2nd Jul 2025 07:00
02 July 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: | 01 July 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 563,303 | 530,427 | 178,423 | 66,112 |
Highest price paid per Ordinary Share (p): | 980.2000 | 979.2000 | 978.0000 | 968.4000 |
Lowest price paid per Ordinary Share (p): | 936.6000 | 937.6000 | 938.6000 | 937.2000 |
Volume weighted average price paid per Ordinary Share (p): | 952.2644 | 952.1470 | 952.0427 | 951.8226 |
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 8,454,421,377 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,454,421,377 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 50,475,612 Ordinary Shares in aggregate at a weighted average price of 784.2896 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 |
01/07/2025 | 08:14:04 | 1,574 | 968.4000 | Aquis | 1424698 |
01/07/2025 | 08:18:26 | 146 | 964.6000 | Aquis | 1428863 |
01/07/2025 | 08:24:14 | 1,035 | 965.8000 | Aquis | 1433925 |
01/07/2025 | 08:25:10 | 909 | 965.8000 | Aquis | 1434723 |
01/07/2025 | 08:25:10 | 791 | 965.8000 | Aquis | 1434721 |
01/07/2025 | 08:25:10 | 819 | 965.8000 | Aquis | 1434719 |
01/07/2025 | 08:25:10 | 927 | 965.8000 | Aquis | 1434717 |
01/07/2025 | 08:40:50 | 938 | 964.8000 | Aquis | 1450934 |
01/07/2025 | 08:52:59 | 853 | 960.0000 | Aquis | 1462080 |
01/07/2025 | 09:01:33 | 935 | 955.0000 | Aquis | 1469920 |
01/07/2025 | 09:34:28 | 1,329 | 956.6000 | Aquis | 1498425 |
01/07/2025 | 10:09:47 | 837 | 959.4000 | Aquis | 1528749 |
01/07/2025 | 10:14:19 | 19 | 957.6000 | Aquis | 1532265 |
01/07/2025 | 10:14:28 | 30 | 957.6000 | Aquis | 1532358 |
01/07/2025 | 10:14:52 | 831 | 957.6000 | Aquis | 1532621 |
01/07/2025 | 10:15:52 | 1,072 | 957.4000 | Aquis | 1533514 |
01/07/2025 | 10:18:38 | 888 | 957.8000 | Aquis | 1535767 |
01/07/2025 | 10:18:38 | 821 | 957.8000 | Aquis | 1535761 |
01/07/2025 | 10:19:50 | 836 | 958.2000 | Aquis | 1536754 |
01/07/2025 | 10:43:15 | 838 | 955.0000 | Aquis | 1555088 |
01/07/2025 | 10:47:22 | 863 | 951.4000 | Aquis | 1558241 |
01/07/2025 | 11:09:47 | 516 | 958.6000 | Aquis | 1575234 |
01/07/2025 | 11:09:47 | 491 | 958.6000 | Aquis | 1575232 |
01/07/2025 | 11:09:55 | 550 | 958.6000 | Aquis | 1575327 |
01/07/2025 | 12:29:46 | 885 | 957.6000 | Aquis | 1629509 |
01/07/2025 | 12:36:59 | 826 | 957.0000 | Aquis | 1635388 |
01/07/2025 | 12:43:39 | 766 | 956.8000 | Aquis | 1639757 |
01/07/2025 | 12:48:29 | 1,008 | 955.2000 | Aquis | 1643870 |
01/07/2025 | 12:55:15 | 348 | 955.8000 | Aquis | 1648822 |
01/07/2025 | 12:56:54 | 563 | 955.8000 | Aquis | 1649968 |
01/07/2025 | 13:01:10 | 845 | 957.0000 | Aquis | 1653324 |
01/07/2025 | 13:10:04 | 785 | 955.0000 | Aquis | 1659385 |
01/07/2025 | 13:17:10 | 850 | 954.4000 | Aquis | 1663913 |
01/07/2025 | 13:17:10 | 465 | 954.4000 | Aquis | 1663911 |
01/07/2025 | 13:25:44 | 924 | 951.8000 | Aquis | 1670121 |
01/07/2025 | 13:39:01 | 31 | 950.0000 | Aquis | 1681788 |
01/07/2025 | 13:39:08 | 431 | 949.6000 | Aquis | 1681943 |
01/07/2025 | 13:39:11 | 165 | 949.6000 | Aquis | 1681991 |
01/07/2025 | 13:39:19 | 255 | 949.6000 | Aquis | 1682243 |
01/07/2025 | 13:39:19 | 365 | 949.6000 | Aquis | 1682220 |
01/07/2025 | 13:47:30 | 852 | 950.0000 | Aquis | 1689742 |
01/07/2025 | 13:48:01 | 315 | 949.4000 | Aquis | 1690293 |
01/07/2025 | 13:48:26 | 585 | 949.4000 | Aquis | 1690587 |
01/07/2025 | 14:48:35 | 1,221 | 954.2000 | Aquis | 1776100 |
01/07/2025 | 14:48:35 | 1,034 | 954.2000 | Aquis | 1776094 |
01/07/2025 | 14:48:35 | 1,036 | 954.4000 | Aquis | 1776088 |
01/07/2025 | 14:48:35 | 173 | 954.4000 | Aquis | 1776086 |
01/07/2025 | 14:48:35 | 1,278 | 954.4000 | Aquis | 1776090 |
01/07/2025 | 15:14:40 | 98 | 960.0000 | Aquis | 1827663 |
01/07/2025 | 15:14:40 | 5 | 960.0000 | Aquis | 1827659 |
01/07/2025 | 15:14:40 | 1,135 | 960.0000 | Aquis | 1827653 |
01/07/2025 | 15:14:40 | 1,190 | 960.0000 | Aquis | 1827651 |
01/07/2025 | 15:19:37 | 379 | 959.0000 | Aquis | 1835737 |
01/07/2025 | 15:19:37 | 303 | 959.0000 | Aquis | 1835731 |
01/07/2025 | 15:19:37 | 379 | 959.0000 | Aquis | 1835729 |
01/07/2025 | 15:23:01 | 588 | 955.0000 | Aquis | 1841187 |
01/07/2025 | 15:23:01 | 380 | 955.0000 | Aquis | 1841185 |
01/07/2025 | 15:23:04 | 79 | 955.0000 | Aquis | 1841272 |
01/07/2025 | 15:34:24 | 1,316 | 950.0000 | Aquis | 1863622 |
01/07/2025 | 15:35:19 | 1,001 | 949.6000 | Aquis | 1866631 |
01/07/2025 | 15:43:15 | 1,360 | 946.6000 | Aquis | 1879230 |
01/07/2025 | 15:46:29 | 1,080 | 945.0000 | Aquis | 1884769 |
01/07/2025 | 15:46:35 | 1,122 | 944.4000 | Aquis | 1884990 |
01/07/2025 | 15:46:35 | 1,139 | 944.4000 | Aquis | 1884986 |
01/07/2025 | 15:48:51 | 1,022 | 946.2000 | Aquis | 1889405 |
01/07/2025 | 15:48:51 | 1,106 | 946.2000 | Aquis | 1889403 |
01/07/2025 | 15:48:51 | 1,214 | 946.2000 | Aquis | 1889401 |
01/07/2025 | 16:07:59 | 1,155 | 944.8000 | Aquis | 1927048 |
01/07/2025 | 16:12:05 | 629 | 945.0000 | Aquis | 1936062 |
01/07/2025 | 16:12:05 | 1,299 | 945.0000 | Aquis | 1936060 |
01/07/2025 | 16:15:10 | 634 | 944.4000 | Aquis | 1942596 |
01/07/2025 | 16:15:10 | 628 | 944.4000 | Aquis | 1942594 |
01/07/2025 | 16:15:10 | 640 | 944.4000 | Aquis | 1942592 |
01/07/2025 | 16:17:20 | 666 | 942.4000 | Aquis | 1947735 |
01/07/2025 | 16:18:31 | 340 | 940.0000 | Aquis | 1950151 |
01/07/2025 | 16:18:31 | 384 | 940.0000 | Aquis | 1950149 |
01/07/2025 | 16:18:33 | 507 | 940.0000 | Aquis | 1950185 |
01/07/2025 | 16:20:53 | 1,156 | 940.0000 | Aquis | 1956050 |
01/07/2025 | 16:22:32 | 1,073 | 937.2000 | Aquis | 1959432 |
01/07/2025 | 16:23:55 | 300 | 939.2000 | Aquis | 1964060 |
01/07/2025 | 16:24:03 | 978 | 939.2000 | Aquis | 1964373 |
01/07/2025 | 16:24:03 | 1,009 | 939.2000 | Aquis | 1964371 |
01/07/2025 | 16:24:03 | 1,021 | 939.2000 | Aquis | 1964369 |
01/07/2025 | 16:24:03 | 1,014 | 939.2000 | Aquis | 1964367 |
01/07/2025 | 16:24:03 | 409 | 939.2000 | Aquis | 1964365 |
01/07/2025 | 16:24:07 | 864 | 939.0000 | Aquis | 1964482 |
01/07/2025 | 16:24:07 | 630 | 939.0000 | Aquis | 1964480 |
01/07/2025 | 16:26:18 | 825 | 940.0000 | Aquis | 1969640 |
01/07/2025 | 16:27:33 | 201 | 939.2000 | Aquis | 1972070 |
01/07/2025 | 08:02:27 | 1,669 | 979.2000 | BATE | 1407016 |
01/07/2025 | 08:02:27 | 1,469 | 979.2000 | BATE | 1407014 |
01/07/2025 | 08:02:27 | 1,649 | 979.2000 | BATE | 1407012 |
01/07/2025 | 08:02:27 | 1,444 | 979.2000 | BATE | 1407010 |
01/07/2025 | 08:04:01 | 1,741 | 978.0000 | BATE | 1408686 |
01/07/2025 | 08:05:25 | 1,638 | 974.0000 | BATE | 1410782 |
01/07/2025 | 08:08:14 | 1,425 | 975.6000 | BATE | 1415404 |
01/07/2025 | 08:09:41 | 1,728 | 973.2000 | BATE | 1417797 |
01/07/2025 | 08:09:41 | 1,564 | 973.2000 | BATE | 1417799 |
01/07/2025 | 08:12:28 | 1,457 | 970.0000 | BATE | 1422490 |
01/07/2025 | 08:13:38 | 1,096 | 969.2000 | BATE | 1424036 |
01/07/2025 | 08:13:38 | 1,739 | 969.2000 | BATE | 1424034 |
01/07/2025 | 08:13:41 | 1,548 | 969.2000 | BATE | 1424088 |
01/07/2025 | 08:13:41 | 637 | 969.2000 | BATE | 1424084 |
01/07/2025 | 08:13:41 | 1,452 | 969.2000 | BATE | 1424086 |
01/07/2025 | 08:17:46 | 1,470 | 965.0000 | BATE | 1428233 |
01/07/2025 | 08:20:42 | 1,433 | 965.4000 | BATE | 1430698 |
01/07/2025 | 08:24:14 | 1,610 | 965.8000 | BATE | 1433923 |
01/07/2025 | 08:24:14 | 1,583 | 965.8000 | BATE | 1433921 |
01/07/2025 | 08:27:01 | 796 | 966.8000 | BATE | 1436166 |
01/07/2025 | 08:27:01 | 864 | 966.8000 | BATE | 1436164 |
01/07/2025 | 08:27:01 | 1,482 | 966.8000 | BATE | 1436162 |
01/07/2025 | 08:32:59 | 1,437 | 968.8000 | BATE | 1442338 |
01/07/2025 | 08:32:59 | 1,705 | 968.8000 | BATE | 1442336 |
01/07/2025 | 08:33:05 | 1,611 | 968.4000 | BATE | 1442438 |
01/07/2025 | 08:39:17 | 1,685 | 965.8000 | BATE | 1449549 |
01/07/2025 | 08:40:50 | 1,634 | 965.0000 | BATE | 1450928 |
01/07/2025 | 08:41:42 | 1,626 | 964.6000 | BATE | 1452171 |
01/07/2025 | 08:41:42 | 84 | 964.6000 | BATE | 1452169 |
01/07/2025 | 08:43:53 | 1,547 | 963.2000 | BATE | 1453594 |
01/07/2025 | 08:43:53 | 1,679 | 963.2000 | BATE | 1453592 |
01/07/2025 | 08:43:53 | 1,618 | 963.2000 | BATE | 1453598 |
01/07/2025 | 08:43:53 | 1,590 | 963.2000 | BATE | 1453596 |
01/07/2025 | 08:52:18 | 1,505 | 960.2000 | BATE | 1461645 |
01/07/2025 | 08:52:59 | 1,727 | 960.0000 | BATE | 1462082 |
01/07/2025 | 08:53:13 | 1,681 | 959.0000 | BATE | 1462660 |
01/07/2025 | 08:55:31 | 1,717 | 959.0000 | BATE | 1464600 |
01/07/2025 | 08:55:31 | 1,574 | 959.0000 | BATE | 1464598 |
01/07/2025 | 08:58:13 | 26 | 958.8000 | BATE | 1467029 |
01/07/2025 | 08:59:53 | 878 | 958.6000 | BATE | 1468230 |
01/07/2025 | 08:59:53 | 924 | 958.6000 | BATE | 1468228 |
01/07/2025 | 09:01:33 | 1,757 | 955.0000 | BATE | 1469924 |
01/07/2025 | 09:01:33 | 1,652 | 956.6000 | BATE | 1469918 |
01/07/2025 | 09:05:08 | 1,438 | 953.6000 | BATE | 1473509 |
01/07/2025 | 09:05:08 | 1,540 | 953.6000 | BATE | 1473507 |
01/07/2025 | 09:10:41 | 1,522 | 956.0000 | BATE | 1478145 |
01/07/2025 | 09:10:41 | 1,464 | 956.0000 | BATE | 1478149 |
01/07/2025 | 09:10:41 | 1,560 | 956.0000 | BATE | 1478153 |
01/07/2025 | 09:10:41 | 1,718 | 956.0000 | BATE | 1478151 |
01/07/2025 | 09:20:39 | 1,690 | 958.0000 | BATE | 1487190 |
01/07/2025 | 09:20:39 | 1,702 | 958.0000 | BATE | 1487188 |
01/07/2025 | 09:20:39 | 1,448 | 958.0000 | BATE | 1487192 |
01/07/2025 | 09:24:50 | 1,596 | 959.6000 | BATE | 1490009 |
01/07/2025 | 09:29:27 | 1,431 | 959.8000 | BATE | 1493943 |
01/07/2025 | 09:32:03 | 1,761 | 959.4000 | BATE | 1496420 |
01/07/2025 | 09:32:03 | 1,647 | 959.4000 | BATE | 1496416 |
01/07/2025 | 09:34:28 | 159 | 956.6000 | BATE | 1498423 |
01/07/2025 | 09:34:28 | 1,421 | 956.6000 | BATE | 1498427 |
01/07/2025 | 09:34:28 | 1,337 | 956.6000 | BATE | 1498421 |
01/07/2025 | 09:48:38 | 1,706 | 958.8000 | BATE | 1509187 |
01/07/2025 | 09:48:38 | 23 | 958.8000 | BATE | 1509189 |
01/07/2025 | 09:51:22 | 1,685 | 959.0000 | BATE | 1511526 |
01/07/2025 | 09:54:26 | 1,650 | 959.2000 | BATE | 1514066 |
01/07/2025 | 09:54:26 | 1,634 | 959.2000 | BATE | 1514064 |
01/07/2025 | 10:00:05 | 1,585 | 959.0000 | BATE | 1520103 |
01/07/2025 | 10:06:53 | 1,575 | 958.4000 | BATE | 1526226 |
01/07/2025 | 10:06:53 | 1,572 | 958.4000 | BATE | 1526224 |
01/07/2025 | 10:06:53 | 1,598 | 958.4000 | BATE | 1526222 |
01/07/2025 | 10:09:47 | 1,594 | 959.4000 | BATE | 1528751 |
01/07/2025 | 10:15:52 | 1,624 | 957.4000 | BATE | 1533516 |
01/07/2025 | 10:19:50 | 1,574 | 958.0000 | BATE | 1536756 |
01/07/2025 | 10:19:50 | 1,657 | 958.2000 | BATE | 1536752 |
01/07/2025 | 10:19:50 | 1,519 | 958.2000 | BATE | 1536748 |
01/07/2025 | 10:19:50 | 1,695 | 958.2000 | BATE | 1536750 |
01/07/2025 | 10:27:17 | 1,767 | 956.6000 | BATE | 1543375 |
01/07/2025 | 10:27:17 | 1,459 | 956.6000 | BATE | 1543373 |
01/07/2025 | 10:27:17 | 1,460 | 956.6000 | BATE | 1543377 |
01/07/2025 | 10:30:21 | 1,724 | 956.0000 | BATE | 1545814 |
01/07/2025 | 10:38:49 | 316 | 955.6000 | BATE | 1551553 |
01/07/2025 | 10:38:49 | 421 | 955.6000 | BATE | 1551551 |
01/07/2025 | 10:38:49 | 975 | 955.6000 | BATE | 1551544 |
01/07/2025 | 10:43:15 | 1,550 | 955.0000 | BATE | 1555090 |
01/07/2025 | 10:44:00 | 1,755 | 954.8000 | BATE | 1555548 |
01/07/2025 | 10:44:00 | 1,606 | 954.8000 | BATE | 1555552 |
01/07/2025 | 10:45:46 | 1,420 | 954.0000 | BATE | 1556770 |
01/07/2025 | 10:47:15 | 1,622 | 952.0000 | BATE | 1558166 |
01/07/2025 | 10:49:30 | 1,529 | 952.6000 | BATE | 1559811 |
01/07/2025 | 10:49:30 | 1,439 | 952.6000 | BATE | 1559809 |
01/07/2025 | 10:55:05 | 1,587 | 952.6000 | BATE | 1564004 |
01/07/2025 | 10:55:05 | 1,557 | 952.6000 | BATE | 1564002 |
01/07/2025 | 10:59:43 | 1,479 | 954.8000 | BATE | 1567560 |
01/07/2025 | 10:59:43 | 1,657 | 954.8000 | BATE | 1567562 |
01/07/2025 | 10:59:43 | 1,526 | 954.8000 | BATE | 1567564 |
01/07/2025 | 11:11:51 | 1,504 | 959.0000 | BATE | 1576800 |
01/07/2025 | 11:11:51 | 1,625 | 959.0000 | BATE | 1576798 |
01/07/2025 | 11:11:57 | 1,513 | 958.6000 | BATE | 1576880 |
01/07/2025 | 11:19:14 | 1,648 | 959.2000 | BATE | 1582443 |
01/07/2025 | 11:29:30 | 1,213 | 959.0000 | BATE | 1588940 |
01/07/2025 | 11:29:30 | 424 | 959.0000 | BATE | 1588938 |
01/07/2025 | 11:29:30 | 1,511 | 959.0000 | BATE | 1588936 |
01/07/2025 | 11:35:14 | 1,539 | 959.2000 | BATE | 1592900 |
01/07/2025 | 11:35:14 | 1,581 | 959.2000 | BATE | 1592898 |
01/07/2025 | 11:35:14 | 1,429 | 959.2000 | BATE | 1592902 |
01/07/2025 | 11:41:04 | 1,697 | 958.4000 | BATE | 1596806 |
01/07/2025 | 11:44:37 | 379 | 957.4000 | BATE | 1599007 |
01/07/2025 | 11:44:41 | 1,336 | 957.4000 | BATE | 1599038 |
01/07/2025 | 11:50:41 | 1,485 | 957.8000 | BATE | 1603559 |
01/07/2025 | 11:58:32 | 1,195 | 955.8000 | BATE | 1608380 |
01/07/2025 | 11:58:32 | 350 | 955.8000 | BATE | 1608378 |
01/07/2025 | 11:58:49 | 1,426 | 955.0000 | BATE | 1608550 |
01/07/2025 | 12:00:41 | 359 | 954.8000 | BATE | 1610286 |
01/07/2025 | 12:08:35 | 1,517 | 956.0000 | BATE | 1616015 |
01/07/2025 | 12:08:35 | 1,675 | 956.0000 | BATE | 1616013 |
01/07/2025 | 12:14:21 | 1,529 | 958.4000 | BATE | 1619511 |
01/07/2025 | 12:14:21 | 1,664 | 958.4000 | BATE | 1619509 |
01/07/2025 | 12:15:07 | 1,507 | 958.4000 | BATE | 1620020 |
01/07/2025 | 12:25:43 | 1,611 | 960.0000 | BATE | 1626571 |
01/07/2025 | 12:25:43 | 1,453 | 960.0000 | BATE | 1626569 |
01/07/2025 | 12:25:43 | 1,684 | 960.0000 | BATE | 1626565 |
01/07/2025 | 12:33:27 | 1,696 | 957.8000 | BATE | 1633124 |
01/07/2025 | 12:39:13 | 1,772 | 957.4000 | BATE | 1636557 |
01/07/2025 | 12:39:13 | 1,468 | 957.4000 | BATE | 1636555 |
01/07/2025 | 12:45:33 | 1,695 | 955.0000 | BATE | 1641485 |
01/07/2025 | 12:45:33 | 1,669 | 955.2000 | BATE | 1641479 |
01/07/2025 | 12:48:52 | 1,482 | 955.0000 | BATE | 1644069 |
01/07/2025 | 12:49:50 | 1,557 | 954.6000 | BATE | 1644597 |
01/07/2025 | 12:55:15 | 1,724 | 955.8000 | BATE | 1648827 |
01/07/2025 | 12:55:15 | 1,741 | 955.8000 | BATE | 1648825 |
01/07/2025 | 12:56:51 | 1,510 | 956.0000 | BATE | 1649902 |
01/07/2025 | 13:02:31 | 26 | 956.8000 | BATE | 1654199 |
01/07/2025 | 13:02:34 | 1,644 | 956.8000 | BATE | 1654232 |
01/07/2025 | 13:06:52 | 1,423 | 956.6000 | BATE | 1657181 |
01/07/2025 | 13:13:03 | 1,521 | 954.2000 | BATE | 1661415 |
01/07/2025 | 13:19:56 | 1,581 | 953.6000 | BATE | 1665669 |
01/07/2025 | 13:21:06 | 1,551 | 953.0000 | BATE | 1666738 |
01/07/2025 | 13:21:06 | 21 | 953.0000 | BATE | 1666736 |
01/07/2025 | 13:22:37 | 1,724 | 952.8000 | BATE | 1667860 |
01/07/2025 | 13:27:52 | 1,469 | 952.2000 | BATE | 1671627 |
01/07/2025 | 13:27:52 | 1,524 | 952.2000 | BATE | 1671629 |
01/07/2025 | 13:29:03 | 1,761 | 951.6000 | BATE | 1672783 |
01/07/2025 | 13:31:41 | 1,761 | 951.0000 | BATE | 1675702 |
01/07/2025 | 13:31:41 | 1,439 | 951.0000 | BATE | 1675700 |
01/07/2025 | 13:33:12 | 1,519 | 951.2000 | BATE | 1676761 |
01/07/2025 | 13:37:06 | 1,709 | 951.6000 | BATE | 1679949 |
01/07/2025 | 13:37:06 | 33 | 951.6000 | BATE | 1679947 |
01/07/2025 | 13:39:01 | 1,548 | 950.0000 | BATE | 1681782 |
01/07/2025 | 13:44:24 | 241 | 950.6000 | BATE | 1686888 |
01/07/2025 | 13:44:29 | 1,272 | 950.6000 | BATE | 1686959 |
01/07/2025 | 13:46:40 | 1,573 | 950.8000 | BATE | 1689107 |
01/07/2025 | 13:47:30 | 1,659 | 950.0000 | BATE | 1689744 |
01/07/2025 | 13:48:53 | 1,757 | 949.0000 | BATE | 1690893 |
01/07/2025 | 13:52:31 | 504 | 950.0000 | BATE | 1694291 |
01/07/2025 | 13:52:50 | 1,607 | 949.8000 | BATE | 1694520 |
01/07/2025 | 13:52:50 | 1,749 | 949.8000 | BATE | 1694518 |
01/07/2025 | 13:52:50 | 1,531 | 949.8000 | BATE | 1694514 |
01/07/2025 | 13:52:50 | 1,665 | 949.8000 | BATE | 1694512 |
01/07/2025 | 13:52:50 | 1,591 | 949.8000 | BATE | 1694510 |
01/07/2025 | 13:53:41 | 483 | 950.0000 | BATE | 1695189 |
01/07/2025 | 13:56:18 | 1,465 | 951.0000 | BATE | 1697715 |
01/07/2025 | 13:56:18 | 196 | 951.0000 | BATE | 1697713 |
01/07/2025 | 14:00:56 | 1,676 | 952.6000 | BATE | 1702682 |
01/07/2025 | 14:01:35 | 800 | 952.4000 | BATE | 1703241 |
01/07/2025 | 14:01:35 | 822 | 952.4000 | BATE | 1703239 |
01/07/2025 | 14:01:35 | 1,156 | 952.4000 | BATE | 1703237 |
01/07/2025 | 14:01:35 | 595 | 952.4000 | BATE | 1703235 |
01/07/2025 | 14:10:26 | 530 | 954.0000 | BATE | 1711420 |
01/07/2025 | 14:10:26 | 1,555 | 954.2000 | BATE | 1711417 |
01/07/2025 | 14:11:40 | 1,160 | 954.0000 | BATE | 1712755 |
01/07/2025 | 14:15:01 | 1,673 | 953.2000 | BATE | 1715894 |
01/07/2025 | 14:20:46 | 1,132 | 953.8000 | BATE | 1721896 |
01/07/2025 | 14:20:46 | 1,639 | 954.0000 | BATE | 1721894 |
01/07/2025 | 14:20:46 | 1,537 | 954.0000 | BATE | 1721892 |
01/07/2025 | 14:20:46 | 1,762 | 954.0000 | BATE | 1721890 |
01/07/2025 | 14:20:52 | 540 | 953.8000 | BATE | 1721964 |
01/07/2025 | 14:24:33 | 372 | 952.8000 | BATE | 1725901 |
01/07/2025 | 14:24:33 | 1,340 | 952.8000 | BATE | 1725899 |
01/07/2025 | 14:28:00 | 741 | 952.6000 | BATE | 1730382 |
01/07/2025 | 14:28:00 | 855 | 952.6000 | BATE | 1730380 |
01/07/2025 | 14:33:52 | 831 | 953.8000 | BATE | 1747154 |
01/07/2025 | 14:33:52 | 1,515 | 953.8000 | BATE | 1747152 |
01/07/2025 | 14:33:52 | 1,631 | 953.8000 | BATE | 1747158 |
01/07/2025 | 14:33:52 | 908 | 953.8000 | BATE | 1747156 |
01/07/2025 | 14:33:52 | 1,532 | 953.8000 | BATE | 1747160 |
01/07/2025 | 14:38:25 | 1,771 | 955.2000 | BATE | 1757432 |
01/07/2025 | 14:38:25 | 1,707 | 955.2000 | BATE | 1757430 |
01/07/2025 | 14:38:25 | 1,652 | 955.2000 | BATE | 1757434 |
01/07/2025 | 14:38:35 | 1,043 | 955.0000 | BATE | 1757820 |
01/07/2025 | 14:38:35 | 666 | 955.0000 | BATE | 1757816 |
01/07/2025 | 14:42:14 | 1,568 | 954.2000 | BATE | 1764611 |
01/07/2025 | 14:44:31 | 13 | 954.4000 | BATE | 1768335 |
01/07/2025 | 14:45:01 | 971 | 954.4000 | BATE | 1769460 |
01/07/2025 | 14:45:01 | 724 | 954.4000 | BATE | 1769458 |
01/07/2025 | 14:45:01 | 1,728 | 954.4000 | BATE | 1769464 |
01/07/2025 | 14:45:01 | 1,641 | 954.4000 | BATE | 1769462 |
01/07/2025 | 14:46:38 | 1,670 | 954.2000 | BATE | 1772560 |
01/07/2025 | 14:48:35 | 1,765 | 954.2000 | BATE | 1776102 |
01/07/2025 | 14:48:35 | 1,669 | 954.2000 | BATE | 1776098 |
01/07/2025 | 14:48:35 | 1,519 | 954.2000 | BATE | 1776096 |
01/07/2025 | 14:53:23 | 1,595 | 954.8000 | BATE | 1785530 |
01/07/2025 | 14:53:23 | 1,683 | 954.8000 | BATE | 1785528 |
01/07/2025 | 14:55:05 | 62 | 955.2000 | BATE | 1788780 |
01/07/2025 | 14:55:21 | 28 | 955.2000 | BATE | 1789103 |
01/07/2025 | 14:55:27 | 701 | 955.0000 | BATE | 1789361 |
01/07/2025 | 14:55:27 | 1,543 | 955.0000 | BATE | 1789359 |
01/07/2025 | 14:55:27 | 1,509 | 955.0000 | BATE | 1789357 |
01/07/2025 | 14:55:29 | 1,020 | 955.0000 | BATE | 1789480 |
01/07/2025 | 15:01:41 | 1,518 | 957.0000 | BATE | 1803553 |
01/07/2025 | 15:01:41 | 590 | 957.0000 | BATE | 1803551 |
01/07/2025 | 15:01:41 | 923 | 957.0000 | BATE | 1803549 |
01/07/2025 | 15:01:41 | 1,551 | 957.0000 | BATE | 1803547 |
01/07/2025 | 15:02:52 | 32 | 957.6000 | BATE | 1806222 |
01/07/2025 | 15:03:40 | 60 | 958.2000 | BATE | 1807727 |
01/07/2025 | 15:03:40 | 404 | 958.2000 | BATE | 1807701 |
01/07/2025 | 15:03:58 | 379 | 958.2000 | BATE | 1808143 |
01/07/2025 | 15:03:58 | 379 | 958.2000 | BATE | 1808141 |
01/07/2025 | 15:04:00 | 506 | 958.2000 | BATE | 1808185 |
01/07/2025 | 15:04:00 | 1,637 | 958.2000 | BATE | 1808181 |
01/07/2025 | 15:04:00 | 522 | 958.2000 | BATE | 1808179 |
01/07/2025 | 15:04:00 | 920 | 958.2000 | BATE | 1808183 |
01/07/2025 | 15:06:40 | 1,464 | 958.8000 | BATE | 1813448 |
01/07/2025 | 15:10:21 | 1,479 | 960.8000 | BATE | 1819439 |
01/07/2025 | 15:10:30 | 1,205 | 960.6000 | BATE | 1819716 |
01/07/2025 | 15:10:30 | 255 | 960.6000 | BATE | 1819714 |
01/07/2025 | 15:10:56 | 1,514 | 959.8000 | BATE | 1820806 |
01/07/2025 | 15:14:09 | 1,678 | 960.6000 | BATE | 1826893 |
01/07/2025 | 15:14:40 | 1,645 | 960.0000 | BATE | 1827661 |
01/07/2025 | 15:14:40 | 409 | 960.0000 | BATE | 1827657 |
01/07/2025 | 15:14:40 | 1,246 | 960.0000 | BATE | 1827655 |
01/07/2025 | 15:18:52 | 200 | 959.2000 | BATE | 1834657 |
01/07/2025 | 15:18:52 | 1,348 | 959.2000 | BATE | 1834655 |
01/07/2025 | 15:18:52 | 177 | 959.2000 | BATE | 1834653 |
01/07/2025 | 15:19:38 | 1,437 | 958.8000 | BATE | 1835792 |
01/07/2025 | 15:19:38 | 279 | 958.8000 | BATE | 1835788 |
01/07/2025 | 15:19:38 | 1,464 | 958.8000 | BATE | 1835786 |
01/07/2025 | 15:19:38 | 206 | 958.8000 | BATE | 1835784 |
01/07/2025 | 15:22:14 | 2,779 | 954.8000 | BATE | 1840087 |
01/07/2025 | 15:22:14 | 1,157 | 955.0000 | BATE | 1840085 |
01/07/2025 | 15:22:14 | 1,472 | 955.0000 | BATE | 1840081 |
01/07/2025 | 15:25:09 | 1,567 | 954.6000 | BATE | 1846435 |
01/07/2025 | 15:28:36 | 194 | 954.4000 | BATE | 1852433 |
01/07/2025 | 15:28:36 | 1,458 | 954.4000 | BATE | 1852431 |
01/07/2025 | 15:28:36 | 956 | 954.6000 | BATE | 1852429 |
01/07/2025 | 15:28:36 | 590 | 954.6000 | BATE | 1852427 |
01/07/2025 | 15:28:36 | 1,700 | 954.6000 | BATE | 1852425 |
01/07/2025 | 15:28:36 | 1,494 | 954.6000 | BATE | 1852423 |
01/07/2025 | 15:28:36 | 1,602 | 954.6000 | BATE | 1852419 |
01/07/2025 | 15:31:14 | 1,569 | 952.8000 | BATE | 1857085 |
01/07/2025 | 15:31:14 | 1,725 | 952.8000 | BATE | 1857083 |
01/07/2025 | 15:31:21 | 1,568 | 952.6000 | BATE | 1857259 |
01/07/2025 | 15:34:08 | 765 | 950.8000 | BATE | 1862998 |
01/07/2025 | 15:34:08 | 838 | 950.8000 | BATE | 1862996 |
01/07/2025 | 15:34:24 | 1,419 | 950.0000 | BATE | 1863624 |
01/07/2025 | 15:34:24 | 1,516 | 950.0000 | BATE | 1863628 |
01/07/2025 | 15:34:25 | 3,618 | 948.8000 | BATE | 1863857 |
01/07/2025 | 15:35:19 | 675 | 949.6000 | BATE | 1866643 |
01/07/2025 | 15:35:19 | 1,096 | 949.6000 | BATE | 1866641 |
01/07/2025 | 15:35:19 | 157 | 949.6000 | BATE | 1866639 |
01/07/2025 | 15:35:19 | 30 | 949.6000 | BATE | 1866637 |
01/07/2025 | 15:37:03 | 1,952 | 948.0000 | BATE | 1869669 |
01/07/2025 | 15:37:03 | 1,638 | 948.0000 | BATE | 1869667 |
01/07/2025 | 15:37:03 | 1,628 | 948.0000 | BATE | 1869665 |
01/07/2025 | 15:37:07 | 1,739 | 946.6000 | BATE | 1869808 |
01/07/2025 | 15:39:13 | 25 | 947.6000 | BATE | 1872992 |
01/07/2025 | 15:41:17 | 1,645 | 947.8000 | BATE | 1876538 |
01/07/2025 | 15:41:17 | 1,477 | 947.8000 | BATE | 1876536 |
01/07/2025 | 15:41:17 | 2,580 | 947.8000 | BATE | 1876534 |
01/07/2025 | 15:42:12 | 250 | 946.0000 | BATE | 1877735 |
01/07/2025 | 15:42:12 | 365 | 946.0000 | BATE | 1877733 |
01/07/2025 | 15:42:31 | 1,494 | 946.0000 | BATE | 1878083 |
01/07/2025 | 15:42:31 | 1,272 | 946.0000 | BATE | 1878081 |
01/07/2025 | 15:42:31 | 327 | 946.0000 | BATE | 1878085 |
01/07/2025 | 15:44:01 | 172 | 946.4000 | BATE | 1880250 |
01/07/2025 | 15:45:22 | 67 | 946.4000 | BATE | 1883120 |
01/07/2025 | 15:45:22 | 136 | 946.4000 | BATE | 1883106 |
01/07/2025 | 15:45:22 | 15 | 946.4000 | BATE | 1883102 |
01/07/2025 | 15:45:22 | 1,096 | 946.4000 | BATE | 1883100 |
01/07/2025 | 15:45:22 | 242 | 946.4000 | BATE | 1883098 |
01/07/2025 | 15:45:22 | 1,658 | 946.4000 | BATE | 1883091 |
01/07/2025 | 15:45:34 | 48 | 946.4000 | BATE | 1883419 |
01/07/2025 | 15:45:39 | 658 | 946.2000 | BATE | 1883550 |
01/07/2025 | 15:45:39 | 1,587 | 946.2000 | BATE | 1883548 |
01/07/2025 | 15:45:40 | 1,492 | 946.2000 | BATE | 1883565 |
01/07/2025 | 15:45:40 | 1,688 | 946.2000 | BATE | 1883563 |
01/07/2025 | 15:45:40 | 1,549 | 946.2000 | BATE | 1883561 |
01/07/2025 | 15:45:40 | 856 | 946.2000 | BATE | 1883559 |
01/07/2025 | 15:46:29 | 1,610 | 945.0000 | BATE | 1884771 |
01/07/2025 | 15:46:29 | 1,575 | 945.0000 | BATE | 1884775 |
01/07/2025 | 15:49:17 | 1,474 | 946.2000 | BATE | 1890154 |
01/07/2025 | 15:49:17 | 1,490 | 946.2000 | BATE | 1890152 |
01/07/2025 | 15:49:17 | 1,271 | 946.2000 | BATE | 1890150 |
01/07/2025 | 15:49:17 | 386 | 946.2000 | BATE | 1890148 |
01/07/2025 | 15:50:20 | 1,443 | 946.4000 | BATE | 1892294 |
01/07/2025 | 15:50:20 | 458 | 946.4000 | BATE | 1892292 |
01/07/2025 | 15:50:20 | 1,177 | 946.4000 | BATE | 1892290 |
01/07/2025 | 15:56:14 | 172 | 946.8000 | BATE | 1902309 |
01/07/2025 | 15:56:14 | 289 | 946.8000 | BATE | 1902307 |
01/07/2025 | 15:56:14 | 632 | 946.6000 | BATE | 1902305 |
01/07/2025 | 15:56:16 | 533 | 946.6000 | BATE | 1902369 |
01/07/2025 | 15:56:16 | 1,144 | 946.6000 | BATE | 1902365 |
01/07/2025 | 15:56:16 | 1,769 | 946.6000 | BATE | 1902363 |
01/07/2025 | 15:56:16 | 1,739 | 946.6000 | BATE | 1902361 |
01/07/2025 | 15:56:16 | 637 | 946.6000 | BATE | 1902355 |
01/07/2025 | 15:56:16 | 431 | 946.6000 | BATE | 1902353 |
01/07/2025 | 15:56:16 | 802 | 946.6000 | BATE | 1902357 |
01/07/2025 | 15:56:16 | 867 | 946.6000 | BATE | 1902359 |
01/07/2025 | 16:00:53 | 1,422 | 947.4000 | BATE | 1912379 |
01/07/2025 | 16:00:53 | 1,533 | 947.4000 | BATE | 1912375 |
01/07/2025 | 16:00:53 | 1,761 | 947.4000 | BATE | 1912383 |
01/07/2025 | 16:00:53 | 1,587 | 947.4000 | BATE | 1912385 |
01/07/2025 | 16:02:49 | 179 | 948.8000 | BATE | 1915734 |
01/07/2025 | 16:02:50 | 1,135 | 948.8000 | BATE | 1915782 |
01/07/2025 | 16:02:50 | 452 | 948.8000 | BATE | 1915780 |
01/07/2025 | 16:02:53 | 1,083 | 948.6000 | BATE | 1915910 |
01/07/2025 | 16:02:53 | 400 | 948.6000 | BATE | 1915908 |
01/07/2025 | 16:05:53 | 172 | 948.2000 | BATE | 1922766 |
01/07/2025 | 16:05:53 | 172 | 948.2000 | BATE | 1922764 |
01/07/2025 | 16:05:53 | 642 | 948.2000 | BATE | 1922762 |
01/07/2025 | 16:05:53 | 808 | 948.2000 | BATE | 1922760 |
01/07/2025 | 16:06:17 | 139 | 948.0000 | BATE | 1923483 |
01/07/2025 | 16:06:35 | 464 | 948.0000 | BATE | 1924051 |
01/07/2025 | 16:06:41 | 1,520 | 948.0000 | BATE | 1924278 |
01/07/2025 | 16:06:41 | 1,459 | 948.0000 | BATE | 1924276 |
01/07/2025 | 16:06:41 | 911 | 948.0000 | BATE | 1924274 |
01/07/2025 | 16:06:41 | 535 | 948.0000 | BATE | 1924272 |
01/07/2025 | 16:06:41 | 1,095 | 948.0000 | BATE | 1924270 |
01/07/2025 | 16:08:52 | 2,217 | 945.0000 | BATE | 1928897 |
01/07/2025 | 16:08:52 | 1,478 | 945.0000 | BATE | 1928899 |
01/07/2025 | 16:09:04 | 594 | 944.6000 | BATE | 1929325 |
01/07/2025 | 16:09:12 | 600 | 944.6000 | BATE | 1929482 |
01/07/2025 | 16:10:29 | 1,226 | 945.0000 | BATE | 1932483 |
01/07/2025 | 16:10:29 | 1,470 | 945.0000 | BATE | 1932481 |
01/07/2025 | 16:10:29 | 1,528 | 945.0000 | BATE | 1932479 |
01/07/2025 | 16:10:29 | 1,748 | 945.0000 | BATE | 1932477 |
01/07/2025 | 16:10:33 | 1,601 | 945.0000 | BATE | 1932697 |
01/07/2025 | 16:10:33 | 290 | 945.0000 | BATE | 1932693 |
01/07/2025 | 16:10:33 | 1,702 | 945.0000 | BATE | 1932701 |
01/07/2025 | 16:10:34 | 652 | 944.8000 | BATE | 1932719 |
01/07/2025 | 16:10:34 | 977 | 944.8000 | BATE | 1932717 |
01/07/2025 | 16:12:22 | 1,569 | 944.0000 | BATE | 1936613 |
01/07/2025 | 16:15:02 | 172 | 944.8000 | BATE | 1942264 |
01/07/2025 | 16:15:02 | 840 | 944.8000 | BATE | 1942262 |
01/07/2025 | 16:15:10 | 1,424 | 944.6000 | BATE | 1942582 |
01/07/2025 | 16:15:10 | 1,719 | 944.6000 | BATE | 1942578 |
01/07/2025 | 16:15:10 | 1,624 | 944.6000 | BATE | 1942580 |
01/07/2025 | 16:15:10 | 3,821 | 944.6000 | BATE | 1942588 |
01/07/2025 | 16:16:00 | 290 | 943.2000 | BATE | 1944357 |
01/07/2025 | 16:16:00 | 786 | 943.2000 | BATE | 1944339 |
01/07/2025 | 16:16:08 | 1,654 | 943.0000 | BATE | 1944658 |
01/07/2025 | 16:16:08 | 1,524 | 943.0000 | BATE | 1944652 |
01/07/2025 | 16:16:08 | 1,399 | 943.0000 | BATE | 1944654 |
01/07/2025 | 16:16:08 | 1,623 | 943.0000 | BATE | 1944656 |
01/07/2025 | 16:17:16 | 923 | 942.4000 | BATE | 1947561 |
01/07/2025 | 16:17:18 | 137 | 942.4000 | BATE | 1947636 |
01/07/2025 | 16:17:20 | 1,614 | 942.4000 | BATE | 1947745 |
01/07/2025 | 16:17:20 | 1,497 | 942.4000 | BATE | 1947743 |
01/07/2025 | 16:17:20 | 1,624 | 942.4000 | BATE | 1947741 |
01/07/2025 | 16:17:20 | 284 | 942.4000 | BATE | 1947739 |
01/07/2025 | 16:17:20 | 453 | 942.4000 | BATE | 1947733 |
01/07/2025 | 16:18:16 | 466 | 940.4000 | BATE | 1949626 |
01/07/2025 | 16:18:19 | 262 | 940.4000 | BATE | 1949763 |
01/07/2025 | 16:18:19 | 1,044 | 940.4000 | BATE | 1949761 |
01/07/2025 | 16:18:24 | 1,203 | 940.2000 | BATE | 1949926 |
01/07/2025 | 16:18:30 | 273 | 940.2000 | BATE | 1950133 |
01/07/2025 | 16:18:30 | 1,163 | 940.2000 | BATE | 1950131 |
01/07/2025 | 16:18:30 | 665 | 940.2000 | BATE | 1950129 |
01/07/2025 | 16:18:30 | 840 | 940.2000 | BATE | 1950119 |
01/07/2025 | 16:18:30 | 303 | 940.2000 | BATE | 1950117 |
01/07/2025 | 16:20:47 | 161 | 940.2000 | BATE | 1955905 |
01/07/2025 | 16:20:47 | 140 | 940.2000 | BATE | 1955903 |
01/07/2025 | 16:20:53 | 1,728 | 940.0000 | BATE | 1956062 |
01/07/2025 | 16:20:53 | 1,520 | 940.0000 | BATE | 1956060 |
01/07/2025 | 16:20:53 | 1,652 | 940.0000 | BATE | 1956058 |
01/07/2025 | 16:20:53 | 1,607 | 940.0000 | BATE | 1956054 |
01/07/2025 | 16:20:53 | 1,421 | 940.0000 | BATE | 1956048 |
01/07/2025 | 16:21:49 | 1,006 | 939.0000 | BATE | 1957923 |
01/07/2025 | 16:21:56 | 1,592 | 939.0000 | BATE | 1958301 |
01/07/2025 | 16:21:56 | 1,675 | 939.0000 | BATE | 1958299 |
01/07/2025 | 16:21:56 | 1,652 | 939.0000 | BATE | 1958297 |
01/07/2025 | 16:21:56 | 1,379 | 939.0000 | BATE | 1958295 |
01/07/2025 | 16:21:56 | 381 | 939.0000 | BATE | 1958293 |
01/07/2025 | 16:21:56 | 1,567 | 939.0000 | BATE | 1958291 |
01/07/2025 | 16:21:56 | 30 | 939.0000 | BATE | 1958289 |
01/07/2025 | 16:21:56 | 717 | 939.0000 | BATE | 1958287 |
01/07/2025 | 16:22:31 | 1,755 | 937.6000 | BATE | 1959354 |
01/07/2025 | 16:22:31 | 3,060 | 937.6000 | BATE | 1959352 |
01/07/2025 | 16:22:31 | 449 | 937.6000 | BATE | 1959350 |
01/07/2025 | 16:22:31 | 523 | 937.6000 | BATE | 1959348 |
01/07/2025 | 16:22:31 | 1,659 | 937.6000 | BATE | 1959346 |
01/07/2025 | 16:23:48 | 462 | 939.4000 | BATE | 1963843 |
01/07/2025 | 16:23:48 | 1,471 | 939.4000 | BATE | 1963841 |
01/07/2025 | 16:23:54 | 1,447 | 939.4000 | BATE | 1963982 |
01/07/2025 | 16:23:54 | 2,343 | 939.4000 | BATE | 1963980 |
01/07/2025 | 16:23:54 | 1,448 | 939.4000 | BATE | 1963978 |
01/07/2025 | 16:23:54 | 1,269 | 939.4000 | BATE | 1963976 |
01/07/2025 | 16:25:10 | 538 | 940.0000 | BATE | 1967516 |
01/07/2025 | 16:25:11 | 7 | 940.0000 | BATE | 1967550 |
01/07/2025 | 16:25:11 | 590 | 940.0000 | BATE | 1967548 |
01/07/2025 | 16:25:11 | 2,034 | 939.8000 | BATE | 1967534 |
01/07/2025 | 16:25:57 | 307 | 940.2000 | BATE | 1969052 |
01/07/2025 | 16:25:57 | 58 | 940.2000 | BATE | 1969050 |
01/07/2025 | 16:25:59 | 366 | 940.2000 | BATE | 1969088 |
01/07/2025 | 16:26:18 | 1,208 | 939.8000 | BATE | 1969668 |
01/07/2025 | 16:26:18 | 1,689 | 939.8000 | BATE | 1969666 |
01/07/2025 | 16:26:18 | 1,555 | 939.8000 | BATE | 1969664 |
01/07/2025 | 16:26:18 | 144 | 939.8000 | BATE | 1969662 |
01/07/2025 | 16:26:18 | 7 | 940.2000 | BATE | 1969660 |
01/07/2025 | 16:26:18 | 186 | 940.2000 | BATE | 1969658 |
01/07/2025 | 16:26:18 | 1,447 | 940.0000 | BATE | 1969656 |
01/07/2025 | 16:26:18 | 1,776 | 940.0000 | BATE | 1969654 |
01/07/2025 | 16:26:18 | 1,612 | 940.0000 | BATE | 1969648 |
01/07/2025 | 16:26:18 | 1,748 | 940.0000 | BATE | 1969646 |
01/07/2025 | 16:26:18 | 3,327 | 940.0000 | BATE | 1969642 |
01/07/2025 | 16:26:18 | 1,518 | 940.0000 | BATE | 1969636 |
01/07/2025 | 16:26:46 | 172 | 940.0000 | BATE | 1970587 |
01/07/2025 | 16:26:46 | 172 | 940.0000 | BATE | 1970585 |
01/07/2025 | 16:26:46 | 172 | 940.0000 | BATE | 1970583 |
01/07/2025 | 16:26:46 | 196 | 940.0000 | BATE | 1970581 |
01/07/2025 | 16:26:46 | 165 | 940.0000 | BATE | 1970579 |
01/07/2025 | 16:26:52 | 1,746 | 939.8000 | BATE | 1970731 |
01/07/2025 | 16:26:52 | 1,628 | 939.8000 | BATE | 1970729 |
01/07/2025 | 16:26:52 | 2,137 | 939.8000 | BATE | 1970727 |
01/07/2025 | 16:27:49 | 614 | 940.2000 | BATE | 1972433 |
01/07/2025 | 16:27:51 | 31 | 940.4000 | BATE | 1972501 |
01/07/2025 | 16:27:51 | 312 | 940.4000 | BATE | 1972499 |
01/07/2025 | 16:27:51 | 6 | 940.4000 | BATE | 1972497 |
01/07/2025 | 16:27:51 | 59 | 940.4000 | BATE | 1972495 |
01/07/2025 | 16:27:51 | 16 | 940.4000 | BATE | 1972493 |
01/07/2025 | 16:27:51 | 1,103 | 940.4000 | BATE | 1972489 |
01/07/2025 | 16:27:51 | 42 | 940.4000 | BATE | 1972491 |
01/07/2025 | 16:27:51 | 1,199 | 940.4000 | BATE | 1972487 |
01/07/2025 | 16:27:51 | 2,338 | 940.4000 | BATE | 1972485 |
01/07/2025 | 16:27:51 | 172 | 940.4000 | BATE | 1972483 |
01/07/2025 | 16:27:51 | 389 | 940.4000 | BATE | 1972481 |
01/07/2025 | 16:27:53 | 60 | 940.4000 | BATE | 1972547 |
01/07/2025 | 16:27:53 | 340 | 940.4000 | BATE | 1972543 |
01/07/2025 | 16:28:05 | 2,692 | 940.0000 | BATE | 1973013 |
01/07/2025 | 16:28:05 | 1,490 | 940.0000 | BATE | 1973011 |
01/07/2025 | 16:28:05 | 1,508 | 940.4000 | BATE | 1973009 |
01/07/2025 | 16:28:05 | 2,411 | 940.4000 | BATE | 1973007 |
01/07/2025 | 16:28:05 | 1,582 | 940.4000 | BATE | 1973005 |
01/07/2025 | 16:28:05 | 285 | 940.4000 | BATE | 1973003 |
01/07/2025 | 16:28:38 | 2,189 | 940.0000 | BATE | 1974020 |
01/07/2025 | 16:28:41 | 21 | 939.0000 | BATE | 1974092 |
01/07/2025 | 16:28:41 | 1,395 | 939.0000 | BATE | 1974089 |
01/07/2025 | 16:28:41 | 815 | 939.0000 | BATE | 1974087 |
01/07/2025 | 16:28:56 | 1,674 | 939.2000 | BATE | 1974471 |
01/07/2025 | 08:04:01 | 87 | 978.0000 | CHIX | 1408684 |
01/07/2025 | 08:04:01 | 1,386 | 978.0000 | CHIX | 1408682 |
01/07/2025 | 08:10:50 | 1,424 | 972.0000 | CHIX | 1420108 |
01/07/2025 | 08:10:50 | 222 | 972.0000 | CHIX | 1420106 |
01/07/2025 | 08:12:28 | 1,540 | 970.0000 | CHIX | 1422488 |
01/07/2025 | 08:12:53 | 1,638 | 969.6000 | CHIX | 1423115 |
01/07/2025 | 08:13:37 | 258 | 969.6000 | CHIX | 1424014 |
01/07/2025 | 08:13:37 | 1,296 | 969.6000 | CHIX | 1424012 |
01/07/2025 | 08:13:37 | 1,399 | 969.6000 | CHIX | 1424010 |
01/07/2025 | 08:13:37 | 286 | 969.6000 | CHIX | 1424006 |
01/07/2025 | 08:17:59 | 1,041 | 964.8000 | CHIX | 1428440 |
01/07/2025 | 08:18:18 | 715 | 964.8000 | CHIX | 1428777 |
01/07/2025 | 08:18:54 | 651 | 965.0000 | CHIX | 1429173 |
01/07/2025 | 08:19:13 | 1,048 | 965.0000 | CHIX | 1429489 |
01/07/2025 | 08:49:21 | 455 | 961.4000 | CHIX | 1458673 |
01/07/2025 | 08:49:21 | 1,006 | 961.4000 | CHIX | 1458671 |
01/07/2025 | 08:52:59 | 1,589 | 960.0000 | CHIX | 1462078 |
01/07/2025 | 09:01:33 | 1,546 | 955.0000 | CHIX | 1469922 |
01/07/2025 | 09:02:31 | 1,455 | 954.8000 | CHIX | 1471035 |
01/07/2025 | 09:10:41 | 64 | 956.0000 | CHIX | 1478147 |
01/07/2025 | 09:10:41 | 1,694 | 956.0000 | CHIX | 1478143 |
01/07/2025 | 09:13:47 | 1,509 | 956.8000 | CHIX | 1481395 |
01/07/2025 | 09:15:45 | 1,574 | 958.6000 | CHIX | 1483068 |
01/07/2025 | 09:19:59 | 1,521 | 958.4000 | CHIX | 1486502 |
01/07/2025 | 09:22:16 | 1,674 | 958.0000 | CHIX | 1488336 |
01/07/2025 | 09:24:50 | 462 | 959.6000 | CHIX | 1490015 |
01/07/2025 | 09:24:50 | 1,438 | 959.6000 | CHIX | 1490011 |
01/07/2025 | 09:32:03 | 1,480 | 959.4000 | CHIX | 1496418 |
01/07/2025 | 09:38:00 | 1,467 | 957.8000 | CHIX | 1501014 |
01/07/2025 | 10:18:38 | 726 | 957.8000 | CHIX | 1535763 |
01/07/2025 | 10:18:38 | 42 | 957.8000 | CHIX | 1535755 |
01/07/2025 | 10:18:38 | 770 | 957.8000 | CHIX | 1535757 |
01/07/2025 | 10:18:38 | 154 | 957.8000 | CHIX | 1535759 |
01/07/2025 | 10:37:39 | 420 | 956.4000 | CHIX | 1550590 |
01/07/2025 | 10:37:39 | 809 | 956.4000 | CHIX | 1550588 |
01/07/2025 | 10:38:04 | 301 | 956.4000 | CHIX | 1550868 |
01/07/2025 | 10:38:49 | 1,461 | 955.8000 | CHIX | 1551542 |
01/07/2025 | 10:44:00 | 1,757 | 954.8000 | CHIX | 1555546 |
01/07/2025 | 10:44:00 | 1,620 | 954.8000 | CHIX | 1555550 |
01/07/2025 | 10:45:46 | 1,687 | 954.0000 | CHIX | 1556772 |
01/07/2025 | 10:52:11 | 1,440 | 952.0000 | CHIX | 1561916 |
01/07/2025 | 11:03:49 | 1,433 | 955.6000 | CHIX | 1571101 |
01/07/2025 | 11:09:55 | 1,394 | 958.6000 | CHIX | 1575331 |
01/07/2025 | 11:09:55 | 1,550 | 958.6000 | CHIX | 1575329 |
01/07/2025 | 12:03:29 | 1,697 | 956.0000 | CHIX | 1612489 |
01/07/2025 | 12:03:29 | 25 | 956.0000 | CHIX | 1612487 |
01/07/2025 | 12:16:37 | 457 | 958.6000 | CHIX | 1620945 |
01/07/2025 | 12:16:37 | 1,001 | 958.6000 | CHIX | 1620943 |
01/07/2025 | 12:25:43 | 1,478 | 960.0000 | CHIX | 1626567 |
01/07/2025 | 12:39:13 | 1,479 | 957.4000 | CHIX | 1636553 |
01/07/2025 | 12:45:33 | 1,681 | 955.0000 | CHIX | 1641481 |
01/07/2025 | 12:45:33 | 1,678 | 955.2000 | CHIX | 1641477 |
01/07/2025 | 12:48:29 | 1,431 | 955.2000 | CHIX | 1643868 |
01/07/2025 | 12:55:15 | 1,679 | 955.8000 | CHIX | 1648820 |
01/07/2025 | 12:56:51 | 1,370 | 956.0000 | CHIX | 1649900 |
01/07/2025 | 13:00:34 | 557 | 956.8000 | CHIX | 1652876 |
01/07/2025 | 13:02:30 | 1,145 | 956.8000 | CHIX | 1654194 |
01/07/2025 | 13:39:01 | 406 | 949.8000 | CHIX | 1681793 |
01/07/2025 | 13:39:01 | 1,342 | 949.8000 | CHIX | 1681790 |
01/07/2025 | 13:39:01 | 1,547 | 950.0000 | CHIX | 1681784 |
01/07/2025 | 13:40:27 | 1,560 | 950.8000 | CHIX | 1683332 |
01/07/2025 | 13:45:47 | 278 | 950.6000 | CHIX | 1688518 |
01/07/2025 | 13:45:57 | 58 | 950.6000 | CHIX | 1688613 |
01/07/2025 | 13:47:26 | 1,216 | 950.6000 | CHIX | 1689695 |
01/07/2025 | 13:47:30 | 2,358 | 950.0000 | CHIX | 1689746 |
01/07/2025 | 13:47:41 | 1,462 | 949.6000 | CHIX | 1690024 |
01/07/2025 | 13:47:41 | 274 | 949.6000 | CHIX | 1690022 |
01/07/2025 | 13:52:50 | 208 | 949.8000 | CHIX | 1694516 |
01/07/2025 | 13:52:50 | 1,515 | 949.8000 | CHIX | 1694508 |
01/07/2025 | 14:02:39 | 70 | 951.4000 | CHIX | 1704077 |
01/07/2025 | 14:02:44 | 1,085 | 951.4000 | CHIX | 1704132 |
01/07/2025 | 14:09:06 | 1,617 | 954.4000 | CHIX | 1710060 |
01/07/2025 | 14:19:31 | 183 | 954.2000 | CHIX | 1720139 |
01/07/2025 | 14:19:48 | 1,429 | 954.2000 | CHIX | 1720438 |
01/07/2025 | 14:19:48 | 1,363 | 954.2000 | CHIX | 1720436 |
01/07/2025 | 14:22:28 | 1,612 | 953.2000 | CHIX | 1723633 |
01/07/2025 | 14:24:15 | 396 | 953.4000 | CHIX | 1725490 |
01/07/2025 | 14:24:16 | 1,277 | 953.4000 | CHIX | 1725493 |
01/07/2025 | 14:38:35 | 42 | 955.0000 | CHIX | 1757822 |
01/07/2025 | 14:38:35 | 1,520 | 955.0000 | CHIX | 1757818 |
01/07/2025 | 14:39:54 | 1,539 | 954.8000 | CHIX | 1760264 |
01/07/2025 | 14:39:54 | 1,707 | 954.8000 | CHIX | 1760262 |
01/07/2025 | 14:39:54 | 1,679 | 954.8000 | CHIX | 1760258 |
01/07/2025 | 14:52:58 | 1,540 | 954.8000 | CHIX | 1784607 |
01/07/2025 | 14:53:13 | 13 | 954.8000 | CHIX | 1785112 |
01/07/2025 | 14:55:29 | 1,646 | 955.0000 | CHIX | 1789478 |
01/07/2025 | 14:57:30 | 585 | 955.4000 | CHIX | 1793125 |
01/07/2025 | 14:57:30 | 77 | 955.4000 | CHIX | 1793123 |
01/07/2025 | 14:57:30 | 1,083 | 955.4000 | CHIX | 1793121 |
01/07/2025 | 15:04:00 | 185 | 958.2000 | CHIX | 1808187 |
01/07/2025 | 15:04:00 | 1,571 | 958.2000 | CHIX | 1808189 |
01/07/2025 | 15:10:22 | 1,542 | 960.8000 | CHIX | 1819465 |
01/07/2025 | 15:13:11 | 1,584 | 960.0000 | CHIX | 1824722 |
01/07/2025 | 15:16:14 | 1,525 | 959.8000 | CHIX | 1830922 |
01/07/2025 | 15:22:14 | 1,690 | 955.0000 | CHIX | 1840089 |
01/07/2025 | 15:22:14 | 1,657 | 955.0000 | CHIX | 1840083 |
01/07/2025 | 15:28:36 | 1,551 | 954.6000 | CHIX | 1852421 |
01/07/2025 | 15:29:51 | 539 | 953.4000 | CHIX | 1853948 |
01/07/2025 | 15:30:03 | 1,421 | 953.4000 | CHIX | 1854984 |
01/07/2025 | 15:30:03 | 1,108 | 953.4000 | CHIX | 1854982 |
01/07/2025 | 15:30:03 | 967 | 953.4000 | CHIX | 1854988 |
01/07/2025 | 15:30:03 | 606 | 953.4000 | CHIX | 1854986 |
01/07/2025 | 15:34:24 | 1,635 | 950.0000 | CHIX | 1863620 |
01/07/2025 | 15:34:25 | 1,582 | 949.0000 | CHIX | 1863835 |
01/07/2025 | 15:35:09 | 1,560 | 949.8000 | CHIX | 1866184 |
01/07/2025 | 15:35:19 | 1,668 | 949.8000 | CHIX | 1866624 |
01/07/2025 | 15:43:15 | 624 | 946.6000 | CHIX | 1879236 |
01/07/2025 | 15:43:15 | 1,050 | 946.6000 | CHIX | 1879234 |
01/07/2025 | 15:43:15 | 1,645 | 946.6000 | CHIX | 1879232 |
01/07/2025 | 15:45:22 | 1,514 | 946.4000 | CHIX | 1883095 |
01/07/2025 | 15:45:22 | 1,762 | 946.4000 | CHIX | 1883093 |
01/07/2025 | 15:46:29 | 1,660 | 945.0000 | CHIX | 1884773 |
01/07/2025 | 15:46:35 | 1,463 | 944.4000 | CHIX | 1884984 |
01/07/2025 | 15:46:43 | 1,654 | 944.0000 | CHIX | 1885335 |
01/07/2025 | 15:46:43 | 18 | 944.0000 | CHIX | 1885333 |
01/07/2025 | 15:46:43 | 1,714 | 944.0000 | CHIX | 1885331 |
01/07/2025 | 15:58:43 | 1,589 | 946.8000 | CHIX | 1905457 |
01/07/2025 | 16:00:53 | 1,442 | 947.6000 | CHIX | 1912377 |
01/07/2025 | 16:00:53 | 1,484 | 947.6000 | CHIX | 1912381 |
01/07/2025 | 16:02:53 | 1,613 | 948.6000 | CHIX | 1915906 |
01/07/2025 | 16:04:16 | 1,515 | 947.8000 | CHIX | 1919107 |
01/07/2025 | 16:07:59 | 3,036 | 944.8000 | CHIX | 1927050 |
01/07/2025 | 16:08:52 | 1,745 | 945.0000 | CHIX | 1928895 |
01/07/2025 | 16:09:55 | 1,650 | 945.2000 | CHIX | 1930497 |
01/07/2025 | 16:12:51 | 1,233 | 942.6000 | CHIX | 1937238 |
01/07/2025 | 16:12:51 | 538 | 942.6000 | CHIX | 1937236 |
01/07/2025 | 16:12:51 | 1,751 | 942.6000 | CHIX | 1937234 |
01/07/2025 | 16:15:10 | 1,438 | 944.6000 | CHIX | 1942576 |
01/07/2025 | 16:16:00 | 354 | 943.2000 | CHIX | 1944316 |
01/07/2025 | 16:16:00 | 1,371 | 943.2000 | CHIX | 1944314 |
01/07/2025 | 16:17:20 | 1,563 | 942.4000 | CHIX | 1947737 |
01/07/2025 | 16:18:33 | 1,475 | 940.0000 | CHIX | 1950183 |
01/07/2025 | 16:20:53 | 1,418 | 940.0000 | CHIX | 1956056 |
01/07/2025 | 16:20:53 | 2,720 | 940.0000 | CHIX | 1956052 |
01/07/2025 | 16:21:10 | 913 | 939.4000 | CHIX | 1956647 |
01/07/2025 | 16:21:10 | 647 | 939.4000 | CHIX | 1956645 |
01/07/2025 | 16:22:03 | 1,125 | 939.2000 | CHIX | 1958592 |
01/07/2025 | 16:22:03 | 1,016 | 939.2000 | CHIX | 1958588 |
01/07/2025 | 16:22:03 | 645 | 939.2000 | CHIX | 1958590 |
01/07/2025 | 16:22:03 | 55 | 939.2000 | CHIX | 1958585 |
01/07/2025 | 16:22:03 | 383 | 939.2000 | CHIX | 1958583 |
01/07/2025 | 16:22:03 | 79 | 939.2000 | CHIX | 1958575 |
01/07/2025 | 16:22:11 | 1,468 | 939.0000 | CHIX | 1958768 |
01/07/2025 | 16:22:26 | 1,622 | 938.6000 | CHIX | 1959230 |
01/07/2025 | 16:25:11 | 303 | 939.6000 | CHIX | 1967546 |
01/07/2025 | 16:25:11 | 616 | 939.6000 | CHIX | 1967544 |
01/07/2025 | 16:25:11 | 887 | 939.8000 | CHIX | 1967540 |
01/07/2025 | 16:25:11 | 906 | 939.8000 | CHIX | 1967536 |
01/07/2025 | 16:25:11 | 928 | 939.8000 | CHIX | 1967542 |
01/07/2025 | 16:26:18 | 1,700 | 940.0000 | CHIX | 1969650 |
01/07/2025 | 16:26:18 | 1,455 | 940.0000 | CHIX | 1969644 |
01/07/2025 | 16:26:18 | 1,517 | 940.0000 | CHIX | 1969638 |
01/07/2025 | 16:27:14 | 852 | 939.6000 | CHIX | 1971361 |
01/07/2025 | 16:27:14 | 894 | 939.6000 | CHIX | 1971359 |
01/07/2025 | 16:27:14 | 949 | 939.6000 | CHIX | 1971357 |
01/07/2025 | 16:27:45 | 179 | 940.2000 | CHIX | 1972324 |
01/07/2025 | 08:02:04 | 2,185 | 980.2000 | LSE | 1406438 |
01/07/2025 | 08:02:11 | 2,177 | 980.0000 | LSE | 1406616 |
01/07/2025 | 08:02:11 | 2,175 | 980.0000 | LSE | 1406614 |
01/07/2025 | 08:02:54 | 2,177 | 977.0000 | LSE | 1407544 |
01/07/2025 | 08:04:59 | 1,920 | 977.2000 | LSE | 1410032 |
01/07/2025 | 08:05:20 | 1,795 | 974.8000 | LSE | 1410600 |
01/07/2025 | 08:10:50 | 1,784 | 971.8000 | LSE | 1420110 |
01/07/2025 | 08:12:28 | 1,811 | 970.0000 | LSE | 1422492 |
01/07/2025 | 08:13:37 | 2,096 | 969.6000 | LSE | 1424008 |
01/07/2025 | 08:14:45 | 1,793 | 967.6000 | LSE | 1425537 |
01/07/2025 | 08:15:42 | 2,220 | 967.2000 | LSE | 1426604 |
01/07/2025 | 08:16:02 | 2,169 | 967.2000 | LSE | 1426894 |
01/07/2025 | 08:17:25 | 2,116 | 966.2000 | LSE | 1427921 |
01/07/2025 | 08:17:46 | 1,865 | 965.0000 | LSE | 1428235 |
01/07/2025 | 08:18:43 | 1,958 | 965.4000 | LSE | 1429086 |
01/07/2025 | 08:19:13 | 2,185 | 965.0000 | LSE | 1429491 |
01/07/2025 | 08:29:12 | 2,121 | 966.8000 | LSE | 1438015 |
01/07/2025 | 08:32:59 | 2,008 | 968.8000 | LSE | 1442340 |
01/07/2025 | 08:35:09 | 2,155 | 967.8000 | LSE | 1445386 |
01/07/2025 | 08:39:12 | 2,173 | 966.2000 | LSE | 1449482 |
01/07/2025 | 08:39:12 | 1,841 | 966.2000 | LSE | 1449480 |
01/07/2025 | 08:40:50 | 1,913 | 965.0000 | LSE | 1450932 |
01/07/2025 | 08:40:50 | 2,020 | 965.0000 | LSE | 1450930 |
01/07/2025 | 08:43:21 | 2,123 | 963.4000 | LSE | 1453295 |
01/07/2025 | 08:52:59 | 2,177 | 960.0000 | LSE | 1462084 |
01/07/2025 | 08:53:00 | 1,360 | 959.6000 | LSE | 1462213 |
01/07/2025 | 08:53:00 | 477 | 959.6000 | LSE | 1462215 |
01/07/2025 | 08:53:01 | 234 | 959.6000 | LSE | 1462239 |
01/07/2025 | 08:53:01 | 732 | 959.6000 | LSE | 1462237 |
01/07/2025 | 08:53:01 | 231 | 959.6000 | LSE | 1462235 |
01/07/2025 | 08:53:05 | 1,424 | 959.2000 | LSE | 1462453 |
01/07/2025 | 08:53:05 | 582 | 959.2000 | LSE | 1462451 |
01/07/2025 | 08:55:14 | 150 | 959.4000 | LSE | 1464390 |
01/07/2025 | 08:55:14 | 231 | 959.4000 | LSE | 1464388 |
01/07/2025 | 08:55:14 | 231 | 959.4000 | LSE | 1464386 |
01/07/2025 | 08:57:03 | 184 | 959.0000 | LSE | 1466001 |
01/07/2025 | 08:57:03 | 680 | 959.0000 | LSE | 1465999 |
01/07/2025 | 08:57:03 | 352 | 959.0000 | LSE | 1465997 |
01/07/2025 | 08:57:03 | 643 | 959.0000 | LSE | 1465995 |
01/07/2025 | 08:59:43 | 2,051 | 959.2000 | LSE | 1467926 |
01/07/2025 | 09:01:33 | 2,143 | 955.0000 | LSE | 1469926 |
01/07/2025 | 09:02:31 | 3,760 | 955.0000 | LSE | 1471037 |
01/07/2025 | 09:04:02 | 1,891 | 954.8000 | LSE | 1472307 |
01/07/2025 | 09:04:57 | 2,021 | 954.8000 | LSE | 1472999 |
01/07/2025 | 09:06:44 | 209 | 954.4000 | LSE | 1475123 |
01/07/2025 | 09:06:44 | 1,658 | 954.4000 | LSE | 1475121 |
01/07/2025 | 09:12:30 | 2,030 | 956.8000 | LSE | 1480119 |
01/07/2025 | 09:15:45 | 1,088 | 958.8000 | LSE | 1483066 |
01/07/2025 | 09:15:45 | 1,088 | 958.8000 | LSE | 1483064 |
01/07/2025 | 09:19:01 | 327 | 959.0000 | LSE | 1485825 |
01/07/2025 | 09:24:50 | 2,144 | 959.6000 | LSE | 1490013 |
01/07/2025 | 09:25:06 | 2,002 | 960.0000 | LSE | 1490344 |
01/07/2025 | 09:25:06 | 1,856 | 960.0000 | LSE | 1490342 |
01/07/2025 | 09:32:37 | 210 | 958.0000 | LSE | 1496954 |
01/07/2025 | 09:32:37 | 482 | 958.0000 | LSE | 1496952 |
01/07/2025 | 09:32:37 | 74 | 958.0000 | LSE | 1496950 |
01/07/2025 | 09:32:37 | 482 | 958.0000 | LSE | 1496948 |
01/07/2025 | 09:32:37 | 517 | 958.0000 | LSE | 1496946 |
01/07/2025 | 09:38:00 | 2,192 | 957.8000 | LSE | 1501016 |
01/07/2025 | 09:39:04 | 1,535 | 957.0000 | LSE | 1501834 |
01/07/2025 | 09:39:04 | 400 | 957.0000 | LSE | 1501832 |
01/07/2025 | 09:42:13 | 185 | 957.2000 | LSE | 1504146 |
01/07/2025 | 09:42:14 | 1,690 | 957.2000 | LSE | 1504151 |
01/07/2025 | 09:48:50 | 2,166 | 958.6000 | LSE | 1509329 |
01/07/2025 | 09:53:58 | 1,244 | 959.4000 | LSE | 1513536 |
01/07/2025 | 09:53:58 | 885 | 959.4000 | LSE | 1513534 |
01/07/2025 | 09:59:42 | 1,975 | 959.4000 | LSE | 1519340 |
01/07/2025 | 10:01:37 | 413 | 959.2000 | LSE | 1521739 |
01/07/2025 | 10:01:37 | 901 | 959.2000 | LSE | 1521737 |
01/07/2025 | 10:01:42 | 1,895 | 959.0000 | LSE | 1521832 |
01/07/2025 | 10:09:47 | 1,934 | 959.2000 | LSE | 1528753 |
01/07/2025 | 10:15:52 | 2,110 | 957.4000 | LSE | 1533520 |
01/07/2025 | 10:15:52 | 2,143 | 957.4000 | LSE | 1533518 |
01/07/2025 | 10:18:38 | 1,524 | 957.8000 | LSE | 1535770 |
01/07/2025 | 10:18:38 | 568 | 957.8000 | LSE | 1535765 |
01/07/2025 | 10:18:42 | 2,178 | 957.6000 | LSE | 1535833 |
01/07/2025 | 10:24:44 | 1,804 | 956.8000 | LSE | 1541300 |
01/07/2025 | 10:28:58 | 994 | 957.0000 | LSE | 1544399 |
01/07/2025 | 10:28:58 | 823 | 957.0000 | LSE | 1544401 |
01/07/2025 | 10:31:01 | 2,098 | 956.2000 | LSE | 1546346 |
01/07/2025 | 10:31:13 | 104 | 956.2000 | LSE | 1546571 |
01/07/2025 | 10:31:13 | 1,756 | 956.2000 | LSE | 1546569 |
01/07/2025 | 10:43:15 | 1,808 | 955.0000 | LSE | 1555096 |
01/07/2025 | 10:43:15 | 1,960 | 955.0000 | LSE | 1555094 |
01/07/2025 | 10:43:15 | 1,840 | 955.0000 | LSE | 1555092 |
01/07/2025 | 10:45:46 | 1,840 | 954.0000 | LSE | 1556774 |
01/07/2025 | 10:50:34 | 1,922 | 952.2000 | LSE | 1560832 |
01/07/2025 | 10:52:10 | 1,939 | 952.2000 | LSE | 1561899 |
01/07/2025 | 10:59:43 | 1,790 | 954.8000 | LSE | 1567566 |
01/07/2025 | 11:03:47 | 2,102 | 956.0000 | LSE | 1571086 |
01/07/2025 | 11:07:01 | 1,874 | 957.4000 | LSE | 1573150 |
01/07/2025 | 11:07:01 | 1,810 | 957.4000 | LSE | 1573148 |
01/07/2025 | 11:11:51 | 1,912 | 959.0000 | LSE | 1576802 |
01/07/2025 | 11:20:57 | 535 | 960.2000 | LSE | 1583691 |
01/07/2025 | 11:20:57 | 472 | 960.2000 | LSE | 1583693 |
01/07/2025 | 11:29:08 | 2,185 | 959.2000 | LSE | 1588740 |
01/07/2025 | 11:34:28 | 1,821 | 959.4000 | LSE | 1592244 |
01/07/2025 | 11:35:14 | 2,092 | 959.2000 | LSE | 1592904 |
01/07/2025 | 11:39:33 | 1,877 | 958.6000 | LSE | 1595541 |
01/07/2025 | 11:46:51 | 1,957 | 957.4000 | LSE | 1600591 |
01/07/2025 | 11:46:51 | 2,069 | 957.4000 | LSE | 1600593 |
01/07/2025 | 11:48:25 | 1,824 | 957.2000 | LSE | 1601561 |
01/07/2025 | 11:50:41 | 2,163 | 957.8000 | LSE | 1603561 |
01/07/2025 | 11:53:34 | 1,794 | 957.4000 | LSE | 1605266 |
01/07/2025 | 11:58:49 | 1,968 | 955.0000 | LSE | 1608552 |
01/07/2025 | 11:59:22 | 1,335 | 954.8000 | LSE | 1608903 |
01/07/2025 | 11:59:22 | 738 | 954.8000 | LSE | 1608901 |
01/07/2025 | 12:13:37 | 231 | 958.4000 | LSE | 1619123 |
01/07/2025 | 12:15:07 | 1,821 | 958.4000 | LSE | 1620022 |
01/07/2025 | 12:23:02 | 261 | 959.4000 | LSE | 1624866 |
01/07/2025 | 12:25:43 | 1,821 | 960.0000 | LSE | 1626575 |
01/07/2025 | 12:25:43 | 1,853 | 960.0000 | LSE | 1626573 |
01/07/2025 | 12:30:08 | 2,183 | 957.6000 | LSE | 1630044 |
01/07/2025 | 12:30:57 | 2,027 | 957.4000 | LSE | 1631251 |
01/07/2025 | 12:33:27 | 2,204 | 957.8000 | LSE | 1633126 |
01/07/2025 | 12:34:47 | 379 | 957.6000 | LSE | 1633809 |
01/07/2025 | 12:34:47 | 2,053 | 957.6000 | LSE | 1633813 |
01/07/2025 | 12:34:47 | 1,737 | 957.6000 | LSE | 1633811 |
01/07/2025 | 12:36:59 | 1,808 | 957.0000 | LSE | 1635390 |
01/07/2025 | 12:44:05 | 240 | 955.0000 | LSE | 1640078 |
01/07/2025 | 12:44:05 | 1,683 | 955.0000 | LSE | 1640076 |
01/07/2025 | 12:56:51 | 1,777 | 956.0000 | LSE | 1649906 |
01/07/2025 | 12:56:51 | 334 | 956.0000 | LSE | 1649904 |
01/07/2025 | 13:01:10 | 1,784 | 957.2000 | LSE | 1653317 |
01/07/2025 | 13:02:26 | 2,017 | 957.2000 | LSE | 1654167 |
01/07/2025 | 13:16:00 | 1,885 | 954.4000 | LSE | 1663288 |
01/07/2025 | 13:16:00 | 2,093 | 954.4000 | LSE | 1663286 |
01/07/2025 | 13:17:10 | 1,934 | 954.4000 | LSE | 1663909 |
01/07/2025 | 13:17:10 | 1,996 | 954.4000 | LSE | 1663907 |
01/07/2025 | 13:17:10 | 1,916 | 954.4000 | LSE | 1663905 |
01/07/2025 | 13:21:06 | 468 | 952.8000 | LSE | 1666759 |
01/07/2025 | 13:21:06 | 1,326 | 952.8000 | LSE | 1666757 |
01/07/2025 | 13:21:06 | 137 | 952.8000 | LSE | 1666755 |
01/07/2025 | 13:28:13 | 2,104 | 952.0000 | LSE | 1671889 |
01/07/2025 | 13:33:12 | 1,995 | 951.2000 | LSE | 1676765 |
01/07/2025 | 13:33:12 | 2,090 | 951.2000 | LSE | 1676763 |
01/07/2025 | 13:38:04 | 1,853 | 950.6000 | LSE | 1680769 |
01/07/2025 | 13:38:49 | 208 | 950.0000 | LSE | 1681490 |
01/07/2025 | 13:39:01 | 1,834 | 950.0000 | LSE | 1681786 |
01/07/2025 | 13:39:20 | 2,160 | 949.4000 | LSE | 1682280 |
01/07/2025 | 13:39:33 | 907 | 949.8000 | LSE | 1682543 |
01/07/2025 | 13:45:47 | 2,000 | 950.6000 | LSE | 1688516 |
01/07/2025 | 13:46:40 | 178 | 950.8000 | LSE | 1689111 |
01/07/2025 | 13:46:40 | 1,921 | 950.8000 | LSE | 1689109 |
01/07/2025 | 13:47:26 | 1,805 | 950.8000 | LSE | 1689693 |
01/07/2025 | 13:47:30 | 1,232 | 949.6000 | LSE | 1689759 |
01/07/2025 | 13:47:30 | 1,086 | 949.6000 | LSE | 1689757 |
01/07/2025 | 13:47:30 | 1,253 | 949.6000 | LSE | 1689755 |
01/07/2025 | 13:47:30 | 634 | 949.6000 | LSE | 1689752 |
01/07/2025 | 13:47:30 | 2,167 | 950.0000 | LSE | 1689750 |
01/07/2025 | 13:47:30 | 2,089 | 950.0000 | LSE | 1689748 |
01/07/2025 | 13:47:41 | 42 | 949.8000 | LSE | 1690018 |
01/07/2025 | 13:47:41 | 448 | 949.8000 | LSE | 1690020 |
01/07/2025 | 13:47:41 | 510 | 949.8000 | LSE | 1690014 |
01/07/2025 | 13:47:41 | 42 | 949.8000 | LSE | 1690012 |
01/07/2025 | 13:47:41 | 666 | 949.8000 | LSE | 1690016 |
01/07/2025 | 13:47:41 | 397 | 949.6000 | LSE | 1690010 |
01/07/2025 | 13:47:41 | 3,770 | 949.8000 | LSE | 1690008 |
01/07/2025 | 13:47:41 | 42 | 949.8000 | LSE | 1690006 |
01/07/2025 | 13:47:41 | 42 | 949.8000 | LSE | 1690004 |
01/07/2025 | 13:47:41 | 42 | 949.8000 | LSE | 1690000 |
01/07/2025 | 13:47:41 | 224 | 949.8000 | LSE | 1690002 |
01/07/2025 | 13:47:50 | 42 | 949.6000 | LSE | 1690157 |
01/07/2025 | 13:47:50 | 666 | 949.6000 | LSE | 1690155 |
01/07/2025 | 13:47:50 | 42 | 949.6000 | LSE | 1690153 |
01/07/2025 | 13:47:54 | 42 | 949.6000 | LSE | 1690198 |
01/07/2025 | 13:47:54 | 42 | 949.6000 | LSE | 1690194 |
01/07/2025 | 13:47:54 | 448 | 949.6000 | LSE | 1690196 |
01/07/2025 | 13:47:54 | 378 | 949.6000 | LSE | 1690192 |
01/07/2025 | 13:47:54 | 42 | 949.6000 | LSE | 1690190 |
01/07/2025 | 13:48:00 | 2,112 | 949.4000 | LSE | 1690279 |
01/07/2025 | 13:51:00 | 2,098 | 949.0000 | LSE | 1692963 |
01/07/2025 | 13:53:41 | 1,803 | 950.4000 | LSE | 1695186 |
01/07/2025 | 14:01:35 | 121 | 952.2000 | LSE | 1703253 |
01/07/2025 | 14:01:35 | 2,024 | 952.2000 | LSE | 1703247 |
01/07/2025 | 14:01:35 | 666 | 952.2000 | LSE | 1703243 |
01/07/2025 | 14:01:35 | 100 | 952.2000 | LSE | 1703245 |
01/07/2025 | 14:01:35 | 462 | 952.2000 | LSE | 1703249 |
01/07/2025 | 14:01:35 | 462 | 952.2000 | LSE | 1703251 |
01/07/2025 | 14:04:14 | 666 | 952.8000 | LSE | 1705541 |
01/07/2025 | 14:04:14 | 580 | 952.8000 | LSE | 1705539 |
01/07/2025 | 14:07:30 | 2,162 | 953.2000 | LSE | 1708652 |
01/07/2025 | 14:15:52 | 780 | 953.6000 | LSE | 1716811 |
01/07/2025 | 14:15:52 | 1,186 | 953.6000 | LSE | 1716813 |
01/07/2025 | 14:16:10 | 780 | 953.6000 | LSE | 1717098 |
01/07/2025 | 14:16:10 | 1,433 | 953.6000 | LSE | 1717094 |
01/07/2025 | 14:16:10 | 807 | 953.6000 | LSE | 1717092 |
01/07/2025 | 14:16:10 | 1,244 | 953.6000 | LSE | 1717096 |
01/07/2025 | 14:19:27 | 834 | 954.6000 | LSE | 1720039 |
01/07/2025 | 14:24:33 | 1,892 | 953.0000 | LSE | 1725897 |
01/07/2025 | 14:24:33 | 1,948 | 953.2000 | LSE | 1725895 |
01/07/2025 | 14:25:31 | 1,355 | 952.6000 | LSE | 1727264 |
01/07/2025 | 14:25:31 | 719 | 952.6000 | LSE | 1727262 |
01/07/2025 | 14:28:43 | 1,987 | 952.6000 | LSE | 1731149 |
01/07/2025 | 14:29:18 | 2,026 | 952.0000 | LSE | 1732042 |
01/07/2025 | 14:31:08 | 1,840 | 952.4000 | LSE | 1740915 |
01/07/2025 | 14:32:02 | 2,049 | 952.4000 | LSE | 1742937 |
01/07/2025 | 14:32:02 | 2,204 | 952.4000 | LSE | 1742935 |
01/07/2025 | 14:32:02 | 2,037 | 952.4000 | LSE | 1742933 |
01/07/2025 | 14:34:02 | 1,161 | 953.2000 | LSE | 1747510 |
01/07/2025 | 14:34:02 | 869 | 953.2000 | LSE | 1747508 |
01/07/2025 | 14:36:23 | 834 | 955.2000 | LSE | 1753752 |
01/07/2025 | 14:37:22 | 834 | 955.8000 | LSE | 1755766 |
01/07/2025 | 14:38:25 | 1,908 | 955.0000 | LSE | 1757441 |
01/07/2025 | 14:38:35 | 2,179 | 954.6000 | LSE | 1757824 |
01/07/2025 | 14:39:04 | 1,449 | 954.4000 | LSE | 1758803 |
01/07/2025 | 14:39:04 | 474 | 954.4000 | LSE | 1758801 |
01/07/2025 | 14:39:54 | 2,090 | 954.8000 | LSE | 1760260 |
01/07/2025 | 14:45:01 | 2,170 | 954.4000 | LSE | 1769466 |
01/07/2025 | 14:45:23 | 960 | 954.4000 | LSE | 1770098 |
01/07/2025 | 14:45:23 | 506 | 954.4000 | LSE | 1770096 |
01/07/2025 | 14:45:23 | 462 | 954.4000 | LSE | 1770094 |
01/07/2025 | 14:46:28 | 2,029 | 954.4000 | LSE | 1772279 |
01/07/2025 | 14:46:28 | 1,840 | 954.4000 | LSE | 1772277 |
01/07/2025 | 14:51:44 | 25 | 955.0000 | LSE | 1782656 |
01/07/2025 | 14:51:44 | 25 | 955.0000 | LSE | 1782654 |
01/07/2025 | 14:51:44 | 49 | 955.0000 | LSE | 1782652 |
01/07/2025 | 14:51:44 | 217 | 955.0000 | LSE | 1782650 |
01/07/2025 | 14:52:58 | 319 | 955.0000 | LSE | 1784628 |
01/07/2025 | 14:52:58 | 544 | 955.0000 | LSE | 1784626 |
01/07/2025 | 14:52:58 | 294 | 955.0000 | LSE | 1784623 |
01/07/2025 | 14:52:58 | 24 | 955.0000 | LSE | 1784619 |
01/07/2025 | 14:52:58 | 834 | 955.0000 | LSE | 1784621 |
01/07/2025 | 14:53:13 | 1,264 | 954.8000 | LSE | 1785120 |
01/07/2025 | 14:53:13 | 2,053 | 954.8000 | LSE | 1785118 |
01/07/2025 | 14:53:13 | 2,045 | 954.8000 | LSE | 1785116 |
01/07/2025 | 14:53:13 | 1,895 | 954.8000 | LSE | 1785114 |
01/07/2025 | 15:00:09 | 412 | 957.2000 | LSE | 1800073 |
01/07/2025 | 15:00:10 | 1,718 | 957.2000 | LSE | 1800102 |
01/07/2025 | 15:00:37 | 307 | 957.4000 | LSE | 1801227 |
01/07/2025 | 15:00:37 | 1,624 | 957.4000 | LSE | 1801225 |
01/07/2025 | 15:00:37 | 2,054 | 957.4000 | LSE | 1801229 |
01/07/2025 | 15:03:38 | 2,083 | 958.2000 | LSE | 1807606 |
01/07/2025 | 15:05:31 | 1,814 | 958.4000 | LSE | 1811455 |
01/07/2025 | 15:06:09 | 101 | 959.2000 | LSE | 1812559 |
01/07/2025 | 15:06:09 | 1,946 | 959.2000 | LSE | 1812557 |
01/07/2025 | 15:08:02 | 1,105 | 959.0000 | LSE | 1815216 |
01/07/2025 | 15:08:02 | 834 | 959.0000 | LSE | 1815214 |
01/07/2025 | 15:10:30 | 1,810 | 960.4000 | LSE | 1819718 |
01/07/2025 | 15:13:11 | 477 | 960.0000 | LSE | 1824726 |
01/07/2025 | 15:13:11 | 1,414 | 960.0000 | LSE | 1824724 |
01/07/2025 | 15:14:09 | 357 | 960.8000 | LSE | 1826889 |
01/07/2025 | 15:14:09 | 1,836 | 960.8000 | LSE | 1826891 |
01/07/2025 | 15:17:27 | 2,177 | 959.6000 | LSE | 1832670 |
01/07/2025 | 15:18:52 | 1,809 | 959.2000 | LSE | 1834651 |
01/07/2025 | 15:21:21 | 2,007 | 958.4000 | LSE | 1838554 |
01/07/2025 | 15:22:14 | 2,052 | 955.0000 | LSE | 1840097 |
01/07/2025 | 15:22:14 | 2,063 | 955.0000 | LSE | 1840095 |
01/07/2025 | 15:22:14 | 2,010 | 955.0000 | LSE | 1840093 |
01/07/2025 | 15:22:14 | 1,943 | 955.0000 | LSE | 1840091 |
01/07/2025 | 15:24:33 | 2,093 | 955.0000 | LSE | 1843197 |
01/07/2025 | 15:25:09 | 2,034 | 955.2000 | LSE | 1846430 |
01/07/2025 | 15:25:09 | 1,801 | 955.2000 | LSE | 1846428 |
01/07/2025 | 15:27:48 | 1,883 | 954.8000 | LSE | 1850996 |
01/07/2025 | 15:27:48 | 213 | 954.8000 | LSE | 1850994 |
01/07/2025 | 15:31:13 | 1,909 | 952.8000 | LSE | 1857067 |
01/07/2025 | 15:31:21 | 362 | 952.6000 | LSE | 1857263 |
01/07/2025 | 15:31:21 | 1,864 | 952.6000 | LSE | 1857261 |
01/07/2025 | 15:32:28 | 679 | 952.0000 | LSE | 1859247 |
01/07/2025 | 15:32:28 | 1,354 | 952.0000 | LSE | 1859245 |
01/07/2025 | 15:33:06 | 1,512 | 952.0000 | LSE | 1860608 |
01/07/2025 | 15:33:06 | 295 | 952.0000 | LSE | 1860606 |
01/07/2025 | 15:34:24 | 1,911 | 949.2000 | LSE | 1863688 |
01/07/2025 | 15:34:24 | 198 | 950.0000 | LSE | 1863626 |
01/07/2025 | 15:34:24 | 1,699 | 950.0000 | LSE | 1863630 |
01/07/2025 | 15:34:25 | 1,027 | 948.8000 | LSE | 1863859 |
01/07/2025 | 15:34:25 | 1,092 | 948.8000 | LSE | 1863839 |
01/07/2025 | 15:34:25 | 1,271 | 949.0000 | LSE | 1863837 |
01/07/2025 | 15:34:28 | 484 | 949.2000 | LSE | 1864235 |
01/07/2025 | 15:34:28 | 1,251 | 949.2000 | LSE | 1864233 |
01/07/2025 | 15:34:28 | 750 | 949.2000 | LSE | 1864231 |
01/07/2025 | 15:34:28 | 2,995 | 949.2000 | LSE | 1864229 |
01/07/2025 | 15:34:28 | 480 | 949.2000 | LSE | 1864225 |
01/07/2025 | 15:34:39 | 1,945 | 948.8000 | LSE | 1864575 |
01/07/2025 | 15:35:10 | 3,506 | 950.0000 | LSE | 1866208 |
01/07/2025 | 15:35:19 | 1,596 | 949.8000 | LSE | 1866628 |
01/07/2025 | 15:35:19 | 339 | 949.8000 | LSE | 1866626 |
01/07/2025 | 15:37:35 | 1,901 | 948.2000 | LSE | 1870428 |
01/07/2025 | 15:37:35 | 1,793 | 948.2000 | LSE | 1870426 |
01/07/2025 | 15:37:57 | 2,180 | 947.6000 | LSE | 1871122 |
01/07/2025 | 15:39:41 | 62 | 947.8000 | LSE | 1873628 |
01/07/2025 | 15:39:41 | 260 | 947.8000 | LSE | 1873626 |
01/07/2025 | 15:39:46 | 1,841 | 947.6000 | LSE | 1873747 |
01/07/2025 | 15:39:46 | 1,930 | 947.6000 | LSE | 1873749 |
01/07/2025 | 15:44:01 | 1,988 | 946.4000 | LSE | 1880248 |
01/07/2025 | 15:44:01 | 1,894 | 946.4000 | LSE | 1880246 |
01/07/2025 | 15:44:21 | 2,144 | 947.0000 | LSE | 1881065 |
01/07/2025 | 15:45:40 | 1,790 | 946.2000 | LSE | 1883567 |
01/07/2025 | 15:46:29 | 1,955 | 945.0000 | LSE | 1884777 |
01/07/2025 | 15:46:33 | 334 | 944.8000 | LSE | 1884919 |
01/07/2025 | 15:46:33 | 395 | 944.8000 | LSE | 1884917 |
01/07/2025 | 15:46:33 | 1,157 | 944.8000 | LSE | 1884915 |
01/07/2025 | 15:46:33 | 337 | 944.8000 | LSE | 1884913 |
01/07/2025 | 15:46:35 | 2,032 | 944.4000 | LSE | 1884988 |
01/07/2025 | 15:46:43 | 59 | 944.0000 | LSE | 1885355 |
01/07/2025 | 15:46:43 | 250 | 944.0000 | LSE | 1885353 |
01/07/2025 | 15:46:43 | 834 | 943.8000 | LSE | 1885347 |
01/07/2025 | 15:46:43 | 834 | 944.0000 | LSE | 1885351 |
01/07/2025 | 15:46:43 | 226 | 943.8000 | LSE | 1885349 |
01/07/2025 | 15:46:43 | 1,804 | 944.0000 | LSE | 1885329 |
01/07/2025 | 15:46:43 | 81 | 944.0000 | LSE | 1885327 |
01/07/2025 | 15:46:53 | 1,325 | 944.0000 | LSE | 1885744 |
01/07/2025 | 15:46:53 | 10 | 944.0000 | LSE | 1885742 |
01/07/2025 | 15:46:53 | 35 | 944.0000 | LSE | 1885740 |
01/07/2025 | 15:46:53 | 1,974 | 943.8000 | LSE | 1885738 |
01/07/2025 | 15:47:05 | 2,080 | 944.4000 | LSE | 1886219 |
01/07/2025 | 15:50:20 | 1,860 | 946.6000 | LSE | 1892288 |
01/07/2025 | 15:51:29 | 104 | 947.0000 | LSE | 1894020 |
01/07/2025 | 15:51:33 | 427 | 947.0000 | LSE | 1894112 |
01/07/2025 | 15:51:33 | 1,274 | 947.0000 | LSE | 1894110 |
01/07/2025 | 15:51:33 | 266 | 947.0000 | LSE | 1894108 |
01/07/2025 | 15:51:33 | 1,901 | 947.0000 | LSE | 1894106 |
01/07/2025 | 15:51:33 | 2,139 | 947.0000 | LSE | 1894104 |
01/07/2025 | 15:53:52 | 968 | 946.8000 | LSE | 1897315 |
01/07/2025 | 15:53:52 | 834 | 946.8000 | LSE | 1897313 |
01/07/2025 | 15:56:09 | 2,195 | 947.0000 | LSE | 1902174 |
01/07/2025 | 15:58:12 | 654 | 946.8000 | LSE | 1904872 |
01/07/2025 | 15:58:12 | 1,430 | 946.8000 | LSE | 1904870 |
01/07/2025 | 15:58:12 | 1,893 | 946.8000 | LSE | 1904868 |
01/07/2025 | 15:58:37 | 131 | 947.0000 | LSE | 1905371 |
01/07/2025 | 15:58:37 | 2,078 | 947.0000 | LSE | 1905369 |
01/07/2025 | 16:00:53 | 2,055 | 947.8000 | LSE | 1912387 |
01/07/2025 | 16:02:00 | 1,491 | 948.0000 | LSE | 1914368 |
01/07/2025 | 16:03:46 | 1,843 | 948.2000 | LSE | 1918018 |
01/07/2025 | 16:04:16 | 323 | 948.0000 | LSE | 1919111 |
01/07/2025 | 16:04:16 | 2,195 | 948.4000 | LSE | 1919109 |
01/07/2025 | 16:04:59 | 2,135 | 948.6000 | LSE | 1920260 |
01/07/2025 | 16:05:53 | 1,864 | 948.2000 | LSE | 1922758 |
01/07/2025 | 16:05:53 | 1,822 | 948.4000 | LSE | 1922756 |
01/07/2025 | 16:07:56 | 3,262 | 945.0000 | LSE | 1926921 |
01/07/2025 | 16:07:56 | 1 | 945.0000 | LSE | 1926919 |
01/07/2025 | 16:07:56 | 374 | 945.0000 | LSE | 1926917 |
01/07/2025 | 16:07:57 | 1,669 | 945.0000 | LSE | 1927002 |
01/07/2025 | 16:07:57 | 1,304 | 945.0000 | LSE | 1927000 |
01/07/2025 | 16:08:52 | 3,060 | 945.0000 | LSE | 1928901 |
01/07/2025 | 16:08:52 | 2,060 | 945.0000 | LSE | 1928903 |
01/07/2025 | 16:08:52 | 1,966 | 945.0000 | LSE | 1928905 |
01/07/2025 | 16:08:59 | 391 | 945.0000 | LSE | 1929099 |
01/07/2025 | 16:08:59 | 100 | 945.0000 | LSE | 1929097 |
01/07/2025 | 16:08:59 | 1,309 | 945.0000 | LSE | 1929095 |
01/07/2025 | 16:08:59 | 2,140 | 945.0000 | LSE | 1929093 |
01/07/2025 | 16:10:33 | 2,016 | 945.0000 | LSE | 1932707 |
01/07/2025 | 16:10:33 | 1,540 | 945.0000 | LSE | 1932695 |
01/07/2025 | 16:10:33 | 326 | 945.0000 | LSE | 1932699 |
01/07/2025 | 16:10:33 | 2,181 | 945.0000 | LSE | 1932703 |
01/07/2025 | 16:10:33 | 2,182 | 945.0000 | LSE | 1932705 |
01/07/2025 | 16:11:58 | 1,937 | 945.2000 | LSE | 1935728 |
01/07/2025 | 16:12:05 | 2,030 | 945.0000 | LSE | 1936064 |
01/07/2025 | 16:13:56 | 29 | 943.0000 | LSE | 1939068 |
01/07/2025 | 16:15:10 | 1,827 | 944.6000 | LSE | 1942584 |
01/07/2025 | 16:15:10 | 1,989 | 944.6000 | LSE | 1942590 |
01/07/2025 | 16:15:10 | 1,959 | 944.6000 | LSE | 1942586 |
01/07/2025 | 16:16:00 | 1,957 | 943.2000 | LSE | 1944312 |
01/07/2025 | 16:16:08 | 1,001 | 943.0000 | LSE | 1944648 |
01/07/2025 | 16:16:08 | 1,032 | 943.0000 | LSE | 1944650 |
01/07/2025 | 16:16:31 | 1,690 | 943.0000 | LSE | 1946414 |
01/07/2025 | 16:16:31 | 328 | 943.0000 | LSE | 1946412 |
01/07/2025 | 16:18:16 | 1,182 | 940.4000 | LSE | 1949624 |
01/07/2025 | 16:18:16 | 965 | 940.4000 | LSE | 1949622 |
01/07/2025 | 16:18:33 | 918 | 940.0000 | LSE | 1950232 |
01/07/2025 | 16:18:33 | 1,444 | 940.0000 | LSE | 1950230 |
01/07/2025 | 16:18:33 | 938 | 940.0000 | LSE | 1950228 |
01/07/2025 | 16:18:33 | 2,083 | 940.0000 | LSE | 1950187 |
01/07/2025 | 16:18:34 | 1,156 | 939.8000 | LSE | 1950252 |
01/07/2025 | 16:18:34 | 889 | 939.8000 | LSE | 1950250 |
01/07/2025 | 16:18:34 | 834 | 940.0000 | LSE | 1950246 |
01/07/2025 | 16:18:34 | 366 | 940.0000 | LSE | 1950244 |
01/07/2025 | 16:18:34 | 2,542 | 940.0000 | LSE | 1950248 |
01/07/2025 | 16:18:40 | 2,743 | 940.0000 | LSE | 1950469 |
01/07/2025 | 16:18:40 | 1 | 940.0000 | LSE | 1950467 |
01/07/2025 | 16:18:40 | 1,921 | 940.0000 | LSE | 1950461 |
01/07/2025 | 16:19:17 | 1,862 | 940.4000 | LSE | 1951580 |
01/07/2025 | 16:19:55 | 1,785 | 940.2000 | LSE | 1952736 |
01/07/2025 | 16:20:21 | 601 | 940.0000 | LSE | 1955027 |
01/07/2025 | 16:20:21 | 2,206 | 940.0000 | LSE | 1955025 |
01/07/2025 | 16:20:21 | 1,956 | 940.0000 | LSE | 1955023 |
01/07/2025 | 16:20:53 | 1,846 | 940.0000 | LSE | 1956068 |
01/07/2025 | 16:20:53 | 1,950 | 940.0000 | LSE | 1956066 |
01/07/2025 | 16:20:53 | 1,501 | 940.0000 | LSE | 1956064 |
01/07/2025 | 16:20:53 | 1,039 | 940.0000 | LSE | 1956041 |
01/07/2025 | 16:20:54 | 93 | 939.8000 | LSE | 1956124 |
01/07/2025 | 16:20:54 | 1,909 | 939.8000 | LSE | 1956122 |
01/07/2025 | 16:20:54 | 1,567 | 939.8000 | LSE | 1956105 |
01/07/2025 | 16:20:54 | 432 | 939.8000 | LSE | 1956103 |
01/07/2025 | 16:21:31 | 600 | 939.2000 | LSE | 1957374 |
01/07/2025 | 16:21:48 | 2,240 | 939.2000 | LSE | 1957910 |
01/07/2025 | 16:21:57 | 90 | 938.8000 | LSE | 1958337 |
01/07/2025 | 16:22:03 | 247 | 939.2000 | LSE | 1958581 |
01/07/2025 | 16:22:03 | 1,567 | 939.2000 | LSE | 1958579 |
01/07/2025 | 16:22:03 | 4,461 | 939.2000 | LSE | 1958577 |
01/07/2025 | 16:22:11 | 58 | 938.8000 | LSE | 1958774 |
01/07/2025 | 16:22:11 | 1,991 | 938.8000 | LSE | 1958772 |
01/07/2025 | 16:22:11 | 2,184 | 939.0000 | LSE | 1958770 |
01/07/2025 | 16:22:26 | 2,121 | 938.6000 | LSE | 1959232 |
01/07/2025 | 16:22:51 | 912 | 936.6000 | LSE | 1959936 |
01/07/2025 | 16:22:51 | 992 | 936.6000 | LSE | 1959934 |
01/07/2025 | 16:23:02 | 691 | 936.8000 | LSE | 1960522 |
01/07/2025 | 16:23:09 | 153 | 936.8000 | LSE | 1960849 |
01/07/2025 | 16:23:09 | 1,334 | 936.8000 | LSE | 1960851 |
01/07/2025 | 16:24:07 | 1,830 | 939.0000 | LSE | 1964484 |
01/07/2025 | 16:24:25 | 237 | 939.8000 | LSE | 1965020 |
01/07/2025 | 16:24:25 | 1,683 | 939.8000 | LSE | 1965022 |
01/07/2025 | 16:24:48 | 1,817 | 940.0000 | LSE | 1965603 |
01/07/2025 | 16:24:48 | 2,034 | 940.0000 | LSE | 1965601 |
01/07/2025 | 16:25:11 | 1,919 | 939.8000 | LSE | 1967538 |
01/07/2025 | 16:26:18 | 1,786 | 940.0000 | LSE | 1969652 |
01/07/2025 | 16:26:45 | 1,043 | 940.2000 | LSE | 1970543 |
01/07/2025 | 16:26:46 | 1,341 | 940.0000 | LSE | 1970577 |
01/07/2025 | 16:27:05 | 500 | 940.0000 | LSE | 1971119 |
01/07/2025 | 16:27:08 | 900 | 940.0000 | LSE | 1971168 |
01/07/2025 | 16:27:18 | 1,898 | 939.2000 | LSE | 1971488 |
01/07/2025 | 16:27:30 | 122 | 939.2000 | LSE | 1971861 |
01/07/2025 | 16:27:30 | 806 | 939.2000 | LSE | 1971859 |
01/07/2025 | 16:27:30 | 1,386 | 939.2000 | LSE | 1971857 |
01/07/2025 | 16:27:30 | 1,043 | 939.2000 | LSE | 1971851 |
01/07/2025 | 16:27:30 | 2,156 | 939.2000 | LSE | 1971849 |
01/07/2025 | 16:27:30 | 598 | 939.2000 | LSE | 1971847 |
01/07/2025 | 16:27:30 | 1,647 | 939.2000 | LSE | 1971845 |
01/07/2025 | 16:27:30 | 1,151 | 939.2000 | LSE | 1971843 |
01/07/2025 | 16:27:31 | 90 | 939.2000 | LSE | 1971943 |
01/07/2025 | 16:27:31 | 7 | 939.2000 | LSE | 1971941 |
01/07/2025 | 16:27:33 | 259 | 939.0000 | LSE | 1972053 |
01/07/2025 | 16:27:33 | 351 | 939.2000 | LSE | 1972051 |
Related Shares:
Rolls-Royce