31st Mar 2025 07:00
31 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: | 28 March 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 684,618 | 434,175 | 152,896 | 41,050 |
Highest price paid per Ordinary Share (p): | 790.6000 | 789.0000 | 790.6000 | 790.6000 |
Lowest price paid per Ordinary Share (p): | 769.8000 | 770.0000 | 770.6000 | 773.8000 |
Volume weighted average price paid per Ordinary Share (p): | 777.8852 | 778.2056 | 777.1867 | 782.3400 |
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 8,488,910,740 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,488,910,740 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 15,986,249 Ordinary Shares in aggregate at a weighted average price of 782.9144 pence per Ordinary Share. | ||||
|
| ||||
Schedule of Purchases - Individual Transactions: |
| ||||
|
| ||||
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: | |||||
Issuer Name: | Rolls-Royce Holdings plc | ||||
LEI: | 213800EC7997ZBLZJH69 | ||||
ISIN: | GB00B63H8491 | ||||
Intermediary name: | UBS AG London Branch | ||||
Intermediary Code: | UBSWGB24 | ||||
Timezone: | GMT | ||||
Currency: | GBP | ||||
Transaction Date | Transaction Time | Volume | Price per Ordinary Share (GBP) | Trading venue | Transaction Reference Number |
28/03/2025 | 08:01:59 | 2,108 | 788.2000 | LSE | 1891575 |
28/03/2025 | 08:01:59 | 1,906 | 788.4000 | LSE | 1891573 |
28/03/2025 | 08:01:59 | 1,887 | 788.4000 | LSE | 1891571 |
28/03/2025 | 08:01:59 | 757 | 789.0000 | LSE | 1891569 |
28/03/2025 | 08:01:59 | 1,204 | 789.0000 | LSE | 1891567 |
28/03/2025 | 08:01:59 | 1,934 | 789.0000 | LSE | 1891565 |
28/03/2025 | 08:01:59 | 1,775 | 789.0000 | LSE | 1891563 |
28/03/2025 | 08:01:59 | 3,007 | 789.0000 | BATE | 1891561 |
28/03/2025 | 08:04:29 | 1,740 | 790.0000 | LSE | 1895320 |
28/03/2025 | 08:04:29 | 2,018 | 790.0000 | LSE | 1895322 |
28/03/2025 | 08:04:29 | 2,308 | 790.6000 | CHIX | 1895308 |
28/03/2025 | 08:04:29 | 2,027 | 790.6000 | LSE | 1895306 |
28/03/2025 | 08:04:29 | 772 | 790.6000 | CHIX | 1895304 |
28/03/2025 | 08:04:29 | 3,715 | 790.6000 | Aquis | 1895302 |
28/03/2025 | 08:05:36 | 3,609 | 788.6000 | BATE | 1896706 |
28/03/2025 | 08:07:14 | 1,751 | 787.4000 | LSE | 1898575 |
28/03/2025 | 08:07:27 | 1,934 | 786.4000 | LSE | 1898761 |
28/03/2025 | 08:07:27 | 1,919 | 786.6000 | LSE | 1898759 |
28/03/2025 | 08:08:02 | 3,354 | 785.0000 | BATE | 1899636 |
28/03/2025 | 08:08:15 | 3,143 | 784.0000 | BATE | 1901388 |
28/03/2025 | 08:09:28 | 2,057 | 784.0000 | LSE | 1903001 |
28/03/2025 | 08:09:45 | 1,024 | 784.6000 | LSE | 1903461 |
28/03/2025 | 08:09:58 | 103 | 785.2000 | LSE | 1903716 |
28/03/2025 | 08:09:58 | 1,850 | 785.2000 | LSE | 1903714 |
28/03/2025 | 08:11:12 | 1,984 | 784.0000 | LSE | 1905441 |
28/03/2025 | 08:11:30 | 199 | 782.8000 | BATE | 1905831 |
28/03/2025 | 08:11:31 | 236 | 782.8000 | BATE | 1905850 |
28/03/2025 | 08:11:46 | 655 | 782.8000 | LSE | 1906178 |
28/03/2025 | 08:11:46 | 668 | 782.8000 | LSE | 1906176 |
28/03/2025 | 08:11:46 | 668 | 782.8000 | LSE | 1906174 |
28/03/2025 | 08:12:06 | 249 | 781.0000 | LSE | 1906597 |
28/03/2025 | 08:12:11 | 1,833 | 781.0000 | LSE | 1906703 |
28/03/2025 | 08:13:20 | 3,246 | 784.6000 | BATE | 1907919 |
28/03/2025 | 08:13:20 | 3,117 | 784.6000 | BATE | 1907917 |
28/03/2025 | 08:15:10 | 3,175 | 785.0000 | CHIX | 1910187 |
28/03/2025 | 08:15:18 | 762 | 784.0000 | LSE | 1910328 |
28/03/2025 | 08:15:18 | 676 | 784.0000 | LSE | 1910326 |
28/03/2025 | 08:15:18 | 676 | 784.0000 | LSE | 1910324 |
28/03/2025 | 08:16:31 | 572 | 785.2000 | LSE | 1911893 |
28/03/2025 | 08:16:31 | 1,167 | 785.2000 | LSE | 1911891 |
28/03/2025 | 08:17:56 | 871 | 786.0000 | LSE | 1913519 |
28/03/2025 | 08:17:56 | 1,155 | 786.0000 | LSE | 1913521 |
28/03/2025 | 08:19:20 | 1,795 | 782.4000 | LSE | 1914911 |
28/03/2025 | 08:19:20 | 2,096 | 782.4000 | LSE | 1914909 |
28/03/2025 | 08:20:10 | 1,863 | 781.8000 | LSE | 1915865 |
28/03/2025 | 08:21:02 | 3,454 | 782.2000 | BATE | 1916689 |
28/03/2025 | 08:22:31 | 1,720 | 783.0000 | LSE | 1918144 |
28/03/2025 | 08:22:31 | 57 | 783.0000 | LSE | 1918142 |
28/03/2025 | 08:22:31 | 3,056 | 783.0000 | BATE | 1918140 |
28/03/2025 | 08:22:31 | 1,935 | 783.0000 | LSE | 1918138 |
28/03/2025 | 08:23:07 | 1,141 | 783.0000 | LSE | 1918777 |
28/03/2025 | 08:23:07 | 644 | 783.0000 | LSE | 1918775 |
28/03/2025 | 08:25:30 | 1,331 | 781.8000 | LSE | 1920609 |
28/03/2025 | 08:25:30 | 534 | 781.8000 | LSE | 1920598 |
28/03/2025 | 08:25:30 | 238 | 781.8000 | LSE | 1920596 |
28/03/2025 | 08:26:04 | 1,956 | 782.2000 | LSE | 1921074 |
28/03/2025 | 08:26:04 | 1,957 | 782.2000 | LSE | 1921072 |
28/03/2025 | 08:27:02 | 1,865 | 782.0000 | LSE | 1921884 |
28/03/2025 | 08:27:02 | 3,466 | 782.0000 | Aquis | 1921882 |
28/03/2025 | 08:27:52 | 2,025 | 781.0000 | LSE | 1922781 |
28/03/2025 | 08:28:05 | 1,801 | 780.4000 | LSE | 1923279 |
28/03/2025 | 08:28:05 | 8 | 780.4000 | LSE | 1923277 |
28/03/2025 | 08:28:34 | 3,339 | 781.0000 | CHIX | 1923819 |
28/03/2025 | 08:29:30 | 1,850 | 781.4000 | LSE | 1924664 |
28/03/2025 | 08:29:49 | 315 | 780.4000 | BATE | 1924904 |
28/03/2025 | 08:30:03 | 280 | 780.4000 | BATE | 1925273 |
28/03/2025 | 08:30:04 | 126 | 780.2000 | BATE | 1925326 |
28/03/2025 | 08:30:07 | 3,628 | 780.0000 | BATE | 1925418 |
28/03/2025 | 08:30:07 | 404 | 780.2000 | BATE | 1925414 |
28/03/2025 | 08:30:07 | 208 | 780.2000 | BATE | 1925416 |
28/03/2025 | 08:30:56 | 3,004 | 780.0000 | BATE | 1926434 |
28/03/2025 | 08:30:59 | 1,808 | 779.6000 | LSE | 1926526 |
28/03/2025 | 08:30:59 | 1,881 | 779.6000 | LSE | 1926524 |
28/03/2025 | 08:32:09 | 50 | 779.4000 | BATE | 1927980 |
28/03/2025 | 08:32:11 | 3,437 | 779.4000 | BATE | 1928017 |
28/03/2025 | 08:32:11 | 2,962 | 779.4000 | BATE | 1928015 |
28/03/2025 | 08:33:03 | 716 | 778.4000 | BATE | 1929810 |
28/03/2025 | 08:33:05 | 1,699 | 778.2000 | LSE | 1929887 |
28/03/2025 | 08:33:05 | 3,402 | 778.4000 | BATE | 1929885 |
28/03/2025 | 08:33:05 | 2,700 | 778.4000 | BATE | 1929883 |
28/03/2025 | 08:34:42 | 1,624 | 779.6000 | BATE | 1931742 |
28/03/2025 | 08:34:42 | 2,285 | 779.6000 | BATE | 1931744 |
28/03/2025 | 08:35:02 | 1,787 | 779.4000 | LSE | 1932127 |
28/03/2025 | 08:35:02 | 3,094 | 779.6000 | BATE | 1932125 |
28/03/2025 | 08:35:35 | 1,937 | 778.6000 | LSE | 1932662 |
28/03/2025 | 08:38:19 | 37 | 780.0000 | LSE | 1935420 |
28/03/2025 | 08:38:25 | 2,076 | 780.0000 | LSE | 1935493 |
28/03/2025 | 08:41:55 | 1,806 | 781.0000 | LSE | 1939192 |
28/03/2025 | 08:41:55 | 1,823 | 781.0000 | LSE | 1939190 |
28/03/2025 | 08:42:16 | 3,557 | 780.8000 | BATE | 1939502 |
28/03/2025 | 08:44:42 | 1,959 | 782.2000 | LSE | 1942004 |
28/03/2025 | 08:44:43 | 3,120 | 782.2000 | BATE | 1942058 |
28/03/2025 | 08:44:57 | 3,283 | 782.4000 | CHIX | 1942292 |
28/03/2025 | 08:48:01 | 1,747 | 781.8000 | LSE | 1945212 |
28/03/2025 | 08:49:45 | 1,839 | 782.8000 | LSE | 1946993 |
28/03/2025 | 08:53:25 | 1,234 | 782.2000 | LSE | 1950558 |
28/03/2025 | 08:53:25 | 673 | 782.2000 | LSE | 1950556 |
28/03/2025 | 08:55:52 | 1,979 | 783.8000 | LSE | 1952623 |
28/03/2025 | 08:55:52 | 1,728 | 783.8000 | LSE | 1952621 |
28/03/2025 | 08:55:52 | 3,625 | 783.8000 | BATE | 1952619 |
28/03/2025 | 08:59:12 | 3,451 | 786.4000 | Aquis | 1955354 |
28/03/2025 | 08:59:13 | 2,010 | 786.2000 | LSE | 1955368 |
28/03/2025 | 08:59:13 | 3,200 | 786.2000 | BATE | 1955366 |
28/03/2025 | 09:01:44 | 1,236 | 786.0000 | LSE | 1957768 |
28/03/2025 | 09:01:44 | 549 | 786.0000 | LSE | 1957766 |
28/03/2025 | 09:02:12 | 2,079 | 785.4000 | LSE | 1958167 |
28/03/2025 | 09:06:27 | 11 | 786.8000 | CHIX | 1961760 |
28/03/2025 | 09:07:25 | 2,938 | 786.8000 | CHIX | 1962374 |
28/03/2025 | 09:07:25 | 227 | 786.8000 | CHIX | 1962376 |
28/03/2025 | 09:07:25 | 1,936 | 786.8000 | LSE | 1962378 |
28/03/2025 | 09:07:25 | 2,061 | 786.8000 | LSE | 1962380 |
28/03/2025 | 09:08:30 | 624 | 786.0000 | LSE | 1963132 |
28/03/2025 | 09:08:32 | 1,411 | 786.0000 | LSE | 1963142 |
28/03/2025 | 09:10:03 | 1,390 | 785.4000 | LSE | 1964285 |
28/03/2025 | 09:10:03 | 1,012 | 785.4000 | LSE | 1964283 |
28/03/2025 | 09:10:03 | 519 | 785.4000 | LSE | 1964281 |
28/03/2025 | 09:10:03 | 823 | 785.4000 | LSE | 1964279 |
28/03/2025 | 09:10:03 | 3,312 | 785.4000 | BATE | 1964277 |
28/03/2025 | 09:13:04 | 358 | 787.4000 | LSE | 1966858 |
28/03/2025 | 09:13:04 | 820 | 787.4000 | LSE | 1966856 |
28/03/2025 | 09:17:20 | 1,732 | 786.2000 | LSE | 1970426 |
28/03/2025 | 09:19:20 | 953 | 786.2000 | LSE | 1971875 |
28/03/2025 | 09:19:20 | 970 | 786.2000 | LSE | 1971873 |
28/03/2025 | 09:20:56 | 970 | 786.2000 | LSE | 1973088 |
28/03/2025 | 09:20:56 | 820 | 786.2000 | LSE | 1973090 |
28/03/2025 | 09:22:11 | 191 | 786.0000 | BATE | 1974328 |
28/03/2025 | 09:23:38 | 117 | 786.0000 | LSE | 1976071 |
28/03/2025 | 09:24:35 | 1,000 | 786.2000 | LSE | 1976768 |
28/03/2025 | 09:24:36 | 3,495 | 786.0000 | BATE | 1976771 |
28/03/2025 | 09:24:54 | 1,789 | 785.8000 | LSE | 1976972 |
28/03/2025 | 09:24:55 | 1,950 | 785.6000 | LSE | 1976997 |
28/03/2025 | 09:25:16 | 2,101 | 785.6000 | LSE | 1977245 |
28/03/2025 | 09:25:37 | 3,709 | 784.8000 | BATE | 1977521 |
28/03/2025 | 09:26:18 | 705 | 785.0000 | CHIX | 1977904 |
28/03/2025 | 09:26:18 | 3,132 | 785.0000 | BATE | 1977902 |
28/03/2025 | 09:26:18 | 2,676 | 785.0000 | CHIX | 1977900 |
28/03/2025 | 09:36:32 | 1,278 | 784.8000 | LSE | 1985929 |
28/03/2025 | 09:36:32 | 1,729 | 784.8000 | LSE | 1985927 |
28/03/2025 | 09:36:32 | 646 | 784.8000 | LSE | 1985931 |
28/03/2025 | 09:36:32 | 2,008 | 784.8000 | LSE | 1985933 |
28/03/2025 | 09:36:33 | 3,020 | 784.8000 | Aquis | 1985946 |
28/03/2025 | 09:40:02 | 3 | 785.2000 | BATE | 1988864 |
28/03/2025 | 09:40:08 | 3,295 | 785.0000 | BATE | 1989110 |
28/03/2025 | 09:42:04 | 3,133 | 785.6000 | BATE | 1990742 |
28/03/2025 | 09:42:49 | 1,921 | 784.8000 | LSE | 1991357 |
28/03/2025 | 09:45:02 | 1,925 | 783.8000 | LSE | 1993240 |
28/03/2025 | 09:45:22 | 168 | 783.6000 | LSE | 1993546 |
28/03/2025 | 09:45:22 | 1,652 | 783.6000 | LSE | 1993543 |
28/03/2025 | 09:51:15 | 2,023 | 782.0000 | LSE | 2000155 |
28/03/2025 | 09:51:44 | 600 | 781.8000 | CHIX | 2000548 |
28/03/2025 | 09:51:55 | 720 | 781.8000 | LSE | 2000663 |
28/03/2025 | 09:51:55 | 2,954 | 781.8000 | CHIX | 2000659 |
28/03/2025 | 09:51:55 | 1,697 | 781.8000 | LSE | 2000661 |
28/03/2025 | 09:55:39 | 3,696 | 781.8000 | BATE | 2004086 |
28/03/2025 | 09:57:12 | 1,949 | 782.2000 | LSE | 2005268 |
28/03/2025 | 09:57:42 | 1,531 | 782.8000 | BATE | 2005647 |
28/03/2025 | 09:57:42 | 1,573 | 782.8000 | BATE | 2005645 |
28/03/2025 | 09:59:55 | 2,073 | 781.6000 | LSE | 2007262 |
28/03/2025 | 09:59:55 | 1,707 | 781.6000 | LSE | 2007260 |
28/03/2025 | 10:06:50 | 2,028 | 781.6000 | LSE | 2013566 |
28/03/2025 | 10:07:50 | 791 | 781.6000 | LSE | 2014421 |
28/03/2025 | 10:07:50 | 1,164 | 781.6000 | LSE | 2014419 |
28/03/2025 | 10:09:06 | 2,031 | 781.4000 | LSE | 2015668 |
28/03/2025 | 10:10:43 | 738 | 782.4000 | Aquis | 2016798 |
28/03/2025 | 10:10:43 | 2,904 | 782.4000 | Aquis | 2016800 |
28/03/2025 | 10:11:09 | 2,058 | 781.6000 | LSE | 2017179 |
28/03/2025 | 10:12:18 | 1,396 | 782.4000 | BATE | 2017864 |
28/03/2025 | 10:12:37 | 808 | 782.8000 | LSE | 2018087 |
28/03/2025 | 10:12:37 | 449 | 782.8000 | LSE | 2018085 |
28/03/2025 | 10:12:37 | 449 | 782.8000 | LSE | 2018083 |
28/03/2025 | 10:13:31 | 2,068 | 782.6000 | LSE | 2018948 |
28/03/2025 | 10:13:34 | 209 | 782.6000 | BATE | 2018980 |
28/03/2025 | 10:13:39 | 2,204 | 782.4000 | BATE | 2019026 |
28/03/2025 | 10:14:06 | 3,182 | 782.2000 | BATE | 2019326 |
28/03/2025 | 10:15:58 | 1,618 | 782.2000 | LSE | 2020600 |
28/03/2025 | 10:15:58 | 133 | 782.2000 | LSE | 2020598 |
28/03/2025 | 10:15:58 | 2,001 | 782.2000 | LSE | 2020596 |
28/03/2025 | 10:17:38 | 14 | 783.8000 | CHIX | 2021884 |
28/03/2025 | 10:17:43 | 1,025 | 783.8000 | LSE | 2021963 |
28/03/2025 | 10:17:43 | 504 | 783.8000 | LSE | 2021961 |
28/03/2025 | 10:17:46 | 2,257 | 783.6000 | LSE | 2022010 |
28/03/2025 | 10:17:46 | 1,859 | 783.6000 | LSE | 2022008 |
28/03/2025 | 10:17:46 | 2,064 | 783.6000 | LSE | 2022006 |
28/03/2025 | 10:17:46 | 3,444 | 783.6000 | CHIX | 2022004 |
28/03/2025 | 10:19:29 | 391 | 783.8000 | LSE | 2023421 |
28/03/2025 | 10:19:29 | 391 | 783.8000 | LSE | 2023419 |
28/03/2025 | 10:20:19 | 427 | 784.2000 | LSE | 2023961 |
28/03/2025 | 10:20:19 | 178 | 784.2000 | LSE | 2023959 |
28/03/2025 | 10:20:23 | 1,835 | 784.4000 | LSE | 2024063 |
28/03/2025 | 10:20:23 | 1,842 | 784.4000 | LSE | 2024061 |
28/03/2025 | 10:20:23 | 1,858 | 784.4000 | LSE | 2024059 |
28/03/2025 | 10:20:26 | 449 | 784.4000 | LSE | 2024141 |
28/03/2025 | 10:20:43 | 2,107 | 784.2000 | LSE | 2024390 |
28/03/2025 | 10:20:43 | 435 | 784.2000 | LSE | 2024388 |
28/03/2025 | 10:20:43 | 608 | 784.2000 | LSE | 2024386 |
28/03/2025 | 10:20:43 | 1,315 | 784.2000 | LSE | 2024384 |
28/03/2025 | 10:20:43 | 1,359 | 784.2000 | LSE | 2024382 |
28/03/2025 | 10:23:13 | 236 | 784.4000 | LSE | 2026397 |
28/03/2025 | 10:23:13 | 703 | 784.4000 | LSE | 2026395 |
28/03/2025 | 10:23:13 | 970 | 784.4000 | LSE | 2026393 |
28/03/2025 | 10:23:13 | 2,037 | 784.4000 | LSE | 2026391 |
28/03/2025 | 10:23:50 | 1,269 | 784.6000 | LSE | 2026808 |
28/03/2025 | 10:23:50 | 700 | 784.6000 | LSE | 2026806 |
28/03/2025 | 10:25:48 | 3,689 | 785.0000 | BATE | 2028256 |
28/03/2025 | 10:27:44 | 3,108 | 785.4000 | BATE | 2029752 |
28/03/2025 | 10:36:36 | 579 | 786.0000 | LSE | 2035719 |
28/03/2025 | 10:36:36 | 290 | 786.0000 | LSE | 2035717 |
28/03/2025 | 10:36:36 | 833 | 786.0000 | LSE | 2035715 |
28/03/2025 | 10:36:36 | 1,980 | 786.0000 | LSE | 2035713 |
28/03/2025 | 10:39:30 | 1,732 | 786.4000 | LSE | 2037922 |
28/03/2025 | 10:41:06 | 9 | 786.8000 | CHIX | 2039427 |
28/03/2025 | 10:41:51 | 1,371 | 787.0000 | CHIX | 2040253 |
28/03/2025 | 10:45:20 | 579 | 787.6000 | BATE | 2042655 |
28/03/2025 | 10:45:58 | 3,350 | 787.2000 | BATE | 2043175 |
28/03/2025 | 10:50:18 | 2,014 | 786.6000 | LSE | 2046239 |
28/03/2025 | 10:50:29 | 985 | 786.4000 | LSE | 2046356 |
28/03/2025 | 10:50:29 | 97 | 786.4000 | LSE | 2046354 |
28/03/2025 | 10:50:29 | 868 | 786.4000 | LSE | 2046352 |
28/03/2025 | 10:52:34 | 1,665 | 786.6000 | LSE | 2047796 |
28/03/2025 | 10:52:34 | 115 | 786.6000 | LSE | 2047798 |
28/03/2025 | 10:54:09 | 3,579 | 786.2000 | Aquis | 2048924 |
28/03/2025 | 10:54:09 | 3,738 | 786.2000 | CHIX | 2048922 |
28/03/2025 | 11:01:02 | 290 | 786.2000 | LSE | 2054402 |
28/03/2025 | 11:01:02 | 1,387 | 786.2000 | LSE | 2054400 |
28/03/2025 | 11:01:02 | 263 | 786.2000 | LSE | 2054398 |
28/03/2025 | 11:01:02 | 1,941 | 786.2000 | LSE | 2054396 |
28/03/2025 | 11:01:02 | 16 | 786.2000 | LSE | 2054394 |
28/03/2025 | 11:01:14 | 2,012 | 786.2000 | LSE | 2054576 |
28/03/2025 | 11:01:14 | 29 | 786.2000 | LSE | 2054574 |
28/03/2025 | 11:04:42 | 1,234 | 786.4000 | BATE | 2056819 |
28/03/2025 | 11:04:42 | 791 | 786.4000 | BATE | 2056817 |
28/03/2025 | 11:04:42 | 1,545 | 786.4000 | BATE | 2056815 |
28/03/2025 | 11:09:44 | 5,799 | 785.0000 | BATE | 2059852 |
28/03/2025 | 11:15:02 | 3,189 | 785.0000 | BATE | 2063947 |
28/03/2025 | 11:18:53 | 462 | 785.8000 | LSE | 2066469 |
28/03/2025 | 11:20:03 | 1,788 | 786.0000 | LSE | 2067199 |
28/03/2025 | 11:20:03 | 931 | 786.0000 | LSE | 2067197 |
28/03/2025 | 11:20:03 | 39 | 786.0000 | LSE | 2067195 |
28/03/2025 | 11:20:03 | 1,112 | 786.0000 | LSE | 2067193 |
28/03/2025 | 11:20:03 | 1,798 | 786.0000 | LSE | 2067191 |
28/03/2025 | 11:23:35 | 2,524 | 785.2000 | BATE | 2069520 |
28/03/2025 | 11:23:35 | 680 | 785.2000 | BATE | 2069518 |
28/03/2025 | 11:24:44 | 3,145 | 785.2000 | CHIX | 2070054 |
28/03/2025 | 11:28:00 | 483 | 785.2000 | LSE | 2072754 |
28/03/2025 | 11:28:00 | 1,868 | 785.2000 | LSE | 2072752 |
28/03/2025 | 11:28:00 | 1,413 | 785.2000 | LSE | 2072756 |
28/03/2025 | 11:28:00 | 661 | 785.2000 | LSE | 2072750 |
28/03/2025 | 11:28:00 | 1,322 | 785.2000 | LSE | 2072748 |
28/03/2025 | 11:28:54 | 1,080 | 784.4000 | BATE | 2073289 |
28/03/2025 | 11:29:14 | 2,405 | 784.4000 | BATE | 2073543 |
28/03/2025 | 11:39:49 | 1,705 | 785.4000 | LSE | 2080804 |
28/03/2025 | 11:39:49 | 2,075 | 785.4000 | LSE | 2080802 |
28/03/2025 | 11:39:49 | 1,913 | 785.4000 | LSE | 2080800 |
28/03/2025 | 11:44:12 | 3,343 | 786.0000 | BATE | 2084034 |
28/03/2025 | 11:44:12 | 3,721 | 786.0000 | Aquis | 2084032 |
28/03/2025 | 11:50:40 | 1,893 | 785.6000 | LSE | 2088328 |
28/03/2025 | 11:51:41 | 2,102 | 785.4000 | LSE | 2088982 |
28/03/2025 | 11:53:02 | 3,572 | 785.0000 | BATE | 2090003 |
28/03/2025 | 11:53:02 | 970 | 785.0000 | LSE | 2089997 |
28/03/2025 | 11:53:02 | 290 | 785.0000 | LSE | 2089999 |
28/03/2025 | 11:53:02 | 835 | 785.0000 | LSE | 2090001 |
28/03/2025 | 11:56:10 | 2,114 | 785.0000 | CHIX | 2091944 |
28/03/2025 | 11:56:10 | 1,246 | 785.0000 | CHIX | 2091942 |
28/03/2025 | 12:03:08 | 3,346 | 785.6000 | BATE | 2096540 |
28/03/2025 | 12:03:26 | 1,820 | 785.4000 | LSE | 2096686 |
28/03/2025 | 12:07:11 | 294 | 786.2000 | LSE | 2099255 |
28/03/2025 | 12:07:11 | 1,518 | 786.2000 | LSE | 2099253 |
28/03/2025 | 12:08:24 | 2,082 | 786.2000 | LSE | 2099931 |
28/03/2025 | 12:15:06 | 3,333 | 784.8000 | BATE | 2103954 |
28/03/2025 | 12:17:11 | 1,851 | 784.6000 | LSE | 2105173 |
28/03/2025 | 12:22:22 | 3,546 | 784.4000 | BATE | 2108188 |
28/03/2025 | 12:22:22 | 1,888 | 784.4000 | LSE | 2108185 |
28/03/2025 | 12:24:32 | 3,545 | 783.8000 | CHIX | 2109468 |
28/03/2025 | 12:26:26 | 2,040 | 783.8000 | LSE | 2110573 |
28/03/2025 | 12:30:15 | 3,531 | 783.6000 | BATE | 2113630 |
28/03/2025 | 12:31:24 | 836 | 783.6000 | LSE | 2114907 |
28/03/2025 | 12:31:24 | 1,261 | 783.6000 | LSE | 2114905 |
28/03/2025 | 12:33:57 | 1,767 | 783.2000 | LSE | 2117643 |
28/03/2025 | 12:33:57 | 3,680 | 783.2000 | Aquis | 2117641 |
28/03/2025 | 12:42:28 | 970 | 781.4000 | BATE | 2123868 |
28/03/2025 | 12:44:22 | 1,730 | 781.6000 | LSE | 2125502 |
28/03/2025 | 12:44:26 | 2,530 | 781.4000 | BATE | 2125545 |
28/03/2025 | 12:46:15 | 2,013 | 780.4000 | LSE | 2126653 |
28/03/2025 | 12:46:15 | 1,925 | 780.4000 | LSE | 2126651 |
28/03/2025 | 12:46:15 | 1,999 | 780.4000 | LSE | 2126649 |
28/03/2025 | 12:46:15 | 3,267 | 781.0000 | BATE | 2126641 |
28/03/2025 | 12:46:21 | 1,306 | 780.0000 | BATE | 2126724 |
28/03/2025 | 12:46:21 | 2,129 | 780.0000 | BATE | 2126726 |
28/03/2025 | 12:46:21 | 1,878 | 780.0000 | BATE | 2126728 |
28/03/2025 | 12:46:55 | 3,550 | 780.0000 | BATE | 2127085 |
28/03/2025 | 12:47:38 | 3,295 | 778.8000 | BATE | 2127955 |
28/03/2025 | 12:51:55 | 1,887 | 781.0000 | LSE | 2130832 |
28/03/2025 | 12:51:55 | 841 | 781.0000 | LSE | 2130830 |
28/03/2025 | 12:51:55 | 970 | 781.0000 | LSE | 2130828 |
28/03/2025 | 12:52:45 | 1,815 | 780.4000 | LSE | 2131227 |
28/03/2025 | 12:53:25 | 190 | 780.2000 | CHIX | 2131965 |
28/03/2025 | 12:54:08 | 28 | 781.0000 | CHIX | 2132486 |
28/03/2025 | 12:54:35 | 1,752 | 780.8000 | LSE | 2132792 |
28/03/2025 | 12:55:42 | 1,502 | 781.4000 | CHIX | 2133527 |
28/03/2025 | 12:55:42 | 1,526 | 781.4000 | CHIX | 2133525 |
28/03/2025 | 12:56:22 | 1,722 | 781.6000 | LSE | 2133964 |
28/03/2025 | 12:59:59 | 3,261 | 780.4000 | BATE | 2136771 |
28/03/2025 | 13:00:59 | 1,921 | 779.8000 | LSE | 2137787 |
28/03/2025 | 13:03:14 | 1,934 | 778.6000 | LSE | 2140165 |
28/03/2025 | 13:03:14 | 1,879 | 778.6000 | LSE | 2140163 |
28/03/2025 | 13:04:48 | 3,139 | 778.2000 | BATE | 2141444 |
28/03/2025 | 13:04:53 | 3,506 | 778.0000 | BATE | 2141491 |
28/03/2025 | 13:08:47 | 1,731 | 779.6000 | LSE | 2146316 |
28/03/2025 | 13:12:57 | 30 | 779.4000 | BATE | 2150379 |
28/03/2025 | 13:13:39 | 961 | 779.6000 | LSE | 2150903 |
28/03/2025 | 13:13:39 | 1,067 | 779.6000 | LSE | 2150901 |
28/03/2025 | 13:13:46 | 3,404 | 779.4000 | BATE | 2150973 |
28/03/2025 | 13:15:39 | 2,040 | 780.6000 | LSE | 2152630 |
28/03/2025 | 13:18:46 | 3,298 | 780.0000 | BATE | 2154897 |
28/03/2025 | 13:20:13 | 3,405 | 780.2000 | BATE | 2155948 |
28/03/2025 | 13:21:39 | 3,108 | 780.2000 | CHIX | 2157016 |
28/03/2025 | 13:21:46 | 639 | 780.0000 | LSE | 2157069 |
28/03/2025 | 13:21:46 | 1,067 | 780.0000 | LSE | 2157067 |
28/03/2025 | 13:25:08 | 3,079 | 780.2000 | Aquis | 2159582 |
28/03/2025 | 13:26:30 | 3,336 | 780.0000 | BATE | 2160532 |
28/03/2025 | 13:27:16 | 1,822 | 779.4000 | LSE | 2161114 |
28/03/2025 | 13:28:52 | 1,851 | 778.0000 | LSE | 2162412 |
28/03/2025 | 13:31:24 | 41 | 779.6000 | LSE | 2168195 |
28/03/2025 | 13:31:24 | 1,915 | 779.6000 | LSE | 2168193 |
28/03/2025 | 13:31:26 | 3,287 | 779.6000 | BATE | 2168248 |
28/03/2025 | 13:31:26 | 1,709 | 779.6000 | LSE | 2168246 |
28/03/2025 | 13:31:26 | 1,936 | 779.6000 | LSE | 2168244 |
28/03/2025 | 13:31:26 | 439 | 779.6000 | BATE | 2168242 |
28/03/2025 | 13:32:39 | 100 | 779.0000 | BATE | 2170762 |
28/03/2025 | 13:33:20 | 1,957 | 779.0000 | LSE | 2171919 |
28/03/2025 | 13:33:30 | 40 | 778.8000 | BATE | 2172188 |
28/03/2025 | 13:33:32 | 1,225 | 778.6000 | BATE | 2172242 |
28/03/2025 | 13:33:36 | 3,238 | 778.6000 | BATE | 2172348 |
28/03/2025 | 13:33:36 | 3,422 | 778.6000 | BATE | 2172346 |
28/03/2025 | 13:33:36 | 2,344 | 778.6000 | BATE | 2172344 |
28/03/2025 | 13:33:40 | 834 | 778.6000 | BATE | 2172501 |
28/03/2025 | 13:34:43 | 49 | 779.8000 | BATE | 2173604 |
28/03/2025 | 13:35:22 | 804 | 780.0000 | LSE | 2174747 |
28/03/2025 | 13:35:22 | 1,811 | 780.0000 | LSE | 2174745 |
28/03/2025 | 13:35:22 | 1,186 | 780.0000 | LSE | 2174743 |
28/03/2025 | 13:35:47 | 12 | 780.0000 | BATE | 2175325 |
28/03/2025 | 13:35:48 | 4,147 | 779.8000 | BATE | 2175330 |
28/03/2025 | 13:36:52 | 1,984 | 779.4000 | LSE | 2177015 |
28/03/2025 | 13:37:45 | 1,821 | 779.2000 | LSE | 2178664 |
28/03/2025 | 13:38:08 | 2,561 | 779.4000 | BATE | 2179247 |
28/03/2025 | 13:38:08 | 1,185 | 779.4000 | BATE | 2179245 |
28/03/2025 | 13:39:05 | 344 | 779.2000 | LSE | 2180636 |
28/03/2025 | 13:39:05 | 290 | 779.2000 | LSE | 2180634 |
28/03/2025 | 13:39:05 | 1,367 | 779.2000 | LSE | 2180632 |
28/03/2025 | 13:40:09 | 3,135 | 779.4000 | CHIX | 2182298 |
28/03/2025 | 13:41:20 | 189 | 778.2000 | LSE | 2183974 |
28/03/2025 | 13:41:20 | 1,647 | 778.2000 | LSE | 2183972 |
28/03/2025 | 13:42:04 | 99 | 777.0000 | LSE | 2185318 |
28/03/2025 | 13:42:04 | 121 | 777.0000 | LSE | 2185316 |
28/03/2025 | 13:42:04 | 121 | 777.0000 | LSE | 2185313 |
28/03/2025 | 13:42:04 | 376 | 777.0000 | LSE | 2185311 |
28/03/2025 | 13:42:04 | 121 | 777.0000 | LSE | 2185307 |
28/03/2025 | 13:42:04 | 498 | 777.0000 | LSE | 2185309 |
28/03/2025 | 13:42:04 | 376 | 777.0000 | LSE | 2185305 |
28/03/2025 | 13:42:04 | 121 | 777.0000 | LSE | 2185303 |
28/03/2025 | 13:42:04 | 10 | 777.0000 | LSE | 2185301 |
28/03/2025 | 13:42:14 | 3,637 | 777.2000 | BATE | 2185644 |
28/03/2025 | 13:43:15 | 1,877 | 777.4000 | LSE | 2187226 |
28/03/2025 | 13:45:00 | 504 | 775.8000 | LSE | 2189936 |
28/03/2025 | 13:45:00 | 1,164 | 775.8000 | LSE | 2189934 |
28/03/2025 | 13:45:00 | 290 | 775.8000 | LSE | 2189932 |
28/03/2025 | 13:45:51 | 1,071 | 776.0000 | LSE | 2191366 |
28/03/2025 | 13:45:51 | 970 | 776.0000 | LSE | 2191364 |
28/03/2025 | 13:46:19 | 3,101 | 775.8000 | BATE | 2192023 |
28/03/2025 | 13:46:19 | 3,441 | 775.8000 | BATE | 2192025 |
28/03/2025 | 13:46:37 | 3,420 | 776.0000 | BATE | 2192550 |
28/03/2025 | 13:48:14 | 97 | 776.2000 | LSE | 2194968 |
28/03/2025 | 13:48:14 | 290 | 776.2000 | LSE | 2194966 |
28/03/2025 | 13:48:14 | 970 | 776.2000 | LSE | 2194964 |
28/03/2025 | 13:48:14 | 299 | 776.2000 | LSE | 2194962 |
28/03/2025 | 13:51:04 | 1,731 | 777.0000 | LSE | 2199111 |
28/03/2025 | 13:52:01 | 1,909 | 776.2000 | LSE | 2200571 |
28/03/2025 | 13:52:01 | 118 | 776.2000 | LSE | 2200569 |
28/03/2025 | 13:52:53 | 3,011 | 776.0000 | BATE | 2202006 |
28/03/2025 | 13:53:05 | 821 | 775.6000 | LSE | 2202596 |
28/03/2025 | 13:53:05 | 970 | 775.6000 | LSE | 2202594 |
28/03/2025 | 13:54:37 | 3,509 | 775.8000 | Aquis | 2205706 |
28/03/2025 | 13:55:29 | 1,746 | 775.0000 | LSE | 2207073 |
28/03/2025 | 13:55:34 | 1,522 | 774.8000 | LSE | 2207194 |
28/03/2025 | 13:55:43 | 1,725 | 774.8000 | LSE | 2207382 |
28/03/2025 | 13:55:43 | 288 | 774.8000 | LSE | 2207380 |
28/03/2025 | 13:55:43 | 582 | 774.8000 | LSE | 2207378 |
28/03/2025 | 13:56:08 | 2,112 | 774.6000 | LSE | 2207962 |
28/03/2025 | 13:56:08 | 924 | 774.6000 | LSE | 2207960 |
28/03/2025 | 13:56:08 | 873 | 774.6000 | LSE | 2207958 |
28/03/2025 | 13:56:18 | 1,849 | 774.6000 | LSE | 2208275 |
28/03/2025 | 13:56:19 | 568 | 774.6000 | LSE | 2208306 |
28/03/2025 | 13:56:19 | 352 | 774.6000 | LSE | 2208304 |
28/03/2025 | 13:56:19 | 842 | 774.6000 | LSE | 2208302 |
28/03/2025 | 13:56:22 | 1,990 | 774.4000 | LSE | 2208406 |
28/03/2025 | 13:56:45 | 237 | 774.6000 | LSE | 2209143 |
28/03/2025 | 13:56:45 | 962 | 774.6000 | LSE | 2209141 |
28/03/2025 | 13:56:45 | 334 | 774.6000 | LSE | 2209139 |
28/03/2025 | 13:56:45 | 365 | 774.6000 | LSE | 2209137 |
28/03/2025 | 13:56:45 | 358 | 774.6000 | LSE | 2209135 |
28/03/2025 | 13:56:45 | 654 | 774.6000 | LSE | 2209133 |
28/03/2025 | 13:56:45 | 962 | 774.6000 | LSE | 2209131 |
28/03/2025 | 13:56:45 | 352 | 774.6000 | LSE | 2209129 |
28/03/2025 | 13:56:45 | 342 | 774.6000 | LSE | 2209125 |
28/03/2025 | 13:56:45 | 356 | 774.6000 | LSE | 2209127 |
28/03/2025 | 13:56:53 | 97 | 774.4000 | LSE | 2209261 |
28/03/2025 | 13:56:53 | 300 | 774.4000 | BATE | 2209259 |
28/03/2025 | 13:57:05 | 174 | 774.4000 | LSE | 2209522 |
28/03/2025 | 13:57:05 | 1,675 | 774.4000 | LSE | 2209524 |
28/03/2025 | 13:57:05 | 1,628 | 774.4000 | LSE | 2209520 |
28/03/2025 | 13:57:05 | 2,952 | 774.4000 | BATE | 2209518 |
28/03/2025 | 13:57:10 | 1,896 | 774.0000 | LSE | 2209612 |
28/03/2025 | 13:57:17 | 360 | 774.6000 | LSE | 2209809 |
28/03/2025 | 13:57:17 | 402 | 774.6000 | LSE | 2209807 |
28/03/2025 | 13:57:17 | 718 | 774.6000 | LSE | 2209805 |
28/03/2025 | 13:57:17 | 391 | 774.6000 | LSE | 2209803 |
28/03/2025 | 13:57:37 | 962 | 774.6000 | LSE | 2210429 |
28/03/2025 | 13:57:37 | 246 | 774.6000 | LSE | 2210427 |
28/03/2025 | 13:57:39 | 962 | 774.6000 | LSE | 2210471 |
28/03/2025 | 13:58:05 | 357 | 774.8000 | LSE | 2211169 |
28/03/2025 | 13:58:05 | 357 | 774.8000 | LSE | 2211171 |
28/03/2025 | 13:58:05 | 362 | 774.8000 | LSE | 2211173 |
28/03/2025 | 13:58:05 | 647 | 774.8000 | LSE | 2211167 |
28/03/2025 | 13:58:05 | 582 | 774.8000 | LSE | 2211165 |
28/03/2025 | 13:58:40 | 1,720 | 774.8000 | LSE | 2212239 |
28/03/2025 | 13:58:40 | 334 | 774.8000 | LSE | 2212237 |
28/03/2025 | 13:58:40 | 3,259 | 774.8000 | BATE | 2212235 |
28/03/2025 | 13:58:40 | 1,188 | 774.8000 | BATE | 2212233 |
28/03/2025 | 13:58:40 | 679 | 774.8000 | LSE | 2212231 |
28/03/2025 | 13:58:40 | 970 | 774.8000 | LSE | 2212229 |
28/03/2025 | 13:58:40 | 1,511 | 774.8000 | BATE | 2212227 |
28/03/2025 | 13:58:40 | 1,033 | 774.8000 | BATE | 2212225 |
28/03/2025 | 13:58:43 | 3,432 | 774.8000 | BATE | 2212354 |
28/03/2025 | 13:59:03 | 1,744 | 774.6000 | LSE | 2213051 |
28/03/2025 | 13:59:03 | 3,193 | 774.6000 | BATE | 2213049 |
28/03/2025 | 14:01:07 | 2,009 | 774.4000 | LSE | 2219047 |
28/03/2025 | 14:01:07 | 3,067 | 774.4000 | CHIX | 2219043 |
28/03/2025 | 14:01:07 | 1,711 | 774.4000 | LSE | 2219045 |
28/03/2025 | 14:01:22 | 279 | 774.0000 | LSE | 2219513 |
28/03/2025 | 14:01:22 | 1,869 | 774.0000 | LSE | 2219515 |
28/03/2025 | 14:01:22 | 873 | 774.0000 | LSE | 2219517 |
28/03/2025 | 14:01:22 | 781 | 774.0000 | LSE | 2219519 |
28/03/2025 | 14:01:56 | 895 | 774.4000 | LSE | 2220717 |
28/03/2025 | 14:01:56 | 345 | 774.4000 | LSE | 2220715 |
28/03/2025 | 14:01:56 | 333 | 774.4000 | LSE | 2220713 |
28/03/2025 | 14:01:56 | 607 | 774.4000 | LSE | 2220711 |
28/03/2025 | 14:01:56 | 314 | 774.4000 | LSE | 2220709 |
28/03/2025 | 14:02:08 | 1,222 | 774.4000 | LSE | 2221210 |
28/03/2025 | 14:02:08 | 796 | 774.4000 | LSE | 2221208 |
28/03/2025 | 14:03:29 | 2,041 | 776.4000 | LSE | 2223779 |
28/03/2025 | 14:03:29 | 3,783 | 776.4000 | BATE | 2223777 |
28/03/2025 | 14:04:45 | 1,876 | 776.2000 | LSE | 2225985 |
28/03/2025 | 14:04:45 | 2 | 776.8000 | BATE | 2225979 |
28/03/2025 | 14:04:46 | 493 | 776.4000 | BATE | 2225987 |
28/03/2025 | 14:04:59 | 3,065 | 776.4000 | BATE | 2226395 |
28/03/2025 | 14:05:15 | 148 | 776.2000 | LSE | 2226935 |
28/03/2025 | 14:05:15 | 1,823 | 776.2000 | LSE | 2226933 |
28/03/2025 | 14:06:00 | 481 | 775.0000 | LSE | 2228265 |
28/03/2025 | 14:06:00 | 962 | 775.0000 | LSE | 2228263 |
28/03/2025 | 14:06:00 | 350 | 775.0000 | LSE | 2228261 |
28/03/2025 | 14:06:00 | 398 | 775.0000 | LSE | 2228259 |
28/03/2025 | 14:06:00 | 401 | 775.0000 | LSE | 2228257 |
28/03/2025 | 14:06:46 | 2,321 | 775.0000 | LSE | 2229714 |
28/03/2025 | 14:06:51 | 2,617 | 774.8000 | LSE | 2229834 |
28/03/2025 | 14:08:12 | 1,620 | 774.0000 | LSE | 2232725 |
28/03/2025 | 14:08:12 | 394 | 774.0000 | LSE | 2232723 |
28/03/2025 | 14:08:14 | 1,711 | 773.8000 | LSE | 2232771 |
28/03/2025 | 14:08:14 | 132 | 773.8000 | LSE | 2232773 |
28/03/2025 | 14:08:14 | 1,784 | 773.8000 | LSE | 2232775 |
28/03/2025 | 14:08:16 | 1,947 | 773.4000 | BATE | 2232911 |
28/03/2025 | 14:08:16 | 1,709 | 773.4000 | BATE | 2232909 |
28/03/2025 | 14:08:32 | 769 | 772.2000 | LSE | 2233645 |
28/03/2025 | 14:08:32 | 970 | 772.2000 | LSE | 2233643 |
28/03/2025 | 14:09:32 | 1,753 | 771.6000 | LSE | 2236719 |
28/03/2025 | 14:10:07 | 2,007 | 771.8000 | LSE | 2237937 |
28/03/2025 | 14:10:14 | 1,824 | 771.4000 | LSE | 2238104 |
28/03/2025 | 14:10:34 | 48 | 771.8000 | BATE | 2238695 |
28/03/2025 | 14:10:34 | 82 | 771.8000 | BATE | 2238681 |
28/03/2025 | 14:10:48 | 1,890 | 771.6000 | LSE | 2239083 |
28/03/2025 | 14:10:48 | 1,879 | 771.6000 | LSE | 2239081 |
28/03/2025 | 14:10:48 | 995 | 771.6000 | LSE | 2239087 |
28/03/2025 | 14:10:48 | 796 | 771.6000 | LSE | 2239085 |
28/03/2025 | 14:11:31 | 2,327 | 772.6000 | LSE | 2240251 |
28/03/2025 | 14:11:31 | 3,025 | 772.6000 | BATE | 2240249 |
28/03/2025 | 14:11:33 | 1,157 | 772.4000 | LSE | 2240286 |
28/03/2025 | 14:11:33 | 594 | 772.4000 | LSE | 2240284 |
28/03/2025 | 14:11:36 | 1,641 | 772.2000 | LSE | 2240371 |
28/03/2025 | 14:11:36 | 787 | 772.2000 | LSE | 2240369 |
28/03/2025 | 14:11:52 | 1,805 | 772.0000 | LSE | 2240826 |
28/03/2025 | 14:12:00 | 3,152 | 771.8000 | BATE | 2241010 |
28/03/2025 | 14:12:01 | 3,645 | 771.6000 | BATE | 2241036 |
28/03/2025 | 14:12:02 | 1,759 | 771.0000 | LSE | 2241141 |
28/03/2025 | 14:12:20 | 518 | 770.8000 | LSE | 2241956 |
28/03/2025 | 14:12:20 | 1,224 | 770.8000 | LSE | 2241958 |
28/03/2025 | 14:12:27 | 3,687 | 770.6000 | BATE | 2242192 |
28/03/2025 | 14:12:32 | 347 | 769.8000 | LSE | 2242372 |
28/03/2025 | 14:12:49 | 390 | 770.4000 | LSE | 2243010 |
28/03/2025 | 14:12:49 | 962 | 770.4000 | LSE | 2243008 |
28/03/2025 | 14:12:49 | 320 | 770.4000 | LSE | 2243006 |
28/03/2025 | 14:13:31 | 1,411 | 771.4000 | LSE | 2244359 |
28/03/2025 | 14:13:35 | 962 | 771.4000 | LSE | 2244468 |
28/03/2025 | 14:13:35 | 177 | 771.4000 | LSE | 2244466 |
28/03/2025 | 14:13:35 | 329 | 771.4000 | LSE | 2244464 |
28/03/2025 | 14:13:36 | 1,897 | 771.2000 | LSE | 2244537 |
28/03/2025 | 14:14:04 | 933 | 771.8000 | LSE | 2245110 |
28/03/2025 | 14:14:04 | 970 | 771.8000 | LSE | 2245108 |
28/03/2025 | 14:14:07 | 137 | 771.6000 | BATE | 2245251 |
28/03/2025 | 14:14:13 | 3,283 | 771.6000 | BATE | 2245444 |
28/03/2025 | 14:14:59 | 283 | 772.6000 | LSE | 2246667 |
28/03/2025 | 14:14:59 | 371 | 772.6000 | LSE | 2246665 |
28/03/2025 | 14:14:59 | 333 | 772.6000 | LSE | 2246663 |
28/03/2025 | 14:14:59 | 922 | 772.6000 | LSE | 2246661 |
28/03/2025 | 14:14:59 | 316 | 772.6000 | LSE | 2246659 |
28/03/2025 | 14:14:59 | 962 | 772.6000 | LSE | 2246657 |
28/03/2025 | 14:14:59 | 2,093 | 772.6000 | LSE | 2246655 |
28/03/2025 | 14:15:08 | 87 | 772.4000 | LSE | 2247078 |
28/03/2025 | 14:15:08 | 310 | 772.4000 | LSE | 2247075 |
28/03/2025 | 14:15:25 | 962 | 772.6000 | LSE | 2247662 |
28/03/2025 | 14:15:25 | 1,031 | 772.6000 | LSE | 2247664 |
28/03/2025 | 14:15:25 | 1,883 | 772.6000 | LSE | 2247658 |
28/03/2025 | 14:15:25 | 1,763 | 772.6000 | LSE | 2247653 |
28/03/2025 | 14:15:25 | 1,886 | 772.6000 | LSE | 2247651 |
28/03/2025 | 14:15:25 | 2,051 | 772.6000 | LSE | 2247649 |
28/03/2025 | 14:16:06 | 1,081 | 774.0000 | LSE | 2249162 |
28/03/2025 | 14:16:06 | 3,472 | 774.0000 | BATE | 2249160 |
28/03/2025 | 14:16:06 | 97 | 774.0000 | LSE | 2249146 |
28/03/2025 | 14:16:06 | 970 | 774.0000 | LSE | 2249144 |
28/03/2025 | 14:16:12 | 2,114 | 774.2000 | LSE | 2249287 |
28/03/2025 | 14:16:21 | 1,886 | 774.0000 | LSE | 2249460 |
28/03/2025 | 14:16:36 | 814 | 774.2000 | LSE | 2249901 |
28/03/2025 | 14:16:36 | 97 | 774.2000 | LSE | 2249899 |
28/03/2025 | 14:16:36 | 970 | 774.2000 | LSE | 2249897 |
28/03/2025 | 14:16:40 | 1,765 | 774.0000 | LSE | 2249982 |
28/03/2025 | 14:16:40 | 2,167 | 774.0000 | LSE | 2249980 |
28/03/2025 | 14:17:10 | 2,081 | 773.6000 | LSE | 2250854 |
28/03/2025 | 14:17:58 | 2 | 773.8000 | LSE | 2252525 |
28/03/2025 | 14:17:58 | 376 | 773.8000 | LSE | 2252527 |
28/03/2025 | 14:18:01 | 909 | 773.8000 | LSE | 2252622 |
28/03/2025 | 14:18:01 | 962 | 773.8000 | LSE | 2252620 |
28/03/2025 | 14:18:01 | 394 | 773.8000 | LSE | 2252618 |
28/03/2025 | 14:18:03 | 2,486 | 773.6000 | LSE | 2252707 |
28/03/2025 | 14:18:03 | 1,914 | 773.8000 | LSE | 2252695 |
28/03/2025 | 14:18:54 | 195 | 773.8000 | LSE | 2253826 |
28/03/2025 | 14:18:54 | 2,231 | 773.8000 | LSE | 2253824 |
28/03/2025 | 14:18:54 | 3,416 | 773.8000 | CHIX | 2253822 |
28/03/2025 | 14:19:02 | 2,178 | 773.6000 | LSE | 2254015 |
28/03/2025 | 14:19:21 | 3,349 | 773.4000 | BATE | 2254615 |
28/03/2025 | 14:19:32 | 101 | 773.2000 | LSE | 2254986 |
28/03/2025 | 14:20:05 | 881 | 774.0000 | LSE | 2255975 |
28/03/2025 | 14:20:05 | 1,218 | 774.0000 | LSE | 2255973 |
28/03/2025 | 14:20:30 | 2,086 | 774.0000 | LSE | 2256841 |
28/03/2025 | 14:20:30 | 1,901 | 774.0000 | LSE | 2256839 |
28/03/2025 | 14:20:30 | 1,888 | 774.0000 | LSE | 2256837 |
28/03/2025 | 14:20:30 | 772 | 774.0000 | LSE | 2256835 |
28/03/2025 | 14:20:30 | 1,261 | 774.0000 | LSE | 2256833 |
28/03/2025 | 14:20:32 | 1,994 | 773.6000 | LSE | 2256920 |
28/03/2025 | 14:21:06 | 1,958 | 774.0000 | LSE | 2257951 |
28/03/2025 | 14:21:06 | 1,270 | 774.0000 | LSE | 2257949 |
28/03/2025 | 14:21:06 | 970 | 774.0000 | LSE | 2257947 |
28/03/2025 | 14:21:49 | 1,393 | 774.4000 | LSE | 2259405 |
28/03/2025 | 14:21:49 | 504 | 774.4000 | LSE | 2259402 |
28/03/2025 | 14:22:45 | 1,914 | 775.0000 | LSE | 2260946 |
28/03/2025 | 14:23:25 | 861 | 774.8000 | BATE | 2261836 |
28/03/2025 | 14:23:25 | 1,105 | 774.8000 | BATE | 2261831 |
28/03/2025 | 14:23:25 | 1,658 | 774.8000 | BATE | 2261833 |
28/03/2025 | 14:23:55 | 861 | 775.4000 | LSE | 2262637 |
28/03/2025 | 14:23:55 | 1,118 | 775.4000 | LSE | 2262635 |
28/03/2025 | 14:24:03 | 2,006 | 774.8000 | LSE | 2262844 |
28/03/2025 | 14:24:58 | 2,018 | 775.0000 | LSE | 2264334 |
28/03/2025 | 14:25:08 | 2,264 | 774.8000 | BATE | 2264729 |
28/03/2025 | 14:25:08 | 912 | 774.8000 | BATE | 2264727 |
28/03/2025 | 14:25:08 | 21 | 774.8000 | BATE | 2264725 |
28/03/2025 | 14:26:00 | 2,049 | 774.2000 | LSE | 2266084 |
28/03/2025 | 14:26:46 | 3,571 | 774.2000 | BATE | 2267334 |
28/03/2025 | 14:27:55 | 3,103 | 774.0000 | Aquis | 2269138 |
28/03/2025 | 14:28:52 | 1,723 | 775.2000 | LSE | 2270942 |
28/03/2025 | 14:28:52 | 1,779 | 775.2000 | LSE | 2270940 |
28/03/2025 | 14:29:54 | 1,980 | 775.2000 | LSE | 2272416 |
28/03/2025 | 14:31:27 | 472 | 775.2000 | CHIX | 2275938 |
28/03/2025 | 14:31:29 | 520 | 775.2000 | BATE | 2276097 |
28/03/2025 | 14:31:29 | 1,738 | 775.0000 | LSE | 2276095 |
28/03/2025 | 14:32:10 | 1,321 | 775.6000 | BATE | 2277411 |
28/03/2025 | 14:32:10 | 738 | 775.6000 | BATE | 2277409 |
28/03/2025 | 14:32:10 | 590 | 775.6000 | LSE | 2277406 |
28/03/2025 | 14:32:10 | 2,349 | 775.6000 | BATE | 2277404 |
28/03/2025 | 14:32:10 | 1,280 | 775.6000 | LSE | 2277402 |
28/03/2025 | 14:32:10 | 3,666 | 775.6000 | BATE | 2277400 |
28/03/2025 | 14:32:12 | 2,059 | 775.6000 | BATE | 2277503 |
28/03/2025 | 14:32:57 | 584 | 774.8000 | CHIX | 2278408 |
28/03/2025 | 14:32:57 | 2,716 | 774.8000 | CHIX | 2278406 |
28/03/2025 | 14:32:58 | 1,868 | 774.6000 | LSE | 2278464 |
28/03/2025 | 14:34:09 | 1,797 | 774.0000 | LSE | 2281375 |
28/03/2025 | 14:34:09 | 100 | 774.0000 | LSE | 2281373 |
28/03/2025 | 14:35:05 | 1,988 | 774.2000 | LSE | 2283204 |
28/03/2025 | 14:36:42 | 188 | 773.6000 | BATE | 2285744 |
28/03/2025 | 14:36:43 | 2,878 | 773.6000 | BATE | 2285778 |
28/03/2025 | 14:36:47 | 1,717 | 773.2000 | LSE | 2285849 |
28/03/2025 | 14:38:09 | 182 | 773.0000 | BATE | 2288301 |
28/03/2025 | 14:38:14 | 193 | 773.0000 | BATE | 2288460 |
28/03/2025 | 14:39:27 | 334 | 774.6000 | BATE | 2290469 |
28/03/2025 | 14:39:38 | 104 | 774.6000 | BATE | 2290861 |
28/03/2025 | 14:39:38 | 1,962 | 774.4000 | LSE | 2290859 |
28/03/2025 | 14:39:38 | 1,742 | 774.4000 | LSE | 2290857 |
28/03/2025 | 14:39:38 | 101 | 774.4000 | LSE | 2290855 |
28/03/2025 | 14:39:38 | 3,347 | 774.4000 | BATE | 2290853 |
28/03/2025 | 14:40:13 | 3,404 | 774.4000 | BATE | 2291829 |
28/03/2025 | 14:40:39 | 1,924 | 774.2000 | LSE | 2292566 |
28/03/2025 | 14:41:17 | 1,694 | 773.8000 | Aquis | 2293633 |
28/03/2025 | 14:41:17 | 1,391 | 773.8000 | Aquis | 2293627 |
28/03/2025 | 14:43:28 | 1,866 | 775.0000 | LSE | 2297282 |
28/03/2025 | 14:43:28 | 1,808 | 775.0000 | LSE | 2297280 |
28/03/2025 | 14:43:28 | 3,538 | 775.0000 | CHIX | 2297278 |
28/03/2025 | 14:43:37 | 1,001 | 775.0000 | BATE | 2297538 |
28/03/2025 | 14:43:38 | 97 | 775.0000 | BATE | 2297542 |
28/03/2025 | 14:45:16 | 210 | 775.0000 | LSE | 2300566 |
28/03/2025 | 14:45:16 | 1,890 | 775.0000 | LSE | 2300564 |
28/03/2025 | 14:45:16 | 3,673 | 775.2000 | BATE | 2300562 |
28/03/2025 | 14:45:16 | 3,225 | 775.2000 | CHIX | 2300560 |
28/03/2025 | 14:46:30 | 237 | 775.2000 | BATE | 2303431 |
28/03/2025 | 14:46:30 | 3,446 | 775.2000 | BATE | 2303433 |
28/03/2025 | 14:46:43 | 1,001 | 774.6000 | LSE | 2303867 |
28/03/2025 | 14:46:43 | 970 | 774.6000 | LSE | 2303865 |
28/03/2025 | 14:48:09 | 2,309 | 775.0000 | CHIX | 2306573 |
28/03/2025 | 14:48:09 | 721 | 775.0000 | CHIX | 2306571 |
28/03/2025 | 14:50:08 | 104 | 774.6000 | BATE | 2310139 |
28/03/2025 | 14:50:20 | 116 | 774.4000 | BATE | 2310449 |
28/03/2025 | 14:50:55 | 1,718 | 774.4000 | LSE | 2311321 |
28/03/2025 | 14:50:55 | 3,287 | 774.4000 | BATE | 2311319 |
28/03/2025 | 14:51:55 | 781 | 775.2000 | CHIX | 2313100 |
28/03/2025 | 14:51:55 | 2,291 | 775.2000 | CHIX | 2313098 |
28/03/2025 | 14:52:54 | 195 | 774.0000 | BATE | 2314893 |
28/03/2025 | 14:52:58 | 96 | 774.0000 | BATE | 2315003 |
28/03/2025 | 14:53:53 | 3,684 | 774.2000 | BATE | 2316640 |
28/03/2025 | 14:54:28 | 802 | 773.4000 | LSE | 2317572 |
28/03/2025 | 14:54:45 | 590 | 773.4000 | LSE | 2318017 |
28/03/2025 | 14:54:45 | 541 | 773.4000 | LSE | 2318015 |
28/03/2025 | 14:56:09 | 1,766 | 773.2000 | LSE | 2320780 |
28/03/2025 | 14:56:49 | 1,899 | 773.6000 | CHIX | 2321888 |
28/03/2025 | 14:56:49 | 1,319 | 773.6000 | CHIX | 2321886 |
28/03/2025 | 14:57:11 | 1,149 | 773.4000 | BATE | 2322826 |
28/03/2025 | 14:57:11 | 2,487 | 773.4000 | BATE | 2322824 |
28/03/2025 | 15:00:11 | 2,080 | 773.4000 | LSE | 2328158 |
28/03/2025 | 15:00:11 | 323 | 773.4000 | CHIX | 2328156 |
28/03/2025 | 15:00:11 | 3,316 | 773.4000 | CHIX | 2328154 |
28/03/2025 | 15:01:06 | 6,088 | 773.2000 | LSE | 2330932 |
28/03/2025 | 15:01:09 | 4,660 | 773.2000 | LSE | 2331047 |
28/03/2025 | 15:01:11 | 96 | 773.2000 | BATE | 2331076 |
28/03/2025 | 15:01:14 | 3,142 | 772.8000 | BATE | 2331235 |
28/03/2025 | 15:02:19 | 2,002 | 772.0000 | LSE | 2333150 |
28/03/2025 | 15:04:11 | 404 | 771.4000 | CHIX | 2336058 |
28/03/2025 | 15:04:28 | 2,900 | 771.4000 | CHIX | 2336409 |
28/03/2025 | 15:05:17 | 1,949 | 771.0000 | LSE | 2338386 |
28/03/2025 | 15:06:25 | 450 | 771.2000 | BATE | 2340539 |
28/03/2025 | 15:07:27 | 2,070 | 771.2000 | LSE | 2342168 |
28/03/2025 | 15:07:27 | 2,850 | 771.2000 | BATE | 2342166 |
28/03/2025 | 15:07:27 | 384 | 771.2000 | BATE | 2342164 |
28/03/2025 | 15:09:24 | 38 | 770.6000 | CHIX | 2344598 |
28/03/2025 | 15:09:24 | 3,397 | 770.6000 | CHIX | 2344596 |
28/03/2025 | 15:09:50 | 3,427 | 770.0000 | BATE | 2345243 |
28/03/2025 | 15:10:20 | 1,888 | 771.2000 | BATE | 2347248 |
28/03/2025 | 15:10:20 | 1,273 | 771.2000 | BATE | 2347246 |
28/03/2025 | 15:10:23 | 320 | 771.2000 | LSE | 2347434 |
28/03/2025 | 15:10:23 | 386 | 771.2000 | LSE | 2347432 |
28/03/2025 | 15:10:23 | 385 | 771.2000 | LSE | 2347430 |
28/03/2025 | 15:10:23 | 375 | 771.2000 | LSE | 2347428 |
28/03/2025 | 15:10:23 | 1,203 | 771.2000 | LSE | 2347426 |
28/03/2025 | 15:10:23 | 583 | 771.2000 | LSE | 2347424 |
28/03/2025 | 15:10:23 | 428 | 771.2000 | LSE | 2347422 |
28/03/2025 | 15:10:35 | 666 | 771.0000 | LSE | 2348135 |
28/03/2025 | 15:10:47 | 932 | 771.4000 | LSE | 2348405 |
28/03/2025 | 15:10:47 | 780 | 771.4000 | LSE | 2348403 |
28/03/2025 | 15:10:55 | 1,577 | 771.4000 | LSE | 2348810 |
28/03/2025 | 15:10:56 | 357 | 771.4000 | BATE | 2348812 |
28/03/2025 | 15:10:56 | 389 | 771.4000 | LSE | 2348814 |
28/03/2025 | 15:11:04 | 2,015 | 771.4000 | BATE | 2349089 |
28/03/2025 | 15:11:07 | 799 | 771.4000 | BATE | 2349132 |
28/03/2025 | 15:11:17 | 1,773 | 771.2000 | LSE | 2349335 |
28/03/2025 | 15:11:17 | 112 | 771.2000 | LSE | 2349333 |
28/03/2025 | 15:13:32 | 290 | 770.8000 | LSE | 2352183 |
28/03/2025 | 15:13:32 | 775 | 770.8000 | LSE | 2352181 |
28/03/2025 | 15:13:48 | 809 | 770.8000 | LSE | 2352496 |
28/03/2025 | 15:13:48 | 3,123 | 770.8000 | CHIX | 2352494 |
28/03/2025 | 15:15:00 | 728 | 771.4000 | LSE | 2354208 |
28/03/2025 | 15:15:00 | 970 | 771.4000 | LSE | 2354206 |
28/03/2025 | 15:15:36 | 3,641 | 770.2000 | BATE | 2355237 |
28/03/2025 | 15:15:43 | 1,999 | 770.0000 | LSE | 2355361 |
28/03/2025 | 15:17:22 | 387 | 772.0000 | LSE | 2357742 |
28/03/2025 | 15:17:22 | 1,203 | 772.0000 | LSE | 2357736 |
28/03/2025 | 15:17:22 | 604 | 772.0000 | LSE | 2357734 |
28/03/2025 | 15:17:22 | 419 | 772.0000 | LSE | 2357738 |
28/03/2025 | 15:17:22 | 434 | 772.0000 | LSE | 2357740 |
28/03/2025 | 15:17:49 | 3,391 | 772.8000 | CHIX | 2358364 |
28/03/2025 | 15:18:26 | 97 | 772.8000 | BATE | 2359208 |
28/03/2025 | 15:18:49 | 3,664 | 772.8000 | BATE | 2359657 |
28/03/2025 | 15:18:49 | 370 | 772.8000 | LSE | 2359655 |
28/03/2025 | 15:18:49 | 1,552 | 772.8000 | LSE | 2359653 |
28/03/2025 | 15:20:38 | 1,930 | 772.4000 | LSE | 2368910 |
28/03/2025 | 15:21:56 | 1,768 | 772.6000 | LSE | 2370283 |
28/03/2025 | 15:22:37 | 299 | 772.8000 | CHIX | 2371018 |
28/03/2025 | 15:23:05 | 3,056 | 773.0000 | BATE | 2371512 |
28/03/2025 | 15:23:50 | 970 | 773.0000 | LSE | 2372373 |
28/03/2025 | 15:23:50 | 1,046 | 773.0000 | LSE | 2372375 |
28/03/2025 | 15:24:14 | 3,427 | 772.8000 | CHIX | 2372933 |
28/03/2025 | 15:24:23 | 1,707 | 772.6000 | LSE | 2373274 |
28/03/2025 | 15:25:04 | 1,104 | 773.2000 | LSE | 2374320 |
28/03/2025 | 15:25:08 | 1,104 | 773.2000 | LSE | 2374600 |
28/03/2025 | 15:25:28 | 1,845 | 773.0000 | LSE | 2375485 |
28/03/2025 | 15:25:50 | 1,839 | 773.0000 | LSE | 2375875 |
28/03/2025 | 15:26:10 | 1,104 | 773.2000 | LSE | 2376193 |
28/03/2025 | 15:26:11 | 2,052 | 773.2000 | LSE | 2376210 |
28/03/2025 | 15:26:11 | 1,104 | 773.2000 | LSE | 2376208 |
28/03/2025 | 15:26:40 | 1,435 | 773.4000 | LSE | 2377045 |
28/03/2025 | 15:27:03 | 1,849 | 773.4000 | LSE | 2377724 |
28/03/2025 | 15:27:03 | 2,069 | 773.8000 | BATE | 2377722 |
28/03/2025 | 15:27:03 | 1,240 | 773.8000 | BATE | 2377719 |
28/03/2025 | 15:27:16 | 794 | 774.4000 | LSE | 2377974 |
28/03/2025 | 15:27:16 | 1,334 | 774.4000 | LSE | 2377972 |
28/03/2025 | 15:27:16 | 1,203 | 774.4000 | LSE | 2377976 |
28/03/2025 | 15:27:16 | 237 | 774.4000 | LSE | 2377978 |
28/03/2025 | 15:28:19 | 4 | 774.6000 | LSE | 2379240 |
28/03/2025 | 15:28:19 | 290 | 774.6000 | LSE | 2379238 |
28/03/2025 | 15:28:19 | 1,647 | 774.6000 | LSE | 2379236 |
28/03/2025 | 15:29:09 | 3,483 | 774.8000 | CHIX | 2380152 |
28/03/2025 | 15:29:41 | 964 | 774.6000 | LSE | 2380750 |
28/03/2025 | 15:29:41 | 970 | 774.6000 | LSE | 2380748 |
28/03/2025 | 15:29:41 | 3,065 | 774.6000 | BATE | 2380746 |
28/03/2025 | 15:31:25 | 1,478 | 774.4000 | LSE | 2383291 |
28/03/2025 | 15:31:25 | 610 | 774.4000 | LSE | 2383289 |
28/03/2025 | 15:34:14 | 2,099 | 775.0000 | LSE | 2387159 |
28/03/2025 | 15:34:16 | 3,167 | 774.8000 | CHIX | 2387213 |
28/03/2025 | 15:34:27 | 96 | 774.8000 | BATE | 2387445 |
28/03/2025 | 15:35:00 | 432 | 774.8000 | LSE | 2388089 |
28/03/2025 | 15:35:00 | 3,023 | 774.8000 | BATE | 2388087 |
28/03/2025 | 15:35:13 | 1,700 | 774.8000 | LSE | 2388494 |
28/03/2025 | 15:37:40 | 500 | 775.4000 | CHIX | 2391454 |
28/03/2025 | 15:38:29 | 3,129 | 775.8000 | CHIX | 2392543 |
28/03/2025 | 15:40:38 | 172 | 775.8000 | BATE | 2395049 |
28/03/2025 | 15:41:23 | 1,774 | 775.6000 | BATE | 2395913 |
28/03/2025 | 15:41:23 | 1,709 | 775.6000 | BATE | 2395911 |
28/03/2025 | 15:41:57 | 2,020 | 775.0000 | LSE | 2396705 |
28/03/2025 | 15:41:57 | 2,417 | 775.0000 | LSE | 2396703 |
28/03/2025 | 15:42:07 | 351 | 775.0000 | LSE | 2396923 |
28/03/2025 | 15:42:07 | 1,505 | 775.0000 | LSE | 2396925 |
28/03/2025 | 15:42:07 | 342 | 775.0000 | LSE | 2396927 |
28/03/2025 | 15:42:22 | 1,923 | 774.8000 | LSE | 2397432 |
28/03/2025 | 15:42:22 | 1,341 | 774.8000 | CHIX | 2397430 |
28/03/2025 | 15:42:22 | 1,962 | 774.8000 | CHIX | 2397428 |
28/03/2025 | 15:43:41 | 220 | 773.6000 | LSE | 2399336 |
28/03/2025 | 15:43:41 | 445 | 773.6000 | LSE | 2399334 |
28/03/2025 | 15:44:19 | 1,445 | 773.6000 | LSE | 2400037 |
28/03/2025 | 15:45:30 | 1,788 | 773.8000 | LSE | 2401456 |
28/03/2025 | 15:45:30 | 2,167 | 773.8000 | BATE | 2401454 |
28/03/2025 | 15:45:30 | 1,577 | 773.8000 | BATE | 2401452 |
28/03/2025 | 15:46:19 | 2,031 | 773.4000 | LSE | 2402476 |
28/03/2025 | 15:46:57 | 3,726 | 773.0000 | CHIX | 2403132 |
28/03/2025 | 15:48:15 | 1,701 | 772.8000 | LSE | 2404440 |
28/03/2025 | 15:49:54 | 411 | 772.6000 | LSE | 2406802 |
28/03/2025 | 15:49:54 | 1,570 | 772.6000 | LSE | 2406800 |
28/03/2025 | 15:51:05 | 1,188 | 772.4000 | LSE | 2408274 |
28/03/2025 | 15:51:05 | 785 | 772.4000 | LSE | 2408272 |
28/03/2025 | 15:52:10 | 2,051 | 772.2000 | LSE | 2409662 |
28/03/2025 | 15:53:08 | 3,497 | 772.2000 | CHIX | 2410939 |
28/03/2025 | 15:53:08 | 1,417 | 772.4000 | BATE | 2410925 |
28/03/2025 | 15:53:08 | 1,633 | 772.4000 | BATE | 2410923 |
28/03/2025 | 15:55:15 | 1,540 | 772.4000 | BATE | 2413488 |
28/03/2025 | 15:55:15 | 1,987 | 772.4000 | LSE | 2413486 |
28/03/2025 | 15:55:15 | 1,799 | 772.4000 | BATE | 2413484 |
28/03/2025 | 15:55:55 | 2,077 | 772.6000 | LSE | 2414267 |
28/03/2025 | 15:57:00 | 1,022 | 772.4000 | LSE | 2415711 |
28/03/2025 | 15:57:00 | 970 | 772.4000 | LSE | 2415709 |
28/03/2025 | 15:57:30 | 3,448 | 772.2000 | CHIX | 2416334 |
28/03/2025 | 15:58:46 | 1,505 | 772.2000 | LSE | 2417940 |
28/03/2025 | 15:59:24 | 1,883 | 772.2000 | LSE | 2418561 |
28/03/2025 | 16:00:34 | 103 | 773.4000 | CHIX | 2421893 |
28/03/2025 | 16:00:43 | 138 | 773.4000 | CHIX | 2422081 |
28/03/2025 | 16:00:43 | 350 | 773.4000 | CHIX | 2422079 |
28/03/2025 | 16:00:46 | 977 | 773.4000 | LSE | 2422154 |
28/03/2025 | 16:00:46 | 369 | 773.4000 | LSE | 2422152 |
28/03/2025 | 16:00:46 | 263 | 773.4000 | LSE | 2422150 |
28/03/2025 | 16:01:01 | 3,470 | 773.2000 | BATE | 2422476 |
28/03/2025 | 16:01:56 | 845 | 773.8000 | LSE | 2423792 |
28/03/2025 | 16:02:14 | 7 | 773.8000 | CHIX | 2424269 |
28/03/2025 | 16:02:14 | 2,864 | 773.8000 | CHIX | 2424271 |
28/03/2025 | 16:02:14 | 314 | 773.8000 | CHIX | 2424267 |
28/03/2025 | 16:02:14 | 421 | 773.8000 | CHIX | 2424265 |
28/03/2025 | 16:02:38 | 932 | 773.6000 | LSE | 2424805 |
28/03/2025 | 16:02:38 | 970 | 773.6000 | LSE | 2424803 |
28/03/2025 | 16:03:40 | 1,887 | 773.6000 | LSE | 2426162 |
28/03/2025 | 16:04:34 | 1,505 | 774.2000 | LSE | 2427571 |
28/03/2025 | 16:04:55 | 3,112 | 774.0000 | BATE | 2428038 |
28/03/2025 | 16:05:00 | 1,872 | 773.8000 | LSE | 2428169 |
28/03/2025 | 16:06:37 | 3,118 | 774.8000 | BATE | 2430925 |
28/03/2025 | 16:06:45 | 2,095 | 774.8000 | CHIX | 2431198 |
28/03/2025 | 16:06:45 | 1,140 | 774.8000 | LSE | 2431196 |
28/03/2025 | 16:06:45 | 970 | 774.8000 | LSE | 2431194 |
28/03/2025 | 16:08:21 | 1,022 | 775.8000 | CHIX | 2433990 |
28/03/2025 | 16:08:21 | 1,840 | 775.8000 | CHIX | 2433988 |
28/03/2025 | 16:08:21 | 11 | 775.8000 | CHIX | 2433994 |
28/03/2025 | 16:08:21 | 228 | 775.8000 | CHIX | 2433992 |
28/03/2025 | 16:10:27 | 3,085 | 776.4000 | BATE | 2437740 |
28/03/2025 | 16:12:17 | 3,738 | 776.2000 | CHIX | 2441105 |
28/03/2025 | 16:13:23 | 643 | 776.6000 | BATE | 2442612 |
28/03/2025 | 16:13:48 | 2,995 | 776.6000 | BATE | 2443284 |
28/03/2025 | 16:15:48 | 3,514 | 776.0000 | CHIX | 2446718 |
28/03/2025 | 16:15:48 | 46 | 776.0000 | CHIX | 2446716 |
28/03/2025 | 16:16:22 | 973 | 775.0000 | LSE | 2448259 |
28/03/2025 | 16:16:22 | 1,505 | 775.0000 | LSE | 2448257 |
28/03/2025 | 16:16:22 | 2,111 | 775.0000 | LSE | 2448253 |
28/03/2025 | 16:16:22 | 2,080 | 775.0000 | LSE | 2448255 |
28/03/2025 | 16:16:22 | 1,927 | 775.0000 | LSE | 2448251 |
28/03/2025 | 16:16:22 | 1,857 | 775.0000 | LSE | 2448249 |
28/03/2025 | 16:16:22 | 2,077 | 775.0000 | LSE | 2448247 |
28/03/2025 | 16:16:22 | 1,155 | 775.0000 | LSE | 2448245 |
28/03/2025 | 16:16:22 | 1,802 | 775.0000 | LSE | 2448243 |
28/03/2025 | 16:16:22 | 946 | 775.0000 | LSE | 2448241 |
28/03/2025 | 16:16:27 | 722 | 774.8000 | LSE | 2448469 |
28/03/2025 | 16:16:27 | 1,210 | 774.8000 | LSE | 2448467 |
28/03/2025 | 16:16:36 | 1,658 | 775.0000 | BATE | 2448852 |
28/03/2025 | 16:16:36 | 1,122 | 775.0000 | BATE | 2448850 |
28/03/2025 | 16:16:37 | 909 | 775.0000 | BATE | 2448953 |
28/03/2025 | 16:17:48 | 2,000 | 775.0000 | LSE | 2451245 |
28/03/2025 | 16:18:21 | 1,361 | 774.6000 | BATE | 2452303 |
28/03/2025 | 16:18:21 | 2,029 | 774.6000 | BATE | 2452301 |
28/03/2025 | 16:18:57 | 681 | 774.4000 | LSE | 2453320 |
28/03/2025 | 16:18:57 | 1,023 | 774.4000 | LSE | 2453318 |
28/03/2025 | 16:19:29 | 841 | 774.6000 | LSE | 2454340 |
28/03/2025 | 16:19:29 | 903 | 774.6000 | LSE | 2454342 |
28/03/2025 | 16:19:36 | 2,762 | 774.4000 | CHIX | 2454622 |
28/03/2025 | 16:19:36 | 558 | 774.4000 | CHIX | 2454620 |
28/03/2025 | 16:20:28 | 216 | 773.6000 | BATE | 2456534 |
28/03/2025 | 16:20:28 | 1,825 | 773.6000 | LSE | 2456532 |
28/03/2025 | 16:20:29 | 1,198 | 773.6000 | BATE | 2456585 |
28/03/2025 | 16:20:29 | 1,721 | 773.6000 | BATE | 2456583 |
28/03/2025 | 16:21:09 | 500 | 773.0000 | LSE | 2457841 |
28/03/2025 | 16:21:09 | 1,505 | 773.0000 | LSE | 2457839 |
28/03/2025 | 16:21:09 | 67 | 772.8000 | LSE | 2457837 |
28/03/2025 | 16:21:53 | 217 | 772.4000 | LSE | 2459349 |
28/03/2025 | 16:21:53 | 1,047 | 772.4000 | LSE | 2459347 |
28/03/2025 | 16:21:53 | 688 | 772.4000 | LSE | 2459345 |
28/03/2025 | 16:22:22 | 888 | 772.4000 | CHIX | 2460528 |
28/03/2025 | 16:22:23 | 2,581 | 772.4000 | CHIX | 2460564 |
28/03/2025 | 16:22:41 | 3,517 | 772.4000 | BATE | 2461133 |
28/03/2025 | 16:22:41 | 12 | 772.4000 | BATE | 2461131 |
28/03/2025 | 16:23:18 | 780 | 772.4000 | LSE | 2462987 |
28/03/2025 | 16:23:18 | 1,106 | 772.4000 | LSE | 2462985 |
28/03/2025 | 16:24:02 | 1,953 | 772.2000 | LSE | 2464595 |
28/03/2025 | 16:24:04 | 1,617 | 772.6000 | BATE | 2464746 |
28/03/2025 | 16:24:04 | 2,031 | 772.6000 | BATE | 2464744 |
28/03/2025 | 16:24:24 | 1,647 | 772.6000 | BATE | 2465500 |
28/03/2025 | 16:24:29 | 3,269 | 772.8000 | BATE | 2465650 |
28/03/2025 | 16:24:58 | 652 | 772.6000 | LSE | 2466499 |
28/03/2025 | 16:25:00 | 2,014 | 772.6000 | LSE | 2466699 |
28/03/2025 | 16:25:00 | 87 | 772.6000 | LSE | 2466697 |
28/03/2025 | 16:25:00 | 1,077 | 772.6000 | LSE | 2466695 |
28/03/2025 | 16:25:13 | 1,939 | 772.4000 | CHIX | 2467344 |
28/03/2025 | 16:25:13 | 1,647 | 772.4000 | CHIX | 2467342 |
28/03/2025 | 16:26:04 | 1,990 | 772.4000 | LSE | 2471310 |
28/03/2025 | 16:26:17 | 976 | 772.2000 | LSE | 2472082 |
28/03/2025 | 16:26:17 | 970 | 772.2000 | LSE | 2472080 |
28/03/2025 | 16:27:08 | 428 | 773.0000 | BATE | 2473776 |
28/03/2025 | 16:27:12 | 636 | 773.0000 | BATE | 2473890 |
28/03/2025 | 16:27:13 | 231 | 773.0000 | LSE | 2473901 |
28/03/2025 | 16:27:13 | 290 | 773.0000 | LSE | 2473899 |
28/03/2025 | 16:27:13 | 471 | 773.0000 | LSE | 2473897 |
28/03/2025 | 16:27:13 | 1,505 | 773.0000 | LSE | 2473895 |
28/03/2025 | 16:27:13 | 2,690 | 773.0000 | BATE | 2473893 |
28/03/2025 | 16:27:17 | 3,518 | 772.8000 | CHIX | 2474036 |
28/03/2025 | 16:27:17 | 1,994 | 772.8000 | LSE | 2474034 |
28/03/2025 | 16:27:51 | 680 | 772.8000 | LSE | 2475050 |
28/03/2025 | 16:27:51 | 1,628 | 772.8000 | LSE | 2475048 |
28/03/2025 | 16:28:06 | 371 | 772.8000 | LSE | 2475648 |
28/03/2025 | 16:28:06 | 319 | 772.8000 | LSE | 2475646 |
28/03/2025 | 16:28:06 | 374 | 772.8000 | LSE | 2475644 |
28/03/2025 | 16:28:06 | 426 | 772.8000 | LSE | 2475642 |
28/03/2025 | 16:28:10 | 3,617 | 772.6000 | BATE | 2475804 |
28/03/2025 | 16:28:26 | 444 | 773.0000 | LSE | 2476326 |
28/03/2025 | 16:28:26 | 383 | 773.0000 | LSE | 2476324 |
28/03/2025 | 16:28:26 | 419 | 773.0000 | LSE | 2476322 |
28/03/2025 | 16:28:42 | 1,165 | 772.8000 | LSE | 2476815 |
28/03/2025 | 16:29:01 | 1,261 | 773.2000 | LSE | 2477459 |
Related Shares:
Rolls-Royce