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