | 602.0000 | BATE | 2643454 |
| ||||
07/04/2025 | 08:34:41 | 2,023 | 603.6000 | BATE | 2647084 |
| ||||
07/04/2025 | 08:34:41 | 1,599 | 603.6000 | BATE | 2647082 |
| ||||
07/04/2025 | 08:35:10 | 41 | 604.4000 | BATE | 2649680 |
| ||||
07/04/2025 | 08:35:10 | 3,557 | 604.4000 | BATE | 2649637 |
| ||||
07/04/2025 | 08:36:14 | 3,705 | 606.2000 | BATE | 2655588 |
| ||||
07/04/2025 | 08:37:15 | 3,501 | 605.2000 | BATE | 2659536 |
| ||||
07/04/2025 | 08:38:10 | 655 | 604.6000 | BATE | 2663229 |
| ||||
07/04/2025 | 08:38:10 | 2,712 | 604.6000 | BATE | 2663231 |
| ||||
07/04/2025 | 08:40:38 | 577 | 609.4000 | BATE | 2672895 |
| ||||
07/04/2025 | 08:40:40 | 3,797 | 609.4000 | BATE | 2673109 |
| ||||
07/04/2025 | 08:40:44 | 33 | 609.4000 | BATE | 2673278 |
| ||||
07/04/2025 | 08:42:11 | 1,246 | 611.6000 | BATE | 2678982 |
| ||||
07/04/2025 | 08:42:12 | 298 | 611.6000 | BATE | 2678999 |
| ||||
07/04/2025 | 08:42:24 | 3,021 | 612.0000 | BATE | 2679533 |
| ||||
07/04/2025 | 08:44:03 | 3,703 | 611.6000 | BATE | 2685052 |
| ||||
07/04/2025 | 08:45:57 | 587 | 610.6000 | BATE | 2691418 |
| ||||
07/04/2025 | 08:46:37 | 3,742 | 614.6000 | BATE | 2693933 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701413 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701411 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701409 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701407 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701405 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701403 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701400 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701397 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701395 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701392 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701390 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701388 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701386 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701384 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701382 |
| ||||
07/04/2025 | 08:48:51 | 100 | 614.4000 | BATE | 2701380 |
| ||||
07/04/2025 | 08:48:51 | 54 | 614.4000 | BATE | 2701378 |
| ||||
07/04/2025 | 08:48:54 | 1,615 | 614.4000 | BATE | 2701580 |
| ||||
07/04/2025 | 08:50:34 | 2,693 | 613.6000 | BATE | 2707523 |
| ||||
07/04/2025 | 08:50:34 | 1,121 | 613.6000 | BATE | 2707525 |
| ||||
07/04/2025 | 08:51:36 | 1,241 | 615.8000 | BATE | 2711472 |
| ||||
07/04/2025 | 08:51:37 | 1,610 | 615.8000 | BATE | 2711509 |
| ||||
07/04/2025 | 08:51:37 | 372 | 615.8000 | BATE | 2711507 |
| ||||
07/04/2025 | 08:53:17 | 3,436 | 615.0000 | BATE | 2717198 |
| ||||
07/04/2025 | 08:55:33 | 1,395 | 614.6000 | BATE | 2724368 |
| ||||
07/04/2025 | 08:55:33 | 1,794 | 614.6000 | BATE | 2724366 |
| ||||
07/04/2025 | 08:56:18 | 3,027 | 615.8000 | BATE | 2726923 |
| ||||
07/04/2025 | 08:56:18 | 423 | 615.8000 | BATE | 2726925 |
| ||||
07/04/2025 | 08:58:11 | 1,121 | 615.6000 | BATE | 2733142 |
| ||||
07/04/2025 | 08:58:36 | 3,211 | 616.2000 | BATE | 2735155 |
| ||||
07/04/2025 | 09:00:00 | 3,084 | 616.0000 | BATE | 2740916 |
| ||||
07/04/2025 | 09:03:13 | 200 | 618.0000 | BATE | 2752670 |
| ||||
07/04/2025 | 09:03:33 | 2,203 | 618.0000 | BATE | 2753449 |
| ||||
07/04/2025 | 09:03:33 | 200 | 618.0000 | BATE | 2753447 |
| ||||
07/04/2025 | 09:03:33 | 200 | 617.8000 | BATE | 2753445 |
| ||||
07/04/2025 | 09:03:33 | 200 | 617.8000 | BATE | 2753443 |
| ||||
07/04/2025 | 09:03:33 | 336 | 617.8000 | BATE | 2753441 |
| ||||
07/04/2025 | 09:03:33 | 3,084 | 618.0000 | BATE | 2753439 |
| ||||
07/04/2025 | 09:03:33 | 282 | 618.0000 | BATE | 2753437 |
| ||||
07/04/2025 | 09:05:44 | 3,167 | 617.4000 | BATE | 2759887 |
| ||||
07/04/2025 | 09:08:34 | 3,561 | 615.2000 | BATE | 2766893 |
| ||||
07/04/2025 | 09:10:28 | 1,661 | 613.2000 | BATE | 2773636 |
| ||||
07/04/2025 | 09:10:28 | 1,774 | 613.2000 | BATE | 2773634 |
| ||||
07/04/2025 | 09:14:34 | 3,415 | 607.2000 | BATE | 2783517 |
| ||||
07/04/2025 | 09:17:56 | 1,794 | 613.4000 | BATE | 2791766 |
| ||||
07/04/2025 | 09:17:56 | 3,440 | 613.4000 | BATE | 2791760 |
| ||||
07/04/2025 | 09:18:03 | 1,220 | 613.4000 | BATE | 2792079 |
| ||||
07/04/2025 | 09:20:54 | 498 | 613.8000 | BATE | 2798568 |
| ||||
07/04/2025 | 09:20:54 | 3,244 | 613.8000 | BATE | 2798566 |
| ||||
07/04/2025 | 09:23:22 | 450 | 612.8000 | BATE | 2804800 |
| ||||
07/04/2025 | 09:23:22 | 1,794 | 612.8000 | BATE | 2804798 |
| ||||
07/04/2025 | 09:23:22 | 1,159 | 612.8000 | BATE | 2804796 |
| ||||
07/04/2025 | 09:25:10 | 3,193 | 613.4000 | BATE | 2809303 |
| ||||
07/04/2025 | 09:29:13 | 2,457 | 608.2000 | BATE | 2818697 |
| ||||
07/04/2025 | 09:29:13 | 646 | 608.2000 | BATE | 2818695 |
| ||||
07/04/2025 | 09:33:10 | 1,807 | 608.6000 | BATE | 2828340 |
| ||||
07/04/2025 | 09:33:10 | 1,430 | 608.6000 | BATE | 2828338 |
| ||||
07/04/2025 | 09:36:34 | 3,465 | 608.6000 | BATE | 2835881 |
| ||||
07/04/2025 | 09:38:47 | 3,667 | 610.6000 | BATE | 2840583 |
| ||||
07/04/2025 | 09:42:06 | 2,270 | 612.6000 | BATE | 2847648 |
| ||||
07/04/2025 | 09:44:16 | 3,229 | 614.4000 | BATE | 2851763 |
| ||||
07/04/2025 | 09:44:16 | 2,106 | 614.4000 | BATE | 2851759 |
| ||||
07/04/2025 | 09:44:16 | 1,577 | 614.4000 | BATE | 2851757 |
| ||||
07/04/2025 | 09:47:16 | 3,272 | 615.2000 | BATE | 2857563 |
| ||||
07/04/2025 | 09:49:27 | 3,438 | 613.4000 | BATE | 2861179 |
| ||||
07/04/2025 | 09:52:46 | 885 | 618.8000 | BATE | 2867593 |
| ||||
07/04/2025 | 09:53:03 | 3,052 | 618.6000 | BATE | 2868196 |
| ||||
07/04/2025 | 09:56:52 | 65 | 616.0000 | BATE | 2875086 |
| ||||
07/04/2025 | 09:56:52 | 1,794 | 616.0000 | BATE | 2875084 |
| ||||
07/04/2025 | 09:56:52 | 1,185 | 616.0000 | BATE | 2875082 |
| ||||
07/04/2025 | 09:56:53 | 438 | 616.0000 | BATE | 2875157 |
| ||||
07/04/2025 | 09:56:53 | 12 | 616.0000 | BATE | 2875155 |
| ||||
07/04/2025 | 09:56:53 | 77 | 616.0000 | BATE | 2875153 |
| ||||
07/04/2025 | 10:00:42 | 3,400 | 614.8000 | BATE | 2881876 |
| ||||
07/04/2025 | 10:04:29 | 3,490 | 613.2000 | BATE | 2903407 |
| ||||
07/04/2025 | 10:07:18 | 3,535 | 609.8000 | BATE | 2910613 |
| ||||
07/04/2025 | 10:07:26 | 3,602 | 609.6000 | BATE | 2910960 |
| ||||
07/04/2025 | 10:14:42 | 3,056 | 608.4000 | BATE | 2925049 |
| ||||
07/04/2025 | 10:17:48 | 698 | 609.2000 | BATE | 2931261 |
| ||||
07/04/2025 | 10:18:02 | 1,583 | 609.2000 | BATE | 2931793 |
| ||||
07/04/2025 | 10:18:02 | 821 | 609.2000 | BATE | 2931791 |
| ||||
07/04/2025 | 10:18:02 | 620 | 609.2000 | BATE | 2931789 |
| ||||
07/04/2025 | 10:21:39 | 1,127 | 607.0000 | BATE | 2939545 |
| ||||
07/04/2025 | 10:21:39 | 118 | 607.0000 | BATE | 2939543 |
| ||||
07/04/2025 | 10:21:39 | 1,923 | 607.0000 | BATE | 2939541 |
| ||||
07/04/2025 | 10:23:06 | 3,243 | 607.0000 | BATE | 2942422 |
| ||||
07/04/2025 | 10:24:20 | 3,451 | 609.2000 | BATE | 2944620 |
| ||||
07/04/2025 | 10:24:20 | 3,257 | 609.2000 | BATE | 2944622 |
| ||||
07/04/2025 | 10:27:20 | 3,578 | 609.8000 | BATE | 2949875 |
| ||||
07/04/2025 | 10:29:11 | 2,702 | 608.6000 | BATE | 2953049 |
| ||||
07/04/2025 | 10:29:11 | 1,001 | 608.6000 | BATE | 2953047 |
| ||||
07/04/2025 | 10:30:00 | 3,610 | 609.6000 | BATE | 2954251 |
| ||||
07/04/2025 | 10:31:05 | 3,413 | 610.6000 | BATE | 2956711 |
| ||||
07/04/2025 | 10:34:25 | 3,314 | 614.8000 | BATE | 2962631 |
| ||||
07/04/2025 | 10:37:09 | 1,394 | 616.4000 | BATE | 2967291 |
| ||||
07/04/2025 | 10:37:09 | 3,502 | 616.4000 | BATE | 2967289 |
| ||||
07/04/2025 | 10:37:51 | 3,143 | 616.4000 | BATE | 2968211 |
| ||||
07/04/2025 | 10:37:51 | 1,771 | 616.4000 | BATE | 2968209 |
| ||||
07/04/2025 | 10:41:04 | 917 | 617.8000 | BATE | 2974001 |
| ||||
07/04/2025 | 10:41:04 | 2,288 | 617.8000 | BATE | 2974003 |
| ||||
07/04/2025 | 10:42:10 | 264 | 617.6000 | BATE | 2976177 |
| ||||
07/04/2025 | 10:43:03 | 1,096 | 617.6000 | BATE | 2977803 |
| ||||
07/04/2025 | 10:43:03 | 574 | 617.6000 | BATE | 2977798 |
| ||||
07/04/2025 | 10:44:10 | 1,410 | 619.2000 | BATE | 2979929 |
| ||||
07/04/2025 | 10:44:10 | 1,637 | 619.2000 | BATE | 2979927 |
| ||||
07/04/2025 | 10:44:30 | 300 | 619.2000 | BATE | 2980334 |
| ||||
07/04/2025 | 10:44:30 | 3,141 | 619.2000 | BATE | 2980332 |
| ||||
07/04/2025 | 10:45:52 | 3,155 | 620.0000 | BATE | 2982742 |
| ||||
07/04/2025 | 10:47:44 | 3,077 | 620.4000 | BATE | 2986802 |
| ||||
07/04/2025 | 10:49:58 | 3,000 | 622.4000 | BATE | 2991308 |
| ||||
07/04/2025 | 10:50:52 | 3,539 | 624.2000 | BATE | 2993309 |
| ||||
07/04/2025 | 10:52:42 | 3,673 | 620.0000 | BATE | 2996756 |
| ||||
07/04/2025 | 10:52:42 | 3,719 | 620.2000 | BATE | 2996752 |
| ||||
07/04/2025 | 10:56:07 | 156 | 619.4000 | BATE | 3002762 |
| ||||
07/04/2025 | 10:56:09 | 3,047 | 619.4000 | BATE | 3002798 |
| ||||
07/04/2025 | 10:58:17 | 1,794 | 616.8000 | BATE | 3006777 |
| ||||
07/04/2025 | 10:58:17 | 3,363 | 616.6000 | BATE | 3006775 |
| ||||
07/04/2025 | 10:58:17 | 3,475 | 616.6000 | BATE | 3006773 |
| ||||
07/04/2025 | 10:58:19 | 1,627 | 616.8000 | BATE | 3006809 |
| ||||
07/04/2025 | 10:58:57 | 3,319 | 615.4000 | BATE | 3007681 |
| ||||
07/04/2025 | 11:02:33 | 283 | 622.0000 | BATE | 3014410 |
| ||||
07/04/2025 | 11:02:59 | 1,497 | 623.6000 | BATE | 3015432 |
| ||||
07/04/2025 | 11:03:02 | 1,551 | 623.6000 | BATE | 3015571 |
| ||||
07/04/2025 | 11:04:51 | 353 | 623.2000 | BATE | 3018353 |
| ||||
07/04/2025 | 11:04:51 | 1,786 | 623.2000 | BATE | 3018351 |
| ||||
07/04/2025 | 11:04:51 | 1,075 | 623.2000 | BATE | 3018298 |
| ||||
07/04/2025 | 11:06:01 | 2,581 | 623.4000 | BATE | 3020147 |
| ||||
07/04/2025 | 11:06:01 | 1,026 | 623.4000 | BATE | 3020145 |
| ||||
07/04/2025 | 11:10:16 | 3,235 | 623.0000 | BATE | 3026079 |
| ||||
07/04/2025 | 11:12:37 | 3,092 | 628.2000 | BATE | 3030111 |
| ||||
07/04/2025 | 11:12:37 | 474 | 628.2000 | BATE | 3030113 |
| ||||
07/04/2025 | 11:13:26 | 3,000 | 625.8000 | BATE | 3032409 |
| ||||
07/04/2025 | 11:16:34 | 3,442 | 630.0000 | BATE | 3037351 |
| ||||
07/04/2025 | 11:20:04 | 1,539 | 633.4000 | BATE | 3044034 |
| ||||
07/04/2025 | 11:20:04 | 1,606 | 633.4000 | BATE | 3044032 |
| ||||
07/04/2025 | 11:28:15 | 2,484 | 635.2000 | BATE | 3057815 |
| ||||
07/04/2025 | 11:28:15 | 683 | 635.2000 | BATE | 3057813 |
| ||||
07/04/2025 | 11:30:57 | 3,392 | 635.0000 | BATE | 3062282 |
| ||||
07/04/2025 | 11:31:35 | 3,208 | 634.8000 | BATE | 3063181 |
| ||||
07/04/2025 | 11:31:36 | 3,354 | 634.8000 | BATE | 3063206 |
| ||||
07/04/2025 | 11:38:09 | 3,643 | 639.0000 | BATE | 3072782 |
| ||||
07/04/2025 | 11:46:01 | 3,198 | 642.0000 | BATE | 3085828 |
| ||||
07/04/2025 | 11:52:57 | 13 | 640.4000 | BATE | 3097940 |
| ||||
07/04/2025 | 11:52:57 | 967 | 640.4000 | BATE | 3097938 |
| ||||
07/04/2025 | 11:52:59 | 2,127 | 640.4000 | BATE | 3098006 |
| ||||
07/04/2025 | 11:57:04 | 5,803 | 635.0000 | BATE | 3104356 |
| ||||
07/04/2025 | 11:58:34 | 1,104 | 634.6000 | BATE | 3106558 |
| ||||
07/04/2025 | 11:58:34 | 2,447 | 634.6000 | BATE | 3106556 |
| ||||
07/04/2025 | 11:58:53 | 3,574 | 634.6000 | BATE | 3107111 |
| ||||
07/04/2025 | 12:01:11 | 3,441 | 635.0000 | BATE | 3109937 |
| ||||
07/04/2025 | 12:05:11 | 1,305 | 640.6000 | BATE | 3115894 |
| ||||
07/04/2025 | 12:05:12 | 1,701 | 640.6000 | BATE | 3115909 |
| ||||
07/04/2025 | 12:10:49 | 901 | 643.8000 | BATE | 3124900 |
| ||||
07/04/2025 | 12:10:49 | 2,259 | 643.8000 | BATE | 3124897 |
| ||||
07/04/2025 | 12:17:15 | 302 | 641.6000 | BATE | 3134284 |
| ||||
07/04/2025 | 12:17:15 | 3,431 | 641.6000 | BATE | 3134282 |
| ||||
07/04/2025 | 12:25:28 | 1,971 | 645.0000 | BATE | 3146142 |
| ||||
07/04/2025 | 12:26:52 | 1,579 | 645.0000 | BATE | 3148066 |
| ||||
07/04/2025 | 12:31:33 | 3,019 | 641.2000 | BATE | 3155175 |
| ||||
07/04/2025 | 12:31:33 | 6 | 641.2000 | BATE | 3155169 |
| ||||
07/04/2025 | 12:31:33 | 32 | 641.2000 | BATE | 3155167 |
| ||||
07/04/2025 | 12:31:33 | 6 | 641.2000 | BATE | 3155171 |
| ||||
07/04/2025 | 12:31:33 | 6 | 641.2000 | BATE | 3155173 |
| ||||
07/04/2025 | 12:36:26 | 3,729 | 641.2000 | BATE | 3162336 |
| ||||
07/04/2025 | 12:42:48 | 3,479 | 640.0000 | BATE | 3171711 |
| ||||
07/04/2025 | 12:49:09 | 2,103 | 639.4000 | BATE | 3180499 |
| ||||
07/04/2025 | 12:49:14 | 1,461 | 639.4000 | BATE | 3180633 |
| ||||
07/04/2025 | 12:56:35 | 855 | 640.8000 | BATE | 3192799 |
| ||||
07/04/2025 | 12:56:35 | 302 | 640.8000 | BATE | 3192779 |
| ||||
07/04/2025 | 12:56:35 | 2,307 | 640.8000 | BATE | 3192777 |
| ||||
07/04/2025 | 13:03:28 | 3,712 | 641.0000 | BATE | 3202714 |
| ||||
07/04/2025 | 13:08:55 | 3,711 | 639.4000 | BATE | 3210937 |
| ||||
07/04/2025 | 13:16:15 | 3,442 | 639.6000 | BATE | 3221075 |
| ||||
07/04/2025 | 13:25:52 | 3,356 | 642.2000 | BATE | 3233572 |
| ||||
07/04/2025 | 13:31:32 | 3,044 | 644.6000 | BATE | 3243853 |
| ||||
07/04/2025 | 13:31:32 | 321 | 644.6000 | BATE | 3243855 |
| ||||
07/04/2025 | 13:32:14 | 1,794 | 644.8000 | BATE | 3244769 |
| ||||
07/04/2025 | 13:32:15 | 1,349 | 644.8000 | BATE | 3244780 |
| ||||
07/04/2025 | 13:35:48 | 3,360 | 642.4000 | BATE | 3250513 |
| ||||
07/04/2025 | 13:40:01 | 3,312 | 641.4000 | BATE | 3256135 |
| ||||
07/04/2025 | 13:45:20 | 3,530 | 642.6000 | BATE | 3263500 |
| ||||
07/04/2025 | 13:49:53 | 634 | 645.0000 | BATE | 3272211 |
| ||||
07/04/2025 | 13:49:53 | 3,044 | 645.0000 | BATE | 3272209 |
| ||||
07/04/2025 | 14:01:03 | 4,835 | 644.8000 | BATE | 3292042 |
| ||||
07/04/2025 | 14:02:40 | 917 | 645.0000 | BATE | 3295305 |
| ||||
07/04/2025 | 14:03:18 | 294 | 645.0000 | BATE | 3296436 |
| ||||
07/04/2025 | 14:03:21 | 2,155 | 645.0000 | BATE | 3296479 |
| ||||
07/04/2025 | 14:05:24 | 3,041 | 644.8000 | BATE | 3299879 |
| ||||
07/04/2025 | 14:09:45 | 3,268 | 644.4000 | BATE | 3306770 |
| ||||
07/04/2025 | 14:20:04 | 12 | 645.0000 | BATE | 3325775 |
| ||||
07/04/2025 | 14:20:04 | 19 | 645.0000 | BATE | 3325770 |
| ||||
07/04/2025 | 14:20:10 | 3,285 | 645.0000 | BATE | 3325951 |
| ||||
07/04/2025 | 14:20:10 | 3,281 | 645.0000 | BATE | 3325949 |
| ||||
07/04/2025 | 14:25:28 | 3,345 | 645.0000 | BATE | 3336045 |
| ||||
07/04/2025 | 14:27:02 | 3,270 | 644.2000 | BATE | 3339299 |
| ||||
07/04/2025 | 14:30:44 | 679 | 640.0000 | BATE | 3357826 |
| ||||
07/04/2025 | 14:30:50 | 1,828 | 640.0000 | BATE | 3358267 |
| ||||
07/04/2025 | 14:30:51 | 2,391 | 640.0000 | BATE | 3358272 |
| ||||
07/04/2025 | 14:33:05 | 100 | 640.0000 | BATE | 3367946 |
| ||||
07/04/2025 | 14:33:05 | 100 | 640.0000 | BATE | 3367944 |
| ||||
07/04/2025 | 14:34:52 | 70 | 639.8000 | BATE | 3374676 |
| ||||
07/04/2025 | 14:34:52 | 62 | 639.8000 | BATE | 3374670 |
| ||||
07/04/2025 | 14:35:00 | 1,471 | 639.8000 | BATE | 3376163 |
| ||||
07/04/2025 | 14:35:26 | 3,143 | 640.0000 | BATE | 3378024 |
| ||||
07/04/2025 | 14:35:54 | 3,158 | 639.6000 | BATE | 3380125 |
| ||||
07/04/2025 | 14:35:54 | 98 | 639.8000 | BATE | 3380095 |
| ||||
07/04/2025 | 14:35:56 | 3,416 | 639.4000 | BATE | 3380414 |
| ||||
07/04/2025 | 14:38:00 | 98 | 639.6000 | BATE | 3388401 |
| ||||
07/04/2025 | 14:38:00 | 99 | 639.6000 | BATE | 3388399 |
| ||||
07/04/2025 | 14:38:01 | 337 | 639.2000 | BATE | 3388491 |
| ||||
07/04/2025 | 14:38:01 | 1,860 | 639.2000 | BATE | 3388442 |
| ||||
07/04/2025 | 14:38:02 | 1,032 | 639.2000 | BATE | 3388553 |
| ||||
07/04/2025 | 14:38:44 | 22 | 637.8000 | BATE | 3391013 |
| ||||
07/04/2025 | 14:38:44 | 100 | 637.8000 | BATE | 3391011 |
| ||||
07/04/2025 | 14:38:44 | 61 | 637.8000 | BATE | 3391009 |
| ||||
07/04/2025 | 14:38:53 | 500 | 637.8000 | BATE | 3391564 |
| ||||
07/04/2025 | 14:38:53 | 635 | 637.8000 | BATE | 3391562 |
| ||||
07/04/2025 | 14:38:55 | 2,329 | 637.8000 | BATE | 3391697 |
| ||||
07/04/2025 | 14:39:48 | 3,365 | 638.6000 | BATE | 3395821 |
| ||||
07/04/2025 | 14:40:34 | 3,595 | 639.4000 | BATE | 3399539 |
| ||||
07/04/2025 | 14:41:48 | 1,384 | 639.0000 | BATE | 3403552 |
| ||||
07/04/2025 | 14:41:52 | 2,221 | 639.0000 | BATE | 3403721 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407838 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407828 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407814 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407812 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407808 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407803 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407801 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407799 |
| ||||
07/04/2025 | 14:43:04 | 100 | 637.0000 | BATE | 3407797 |
| ||||
07/04/2025 | 14:43:08 | 1,670 | 637.0000 | BATE | 3407978 |
| ||||
07/04/2025 | 14:43:08 | 477 | 637.0000 | BATE | 3407976 |
| ||||
07/04/2025 | 14:44:23 | 1,623 | 635.6000 | BATE | 3413144 |
| ||||
07/04/2025 | 14:44:23 | 250 | 635.6000 | BATE | 3413142 |
| ||||
07/04/2025 | 14:44:23 | 128 | 635.6000 | BATE | 3413140 |
| ||||
07/04/2025 | 14:44:23 | 1,142 | 635.6000 | BATE | 3413137 |
| ||||
07/04/2025 | 14:45:39 | 188 | 637.0000 | BATE | 3417881 |
| ||||
07/04/2025 | 14:46:18 | 3,668 | 639.6000 | BATE | 3420416 |
| ||||
07/04/2025 | 14:46:18 | 3,703 | 639.6000 | BATE | 3420414 |
| ||||
07/04/2025 | 16:16:59 | 3,469 | 640.0000 | BATE | 3780804 |
| ||||
07/04/2025 | 16:16:59 | 3,596 | 640.0000 | BATE | 3780802 |
| ||||
07/04/2025 | 16:18:28 | 3,650 | 639.8000 | BATE | 3785695 |
| ||||
07/04/2025 | 16:18:34 | 3,223 | 639.8000 | BATE | 3785933 |
| ||||
07/04/2025 | 16:18:34 | 690 | 639.8000 | BATE | 3785931 |
| ||||
07/04/2025 | 16:18:34 | 643 | 639.8000 | BATE | 3785906 |
| ||||
07/04/2025 | 16:18:34 | 2,612 | 639.8000 | BATE | 3785904 |
| ||||
07/04/2025 | 16:22:23 | 3,571 | 640.0000 | BATE | 3799558 |
| ||||
07/04/2025 | 16:24:35 | 3,607 | 639.8000 | BATE | 3805944 |
| ||||
07/04/2025 | 16:27:49 | 1,107 | 637.4000 | BATE | 3818774 |
| ||||
07/04/2025 | 16:27:49 | 2,426 | 637.4000 | BATE | 3818743 |
| ||||
07/04/2025 | 16:28:17 | 3,554 | 636.2000 | BATE | 3820112 |
| ||||
07/04/2025 | 08:05:41 | 3,387 | 583.6000 | CHIX | 2526106 |
| ||||
07/04/2025 | 08:06:23 | 696 | 570.6000 | CHIX | 2529032 |
| ||||
07/04/2025 | 08:06:23 | 3,042 | 570.6000 | CHIX | 2529030 |
| ||||
07/04/2025 | 08:09:34 | 3,664 | 574.8000 | CHIX | 2542379 |
| ||||
07/04/2025 | 08:14:15 | 3,521 | 582.0000 | CHIX | 2563090 |
| ||||
07/04/2025 | 08:18:43 | 490 | 602.0000 | CHIX | 2583302 |
| ||||
07/04/2025 | 08:18:43 | 3,121 | 602.0000 | CHIX | 2583300 |
| ||||
07/04/2025 | 08:22:23 | 1,160 | 604.2000 | CHIX | 2598138 |
| ||||
07/04/2025 | 08:22:23 | 2,121 | 604.2000 | CHIX | 2598136 |
| ||||
07/04/2025 | 08:24:31 | 3,061 | 609.0000 | CHIX | 2607197 |
| ||||
07/04/2025 | 08:27:01 | 1,163 | 605.0000 | CHIX | 2616464 |
| ||||
07/04/2025 | 08:27:04 | 2,050 | 605.0000 | CHIX | 2616622 |
| ||||
07/04/2025 | 08:29:22 | 194 | 605.6000 | CHIX | 2625022 |
| ||||
07/04/2025 | 08:29:22 | 3,163 | 605.6000 | CHIX | 2625020 |
| ||||
07/04/2025 | 08:32:03 | 3,663 | 603.6000 | CHIX | 2636303 |
| ||||
07/04/2025 | 08:35:10 | 3,020 | 604.8000 | CHIX | 2649555 |
| ||||
07/04/2025 | 08:37:33 | 3,043 | 605.4000 | CHIX | 2660499 |
| ||||
07/04/2025 | 08:40:45 | 942 | 609.4000 | CHIX | 2673414 |
| ||||
07/04/2025 | 08:40:45 | 2,158 | 609.4000 | CHIX | 2673412 |
| ||||
07/04/2025 | 08:43:37 | 3,255 | 611.8000 | CHIX | 2683656 |
| ||||
07/04/2025 | 08:46:37 | 2,568 | 614.4000 | CHIX | 2693937 |
| ||||
07/04/2025 | 08:46:37 | 746 | 614.4000 | CHIX | 2693939 |
| ||||
07/04/2025 | 08:50:03 | 2,076 | 613.4000 | CHIX | 2705980 |
| ||||
07/04/2025 | 08:50:03 | 1,371 | 613.4000 | CHIX | 2705978 |
| ||||
07/04/2025 | 08:54:20 | 3,163 | 614.4000 | CHIX | 2720319 |
| ||||
07/04/2025 | 08:54:29 | 210 | 614.4000 | CHIX | 2720807 |
| ||||
07/04/2025 | 08:58:11 | 3,186 | 615.6000 | CHIX | 2733144 |
| ||||
07/04/2025 | 09:01:28 | 3,616 | 616.0000 | CHIX | 2747684 |
| ||||
07/04/2025 | 09:05:30 | 3,372 | 617.4000 | CHIX | 2759207 |
| ||||
07/04/2025 | 09:09:06 | 3,224 | 613.6000 | CHIX | 2769630 |
| ||||
07/04/2025 | 09:13:23 | 3,303 | 609.6000 | CHIX | 2780902 |
| ||||
07/04/2025 | 09:17:56 | 3,645 | 613.4000 | CHIX | 2791762 |
| ||||
07/04/2025 | 09:20:54 | 3,218 | 613.8000 | CHIX | 2798564 |
| ||||
07/04/2025 | 09:25:07 | 3,089 | 614.0000 | CHIX | 2809185 |
| ||||
07/04/2025 | 09:29:13 | 3,107 | 608.2000 | CHIX | 2818693 |
| ||||
07/04/2025 | 09:33:10 | 3,280 | 608.8000 | CHIX | 2828330 |
| ||||
07/04/2025 | 09:37:41 | 3,279 | 610.0000 | CHIX | 2838252 |
| ||||
07/04/2025 | 09:42:05 | 2,526 | 612.8000 | CHIX | 2847615 |
| ||||
07/04/2025 | 09:42:05 | 766 | 612.8000 | CHIX | 2847613 |
| ||||
07/04/2025 | 09:47:16 | 1,456 | 615.2000 | CHIX | 2857567 |
| ||||
07/04/2025 | 09:47:16 | 1,371 | 615.2000 | CHIX | 2857565 |
| ||||
07/04/2025 | 09:50:41 | 3,506 | 613.4000 | CHIX | 2864007 |
| ||||
07/04/2025 | 09:55:43 | 831 | 617.6000 | CHIX | 2873196 |
| ||||
07/04/2025 | 09:55:43 | 2,644 | 617.6000 | CHIX | 2873194 |
| ||||
07/04/2025 | 10:00:39 | 297 | 615.0000 | CHIX | 2881790 |
| ||||
07/04/2025 | 10:00:39 | 1,325 | 615.0000 | CHIX | 2881788 |
| ||||
07/04/2025 | 10:00:39 | 1,954 | 615.0000 | CHIX | 2881786 |
| ||||
07/04/2025 | 10:05:13 | 2,228 | 612.2000 | CHIX | 2905247 |
| ||||
07/04/2025 | 10:05:13 | 964 | 612.2000 | CHIX | 2905249 |
| ||||
07/04/2025 | 10:10:39 | 132 | 612.2000 | CHIX | 2917471 |
| ||||
07/04/2025 | 10:10:55 | 3,235 | 614.0000 | CHIX | 2918084 |
| ||||
07/04/2025 | 10:13:58 | 67 | 610.0000 | CHIX | 2923861 |
| ||||
07/04/2025 | 10:13:59 | 3,220 | 610.0000 | CHIX | 2923901 |
| ||||
07/04/2025 | 10:16:22 | 1,371 | 607.6000 | CHIX | 2928579 |
| ||||
07/04/2025 | 10:18:02 | 2,521 | 609.2000 | CHIX | 2931838 |
| ||||
07/04/2025 | 10:18:02 | 940 | 609.2000 | CHIX | 2931787 |
| ||||
07/04/2025 | 10:24:20 | 3,658 | 609.2000 | CHIX | 2944618 |
| ||||
07/04/2025 | 10:25:12 | 3,193 | 609.6000 | CHIX | 2946257 |
| ||||
07/04/2025 | 10:25:12 | 173 | 609.6000 | CHIX | 2946259 |
| ||||
07/04/2025 | 10:35:19 | 3,727 | 616.4000 | CHIX | 2964098 |
| ||||
07/04/2025 | 10:48:20 | 826 | 622.6000 | CHIX | 2987947 |
| ||||
07/04/2025 | 10:48:59 | 2,909 | 622.6000 | CHIX | 2989301 |
| ||||
07/04/2025 | 10:59:06 | 3,000 | 615.6000 | CHIX | 3008005 |
| ||||
07/04/2025 | 11:10:16 | 827 | 623.0000 | CHIX | 3026083 |
| ||||
07/04/2025 | 11:10:16 | 2,705 | 623.0000 | CHIX | 3026081 |
| ||||
07/04/2025 | 11:21:09 | 2,548 | 634.8000 | CHIX | 3045878 |
| ||||
07/04/2025 | 11:28:13 | 3,396 | 635.8000 | CHIX | 3057743 |
| ||||
07/04/2025 | 11:37:01 | 762 | 638.0000 | CHIX | 3071334 |
| ||||
07/04/2025 | 11:37:01 | 2,646 | 638.0000 | CHIX | 3071332 |
| ||||
07/04/2025 | 11:46:01 | 3,069 | 642.0000 | CHIX | 3085830 |
| ||||
07/04/2025 | 11:55:03 | 3,459 | 639.6000 | CHIX | 3101529 |
| ||||
07/04/2025 | 12:03:19 | 3,088 | 639.4000 | CHIX | 3112905 |
| ||||
07/04/2025 | 12:11:17 | 3,310 | 641.6000 | CHIX | 3126306 |
| ||||
07/04/2025 | 12:20:39 | 3,128 | 642.6000 | CHIX | 3139468 |
| ||||
07/04/2025 | 12:28:57 | 501 | 644.6000 | CHIX | 3150416 |
| ||||
07/04/2025 | 12:28:57 | 728 | 644.6000 | CHIX | 3150414 |
| ||||
07/04/2025 | 12:28:57 | 2,299 | 644.6000 | CHIX | 3150412 |
| ||||
07/04/2025 | 12:36:48 | 3,497 | 641.2000 | CHIX | 3162745 |
| ||||
07/04/2025 | 12:45:00 | 2,878 | 640.0000 | CHIX | 3174703 |
| ||||
07/04/2025 | 12:45:00 | 584 | 640.0000 | CHIX | 3174701 |
| ||||
07/04/2025 | 12:53:29 | 107 | 638.2000 | CHIX | 3187457 |
| ||||
07/04/2025 | 12:54:14 | 131 | 636.2000 | CHIX | 3189032 |
| ||||
07/04/2025 | 12:54:31 | 3,016 | 636.8000 | CHIX | 3189557 |
| ||||
07/04/2025 | 13:01:50 | 3,671 | 640.4000 | CHIX | 3200674 |
| ||||
07/04/2025 | 13:11:10 | 2,360 | 638.8000 | CHIX | 3214523 |
| ||||
07/04/2025 | 13:11:10 | 805 | 638.8000 | CHIX | 3214521 |
| ||||
07/04/2025 | 13:18:44 | 3,408 | 640.0000 | CHIX | 3224077 |
| ||||
07/04/2025 | 13:27:17 | 1,006 | 642.2000 | CHIX | 3235826 |
| ||||
07/04/2025 | 13:27:17 | 2,650 | 642.2000 | CHIX | 3235828 |
| ||||
07/04/2025 | 13:32:44 | 3,594 | 643.8000 | CHIX | 3245469 |
| ||||
07/04/2025 | 13:38:21 | 2,847 | 642.0000 | CHIX | 3253974 |
| ||||
07/04/2025 | 13:38:21 | 322 | 642.0000 | CHIX | 3253972 |
| ||||
07/04/2025 | 13:44:29 | 1,987 | 641.6000 | CHIX | 3262209 |
| ||||
07/04/2025 | 13:44:29 | 160 | 641.6000 | CHIX | 3262207 |
| ||||
07/04/2025 | 13:44:29 | 1,371 | 641.6000 | CHIX | 3262205 |
| ||||
07/04/2025 | 13:51:14 | 3,280 | 647.0000 | CHIX | 3274379 |
| ||||
07/04/2025 | 13:57:47 | 3,434 | 650.0000 | CHIX | 3285870 |
| ||||
07/04/2025 | 14:03:03 | 286 | 645.6000 | CHIX | 3296100 |
| ||||
07/04/2025 | 14:03:04 | 1,560 | 645.6000 | CHIX | 3296115 |
| ||||
07/04/2025 | 14:03:04 | 1,470 | 645.6000 | CHIX | 3296113 |
| ||||
07/04/2025 | 14:08:56 | 215 | 643.8000 | CHIX | 3305719 |
| ||||
07/04/2025 | 14:09:45 | 3,092 | 644.4000 | CHIX | 3306768 |
| ||||
07/04/2025 | 14:14:35 | 102 | 649.4000 | CHIX | 3315403 |
| ||||
07/04/2025 | 14:15:00 | 161 | 649.8000 | CHIX | 3316035 |
| ||||
07/04/2025 | 14:15:25 | 3,427 | 649.0000 | CHIX | 3316824 |
| ||||
07/04/2025 | 14:21:51 | 2,531 | 646.4000 | CHIX | 3328661 |
| ||||
07/04/2025 | 14:21:51 | 731 | 646.4000 | CHIX | 3328659 |
| ||||
07/04/2025 | 14:26:50 | 575 | 643.4000 | CHIX | 3338983 |
| ||||
07/04/2025 | 14:26:50 | 572 | 643.4000 | CHIX | 3338981 |
| ||||
07/04/2025 | 14:44:23 | 2,623 | 635.0000 | CHIX | 3413146 |
| ||||
07/04/2025 | 08:05:25 | 1,700 | 584.8000 | LSE | 2524607 |
| ||||
07/04/2025 | 08:05:25 | 2,018 | 584.8000 | LSE | 2524605 |
| ||||
07/04/2025 | 08:05:26 | 250 | 585.2000 | LSE | 2524643 |
| ||||
07/04/2025 | 08:05:26 | 70 | 585.2000 | LSE | 2524641 |
| ||||
07/04/2025 | 08:05:28 | 1,748 | 593.6000 | LSE | 2524983 |
| ||||
07/04/2025 | 08:05:28 | 1,846 | 593.4000 | LSE | 2524985 |
| ||||
07/04/2025 | 08:05:28 | 1,844 | 593.4000 | LSE | 2524987 |
| ||||
07/04/2025 | 08:05:28 | 1,657 | 594.4000 | LSE | 2524980 |
| ||||
07/04/2025 | 08:05:28 | 1,777 | 594.2000 | LSE | 2524978 |
| ||||
07/04/2025 | 08:05:28 | 1,953 | 594.2000 | LSE | 2524976 |
| ||||
07/04/2025 | 08:05:28 | 402 | 594.8000 | LSE | 2524974 |
| ||||
07/04/2025 | 08:05:28 | 524 | 594.8000 | LSE | 2524972 |
| ||||
07/04/2025 | 08:05:28 | 426 | 594.8000 | LSE | 2524970 |
| ||||
07/04/2025 | 08:05:28 | 402 | 594.8000 | LSE | 2524968 |
| ||||
07/04/2025 | 08:05:28 | 426 | 594.8000 | LSE | 2524966 |
| ||||
07/04/2025 | 08:05:28 | 30 | 594.8000 | LSE | 2524964 |
| ||||
07/04/2025 | 08:05:28 | 1,228 | 594.8000 | LSE | 2524961 |
| ||||
07/04/2025 | 08:05:28 | 1,855 | 595.2000 | LSE | 2524959 |
| ||||
07/04/2025 | 08:05:29 | 1,949 | 592.2000 | LSE | 2525040 |
| ||||
07/04/2025 | 08:05:33 | 1,645 | 583.2000 | LSE | 2525464 |
| ||||
07/04/2025 | 08:05:33 | 2,384 | 583.2000 | LSE | 2525462 |
| ||||
07/04/2025 | 08:05:33 | 2,339 | 583.2000 | LSE | 2525460 |
| ||||
07/04/2025 | 08:05:33 | 1,958 | 583.2000 | LSE | 2525458 |
| ||||
07/04/2025 | 08:05:45 | 1,858 | 583.0000 | LSE | 2526432 |
| ||||
07/04/2025 | 08:05:45 | 1,846 | 583.0000 | LSE | 2526434 |
| ||||
07/04/2025 | 08:07:06 | 326 | 577.4000 | LSE | 2532820 |
| ||||
07/04/2025 | 08:07:06 | 1,948 | 577.4000 | LSE | 2532818 |
| ||||
07/04/2025 | 08:07:06 | 1,499 | 577.4000 | LSE | 2532816 |
| ||||
07/04/2025 | 08:07:17 | 1,906 | 574.2000 | LSE | 2533616 |
| ||||
07/04/2025 | 08:07:17 | 1,730 | 574.2000 | LSE | 2533614 |
| ||||
07/04/2025 | 08:08:36 | 1,897 | 576.8000 | LSE | 2538848 |
| ||||
07/04/2025 | 08:08:36 | 1,876 | 576.8000 | LSE | 2538850 |
| ||||
07/04/2025 | 08:10:04 | 2,001 | 572.8000 | LSE | 2544235 |
| ||||
07/04/2025 | 08:10:20 | 335 | 577.0000 | LSE | 2545307 |
| ||||
07/04/2025 | 08:10:20 | 1,639 | 577.0000 | LSE | 2545309 |
| ||||
07/04/2025 | 08:10:49 | 1,917 | 576.2000 | LSE | 2547785 |
| ||||
07/04/2025 | 08:11:54 | 1,695 | 574.8000 | LSE | 2553094 |
| ||||
07/04/2025 | 08:11:54 | 333 | 574.8000 | LSE | 2553092 |
| ||||
07/04/2025 | 08:11:54 | 1,695 | 574.8000 | LSE | 2553090 |
| ||||
07/04/2025 | 08:12:15 | 1,771 | 570.2000 | LSE | 2554510 |
| ||||
07/04/2025 | 08:13:51 | 1,649 | 579.4000 | LSE | 2561179 |
| ||||
07/04/2025 | 08:14:15 | 1,805 | 582.0000 | LSE | 2563092 |
| ||||
07/04/2025 | 08:15:15 | 1,746 | 586.8000 | LSE | 2569007 |
| ||||
07/04/2025 | 08:15:54 | 300 | 589.4000 | LSE | 2572489 |
| ||||
07/04/2025 | 08:15:58 | 1,726 | 589.4000 | LSE | 2572712 |
| ||||
07/04/2025 | 08:15:59 | 1,854 | 588.8000 | LSE | 2572727 |
| ||||
07/04/2025 | 08:17:17 | 2,005 | 594.4000 | LSE | 2577576 |
| ||||
07/04/2025 | 08:17:40 | 2,002 | 593.8000 | LSE | 2579009 |
| ||||
07/04/2025 | 08:18:28 | 1,885 | 596.4000 | LSE | 2582165 |
| ||||
07/04/2025 | 08:19:29 | 1,895 | 602.0000 | LSE | 2586469 |
| ||||
07/04/2025 | 08:20:02 | 1,778 | 604.4000 | LSE | 2588713 |
| ||||
07/04/2025 | 08:20:56 | 1,928 | 605.6000 | LSE | 2592559 |
| ||||
07/04/2025 | 08:22:04 | 351 | 603.4000 | LSE | 2596734 |
| ||||
07/04/2025 | 08:22:05 | 1,247 | 603.4000 | LSE | 2596771 |
| ||||
07/04/2025 | 08:22:05 | 330 | 603.4000 | LSE | 2596773 |
| ||||
07/04/2025 | 08:22:19 | 1,737 | 604.6000 | LSE | 2597817 |
| ||||
07/04/2025 | 08:22:23 | 1,625 | 604.4000 | LSE | 2598134 |
| ||||
07/04/2025 | 08:22:31 | 1,904 | 603.6000 | LSE | 2598500 |
| ||||
07/04/2025 | 08:22:55 | 151 | 605.2000 | LSE | 2600264 |
| ||||
07/04/2025 | 08:23:10 | 1,946 | 607.0000 | LSE | 2601732 |
| ||||
07/04/2025 | 08:23:39 | 1,759 | 609.2000 | LSE | 2603915 |
| ||||
07/04/2025 | 08:23:45 | 1,644 | 609.2000 | LSE | 2604193 |
| ||||
07/04/2025 | 08:24:05 | 1,981 | 605.2000 | LSE | 2605520 |
| ||||
07/04/2025 | 08:24:31 | 1,861 | 609.4000 | LSE | 2607193 |
| ||||
07/04/2025 | 08:25:03 | 3 | 607.8000 | LSE | 2609176 |
| ||||
07/04/2025 | 08:25:05 | 1,930 | 607.8000 | LSE | 2609267 |
| ||||
07/04/2025 | 08:25:06 | 1,915 | 607.2000 | LSE | 2609492 |
| ||||
07/04/2025 | 08:25:28 | 1,687 | 606.6000 | LSE | 2610756 |
| ||||
07/04/2025 | 08:25:46 | 1,844 | 604.8000 | LSE | 2611930 |
| ||||
07/04/2025 | 08:26:16 | 484 | 604.0000 | LSE | 2613849 |
| ||||
07/04/2025 | 08:26:24 | 1,852 | 604.6000 | LSE | 2614159 |
| ||||
07/04/2025 | 08:27:04 | 1,626 | 605.0000 | LSE | 2616624 |
| ||||
07/04/2025 | 08:27:05 | 1,671 | 604.8000 | LSE | 2616659 |
| ||||
07/04/2025 | 08:27:17 | 2,019 | 603.2000 | LSE | 2617431 |
| ||||
07/04/2025 | 08:27:47 | 1,656 | 603.0000 | LSE | 2618974 |
| ||||
07/04/2025 | 08:28:01 | 1,631 | 602.0000 | LSE | 2619702 |
| ||||
07/04/2025 | 08:28:13 | 1,915 | 603.6000 | LSE | 2620510 |
| ||||
07/04/2025 | 08:28:41 | 1,894 | 604.0000 | LSE | 2622135 |
| ||||
07/04/2025 | 08:28:58 | 1,712 | 604.8000 | LSE | 2623158 |
| ||||
07/04/2025 | 08:29:22 | 1,752 | 605.8000 | LSE | 2625018 |
| ||||
07/04/2025 | 08:29:40 | 1,923 | 604.6000 | LSE | 2626021 |
| ||||
07/04/2025 | 08:30:02 | 911 | 605.6000 | LSE | 2627565 |
| ||||
07/04/2025 | 08:30:04 | 861 | 605.6000 | LSE | 2627779 |
| ||||
07/04/2025 | 08:30:21 | 1,837 | 606.2000 | LSE | 2629215 |
| ||||
07/04/2025 | 08:30:41 | 1,627 | 605.6000 | LSE | 2630736 |
| ||||
07/04/2025 | 08:30:41 | 355 | 605.6000 | LSE | 2630734 |
| ||||
07/04/2025 | 08:31:07 | 1,313 | 604.6000 | LSE | 2632494 |
| ||||
07/04/2025 | 08:31:07 | 351 | 604.6000 | LSE | 2632492 |
| ||||
07/04/2025 | 08:31:23 | 1,975 | 604.2000 | LSE | 2633630 |
| ||||
07/04/2025 | 08:31:43 | 2,000 | 604.0000 | LSE | 2634966 |
| ||||
07/04/2025 | 08:32:05 | 1,782 | 603.2000 | LSE | 2636437 |
| ||||
07/04/2025 | 08:32:24 | 1,883 | 602.0000 | LSE | 2637649 |
| ||||
07/04/2025 | 08:32:57 | 1,633 | 602.2000 | LSE | 2639900 |
| ||||
07/04/2025 | 08:33:03 | 351 | 601.8000 | LSE | 2640288 |
| ||||
07/04/2025 | 08:33:09 | 1,631 | 602.2000 | LSE | 2640687 |
| ||||
07/04/2025 | 08:33:27 | 1,984 | 602.2000 | LSE | 2641883 |
| ||||
07/04/2025 | 08:34:05 | 1,730 | 602.0000 | LSE | 2644585 |
| ||||
07/04/2025 | 08:34:17 | 1,665 | 602.0000 | LSE | 2645342 |
| ||||
07/04/2025 | 08:34:26 | 71 | 602.8000 | LSE | 2645866 |
| ||||
07/04/2025 | 08:34:41 | 1,838 | 603.6000 | LSE | 2647078 |
| ||||
07/04/2025 | 08:35:10 | 2,021 | 604.8000 | LSE | 2649557 |
| ||||
07/04/2025 | 08:35:10 | 102 | 604.8000 | LSE | 2649551 |
| ||||
07/04/2025 | 08:35:10 | 1,689 | 604.8000 | LSE | 2649553 |
| ||||
07/04/2025 | 08:35:35 | 1,742 | 604.4000 | LSE | 2652549 |
| ||||
07/04/2025 | 08:36:14 | 1,827 | 606.4000 | LSE | 2655586 |
| ||||
07/04/2025 | 08:36:26 | 1,928 | 605.8000 | LSE | 2656338 |
| ||||
07/04/2025 | 08:36:40 | 1,660 | 605.6000 | LSE | 2657033 |
| ||||
07/04/2025 | 08:37:15 | 1,901 | 605.2000 | LSE | 2659538 |
| ||||
07/04/2025 | 08:37:26 | 384 | 605.6000 | LSE | 2660139 |
| ||||
07/04/2025 | 08:37:27 | 1,310 | 605.6000 | LSE | 2660198 |
| ||||
07/04/2025 | 08:37:57 | 594 | 604.6000 | LSE | 2662290 |
| ||||
07/04/2025 | 08:37:57 | 1,259 | 604.6000 | LSE | 2662288 |
| ||||
07/04/2025 | 08:38:07 | 1,866 | 604.6000 | LSE | 2663033 |
| ||||
07/04/2025 | 08:38:33 | 1,725 | 603.4000 | LSE | 2664587 |
| ||||
07/04/2025 | 08:38:56 | 1,832 | 604.0000 | LSE | 2665875 |
| ||||
07/04/2025 | 08:39:38 | 1,626 | 606.4000 | LSE | 2668275 |
| ||||
07/04/2025 | 08:39:48 | 1,625 | 607.4000 | LSE | 2669035 |
| ||||
07/04/2025 | 08:40:04 | 1,688 | 608.0000 | LSE | 2670361 |
| ||||
07/04/2025 | 08:40:30 | 1,516 | 609.0000 | LSE | 2672479 |
| ||||
07/04/2025 | 08:40:30 | 117 | 609.0000 | LSE | 2672481 |
| ||||
07/04/2025 | 08:40:57 | 1 | 609.0000 | LSE | 2674085 |
| ||||
07/04/2025 | 08:40:57 | 1 | 609.0000 | LSE | 2674072 |
| ||||
07/04/2025 | 08:41:07 | 1,936 | 609.0000 | LSE | 2674683 |
| ||||
07/04/2025 | 08:41:48 | 1,989 | 610.6000 | LSE | 2677041 |
| ||||
07/04/2025 | 08:41:51 | 737 | 610.4000 | LSE | 2677231 |
| ||||
07/04/2025 | 08:42:24 | 1,821 | 612.0000 | LSE | 2679531 |
| ||||
07/04/2025 | 08:42:31 | 1,082 | 611.2000 | LSE | 2679939 |
| ||||
07/04/2025 | 08:42:31 | 284 | 611.2000 | LSE | 2679937 |
| ||||
07/04/2025 | 08:42:31 | 561 | 611.2000 | LSE | 2679935 |
| ||||
07/04/2025 | 08:43:09 | 561 | 612.0000 | LSE | 2682103 |
| ||||
07/04/2025 | 08:43:09 | 389 | 612.0000 | LSE | 2682105 |
| ||||
07/04/2025 | 08:43:09 | 719 | 612.0000 | LSE | 2682107 |
| ||||
07/04/2025 | 08:43:09 | 1,144 | 611.8000 | LSE | 2682101 |
| ||||
07/04/2025 | 08:43:50 | 1,808 | 612.4000 | LSE | 2684270 |
| ||||
07/04/2025 | 08:44:14 | 1,831 | 611.6000 | LSE | 2685613 |
| ||||
07/04/2025 | 08:44:34 | 959 | 611.6000 | LSE | 2686634 |
| ||||
07/04/2025 | 08:44:34 | 737 | 611.6000 | LSE | 2686632 |
| ||||
07/04/2025 | 08:45:00 | 2,008 | 611.6000 | LSE | 2688125 |
| ||||
07/04/2025 | 08:45:35 | 27 | 610.4000 | LSE | 2690319 |
| ||||
07/04/2025 | 08:45:35 | 1,845 | 610.4000 | LSE | 2690321 |
| ||||
07/04/2025 | 08:46:12 | 337 | 612.8000 | LSE | 2692438 |
| ||||
07/04/2025 | 08:46:13 | 485 | 612.8000 | LSE | 2692501 |
| ||||
07/04/2025 | 08:46:13 | 332 | 612.8000 | LSE | 2692499 |
| ||||
07/04/2025 | 08:46:19 | 592 | 612.8000 | LSE | 2692880 |
| ||||
07/04/2025 | 08:46:37 | 1,647 | 614.6000 | LSE | 2693935 |
| ||||
07/04/2025 | 08:47:08 | 1,881 | 615.4000 | LSE | 2695634 |
| ||||
07/04/2025 | 08:47:27 | 1,978 | 615.0000 | LSE | 2696693 |
| ||||
07/04/2025 | 08:47:59 | 823 | 616.0000 | LSE | 2698598 |
| ||||
07/04/2025 | 08:47:59 | 360 | 616.0000 | LSE | 2698596 |
| ||||
07/04/2025 | 08:47:59 | 561 | 616.0000 | LSE | 2698594 |
| ||||
07/04/2025 | 08:47:59 | 1,943 | 615.8000 | LSE | 2698592 |
| ||||
07/04/2025 | 08:49:07 | 2,004 | 614.2000 | LSE | 2702388 |
| ||||
07/04/2025 | 08:49:46 | 979 | 613.8000 | LSE | 2704787 |
| ||||
07/04/2025 | 08:49:46 | 474 | 613.8000 | LSE | 2704785 |
| ||||
07/04/2025 | 08:49:46 | 561 | 613.8000 | LSE | 2704783 |
| ||||
07/04/2025 | 08:49:46 | 1,762 | 613.8000 | LSE | 2704777 |
| ||||
07/04/2025 | 08:49:46 | 19 | 613.8000 | LSE | 2704775 |
| ||||
07/04/2025 | 08:50:33 | 1,669 | 613.8000 | LSE | 2707466 |
| ||||
07/04/2025 | 08:50:52 | 796 | 613.2000 | LSE | 2708739 |
| ||||
07/04/2025 | 08:50:52 | 517 | 613.2000 | LSE | 2708737 |
| ||||
07/04/2025 | 08:50:52 | 561 | 613.2000 | LSE | 2708735 |
| ||||
07/04/2025 | 08:51:36 | 1,952 | 616.0000 | LSE | 2711469 |
| ||||
07/04/2025 | 08:51:58 | 489 | 614.6000 | LSE | 2712797 |
| ||||
07/04/2025 | 08:51:58 | 504 | 614.6000 | LSE | 2712795 |
| ||||
07/04/2025 | 08:51:58 | 360 | 614.4000 | LSE | 2712791 |
| ||||
07/04/2025 | 08:51:58 | 561 | 614.4000 | LSE | 2712793 |
| ||||
07/04/2025 | 08:52:32 | 1,842 | 612.4000 | LSE | 2714765 |
| ||||
07/04/2025 | 08:53:17 | 481 | 615.0000 | LSE | 2717208 |
| ||||
07/04/2025 | 08:53:17 | 221 | 615.0000 | LSE | 2717202 |
| ||||
07/04/2025 | 08:53:17 | 561 | 615.0000 | LSE | 2717200 |
| ||||
07/04/2025 | 08:53:17 | 224 | 615.0000 | LSE | 2717206 |
| ||||
07/04/2025 | 08:53:17 | 495 | 615.0000 | LSE | 2717204 |
| ||||
07/04/2025 | 08:53:48 | 553 | 613.6000 | LSE | 2718644 |
| ||||
07/04/2025 | 08:53:48 | 1,117 | 613.6000 | LSE | 2718646 |
| ||||
07/04/2025 | 08:54:20 | 1,889 | 614.4000 | LSE | 2720321 |
| ||||
07/04/2025 | 08:54:50 | 1,247 | 614.4000 | LSE | 2721828 |
| ||||
07/04/2025 | 08:54:50 | 626 | 614.4000 | LSE | 2721826 |
| ||||
07/04/2025 | 08:55:29 | 1,799 | 614.6000 | LSE | 2724156 |
| ||||
07/04/2025 | 08:56:18 | 1,691 | 615.8000 | LSE | 2726927 |
| ||||
07/04/2025 | 08:56:26 | 701 | 615.6000 | LSE | 2727295 |
| ||||
07/04/2025 | 08:56:26 | 561 | 615.6000 | LSE | 2727293 |
| ||||
07/04/2025 | 08:56:26 | 393 | 615.6000 | LSE | 2727291 |
| ||||
07/04/2025 | 08:57:08 | 913 | 615.8000 | LSE | 2729871 |
| ||||
07/04/2025 | 08:57:16 | 929 | 615.8000 | LSE | 2730257 |
| ||||
07/04/2025 | 08:57:41 | 1,491 | 615.8000 | LSE | 2731522 |
| ||||
07/04/2025 | 08:57:41 | 443 | 615.8000 | LSE | 2731524 |
| ||||
07/04/2025 | 08:58:10 | 1,684 | 615.8000 | LSE | 2733091 |
| ||||
07/04/2025 | 08:58:36 | 1,724 | 616.0000 | LSE | 2735157 |
| ||||
07/04/2025 | 08:59:10 | 1,679 | 615.6000 | LSE | 2737859 |
| ||||
07/04/2025 | 08:59:45 | 127 | 616.0000 | LSE | 2740181 |
| ||||
07/04/2025 | 08:59:45 | 1,804 | 616.0000 | LSE | 2740179 |
| ||||
07/04/2025 | 09:00:34 | 1,738 | 618.2000 | LSE | 2743016 |
| ||||
07/04/2025 | 09:00:34 | 1,649 | 618.2000 | LSE | 2742999 |
| ||||
07/04/2025 | 09:01:13 | 1,702 | 617.0000 | LSE | 2746865 |
| ||||
07/04/2025 | 09:01:28 | 2,028 | 616.4000 | LSE | 2747673 |
| ||||
07/04/2025 | 09:02:47 | 1,895 | 618.4000 | LSE | 2751693 |
| ||||
07/04/2025 | 09:02:58 | 1,836 | 618.0000 | LSE | 2752008 |
| ||||
07/04/2025 | 09:03:11 | 1,630 | 618.0000 | LSE | 2752579 |
| ||||
07/04/2025 | 09:03:33 | 1,236 | 617.8000 | LSE | 2753451 |
| ||||
07/04/2025 | 09:03:33 | 191 | 617.8000 | LSE | 2753455 |
| ||||
07/04/2025 | 09:03:33 | 579 | 617.8000 | LSE | 2753453 |
| ||||
07/04/2025 | 09:04:14 | 666 | 617.8000 | LSE | 2755330 |
| ||||
07/04/2025 | 09:04:14 | 1,033 | 617.8000 | LSE | 2755328 |
| ||||
07/04/2025 | 09:04:52 | 979 | 617.8000 | LSE | 2757127 |
| ||||
07/04/2025 | 09:04:52 | 369 | 617.8000 | LSE | 2757125 |
| ||||
07/04/2025 | 09:04:52 | 561 | 617.8000 | LSE | 2757123 |
| ||||
07/04/2025 | 09:04:52 | 1,953 | 617.6000 | LSE | 2757121 |
| ||||
07/04/2025 | 09:05:30 | 1,534 | 617.6000 | LSE | 2759205 |
| ||||
07/04/2025 | 09:05:30 | 263 | 617.6000 | LSE | 2759173 |
| ||||
07/04/2025 | 09:06:12 | 617 | 615.4000 | LSE | 2761006 |
| ||||
07/04/2025 | 09:06:12 | 561 | 615.4000 | LSE | 2761004 |
| ||||
07/04/2025 | 09:06:12 | 504 | 615.4000 | LSE | 2761002 |
| ||||
07/04/2025 | 09:06:32 | 2,002 | 614.6000 | LSE | 2761808 |
| ||||
07/04/2025 | 09:07:06 | 1,927 | 612.8000 | LSE | 2763160 |
| ||||
07/04/2025 | 09:07:47 | 1,874 | 614.4000 | LSE | 2764885 |
| ||||
07/04/2025 | 09:08:34 | 1,851 | 615.4000 | LSE | 2766891 |
| ||||
07/04/2025 | 09:08:47 | 1,438 | 615.4000 | LSE | 2767457 |
| ||||
07/04/2025 | 09:08:47 | 484 | 615.4000 | LSE | 2767421 |
| ||||
07/04/2025 | 09:09:06 | 1,842 | 613.4000 | LSE | 2769632 |
| ||||
07/04/2025 | 09:10:10 | 512 | 614.8000 | LSE | 2772737 |
| ||||
07/04/2025 | 09:10:10 | 200 | 614.8000 | LSE | 2772735 |
| ||||
07/04/2025 | 09:10:10 | 102 | 614.8000 | LSE | 2772739 |
| ||||
07/04/2025 | 09:10:10 | 648 | 614.8000 | LSE | 2772741 |
| ||||
07/04/2025 | 09:10:10 | 561 | 614.8000 | LSE | 2772733 |
| ||||
07/04/2025 | 09:10:10 | 1,768 | 614.8000 | LSE | 2772731 |
| ||||
07/04/2025 | 09:10:56 | 1,901 | 612.2000 | LSE | 2774937 |
| ||||
07/04/2025 | 09:11:21 | 1,228 | 612.4000 | LSE | 2775903 |
| ||||
07/04/2025 | 09:11:21 | 420 | 612.4000 | LSE | 2775901 |
| ||||
07/04/2025 | 09:11:56 | 953 | 611.0000 | LSE | 2777430 |
| ||||
07/04/2025 | 09:11:56 | 832 | 611.0000 | LSE | 2777432 |
| ||||
07/04/2025 | 09:12:30 | 1,688 | 609.2000 | LSE | 2778856 |
| ||||
07/04/2025 | 09:13:10 | 1,704 | 609.2000 | LSE | 2780390 |
| ||||
07/04/2025 | 09:13:10 | 268 | 609.2000 | LSE | 2780388 |
| ||||
07/04/2025 | 09:13:33 | 1,702 | 609.0000 | LSE | 2781261 |
| ||||
07/04/2025 | 09:14:02 | 461 | 608.0000 | LSE | 2782360 |
| ||||
07/04/2025 | 09:14:02 | 1,366 | 608.0000 | LSE | 2782362 |
| ||||
07/04/2025 | 09:14:54 | 1,841 | 607.4000 | LSE | 2784395 |
| ||||
07/04/2025 | 09:15:11 | 1,966 | 606.6000 | LSE | 2785131 |
| ||||
07/04/2025 | 09:15:46 | 790 | 608.0000 | LSE | 2786674 |
| ||||
07/04/2025 | 09:15:59 | 993 | 608.4000 | LSE | 2787099 |
| ||||
07/04/2025 | 09:15:59 | 312 | 608.4000 | LSE | 2787097 |
| ||||
07/04/2025 | 09:15:59 | 561 | 608.4000 | LSE | 2787095 |
| ||||
07/04/2025 | 09:15:59 | 1,931 | 608.2000 | LSE | 2787091 |
| ||||
07/04/2025 | 09:17:56 | 448 | 613.4000 | LSE | 2791770 |
| ||||
07/04/2025 | 09:17:56 | 1,318 | 613.4000 | LSE | 2791768 |
| ||||
07/04/2025 | 09:17:56 | 2,508 | 613.4000 | LSE | 2791764 |
| ||||
07/04/2025 | 09:18:03 | 974 | 613.6000 | LSE | 2792085 |
| ||||
07/04/2025 | 09:18:03 | 446 | 613.6000 | LSE | 2792083 |
| ||||
07/04/2025 | 09:18:03 | 423 | 613.6000 | LSE | 2792081 |
| ||||
07/04/2025 | 09:18:42 | 2,028 | 612.6000 | LSE | 2793356 |
| ||||
07/04/2025 | 09:19:19 | 1,929 | 614.4000 | LSE | 2794979 |
| ||||
07/04/2025 | 09:19:43 | 1,903 | 613.8000 | LSE | 2795786 |
| ||||
07/04/2025 | 09:20:21 | 561 | 615.0000 | LSE | 2797308 |
| ||||
07/04/2025 | 09:20:21 | 325 | 615.0000 | LSE | 2797306 |
| ||||
07/04/2025 | 09:20:21 | 379 | 615.0000 | LSE | 2797304 |
| ||||
07/04/2025 | 09:20:21 | 383 | 615.0000 | LSE | 2797302 |
| ||||
07/04/2025 | 09:20:40 | 1,974 | 614.0000 | LSE | 2797947 |
| ||||
07/04/2025 | 09:21:20 | 1,841 | 613.6000 | LSE | 2799744 |
| ||||
07/04/2025 | 09:21:43 | 1,395 | 613.8000 | LSE | 2800932 |
| ||||
07/04/2025 | 09:21:43 | 445 | 613.8000 | LSE | 2800930 |
| ||||
07/04/2025 | 09:22:20 | 1,676 | 612.8000 | LSE | 2802414 |
| ||||
07/04/2025 | 09:22:43 | 1,971 | 611.0000 | LSE | 2803327 |
| ||||
07/04/2025 | 09:23:22 | 1,678 | 612.6000 | LSE | 2804792 |
| ||||
07/04/2025 | 09:23:22 | 212 | 612.6000 | LSE | 2804794 |
| ||||
07/04/2025 | 09:23:56 | 705 | 613.8000 | LSE | 2806018 |
| ||||
07/04/2025 | 09:23:56 | 1,135 | 613.8000 | LSE | 2806016 |
| ||||
07/04/2025 | 09:24:08 | 1,697 | 614.0000 | LSE | 2806424 |
| ||||
07/04/2025 | 09:24:54 | 1,075 | 613.6000 | LSE | 2808708 |
| ||||
07/04/2025 | 09:24:54 | 284 | 613.6000 | LSE | 2808706 |
| ||||
07/04/2025 | 09:24:54 | 129 | 613.6000 | LSE | 2808704 |
| ||||
07/04/2025 | 09:24:54 | 222 | 613.6000 | LSE | 2808702 |
| ||||
07/04/2025 | 09:25:37 | 1,774 | 613.4000 | LSE | 2810195 |
| ||||
07/04/2025 | 09:25:50 | 1,739 | 612.8000 | LSE | 2810742 |
| ||||
07/04/2025 | 09:26:19 | 521 | 610.8000 | LSE | 2811767 |
| ||||
07/04/2025 | 09:26:19 | 128 | 610.8000 | LSE | 2811765 |
| ||||
07/04/2025 | 09:26:19 | 455 | 611.0000 | LSE | 2811771 |
| ||||
07/04/2025 | 09:26:19 | 521 | 611.0000 | LSE | 2811769 |
| ||||
07/04/2025 | 09:27:03 | 684 | 609.6000 | LSE | 2813985 |
| ||||
07/04/2025 | 09:27:03 | 515 | 609.6000 | LSE | 2813983 |
| ||||
07/04/2025 | 09:27:03 | 561 | 609.6000 | LSE | 2813979 |
| ||||
07/04/2025 | 09:27:03 | 168 | 609.6000 | LSE | 2813981 |
| ||||
07/04/2025 | 09:27:58 | 1,087 | 608.0000 | LSE | 2816144 |
| ||||
07/04/2025 | 09:27:58 | 728 | 608.0000 | LSE | 2816142 |
| ||||
07/04/2025 | 09:28:17 | 561 | 608.2000 | LSE | 2816691 |
| ||||
07/04/2025 | 09:28:17 | 287 | 608.2000 | LSE | 2816695 |
| ||||
07/04/2025 | 09:28:17 | 545 | 608.2000 | LSE | 2816693 |
| ||||
07/04/2025 | 09:28:17 | 254 | 608.2000 | LSE | 2816689 |
| ||||
07/04/2025 | 09:28:17 | 2,028 | 608.0000 | LSE | 2816687 |
| ||||
07/04/2025 | 09:29:55 | 1,663 | 607.8000 | LSE | 2820094 |
| ||||
07/04/2025 | 09:30:14 | 1,805 | 608.4000 | LSE | 2821141 |
| ||||
07/04/2025 | 09:30:56 | 1,698 | 609.0000 | LSE | 2822926 |
| ||||
07/04/2025 | 09:31:10 | 1,656 | 608.2000 | LSE | 2823379 |
| ||||
07/04/2025 | 09:31:46 | 1,634 | 607.2000 | LSE | 2825111 |
| ||||
07/04/2025 | 09:32:20 | 1,162 | 606.4000 | LSE | 2826544 |
| ||||
07/04/2025 | 09:32:20 | 637 | 606.4000 | LSE | 2826542 |
| ||||
07/04/2025 | 09:33:09 | 1,148 | 609.0000 | LSE | 2828275 |
| ||||
07/04/2025 | 09:33:09 | 525 | 609.0000 | LSE | 2828273 |
| ||||
07/04/2025 | 09:33:09 | 1,955 | 609.0000 | LSE | 2828271 |
| ||||
07/04/2025 | 09:34:07 | 1,545 | 609.8000 | LSE | 2830299 |
| ||||
07/04/2025 | 09:34:07 | 404 | 609.8000 | LSE | 2830297 |
| ||||
07/04/2025 | 09:34:07 | 577 | 609.8000 | LSE | 2830293 |
| ||||
07/04/2025 | 09:34:07 | 1,300 | 609.8000 | LSE | 2830295 |
| ||||
07/04/2025 | 09:34:41 | 780 | 609.0000 | LSE | 2831687 |
| ||||
07/04/2025 | 09:34:41 | 380 | 609.0000 | LSE | 2831685 |
| ||||
07/04/2025 | 09:34:41 | 561 | 609.0000 | LSE | 2831683 |
| ||||
07/04/2025 | 09:35:25 | 1,549 | 608.2000 | LSE | 2833353 |
| ||||
07/04/2025 | 09:35:25 | 458 | 608.2000 | LSE | 2833351 |
| ||||
07/04/2025 | 09:36:16 | 1,100 | 609.4000 | LSE | 2835289 |
| ||||
07/04/2025 | 09:36:16 | 786 | 609.4000 | LSE | 2835291 |
| ||||
07/04/2025 | 09:36:56 | 519 | 608.2000 | LSE | 2836610 |
| ||||
07/04/2025 | 09:36:56 | 1,000 | 608.2000 | LSE | 2836608 |
| ||||
07/04/2025 | 09:36:56 | 327 | 608.2000 | LSE | 2836606 |
| ||||
07/04/2025 | 09:37:41 | 650 | 610.2000 | LSE | 2838258 |
| ||||
07/04/2025 | 09:37:41 | 561 | 610.2000 | LSE | 2838256 |
| ||||
07/04/2025 | 09:37:41 | 561 | 610.0000 | LSE | 2838254 |
| ||||
07/04/2025 | 09:38:13 | 1,968 | 609.2000 | LSE | 2839507 |
| ||||
07/04/2025 | 09:38:55 | 1,673 | 610.0000 | LSE | 2840831 |
| ||||
07/04/2025 | 09:39:27 | 900 | 610.0000 | LSE | 2841970 |
| ||||
07/04/2025 | 09:40:37 | 104 | 611.2000 | LSE | 2844728 |
| ||||
07/04/2025 | 09:40:43 | 1,998 | 612.0000 | LSE | 2844966 |
| ||||
07/04/2025 | 09:40:49 | 1,917 | 612.2000 | LSE | 2845080 |
| ||||
07/04/2025 | 09:42:05 | 1,878 | 612.8000 | LSE | 2847619 |
| ||||
07/04/2025 | 09:42:05 | 2,015 | 612.8000 | LSE | 2847617 |
| ||||
07/04/2025 | 09:42:51 | 676 | 611.8000 | LSE | 2849184 |
| ||||
07/04/2025 | 09:42:51 | 561 | 611.8000 | LSE | 2849182 |
| ||||
07/04/2025 | 09:42:51 | 312 | 611.8000 | LSE | 2849180 |
| ||||
07/04/2025 | 09:42:51 | 278 | 611.8000 | LSE | 2849178 |
| ||||
07/04/2025 | 09:43:40 | 1,928 | 614.2000 | LSE | 2850666 |
| ||||
07/04/2025 | 09:44:00 | 1,736 | 613.8000 | LSE | 2851359 |
| ||||
07/04/2025 | 09:44:55 | 1,670 | 614.4000 | LSE | 2852944 |
| ||||
07/04/2025 | 09:44:55 | 217 | 614.4000 | LSE | 2852942 |
| ||||
07/04/2025 | 09:45:29 | 1,709 | 615.0000 | LSE | 2854092 |
| ||||
07/04/2025 | 09:46:07 | 1,630 | 613.4000 | LSE | 2855343 |
| ||||
07/04/2025 | 09:47:10 | 3,149 | 614.8000 | LSE | 2857217 |
| ||||
07/04/2025 | 09:47:42 | 1,693 | 614.6000 | LSE | 2858273 |
| ||||
07/04/2025 | 09:48:20 | 1,941 | 613.8000 | LSE | 2859172 |
| ||||
07/04/2025 | 09:49:02 | 1,718 | 613.8000 | LSE | 2860580 |
| ||||
07/04/2025 | 09:49:55 | 1,724 | 613.4000 | LSE | 2862195 |
| ||||
07/04/2025 | 09:50:41 | 1,689 | 613.4000 | LSE | 2864009 |
| ||||
07/04/2025 | 09:52:11 | 39 | 617.4000 | LSE | 2866577 |
| ||||
07/04/2025 | 09:52:11 | 705 | 617.4000 | LSE | 2866575 |
| ||||
07/04/2025 | 09:52:30 | 2,051 | 619.2000 | LSE | 2867180 |
| ||||
07/04/2025 | 09:52:32 | 1,790 | 619.0000 | LSE | 2867238 |
| ||||
07/04/2025 | 09:52:46 | 1,739 | 618.8000 | LSE | 2867591 |
| ||||
07/04/2025 | 09:53:22 | 1,963 | 618.0000 | LSE | 2868799 |
| ||||
07/04/2025 | 09:53:52 | 1,373 | 618.2000 | LSE | 2869791 |
| ||||
07/04/2025 | 09:53:52 | 351 | 618.2000 | LSE | 2869789 |
| ||||
07/04/2025 | 09:54:53 | 1,669 | 618.4000 | LSE | 2871570 |
| ||||
07/04/2025 | 09:54:53 | 351 | 618.4000 | LSE | 2871568 |
| ||||
07/04/2025 | 09:55:43 | 2,006 | 617.6000 | LSE | 2873198 |
| ||||
07/04/2025 | 09:56:20 | 1,041 | 616.6000 | LSE | 2874091 |
| ||||
07/04/2025 | 09:56:20 | 594 | 616.6000 | LSE | 2874093 |
| ||||
07/04/2025 | 09:56:34 | 38 | 616.4000 | LSE | 2874525 |
| ||||
07/04/2025 | 09:56:34 | 148 | 616.4000 | LSE | 2874523 |
| ||||
07/04/2025 | 09:56:34 | 312 | 616.4000 | LSE | 2874521 |
| ||||
07/04/2025 | 09:56:34 | 565 | 616.4000 | LSE | 2874519 |
| ||||
07/04/2025 | 09:56:34 | 647 | 616.4000 | LSE | 2874517 |
| ||||
07/04/2025 | 09:57:30 | 1,990 | 615.4000 | LSE | 2876158 |
| ||||
07/04/2025 | 09:58:16 | 1,689 | 614.6000 | LSE | 2877233 |
| ||||
07/04/2025 | 09:59:00 | 1,699 | 615.2000 | LSE | 2878603 |
| ||||
07/04/2025 | 09:59:26 | 1,627 | 614.4000 | LSE | 2879244 |
| ||||
07/04/2025 | 10:00:08 | 1,704 | 613.6000 | LSE | 2880569 |
| ||||
07/04/2025 | 10:00:42 | 2,023 | 614.8000 | LSE | 2881874 |
| ||||
07/04/2025 | 10:01:50 | 1,990 | 614.0000 | LSE | 2891067 |
| ||||
07/04/2025 | 10:02:05 | 312 | 613.6000 | LSE | 2891390 |
| ||||
07/04/2025 | 10:02:05 | 705 | 613.6000 | LSE | 2891388 |
| ||||
07/04/2025 | 10:02:05 | 705 | 613.8000 | LSE | 2891392 |
| ||||
07/04/2025 | 10:02:05 | 18 | 613.8000 | LSE | 2891394 |
| ||||
07/04/2025 | 10:03:00 | 1,666 | 612.2000 | LSE | 2893576 |
| ||||
07/04/2025 | 10:03:34 | 601 | 612.4000 | LSE | 2901948 |
| ||||
07/04/2025 | 10:03:34 | 1,026 | 612.4000 | LSE | 2901946 |
| ||||
07/04/2025 | 10:04:05 | 1,883 | 613.6000 | LSE | 2902670 |
| ||||
07/04/2025 | 10:04:47 | 1,962 | 613.0000 | LSE | 2904042 |
| ||||
07/04/2025 | 10:05:31 | 1,563 | 612.4000 | LSE | 2905937 |
| ||||
07/04/2025 | 10:05:31 | 415 | 612.4000 | LSE | 2905935 |
| ||||
07/04/2025 | 10:06:33 | 1,675 | 611.8000 | LSE | 2908782 |
| ||||
07/04/2025 | 10:06:44 | 1,877 | 611.8000 | LSE | 2909200 |
| ||||
07/04/2025 | 10:07:18 | 734 | 609.8000 | LSE | 2910617 |
| ||||
07/04/2025 | 10:07:18 | 1,011 | 609.8000 | LSE | 2910615 |
| ||||
07/04/2025 | 10:08:05 | 1,715 | 608.2000 | LSE | 2912034 |
| ||||
07/04/2025 | 10:08:05 | 240 | 608.2000 | LSE | 2912036 |
| ||||
07/04/2025 | 10:09:18 | 705 | 610.0000 | LSE | 2914613 |
| ||||
07/04/2025 | 10:09:18 | 680 | 610.0000 | LSE | 2914610 |
| ||||
07/04/2025 | 10:09:18 | 312 | 610.0000 | LSE | 2914608 |
| ||||
07/04/2025 | 10:09:18 | 1,924 | 610.0000 | LSE | 2914606 |
| ||||
07/04/2025 | 10:10:21 | 1,681 | 612.0000 | LSE | 2916972 |
| ||||
07/04/2025 | 10:11:08 | 1,761 | 614.2000 | LSE | 2918617 |
| ||||
07/04/2025 | 10:11:56 | 2,002 | 614.4000 | LSE | 2920373 |
| ||||
07/04/2025 | 10:11:56 | 785 | 614.4000 | LSE | 2920360 |
| ||||
07/04/2025 | 10:11:56 | 1,144 | 614.4000 | LSE | 2920358 |
| ||||
07/04/2025 | 10:12:52 | 1,929 | 612.8000 | LSE | 2921783 |
| ||||
07/04/2025 | 10:13:59 | 1,823 | 610.0000 | LSE | 2923903 |
| ||||
07/04/2025 | 10:14:14 | 1,879 | 609.4000 | LSE | 2924269 |
| ||||
07/04/2025 | 10:14:42 | 278 | 608.4000 | LSE | 2925053 |
| ||||
07/04/2025 | 10:14:42 | 705 | 608.4000 | LSE | 2925051 |
| ||||
07/04/2025 | 10:14:42 | 815 | 608.4000 | LSE | 2925055 |
| ||||
07/04/2025 | 10:15:06 | 1,811 | 609.2000 | LSE | 2925941 |
| ||||
07/04/2025 | 10:15:30 | 1,796 | 609.0000 | LSE | 2926640 |
| ||||
07/04/2025 | 10:15:30 | 386 | 609.0000 | LSE | 2926638 |
| ||||
07/04/2025 | 10:15:30 | 723 | 609.0000 | LSE | 2926636 |
| ||||
07/04/2025 | 10:15:30 | 705 | 609.0000 | LSE | 2926634 |
| ||||
07/04/2025 | 10:15:49 | 591 | 608.2000 | LSE | 2927409 |
| ||||
07/04/2025 | 10:15:49 | 1,105 | 608.2000 | LSE | 2927411 |
| ||||
07/04/2025 | 10:16:16 | 2,010 | 608.2000 | LSE | 2928307 |
| ||||
07/04/2025 | 10:16:20 | 1,032 | 607.6000 | LSE | 2928446 |
| ||||
07/04/2025 | 10:16:22 | 697 | 607.6000 | LSE | 2928577 |
| ||||
07/04/2025 | 10:16:22 | 13 | 607.6000 | LSE | 2928575 |
| ||||
07/04/2025 | 10:17:17 | 1,978 | 609.0000 | LSE | 2930482 |
| ||||
07/04/2025 | 10:17:17 | 198 | 609.0000 | LSE | 2930484 |
| ||||
07/04/2025 | 10:17:48 | 2,314 | 609.2000 | LSE | 2931265 |
| ||||
07/04/2025 | 10:17:48 | 2,690 | 609.2000 | LSE | 2931263 |
| ||||
07/04/2025 | 10:18:02 | 1,516 | 609.2000 | LSE | 2931797 |
| ||||
07/04/2025 | 10:18:02 | 320 | 609.2000 | LSE | 2931795 |
| ||||
07/04/2025 | 10:18:04 | 466 | 609.2000 | LSE | 2931968 |
| ||||
07/04/2025 | 10:18:04 | 1,356 | 609.2000 | LSE | 2931966 |
| ||||
07/04/2025 | 10:18:25 | 1,780 | 609.0000 | LSE | 2932888 |
| ||||
07/04/2025 | 10:19:08 | 1,252 | 608.6000 | LSE | 2934109 |
| ||||
07/04/2025 | 10:19:08 | 751 | 608.6000 | LSE | 2934107 |
| ||||
07/04/2025 | 10:19:29 | 624 | 608.6000 | LSE | 2934864 |
| ||||
07/04/2025 | 10:19:29 | 705 | 608.4000 | LSE | 2934862 |
| ||||
07/04/2025 | 10:19:29 | 333 | 608.6000 | LSE | 2934866 |
| ||||
07/04/2025 | 10:19:29 | 563 | 608.6000 | LSE | 2934868 |
| ||||
07/04/2025 | 10:19:29 | 1,782 | 608.6000 | LSE | 2934860 |
| ||||
07/04/2025 | 10:19:47 | 52 | 608.6000 | LSE | 2935570 |
| ||||
07/04/2025 | 10:20:00 | 1,884 | 608.4000 | LSE | 2936095 |
| ||||
07/04/2025 | 10:20:16 | 1,700 | 608.6000 | LSE | 2936702 |
| ||||
07/04/2025 | 10:21:24 | 1,645 | 607.8000 | LSE | 2938950 |
| ||||
07/04/2025 | 10:21:24 | 323 | 607.8000 | LSE | 2938948 |
| ||||
07/04/2025 | 10:23:06 | 1,877 | 607.0000 | LSE | 2942426 |
| ||||
07/04/2025 | 10:23:06 | 1,678 | 607.0000 | LSE | 2942424 |
| ||||
07/04/2025 | 10:24:20 | 1,718 | 609.2000 | LSE | 2944626 |
| ||||
07/04/2025 | 10:24:20 | 1,771 | 609.2000 | LSE | 2944624 |
| ||||
07/04/2025 | 10:25:12 | 1,640 | 609.6000 | LSE | 2946275 |
| ||||
07/04/2025 | 10:25:54 | 1,913 | 609.0000 | LSE | 2947231 |
| ||||
07/04/2025 | 10:26:41 | 1,707 | 609.4000 | LSE | 2948686 |
| ||||
07/04/2025 | 10:27:15 | 284 | 610.0000 | LSE | 2949700 |
| ||||
07/04/2025 | 10:27:15 | 312 | 610.0000 | LSE | 2949698 |
| ||||
07/04/2025 | 10:27:15 | 324 | 610.0000 | LSE | 2949696 |
| ||||
07/04/2025 | 10:27:15 | 705 | 610.0000 | LSE | 2949694 |
| ||||
07/04/2025 | 10:27:55 | 1,282 | 608.4000 | LSE | 2951028 |
| ||||
07/04/2025 | 10:27:55 | 432 | 608.4000 | LSE | 2951025 |
| ||||
07/04/2025 | 10:28:27 | 703 | 608.4000 | LSE | 2951908 |
| ||||
07/04/2025 | 10:28:27 | 1,257 | 608.4000 | LSE | 2951906 |
| ||||
07/04/2025 | 10:30:00 | 1,961 | 609.8000 | LSE | 2954162 |
| ||||
07/04/2025 | 10:30:00 | 1,693 | 609.8000 | LSE | 2954136 |
| ||||
07/04/2025 | 10:30:38 | 1,313 | 609.6000 | LSE | 2956000 |
| ||||
07/04/2025 | 10:30:38 | 414 | 609.6000 | LSE | 2955998 |
| ||||
07/04/2025 | 10:31:24 | 1,834 | 610.6000 | LSE | 2957331 |
| ||||
07/04/2025 | 10:32:10 | 1,150 | 610.0000 | LSE | 2958888 |
| ||||
07/04/2025 | 10:32:13 | 200 | 610.0000 | LSE | 2958969 |
| ||||
07/04/2025 | 10:32:49 | 1,819 | 612.2000 | LSE | 2960035 |
| ||||
07/04/2025 | 10:33:24 | 1,692 | 613.2000 | LSE | 2960855 |
| ||||
07/04/2025 | 10:34:07 | 1,966 | 615.0000 | LSE | 2962174 |
| ||||
07/04/2025 | 10:34:18 | 1,655 | 615.0000 | LSE | 2962472 |
| ||||
07/04/2025 | 10:35:29 | 495 | 616.2000 | LSE | 2964292 |
| ||||
07/04/2025 | 10:35:29 | 312 | 616.2000 | LSE | 2964294 |
| ||||
07/04/2025 | 10:35:29 | 467 | 616.2000 | LSE | 2964296 |
| ||||
07/04/2025 | 10:35:29 | 1,320 | 616.2000 | LSE | 2964298 |
| ||||
07/04/2025 | 10:35:29 | 312 | 616.2000 | LSE | 2964290 |
| ||||
07/04/2025 | 10:35:29 | 705 | 616.2000 | LSE | 2964288 |
| ||||
07/04/2025 | 10:37:09 | 1,572 | 616.6000 | LSE | 2967279 |
| ||||
07/04/2025 | 10:37:09 | 326 | 616.6000 | LSE | 2967277 |
| ||||
07/04/2025 | 10:38:07 | 1,772 | 615.8000 | LSE | 2968756 |
| ||||
07/04/2025 | 10:38:07 | 2 | 615.8000 | LSE | 2968754 |
| ||||
07/04/2025 | 10:38:27 | 1,648 | 614.8000 | LSE | 2969338 |
| ||||
07/04/2025 | 10:38:42 | 943 | 615.4000 | LSE | 2969748 |
| ||||
07/04/2025 | 10:38:42 | 813 | 615.4000 | LSE | 2969746 |
| ||||
07/04/2025 | 10:40:14 | 497 | 617.4000 | LSE | 2972534 |
| ||||
07/04/2025 | 10:40:14 | 1,394 | 617.4000 | LSE | 2972532 |
| ||||
07/04/2025 | 10:41:04 | 1,917 | 617.8000 | LSE | 2974005 |
| ||||
07/04/2025 | 10:41:47 | 1,847 | 618.4000 | LSE | 2975182 |
| ||||
07/04/2025 | 10:43:42 | 1,720 | 618.2000 | LSE | 2978862 |
| ||||
07/04/2025 | 10:44:48 | 1,664 | 619.0000 | LSE | 2980749 |
| ||||
07/04/2025 | 10:44:57 | 945 | 618.6000 | LSE | 2980967 |
| ||||
07/04/2025 | 10:44:57 | 1,036 | 618.6000 | LSE | 2980965 |
| ||||
07/04/2025 | 10:46:40 | 1,796 | 618.6000 | LSE | 2984491 |
| ||||
07/04/2025 | 10:47:44 | 1,176 | 620.4000 | LSE | 2986798 |
| ||||
07/04/2025 | 10:47:44 | 756 | 620.4000 | LSE | 2986800 |
| ||||
07/04/2025 | 10:48:20 | 344 | 622.8000 | LSE | 2987953 |
| ||||
07/04/2025 | 10:48:20 | 349 | 622.8000 | LSE | 2987949 |
| ||||
07/04/2025 | 10:48:20 | 335 | 622.8000 | LSE | 2987951 |
| ||||
07/04/2025 | 10:48:46 | 291 | 623.2000 | LSE | 2988925 |
| ||||
07/04/2025 | 10:48:46 | 705 | 623.2000 | LSE | 2988923 |
| ||||
07/04/2025 | 10:49:56 | 1,665 | 622.8000 | LSE | 2991206 |
| ||||
07/04/2025 | 10:49:56 | 162 | 622.8000 | LSE | 2991204 |
| ||||
07/04/2025 | 10:50:31 | 1,624 | 622.8000 | LSE | 2992625 |
| ||||
07/04/2025 | 10:51:13 | 730 | 621.8000 | LSE | 2994010 |
| ||||
07/04/2025 | 10:51:13 | 1,144 | 621.8000 | LSE | 2994008 |
| ||||
07/04/2025 | 10:52:28 | 497 | 620.4000 | LSE | 2996411 |
| ||||
07/04/2025 | 10:52:28 | 386 | 620.4000 | LSE | 2996409 |
| ||||
07/04/2025 | 10:52:28 | 705 | 620.4000 | LSE | 2996407 |
| ||||
07/04/2025 | 10:53:06 | 1,748 | 621.2000 | LSE | 2997515 |
| ||||
07/04/2025 | 10:53:51 | 1,963 | 621.4000 | LSE | 2998789 |
| ||||
07/04/2025 | 10:55:08 | 507 | 620.6000 | LSE | 3001321 |
| ||||
07/04/2025 | 10:55:34 | 1,696 | 621.0000 | LSE | 3001943 |
| ||||
07/04/2025 | 10:55:35 | 497 | 620.8000 | LSE | 3002021 |
| ||||
07/04/2025 | 10:56:19 | 438 | 618.0000 | LSE | 3003342 |
| ||||
07/04/2025 | 10:56:19 | 1,321 | 618.0000 | LSE | 3003344 |
| ||||
07/04/2025 | 10:57:50 | 203 | 617.0000 | LSE | 3006031 |
| ||||
07/04/2025 | 10:57:50 | 312 | 617.0000 | LSE | 3006028 |
| ||||
07/04/2025 | 10:57:50 | 705 | 616.8000 | LSE | 3006025 |
| ||||
07/04/2025 | 10:57:50 | 278 | 616.8000 | LSE | 3006023 |
| ||||
07/04/2025 | 10:57:50 | 312 | 616.8000 | LSE | 3006020 |
| ||||
07/04/2025 | 10:57:50 | 1,707 | 616.8000 | LSE | 3006016 |
| ||||
07/04/2025 | 10:58:17 | 2,004 | 616.8000 | LSE | 3006771 |
| ||||
07/04/2025 | 10:59:30 | 1,685 | 615.0000 | LSE | 3008410 |
| ||||
07/04/2025 | 10:59:30 | 1,882 | 615.0000 | LSE | 3008408 |
| ||||
07/04/2025 | 10:59:30 | 1,625 | 615.0000 | LSE | 3008406 |
| ||||
07/04/2025 | 10:59:30 | 1,954 | 615.0000 | LSE | 3008404 |
| ||||
07/04/2025 | 10:59:30 | 1,998 | 615.0000 | LSE | 3008402 |
| ||||
07/04/2025 | 10:59:31 | 705 | 615.0000 | LSE | 3008429 |
| ||||
07/04/2025 | 10:59:54 | 312 | 615.0000 | LSE | 3008966 |
| ||||
07/04/2025 | 10:59:54 | 705 | 615.0000 | LSE | 3008963 |
| ||||
07/04/2025 | 10:59:54 | 1,839 | 615.0000 | LSE | 3008927 |
| ||||
07/04/2025 | 11:00:37 | 1,848 | 617.2000 | LSE | 3010419 |
| ||||
07/04/2025 | 11:01:15 | 298 | 618.8000 | LSE | 3011703 |
| ||||
07/04/2025 | 11:01:15 | 354 | 618.8000 | LSE | 3011701 |
| ||||
07/04/2025 | 11:01:15 | 705 | 618.6000 | LSE | 3011699 |
| ||||
07/04/2025 | 11:01:15 | 544 | 618.6000 | LSE | 3011697 |
| ||||
07/04/2025 | 11:02:33 | 312 | 622.0000 | LSE | 3014404 |
| ||||
07/04/2025 | 11:02:33 | 585 | 622.0000 | LSE | 3014402 |
| ||||
07/04/2025 | 11:02:33 | 425 | 622.0000 | LSE | 3014406 |
| ||||
07/04/2025 | 11:03:39 | 2,016 | 623.0000 | LSE | 3016416 |
| ||||
07/04/2025 | 11:05:39 | 986 | 623.6000 | LSE | 3019660 |
| ||||
07/04/2025 | 11:05:39 | 248 | 623.6000 | LSE | 3019658 |
| ||||
07/04/2025 | 11:05:39 | 705 | 623.6000 | LSE | 3019656 |
| ||||
07/04/2025 | 11:05:39 | 950 | 623.6000 | LSE | 3019654 |
| ||||
07/04/2025 | 11:06:57 | 843 | 623.0000 | LSE | 3021233 |
| ||||
07/04/2025 | 11:06:57 | 705 | 623.0000 | LSE | 3021229 |
| ||||
07/04/2025 | 11:06:57 | 278 | 623.0000 | LSE | 3021231 |
| ||||
07/04/2025 | 11:06:59 | 1,676 | 622.6000 | LSE | 3021475 |
| ||||
07/04/2025 | 11:08:49 | 1,896 | 622.8000 | LSE | 3023874 |
| ||||
07/04/2025 | 11:10:49 | 1,768 | 626.0000 | LSE | 3027168 |
| ||||
07/04/2025 | 11:12:04 | 1,691 | 627.2000 | LSE | 3028921 |
| ||||
07/04/2025 | 11:13:26 | 1,687 | 625.8000 | LSE | 3032411 |
| ||||
07/04/2025 | 11:14:50 | 467 | 626.8000 | LSE | 3034426 |
| ||||
07/04/2025 | 11:14:50 | 705 | 626.8000 | LSE | 3034424 |
| ||||
07/04/2025 | 11:14:50 | 278 | 626.8000 | LSE | 3034422 |
| ||||
07/04/2025 | 11:14:50 | 325 | 626.8000 | LSE | 3034420 |
| ||||
07/04/2025 | 11:16:34 | 2,017 | 630.0000 | LSE | 3037353 |
| ||||
07/04/2025 | 11:18:22 | 351 | 631.6000 | LSE | 3040168 |
| ||||
07/04/2025 | 11:18:22 | 1,596 | 631.6000 | LSE | 3040170 |
| ||||
07/04/2025 | 11:18:54 | 466 | 632.0000 | LSE | 3041233 |
| ||||
07/04/2025 | 11:18:56 | 555 | 632.0000 | LSE | 3041296 |
| ||||
07/04/2025 | 11:18:58 | 483 | 632.0000 | LSE | 3041360 |
| ||||
07/04/2025 | 11:19:08 | 156 | 632.0000 | LSE | 3041639 |
| ||||
07/04/2025 | 11:20:04 | 35 | 633.4000 | LSE | 3044061 |
| ||||
07/04/2025 | 11:20:04 | 513 | 633.4000 | LSE | 3044059 |
| ||||
07/04/2025 | 11:20:04 | 705 | 633.4000 | LSE | 3044057 |
| ||||
07/04/2025 | 11:20:04 | 705 | 633.2000 | LSE | 3044055 |
| ||||
07/04/2025 | 11:28:11 | 1,623 | 636.4000 | LSE | 3057715 |
| ||||
07/04/2025 | 11:28:41 | 1,852 | 636.2000 | LSE | 3058368 |
| ||||
07/04/2025 | 11:32:39 | 1,656 | 634.8000 | LSE | 3064916 |
| ||||
07/04/2025 | 11:35:29 | 1,760 | 637.0000 | LSE | 3069255 |
| ||||
07/04/2025 | 11:47:01 | 1,749 | 640.0000 | LSE | 3087739 |
| ||||
07/04/2025 | 11:47:01 | 1,922 | 640.0000 | LSE | 3087737 |
| ||||
07/04/2025 | 11:50:01 | 1,637 | 640.0000 | LSE | 3092697 |
| ||||
07/04/2025 | 11:51:22 | 1,689 | 640.0000 | LSE | 3094737 |
| ||||
07/04/2025 | 11:54:06 | 1,753 | 638.0000 | LSE | 3099794 |
| ||||
07/04/2025 | 11:58:10 | 1,751 | 636.2000 | LSE | 3105905 |
| ||||
07/04/2025 | 12:02:02 | 815 | 636.0000 | LSE | 3110989 |
| ||||
07/04/2025 | 12:02:02 | 1,040 | 636.0000 | LSE | 3110987 |
| ||||
07/04/2025 | 12:04:49 | 1,959 | 640.0000 | LSE | 3115156 |
| ||||
07/04/2025 | 12:16:28 | 923 | 640.0000 | LSE | 3133369 |
| ||||
07/04/2025 | 12:16:28 | 1,806 | 640.0000 | LSE | 3133356 |
| ||||
07/04/2025 | 12:16:28 | 1,760 | 640.0000 | LSE | 3133354 |
| ||||
07/04/2025 | 12:35:14 | 1,646 | 640.0000 | LSE | 3160657 |
| ||||
07/04/2025 | 12:35:14 | 1,285 | 640.0000 | LSE | 3160655 |
| ||||
07/04/2025 | 12:35:14 | 546 | 640.0000 | LSE | 3160653 |
| ||||
07/04/2025 | 12:35:14 | 318 | 640.0000 | LSE | 3160651 |
| ||||
07/04/2025 | 12:35:40 | 147 | 640.0000 | LSE | 3161179 |
| ||||
07/04/2025 | 12:35:40 | 1,918 | 640.0000 | LSE | 3161181 |
| ||||
07/04/2025 | 12:36:56 | 751 | 640.0000 | LSE | 3163070 |
| ||||
07/04/2025 | 12:36:56 | 1,144 | 640.0000 | LSE | 3163067 |
| ||||
07/04/2025 | 12:37:27 | 1,927 | 639.8000 | LSE | 3163815 |
| ||||
07/04/2025 | 12:38:24 | 1,829 | 640.0000 | LSE | 3165275 |
| ||||
07/04/2025 | 12:41:20 | 2,025 | 640.0000 | LSE | 3169600 |
| ||||
07/04/2025 | 12:45:00 | 1,802 | 640.0000 | LSE | 3174705 |
| ||||
07/04/2025 | 12:47:22 | 1,858 | 639.6000 | LSE | 3178160 |
| ||||
07/04/2025 | 12:50:39 | 2,039 | 639.2000 | LSE | 3182740 |
| ||||
07/04/2025 | 12:54:13 | 1,876 | 636.4000 | LSE | 3189009 |
| ||||
07/04/2025 | 12:57:42 | 1,692 | 640.0000 | LSE | 3194894 |
| ||||
07/04/2025 | 13:02:02 | 1,822 | 640.0000 | LSE | 3200855 |
| ||||
07/04/2025 | 13:05:06 | 1,988 | 640.0000 | LSE | 3205129 |
| ||||
07/04/2025 | 13:08:27 | 1,957 | 640.0000 | LSE | 3209903 |
| ||||
07/04/2025 | 13:11:21 | 1,772 | 638.2000 | LSE | 3214900 |
| ||||
07/04/2025 | 13:15:59 | 1,897 | 639.2000 | LSE | 3220654 |
| ||||
07/04/2025 | 13:18:16 | 787 | 638.6000 | LSE | 3223520 |
| ||||
07/04/2025 | 13:18:16 | 1,200 | 638.6000 | LSE | 3223518 |
| ||||
07/04/2025 | 13:42:03 | 502 | 640.0000 | LSE | 3258993 |
| ||||
07/04/2025 | 13:42:03 | 1,194 | 640.0000 | LSE | 3258991 |
| ||||
07/04/2025 | 13:42:03 | 3,644 | 640.0000 | LSE | 3258989 |
| ||||
07/04/2025 | 13:42:03 | 1,957 | 640.0000 | LSE | 3258987 |
| ||||
07/04/2025 | 13:42:03 | 1,449 | 640.0000 | LSE | 3258985 |
| ||||
07/04/2025 | 14:27:43 | 1,903 | 644.8000 | LSE | 3340730 |
| ||||
07/04/2025 | 14:28:29 | 1,653 | 644.0000 | LSE | 3342275 |
| ||||
07/04/2025 | 14:29:51 | 76 | 641.8000 | LSE | 3345395 |
| ||||
07/04/2025 | 14:29:52 | 589 | 641.8000 | LSE | 3345410 |
| ||||
07/04/2025 | 14:29:52 | 250 | 641.8000 | LSE | 3345408 |
| ||||
07/04/2025 | 14:29:52 | 250 | 641.8000 | LSE | 3345405 |
| ||||
07/04/2025 | 14:29:52 | 250 | 641.8000 | LSE | 3345401 |
| ||||
07/04/2025 | 14:29:52 | 250 | 641.8000 | LSE | 3345399 |
| ||||
07/04/2025 | 14:30:17 | 829 | 640.4000 | LSE | 3354857 |
| ||||
07/04/2025 | 14:30:17 | 909 | 640.4000 | LSE | 3354855 |
| ||||
07/04/2025 | 14:31:14 | 1,508 | 639.8000 | LSE | 3359828 |
| ||||
07/04/2025 | 14:32:28 | 2,045 | 642.0000 | LSE | 3364783 |
| ||||
07/04/2025 | 14:32:29 | 1,891 | 641.8000 | LSE | 3364849 |
| ||||
07/04/2025 | 14:32:33 | 832 | 641.4000 | LSE | 3365186 |
| ||||
07/04/2025 | 14:32:36 | 964 | 641.4000 | LSE | 3365495 |
| ||||
07/04/2025 | 14:32:42 | 1,936 | 641.0000 | LSE | 3366129 |
| ||||
07/04/2025 | 14:33:58 | 1,835 | 640.4000 | LSE | 3370980 |
| ||||
07/04/2025 | 14:33:59 | 1,661 | 640.2000 | LSE | 3371048 |
| ||||
07/04/2025 | 14:33:59 | 100 | 640.2000 | LSE | 3371045 |
| ||||
07/04/2025 | 14:33:59 | 100 | 640.2000 | LSE | 3371043 |
| ||||
07/04/2025 | 14:33:59 | 100 | 640.2000 | LSE | 3371041 |
| ||||
07/04/2025 | 14:33:59 | 60 | 640.2000 | LSE | 3371039 |
| ||||
07/04/2025 | 14:34:45 | 1,852 | 640.6000 | LSE | 3374177 |
| ||||
07/04/2025 | 14:35:26 | 1,755 | 640.0000 | LSE | 3378026 |
| ||||
07/04/2025 | 14:35:46 | 1,724 | 640.0000 | LSE | 3379411 |
| ||||
07/04/2025 | 14:36:31 | 1,817 | 638.6000 | LSE | 3382700 |
| ||||
07/04/2025 | 14:37:07 | 1,689 | 639.4000 | LSE | 3385134 |
| ||||
07/04/2025 | 14:38:01 | 116 | 639.2000 | LSE | 3388444 |
| ||||
07/04/2025 | 14:38:01 | 878 | 639.2000 | LSE | 3388446 |
| ||||
07/04/2025 | 14:38:02 | 834 | 639.2000 | LSE | 3388551 |
| ||||
07/04/2025 | 14:38:15 | 1,833 | 638.6000 | LSE | 3389421 |
| ||||
07/04/2025 | 14:38:55 | 1,893 | 637.6000 | LSE | 3391742 |
| ||||
07/04/2025 | 14:39:59 | 1,931 | 638.2000 | LSE | 3396577 |
| ||||
07/04/2025 | 14:40:35 | 1,810 | 639.2000 | LSE | 3399594 |
| ||||
07/04/2025 | 14:40:35 | 129 | 639.2000 | LSE | 3399577 |
| ||||
07/04/2025 | 14:41:52 | 1,802 | 638.6000 | LSE | 3403724 |
| ||||
07/04/2025 | 14:42:01 | 1,697 | 638.4000 | LSE | 3404103 |
| ||||
07/04/2025 | 14:42:42 | 1,979 | 637.0000 | LSE | 3406665 |
| ||||
07/04/2025 | 14:43:34 | 211 | 636.4000 | LSE | 3409352 |
| ||||
07/04/2025 | 14:43:34 | 267 | 636.4000 | LSE | 3409350 |
| ||||
07/04/2025 | 14:43:34 | 1,483 | 636.4000 | LSE | 3409348 |
| ||||
07/04/2025 | 14:44:11 | 1,935 | 636.6000 | LSE | 3411178 |
| ||||
07/04/2025 | 14:45:06 | 2,010 | 636.0000 | LSE | 3415948 |
| ||||
07/04/2025 | 14:46:49 | 798 | 640.2000 | LSE | 3422838 |
| ||||
07/04/2025 | 14:46:51 | 968 | 640.2000 | LSE | 3423033 |
| ||||
07/04/2025 | 14:46:53 | 97 | 640.2000 | LSE | 3423113 |
| ||||
07/04/2025 | 14:46:57 | 1,657 | 640.2000 | LSE | 3423285 |
| ||||
07/04/2025 | 14:48:21 | 1,908 | 642.8000 | LSE | 3428386 |
| ||||
07/04/2025 | 14:49:02 | 1,942 | 644.0000 | LSE | 3430859 |
| ||||
07/04/2025 | 14:49:05 | 1,701 | 643.8000 | LSE | 3431065 |
| ||||
07/04/2025 | 14:49:45 | 1,681 | 644.0000 | LSE | 3432955 |
| ||||
07/04/2025 | 16:14:36 | 40,470 | 645.0000 | LSE | 3769011 |
| ||||
07/04/2025 | 16:14:37 | 351 | 645.0000 | LSE | 3769439 |
| ||||
07/04/2025 | 16:14:37 | 462 | 645.0000 | LSE | 3769437 |
| ||||
07/04/2025 | 16:14:37 | 1,300 | 645.0000 | LSE | 3769435 |
| ||||
07/04/2025 | 16:14:37 | 1,476 | 645.0000 | LSE | 3769428 |
| ||||
07/04/2025 | 16:14:37 | 39,003 | 645.0000 | LSE | 3769426 |
| ||||
07/04/2025 | 16:14:37 | 40,422 | 641.6000 | LSE | 3769414 |
| ||||
07/04/2025 | 16:14:37 | 40,174 | 641.6000 | LSE | 3769375 |
| ||||
07/04/2025 | 16:14:37 | 11 | 641.4000 | LSE | 3769373 |
| ||||
07/04/2025 | 16:14:37 | 312 | 641.4000 | LSE | 3769371 |
| ||||
07/04/2025 | 16:14:37 | 40,204 | 645.0000 | LSE | 3769360 |
| ||||
07/04/2025 | 16:14:38 | 1,741 | 645.0000 | LSE | 3769905 |
| ||||
07/04/2025 | 16:14:38 | 483 | 645.0000 | LSE | 3769903 |
| ||||
07/04/2025 | 16:15:32 | 1,659 | 642.8000 | LSE | 3775693 |
| ||||
07/04/2025 | 16:16:12 | 1,828 | 640.0000 | LSE | 3778247 |
| ||||
07/04/2025 | 16:17:22 | 1,767 | 639.2000 | LSE | 3782247 |
| ||||
07/04/2025 | 16:17:23 | 1,734 | 638.6000 | LSE | 3782350 |
| ||||
07/04/2025 | 16:17:25 | 1,134 | 638.4000 | LSE | 3782545 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782543 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782541 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782539 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782536 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782534 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782532 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782530 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782527 |
| ||||
07/04/2025 | 16:17:25 | 100 | 638.4000 | LSE | 3782525 |
| ||||
07/04/2025 | 16:18:02 | 1,959 | 638.4000 | LSE | 3784788 |
| ||||
07/04/2025 | 16:19:20 | 157 | 638.6000 | LSE | 3788845 |
| ||||
07/04/2025 | 16:19:20 | 1,743 | 638.6000 | LSE | 3788847 |
| ||||
07/04/2025 | 16:20:35 | 1,713 | 642.2000 | LSE | 3793654 |
| ||||
07/04/2025 | 16:20:49 | 1,879 | 641.6000 | LSE | 3794285 |
| ||||
07/04/2025 | 16:20:52 | 1,950 | 641.4000 | LSE | 3794396 |
| ||||
07/04/2025 | 16:21:21 | 1,987 | 641.4000 | LSE | 3796311 |
| ||||
07/04/2025 | 16:21:21 | 2,010 | 641.6000 | LSE | 3796198 |
| ||||
07/04/2025 | 16:22:43 | 1,317 | 640.2000 | LSE | 3800290 |
| ||||
07/04/2025 | 16:23:32 | 2,025 | 641.0000 | LSE | 3802582 |
| ||||
07/04/2025 | 16:23:32 | 1,895 | 641.2000 | LSE | 3802546 |
| ||||
07/04/2025 | 16:23:32 | 528 | 641.4000 | LSE | 3802534 |
| ||||
07/04/2025 | 16:23:32 | 142 | 641.4000 | LSE | 3802536 |
| ||||
07/04/2025 | 16:23:49 | 1,642 | 640.0000 | LSE | 3803354 |
| ||||
07/04/2025 | 16:24:35 | 1,847 | 639.8000 | LSE | 3805946 |
| ||||
07/04/2025 | 16:24:58 | 1,807 | 640.0000 | LSE | 3807384 |
| ||||
07/04/2025 | 16:25:00 | 1,798 | 639.8000 | LSE | 3807454 |
| ||||
07/04/2025 | 16:25:45 | 26 | 640.4000 | LSE | 3810550 |
| ||||
07/04/2025 | 16:25:45 | 1,746 | 640.4000 | LSE | 3810548 |
| ||||
07/04/2025 | 16:26:12 | 1,123 | 641.4000 | LSE | 3812446 |
| ||||
07/04/2025 | 16:26:12 | 730 | 641.4000 | LSE | 3812444 |
| ||||
07/04/2025 | 16:26:16 | 1,931 | 641.0000 | LSE | 3812649 |
| ||||
07/04/2025 | 16:26:34 | 1,937 | 640.6000 | LSE | 3813496 |
| ||||
07/04/2025 | 16:26:41 | 1,677 | 640.4000 | LSE | 3814480 |
| ||||
07/04/2025 | 16:27:00 | 1,692 | 638.8000 | LSE | 3815793 |
| ||||
07/04/2025 | 16:27:00 | 82 | 638.8000 | LSE | 3815768 |
| ||||
07/04/2025 | 16:27:00 | 134 | 638.8000 | LSE | 3815713 |
| ||||
07/04/2025 | 16:27:23 | 1,647 | 637.8000 | LSE | 3817297 |
| ||||
07/04/2025 | 16:27:37 | 1,816 | 638.2000 | LSE | 3818078 |
| ||||
07/04/2025 | 16:27:37 | 71 | 638.2000 | LSE | 3818074 |
| ||||
07/04/2025 | 16:27:43 | 1,856 | 637.8000 | LSE | 3818456 |
| ||||
07/04/2025 | 16:27:57 | 1,742 | 637.0000 | LSE | 3819123 |
| ||||
07/04/2025 | 16:27:57 | 81 | 637.0000 | LSE | 3819121 |
| ||||
07/04/2025 | 16:28:17 | 1,819 | 635.6000 | LSE | 3820105 |
| ||||
Related Shares:
Rolls-Royce