8th May 2025 07:00
08 May 2025 | ||||
| ||||
Rolls-Royce Holdings plc | ||||
| ||||
Transaction in own shares | ||||
| ||||
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): | ||||
Date of purchase: | 07 May 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 603,490 | 516,109 | 99,663 | 47,639 |
Highest price paid per Ordinary Share (p): | 779.8000 | 779.8000 | 778.2000 | 779.8000 |
Lowest price paid per Ordinary Share (p): | 768.2000 | 768.2000 | 768.4000 | 768.6000 |
Volume weighted average price paid per Ordinary Share (p): | 772.2910 | 772.6733 | 772.4637 | 773.0606 |
Rolls-Royce intends to cancel the purchased Ordinary Shares. | ||||
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,471,074,216 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,471,074,216 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. | ||||
Since the commencement of the Programme, the Company has repurchased 33,822,773 Ordinary Shares in aggregate at a weighted average price of 743.3280 pence per Ordinary Share. | ||||
|
| ||||
Schedule of Purchases - Individual Transactions: |
| ||||
|
| ||||
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: | |||||
Issuer Name: | Rolls-Royce Holdings plc | ||||
LEI: | 213800EC7997ZBLZJH69 | ||||
ISIN: | GB00B63H8491 | ||||
Intermediary name: | UBS AG London Branch | ||||
Intermediary Code: | UBSWGB24 | ||||
Timezone: | GMT | ||||
Currency: | GBP | ||||
Transaction Date | Transaction Time | Volume | Price per Ordinary Share (GBP) | Trading venue | Transaction Reference Number |
07/05/2025 | 08:12:48 | 3,537 | 775.6000 | Aquis | 2365343 |
07/05/2025 | 09:08:30 | 354 | 779.8000 | Aquis | 2451355 |
07/05/2025 | 09:08:31 | 2,784 | 779.8000 | Aquis | 2451386 |
07/05/2025 | 10:10:11 | 3,507 | 778.6000 | Aquis | 2516812 |
07/05/2025 | 11:27:04 | 3,052 | 777.0000 | Aquis | 2590982 |
07/05/2025 | 12:46:21 | 97 | 776.6000 | Aquis | 2658795 |
07/05/2025 | 12:46:45 | 2,881 | 776.6000 | Aquis | 2659243 |
07/05/2025 | 12:46:45 | 369 | 776.6000 | Aquis | 2659245 |
07/05/2025 | 13:54:21 | 3,299 | 772.4000 | Aquis | 2728102 |
07/05/2025 | 13:54:21 | 10 | 772.4000 | Aquis | 2728098 |
07/05/2025 | 14:39:19 | 1,648 | 772.4000 | Aquis | 2808483 |
07/05/2025 | 14:39:19 | 400 | 772.4000 | Aquis | 2808479 |
07/05/2025 | 14:39:19 | 1,038 | 772.4000 | Aquis | 2808476 |
07/05/2025 | 15:05:13 | 785 | 773.0000 | Aquis | 2873115 |
07/05/2025 | 15:05:42 | 2,229 | 773.0000 | Aquis | 2874348 |
07/05/2025 | 15:33:37 | 506 | 770.4000 | Aquis | 2937194 |
07/05/2025 | 15:38:40 | 3,714 | 771.8000 | Aquis | 2950128 |
07/05/2025 | 16:10:29 | 262 | 768.8000 | Aquis | 3023356 |
07/05/2025 | 16:11:32 | 534 | 768.8000 | Aquis | 3025156 |
07/05/2025 | 16:12:19 | 3,239 | 769.0000 | Aquis | 3026607 |
07/05/2025 | 16:15:50 | 3,604 | 768.6000 | Aquis | 3034797 |
07/05/2025 | 16:21:04 | 183 | 769.6000 | Aquis | 3047202 |
07/05/2025 | 16:21:04 | 181 | 769.6000 | Aquis | 3047200 |
07/05/2025 | 16:21:04 | 169 | 769.6000 | Aquis | 3047198 |
07/05/2025 | 16:21:06 | 159 | 769.6000 | Aquis | 3047374 |
07/05/2025 | 16:21:06 | 167 | 769.6000 | Aquis | 3047372 |
07/05/2025 | 16:21:06 | 162 | 769.6000 | Aquis | 3047376 |
07/05/2025 | 16:25:06 | 3,421 | 770.0000 | Aquis | 3056692 |
07/05/2025 | 16:25:06 | 1 | 770.0000 | Aquis | 3056694 |
07/05/2025 | 16:28:56 | 1,565 | 770.0000 | Aquis | 3066457 |
07/05/2025 | 16:29:24 | 1,165 | 770.0000 | Aquis | 3067273 |
07/05/2025 | 16:29:32 | 441 | 770.0000 | Aquis | 3067956 |
07/05/2025 | 16:29:32 | 34 | 770.0000 | Aquis | 3067958 |
07/05/2025 | 16:29:32 | 541 | 770.0000 | Aquis | 3067954 |
07/05/2025 | 16:29:44 | 270 | 770.0000 | Aquis | 3070157 |
07/05/2025 | 16:29:47 | 237 | 770.0000 | Aquis | 3070723 |
07/05/2025 | 16:29:47 | 306 | 770.0000 | Aquis | 3070633 |
07/05/2025 | 16:29:48 | 7 | 770.0000 | Aquis | 3070738 |
07/05/2025 | 16:29:50 | 269 | 770.0000 | Aquis | 3071158 |
07/05/2025 | 16:29:51 | 216 | 770.0000 | Aquis | 3071524 |
07/05/2025 | 16:29:53 | 296 | 770.0000 | Aquis | 3071800 |
07/05/2025 | 08:00:47 | 3,232 | 772.4000 | BATE | 2340515 |
07/05/2025 | 08:00:47 | 3,632 | 772.4000 | BATE | 2340513 |
07/05/2025 | 08:04:37 | 3,432 | 775.0000 | BATE | 2350663 |
07/05/2025 | 08:04:37 | 3,068 | 775.4000 | BATE | 2350659 |
07/05/2025 | 08:07:50 | 3,095 | 775.0000 | BATE | 2356896 |
07/05/2025 | 08:09:59 | 924 | 775.0000 | BATE | 2360490 |
07/05/2025 | 08:10:35 | 3,312 | 776.2000 | BATE | 2361769 |
07/05/2025 | 08:16:52 | 3,286 | 777.2000 | BATE | 2372858 |
07/05/2025 | 08:24:01 | 3,497 | 778.0000 | BATE | 2383060 |
07/05/2025 | 08:29:51 | 49 | 775.6000 | BATE | 2390343 |
07/05/2025 | 08:31:07 | 3,730 | 776.2000 | BATE | 2392775 |
07/05/2025 | 08:32:56 | 5 | 775.0000 | BATE | 2395499 |
07/05/2025 | 08:33:34 | 3,443 | 775.0000 | BATE | 2396336 |
07/05/2025 | 08:37:58 | 3,139 | 773.8000 | BATE | 2402251 |
07/05/2025 | 08:40:15 | 3,652 | 774.6000 | BATE | 2405588 |
07/05/2025 | 08:40:15 | 3,125 | 774.6000 | BATE | 2405586 |
07/05/2025 | 08:46:15 | 3,695 | 774.4000 | BATE | 2415030 |
07/05/2025 | 08:47:36 | 3,355 | 775.2000 | BATE | 2417517 |
07/05/2025 | 08:56:25 | 150 | 777.2000 | BATE | 2432992 |
07/05/2025 | 08:56:31 | 3,596 | 777.2000 | BATE | 2433122 |
07/05/2025 | 09:07:29 | 3,296 | 779.8000 | BATE | 2448537 |
07/05/2025 | 09:22:29 | 3,302 | 778.8000 | BATE | 2467110 |
07/05/2025 | 09:31:57 | 3,498 | 778.6000 | BATE | 2477330 |
07/05/2025 | 09:40:53 | 1,142 | 778.4000 | BATE | 2486264 |
07/05/2025 | 09:40:53 | 1,963 | 778.4000 | BATE | 2486262 |
07/05/2025 | 09:54:27 | 3,502 | 776.6000 | BATE | 2500620 |
07/05/2025 | 10:07:29 | 3,207 | 778.8000 | BATE | 2513878 |
07/05/2025 | 10:15:22 | 3,387 | 777.8000 | BATE | 2522420 |
07/05/2025 | 10:25:53 | 3,649 | 777.4000 | BATE | 2533896 |
07/05/2025 | 10:39:33 | 3,702 | 778.4000 | BATE | 2548315 |
07/05/2025 | 10:54:48 | 3,584 | 777.2000 | BATE | 2562115 |
07/05/2025 | 11:11:06 | 62 | 777.8000 | BATE | 2577762 |
07/05/2025 | 11:11:06 | 56 | 777.8000 | BATE | 2577766 |
07/05/2025 | 11:11:06 | 68 | 777.8000 | BATE | 2577764 |
07/05/2025 | 11:11:09 | 56 | 777.8000 | BATE | 2577810 |
07/05/2025 | 11:11:09 | 59 | 777.8000 | BATE | 2577808 |
07/05/2025 | 11:11:09 | 61 | 777.8000 | BATE | 2577804 |
07/05/2025 | 11:11:09 | 60 | 777.8000 | BATE | 2577802 |
07/05/2025 | 11:11:09 | 66 | 777.8000 | BATE | 2577800 |
07/05/2025 | 11:11:10 | 58 | 777.8000 | BATE | 2577818 |
07/05/2025 | 11:11:10 | 62 | 777.8000 | BATE | 2577816 |
07/05/2025 | 11:11:10 | 61 | 777.8000 | BATE | 2577814 |
07/05/2025 | 11:11:10 | 61 | 777.8000 | BATE | 2577812 |
07/05/2025 | 11:14:14 | 57 | 778.4000 | BATE | 2580281 |
07/05/2025 | 11:14:14 | 57 | 778.4000 | BATE | 2580279 |
07/05/2025 | 11:14:14 | 63 | 778.4000 | BATE | 2580276 |
07/05/2025 | 11:14:14 | 58 | 778.4000 | BATE | 2580274 |
07/05/2025 | 11:14:14 | 64 | 778.4000 | BATE | 2580272 |
07/05/2025 | 11:14:14 | 63 | 778.4000 | BATE | 2580270 |
07/05/2025 | 11:14:16 | 3,257 | 778.2000 | BATE | 2580315 |
07/05/2025 | 11:14:16 | 59 | 778.4000 | BATE | 2580303 |
07/05/2025 | 11:14:16 | 68 | 778.4000 | BATE | 2580301 |
07/05/2025 | 11:14:16 | 60 | 778.4000 | BATE | 2580298 |
07/05/2025 | 11:14:16 | 63 | 778.4000 | BATE | 2580296 |
07/05/2025 | 11:14:16 | 63 | 778.4000 | BATE | 2580294 |
07/05/2025 | 11:14:16 | 67 | 778.4000 | BATE | 2580292 |
07/05/2025 | 11:27:05 | 2 | 777.0000 | BATE | 2591029 |
07/05/2025 | 11:27:28 | 18 | 777.0000 | BATE | 2591383 |
07/05/2025 | 11:27:37 | 79 | 777.0000 | BATE | 2591537 |
07/05/2025 | 11:31:37 | 3,192 | 776.8000 | BATE | 2595254 |
07/05/2025 | 11:41:31 | 28 | 776.8000 | BATE | 2604214 |
07/05/2025 | 11:41:50 | 107 | 776.8000 | BATE | 2604426 |
07/05/2025 | 11:43:16 | 3,111 | 777.4000 | BATE | 2605607 |
07/05/2025 | 11:58:42 | 3,573 | 776.8000 | BATE | 2618998 |
07/05/2025 | 12:15:26 | 13 | 777.4000 | BATE | 2632323 |
07/05/2025 | 12:15:26 | 60 | 777.4000 | BATE | 2632325 |
07/05/2025 | 12:15:26 | 64 | 777.4000 | BATE | 2632327 |
07/05/2025 | 12:15:44 | 3,496 | 777.2000 | BATE | 2632544 |
07/05/2025 | 12:26:27 | 3,318 | 776.2000 | BATE | 2641052 |
07/05/2025 | 12:40:04 | 76 | 776.4000 | BATE | 2653296 |
07/05/2025 | 12:40:04 | 3,507 | 776.4000 | BATE | 2653294 |
07/05/2025 | 12:52:29 | 153 | 776.8000 | BATE | 2664427 |
07/05/2025 | 12:52:34 | 300 | 776.6000 | BATE | 2664542 |
07/05/2025 | 12:52:34 | 154 | 776.6000 | BATE | 2664540 |
07/05/2025 | 12:56:21 | 3,000 | 776.0000 | BATE | 2668324 |
07/05/2025 | 13:07:51 | 3,639 | 776.6000 | BATE | 2679908 |
07/05/2025 | 13:17:29 | 34 | 775.0000 | BATE | 2689142 |
07/05/2025 | 13:17:32 | 3,286 | 775.0000 | BATE | 2689176 |
07/05/2025 | 13:22:39 | 3,297 | 775.4000 | BATE | 2693796 |
07/05/2025 | 13:32:58 | 458 | 775.0000 | BATE | 2704588 |
07/05/2025 | 13:32:58 | 2,819 | 775.0000 | BATE | 2704586 |
07/05/2025 | 13:32:58 | 3,220 | 775.0000 | BATE | 2704584 |
07/05/2025 | 13:41:32 | 3,143 | 774.8000 | BATE | 2713580 |
07/05/2025 | 13:41:32 | 10 | 774.8000 | BATE | 2713578 |
07/05/2025 | 13:42:12 | 316 | 774.8000 | BATE | 2714147 |
07/05/2025 | 13:44:36 | 976 | 774.8000 | BATE | 2716714 |
07/05/2025 | 13:44:36 | 2,619 | 774.8000 | BATE | 2716710 |
07/05/2025 | 13:45:58 | 3,317 | 774.2000 | BATE | 2718563 |
07/05/2025 | 13:45:58 | 68 | 774.2000 | BATE | 2718561 |
07/05/2025 | 13:45:58 | 65 | 774.2000 | BATE | 2718559 |
07/05/2025 | 13:52:32 | 3,608 | 773.4000 | BATE | 2726235 |
07/05/2025 | 13:52:32 | 3,725 | 773.4000 | BATE | 2726233 |
07/05/2025 | 14:00:42 | 3,656 | 772.8000 | BATE | 2736110 |
07/05/2025 | 14:03:25 | 531 | 772.6000 | BATE | 2739948 |
07/05/2025 | 14:03:25 | 67 | 772.6000 | BATE | 2739946 |
07/05/2025 | 14:03:25 | 58 | 772.6000 | BATE | 2739944 |
07/05/2025 | 14:03:25 | 836 | 772.4000 | BATE | 2739942 |
07/05/2025 | 14:03:25 | 3,947 | 772.4000 | BATE | 2739940 |
07/05/2025 | 14:03:25 | 110 | 772.4000 | BATE | 2739938 |
07/05/2025 | 14:03:25 | 2,905 | 772.4000 | BATE | 2739936 |
07/05/2025 | 14:03:25 | 65 | 772.6000 | BATE | 2739930 |
07/05/2025 | 14:03:25 | 68 | 772.6000 | BATE | 2739925 |
07/05/2025 | 14:07:36 | 3,397 | 772.8000 | BATE | 2745943 |
07/05/2025 | 14:12:32 | 69 | 773.2000 | BATE | 2752963 |
07/05/2025 | 14:12:32 | 61 | 773.2000 | BATE | 2752967 |
07/05/2025 | 14:12:32 | 57 | 773.2000 | BATE | 2752965 |
07/05/2025 | 14:12:36 | 58 | 773.2000 | BATE | 2753053 |
07/05/2025 | 14:12:36 | 67 | 773.2000 | BATE | 2753051 |
07/05/2025 | 14:12:36 | 62 | 773.2000 | BATE | 2753048 |
07/05/2025 | 14:12:36 | 62 | 773.2000 | BATE | 2753046 |
07/05/2025 | 14:12:36 | 60 | 773.2000 | BATE | 2753044 |
07/05/2025 | 14:12:36 | 68 | 773.2000 | BATE | 2753042 |
07/05/2025 | 14:12:36 | 56 | 773.2000 | BATE | 2753032 |
07/05/2025 | 14:12:36 | 57 | 773.2000 | BATE | 2753034 |
07/05/2025 | 14:12:36 | 69 | 773.2000 | BATE | 2753036 |
07/05/2025 | 14:12:37 | 60 | 773.2000 | BATE | 2753072 |
07/05/2025 | 14:12:37 | 62 | 773.2000 | BATE | 2753070 |
07/05/2025 | 14:12:37 | 63 | 773.2000 | BATE | 2753068 |
07/05/2025 | 14:12:39 | 58 | 773.2000 | BATE | 2753093 |
07/05/2025 | 14:12:39 | 65 | 773.2000 | BATE | 2753091 |
07/05/2025 | 14:12:39 | 62 | 773.2000 | BATE | 2753089 |
07/05/2025 | 14:12:47 | 60 | 773.2000 | BATE | 2753211 |
07/05/2025 | 14:12:47 | 60 | 773.2000 | BATE | 2753209 |
07/05/2025 | 14:12:47 | 67 | 773.2000 | BATE | 2753207 |
07/05/2025 | 14:12:47 | 66 | 773.2000 | BATE | 2753204 |
07/05/2025 | 14:12:47 | 64 | 773.2000 | BATE | 2753196 |
07/05/2025 | 14:12:47 | 67 | 773.2000 | BATE | 2753200 |
07/05/2025 | 14:12:47 | 63 | 773.2000 | BATE | 2753198 |
07/05/2025 | 14:12:48 | 64 | 773.2000 | BATE | 2753219 |
07/05/2025 | 14:12:48 | 64 | 773.2000 | BATE | 2753217 |
07/05/2025 | 14:12:48 | 58 | 773.2000 | BATE | 2753215 |
07/05/2025 | 14:12:54 | 61 | 773.2000 | BATE | 2753326 |
07/05/2025 | 14:12:54 | 62 | 773.2000 | BATE | 2753324 |
07/05/2025 | 14:12:54 | 59 | 773.2000 | BATE | 2753322 |
07/05/2025 | 14:12:54 | 62 | 773.2000 | BATE | 2753320 |
07/05/2025 | 14:12:54 | 59 | 773.2000 | BATE | 2753318 |
07/05/2025 | 14:12:56 | 61 | 773.2000 | BATE | 2753368 |
07/05/2025 | 14:12:56 | 62 | 773.2000 | BATE | 2753370 |
07/05/2025 | 14:12:56 | 59 | 773.2000 | BATE | 2753372 |
07/05/2025 | 14:12:56 | 60 | 773.2000 | BATE | 2753361 |
07/05/2025 | 14:12:56 | 68 | 773.2000 | BATE | 2753365 |
07/05/2025 | 14:12:56 | 68 | 773.2000 | BATE | 2753363 |
07/05/2025 | 14:13:21 | 62 | 773.2000 | BATE | 2753841 |
07/05/2025 | 14:13:21 | 65 | 773.2000 | BATE | 2753839 |
07/05/2025 | 14:13:21 | 61 | 773.2000 | BATE | 2753823 |
07/05/2025 | 14:13:21 | 59 | 773.2000 | BATE | 2753821 |
07/05/2025 | 14:13:21 | 56 | 773.2000 | BATE | 2753815 |
07/05/2025 | 14:13:21 | 57 | 773.2000 | BATE | 2753813 |
07/05/2025 | 14:13:21 | 57 | 773.2000 | BATE | 2753811 |
07/05/2025 | 14:13:22 | 66 | 773.2000 | BATE | 2753861 |
07/05/2025 | 14:13:22 | 69 | 773.2000 | BATE | 2753859 |
07/05/2025 | 14:13:32 | 859 | 773.0000 | BATE | 2754122 |
07/05/2025 | 14:13:32 | 2,664 | 773.0000 | BATE | 2754118 |
07/05/2025 | 14:15:41 | 3,504 | 771.8000 | BATE | 2757419 |
07/05/2025 | 14:17:46 | 65 | 772.2000 | BATE | 2760048 |
07/05/2025 | 14:17:46 | 68 | 772.2000 | BATE | 2760046 |
07/05/2025 | 14:17:46 | 581 | 772.2000 | BATE | 2760044 |
07/05/2025 | 14:18:35 | 3,433 | 772.4000 | BATE | 2760909 |
07/05/2025 | 14:23:07 | 2 | 773.0000 | BATE | 2767426 |
07/05/2025 | 14:23:21 | 347 | 772.8000 | BATE | 2767723 |
07/05/2025 | 14:23:28 | 2,077 | 772.8000 | BATE | 2767903 |
07/05/2025 | 14:23:49 | 635 | 772.8000 | BATE | 2768308 |
07/05/2025 | 14:27:42 | 384 | 773.6000 | BATE | 2774014 |
07/05/2025 | 14:27:42 | 530 | 773.6000 | BATE | 2774010 |
07/05/2025 | 14:27:42 | 66 | 773.6000 | BATE | 2773998 |
07/05/2025 | 14:27:42 | 61 | 773.6000 | BATE | 2774006 |
07/05/2025 | 14:27:42 | 68 | 773.6000 | BATE | 2774002 |
07/05/2025 | 14:27:42 | 63 | 773.6000 | BATE | 2773996 |
07/05/2025 | 14:27:42 | 63 | 773.6000 | BATE | 2773994 |
07/05/2025 | 14:27:42 | 61 | 773.6000 | BATE | 2773992 |
07/05/2025 | 14:27:43 | 392 | 773.6000 | BATE | 2774026 |
07/05/2025 | 14:28:05 | 64 | 773.6000 | BATE | 2774732 |
07/05/2025 | 14:28:05 | 60 | 773.6000 | BATE | 2774730 |
07/05/2025 | 14:28:05 | 66 | 773.6000 | BATE | 2774728 |
07/05/2025 | 14:28:31 | 230 | 774.0000 | BATE | 2775403 |
07/05/2025 | 14:28:31 | 64 | 774.0000 | BATE | 2775407 |
07/05/2025 | 14:29:18 | 3,606 | 773.6000 | BATE | 2776776 |
07/05/2025 | 14:29:18 | 3,693 | 773.6000 | BATE | 2776774 |
07/05/2025 | 14:29:30 | 3,156 | 772.8000 | BATE | 2777049 |
07/05/2025 | 14:30:11 | 2,114 | 771.4000 | BATE | 2782279 |
07/05/2025 | 14:30:11 | 1,475 | 771.4000 | BATE | 2782277 |
07/05/2025 | 14:31:17 | 100 | 771.2000 | BATE | 2786082 |
07/05/2025 | 14:31:49 | 2,078 | 772.0000 | BATE | 2787670 |
07/05/2025 | 14:31:49 | 1,278 | 772.0000 | BATE | 2787668 |
07/05/2025 | 14:32:20 | 200 | 772.4000 | BATE | 2789111 |
07/05/2025 | 14:32:36 | 3,614 | 772.4000 | BATE | 2789982 |
07/05/2025 | 14:32:49 | 508 | 772.6000 | BATE | 2790530 |
07/05/2025 | 14:32:57 | 69 | 772.6000 | BATE | 2791142 |
07/05/2025 | 14:32:57 | 56 | 772.6000 | BATE | 2791138 |
07/05/2025 | 14:32:57 | 56 | 772.6000 | BATE | 2791140 |
07/05/2025 | 14:33:15 | 3,492 | 772.2000 | BATE | 2792059 |
07/05/2025 | 14:34:12 | 1 | 771.8000 | BATE | 2794156 |
07/05/2025 | 14:34:16 | 3,492 | 771.8000 | BATE | 2794336 |
07/05/2025 | 14:36:31 | 797 | 772.0000 | BATE | 2801691 |
07/05/2025 | 14:36:31 | 64 | 772.0000 | BATE | 2801689 |
07/05/2025 | 14:36:33 | 3,524 | 771.8000 | BATE | 2801739 |
07/05/2025 | 14:39:03 | 3,275 | 772.0000 | BATE | 2807517 |
07/05/2025 | 14:39:16 | 60 | 772.6000 | BATE | 2808342 |
07/05/2025 | 14:39:16 | 65 | 772.6000 | BATE | 2808340 |
07/05/2025 | 14:39:16 | 62 | 772.6000 | BATE | 2808330 |
07/05/2025 | 14:39:16 | 65 | 772.6000 | BATE | 2808328 |
07/05/2025 | 14:39:16 | 65 | 772.6000 | BATE | 2808326 |
07/05/2025 | 14:39:16 | 58 | 772.6000 | BATE | 2808324 |
07/05/2025 | 14:39:16 | 60 | 772.6000 | BATE | 2808322 |
07/05/2025 | 14:39:16 | 58 | 772.6000 | BATE | 2808320 |
07/05/2025 | 14:39:16 | 64 | 772.6000 | BATE | 2808313 |
07/05/2025 | 14:39:16 | 61 | 772.6000 | BATE | 2808311 |
07/05/2025 | 14:39:17 | 62 | 772.6000 | BATE | 2808445 |
07/05/2025 | 14:39:17 | 62 | 772.6000 | BATE | 2808443 |
07/05/2025 | 14:39:17 | 68 | 772.6000 | BATE | 2808441 |
07/05/2025 | 14:39:17 | 2,335 | 772.6000 | BATE | 2808439 |
07/05/2025 | 14:39:17 | 180 | 772.6000 | BATE | 2808433 |
07/05/2025 | 14:39:17 | 61 | 772.6000 | BATE | 2808431 |
07/05/2025 | 14:39:17 | 25 | 772.6000 | BATE | 2808429 |
07/05/2025 | 14:39:17 | 1 | 772.6000 | BATE | 2808427 |
07/05/2025 | 14:39:17 | 56 | 772.6000 | BATE | 2808425 |
07/05/2025 | 14:39:17 | 68 | 772.6000 | BATE | 2808423 |
07/05/2025 | 14:39:17 | 332 | 772.6000 | BATE | 2808421 |
07/05/2025 | 14:39:17 | 58 | 772.6000 | BATE | 2808419 |
07/05/2025 | 14:39:17 | 68 | 772.6000 | BATE | 2808417 |
07/05/2025 | 14:39:17 | 65 | 772.6000 | BATE | 2808415 |
07/05/2025 | 14:39:17 | 338 | 772.6000 | BATE | 2808413 |
07/05/2025 | 14:39:17 | 69 | 772.6000 | BATE | 2808375 |
07/05/2025 | 14:39:17 | 66 | 772.6000 | BATE | 2808373 |
07/05/2025 | 14:40:36 | 37 | 772.6000 | BATE | 2811613 |
07/05/2025 | 14:40:36 | 38 | 772.6000 | BATE | 2811611 |
07/05/2025 | 14:40:36 | 37 | 772.6000 | BATE | 2811609 |
07/05/2025 | 14:40:36 | 42 | 772.6000 | BATE | 2811607 |
07/05/2025 | 14:40:36 | 265 | 772.6000 | BATE | 2811605 |
07/05/2025 | 14:40:39 | 37 | 772.6000 | BATE | 2811717 |
07/05/2025 | 14:40:39 | 38 | 772.6000 | BATE | 2811715 |
07/05/2025 | 14:40:39 | 38 | 772.6000 | BATE | 2811713 |
07/05/2025 | 14:40:39 | 42 | 772.6000 | BATE | 2811711 |
07/05/2025 | 14:40:39 | 2,353 | 772.6000 | BATE | 2811709 |
07/05/2025 | 14:40:39 | 66 | 772.6000 | BATE | 2811707 |
07/05/2025 | 14:41:08 | 1 | 772.4000 | BATE | 2812907 |
07/05/2025 | 14:41:08 | 160 | 772.4000 | BATE | 2812899 |
07/05/2025 | 14:41:08 | 2,736 | 772.4000 | BATE | 2812897 |
07/05/2025 | 14:41:08 | 113 | 772.4000 | BATE | 2812895 |
07/05/2025 | 14:41:49 | 61 | 772.2000 | BATE | 2814543 |
07/05/2025 | 14:41:49 | 62 | 772.2000 | BATE | 2814541 |
07/05/2025 | 14:41:49 | 61 | 772.2000 | BATE | 2814539 |
07/05/2025 | 14:44:06 | 2,166 | 772.4000 | BATE | 2818980 |
07/05/2025 | 14:44:06 | 59 | 772.6000 | BATE | 2818964 |
07/05/2025 | 14:44:06 | 62 | 772.6000 | BATE | 2818966 |
07/05/2025 | 14:44:06 | 57 | 772.6000 | BATE | 2818968 |
07/05/2025 | 14:44:06 | 3,622 | 772.6000 | BATE | 2818960 |
07/05/2025 | 14:44:06 | 3,571 | 772.6000 | BATE | 2818958 |
07/05/2025 | 14:44:06 | 3,629 | 772.6000 | BATE | 2818956 |
07/05/2025 | 14:45:32 | 1,505 | 772.4000 | BATE | 2822622 |
07/05/2025 | 14:45:38 | 254 | 771.4000 | BATE | 2822904 |
07/05/2025 | 14:45:38 | 500 | 771.4000 | BATE | 2822898 |
07/05/2025 | 14:45:38 | 1,940 | 771.4000 | BATE | 2822896 |
07/05/2025 | 14:45:38 | 500 | 771.4000 | BATE | 2822900 |
07/05/2025 | 14:45:38 | 500 | 771.4000 | BATE | 2822902 |
07/05/2025 | 14:48:12 | 59 | 771.2000 | BATE | 2829211 |
07/05/2025 | 14:48:12 | 61 | 771.2000 | BATE | 2829209 |
07/05/2025 | 14:48:12 | 60 | 771.2000 | BATE | 2829207 |
07/05/2025 | 14:48:12 | 2 | 771.2000 | BATE | 2829205 |
07/05/2025 | 14:48:12 | 67 | 771.2000 | BATE | 2829188 |
07/05/2025 | 14:48:12 | 64 | 771.2000 | BATE | 2829186 |
07/05/2025 | 14:48:12 | 59 | 771.2000 | BATE | 2829184 |
07/05/2025 | 14:48:12 | 64 | 771.2000 | BATE | 2829175 |
07/05/2025 | 14:48:12 | 56 | 771.2000 | BATE | 2829173 |
07/05/2025 | 14:48:12 | 67 | 771.2000 | BATE | 2829171 |
07/05/2025 | 14:48:12 | 68 | 771.2000 | BATE | 2829166 |
07/05/2025 | 14:48:12 | 66 | 771.2000 | BATE | 2829162 |
07/05/2025 | 14:48:12 | 57 | 771.2000 | BATE | 2829164 |
07/05/2025 | 14:48:12 | 67 | 771.2000 | BATE | 2829153 |
07/05/2025 | 14:48:12 | 58 | 771.2000 | BATE | 2829151 |
07/05/2025 | 14:48:12 | 59 | 771.2000 | BATE | 2829149 |
07/05/2025 | 14:48:12 | 67 | 771.2000 | BATE | 2829147 |
07/05/2025 | 14:48:12 | 59 | 771.2000 | BATE | 2829128 |
07/05/2025 | 14:48:13 | 60 | 771.2000 | BATE | 2829265 |
07/05/2025 | 14:48:13 | 61 | 771.2000 | BATE | 2829263 |
07/05/2025 | 14:48:13 | 62 | 771.2000 | BATE | 2829261 |
07/05/2025 | 14:48:13 | 64 | 771.2000 | BATE | 2829246 |
07/05/2025 | 14:48:13 | 59 | 771.2000 | BATE | 2829250 |
07/05/2025 | 14:48:13 | 67 | 771.2000 | BATE | 2829248 |
07/05/2025 | 14:48:13 | 66 | 771.2000 | BATE | 2829237 |
07/05/2025 | 14:48:13 | 66 | 771.2000 | BATE | 2829235 |
07/05/2025 | 14:48:13 | 58 | 771.2000 | BATE | 2829233 |
07/05/2025 | 14:48:14 | 489 | 770.8000 | BATE | 2829314 |
07/05/2025 | 14:48:14 | 800 | 770.8000 | BATE | 2829312 |
07/05/2025 | 14:48:14 | 2,106 | 770.8000 | BATE | 2829310 |
07/05/2025 | 14:48:14 | 173 | 770.8000 | BATE | 2829308 |
07/05/2025 | 14:48:14 | 64 | 771.0000 | BATE | 2829306 |
07/05/2025 | 14:48:14 | 63 | 771.0000 | BATE | 2829304 |
07/05/2025 | 14:48:14 | 64 | 771.0000 | BATE | 2829302 |
07/05/2025 | 14:48:14 | 118 | 771.0000 | BATE | 2829300 |
07/05/2025 | 14:48:14 | 4,475 | 771.0000 | BATE | 2829294 |
07/05/2025 | 14:49:39 | 85 | 770.0000 | BATE | 2833535 |
07/05/2025 | 14:49:39 | 410 | 770.0000 | BATE | 2833533 |
07/05/2025 | 14:49:39 | 2,976 | 770.0000 | BATE | 2833531 |
07/05/2025 | 14:49:39 | 3,575 | 770.0000 | BATE | 2833520 |
07/05/2025 | 14:50:07 | 1,182 | 770.8000 | BATE | 2835135 |
07/05/2025 | 14:50:07 | 3,051 | 770.8000 | BATE | 2835133 |
07/05/2025 | 14:50:51 | 3,026 | 770.8000 | BATE | 2836646 |
07/05/2025 | 14:53:56 | 3,634 | 770.6000 | BATE | 2843561 |
07/05/2025 | 14:55:24 | 63 | 770.8000 | BATE | 2847487 |
07/05/2025 | 14:55:24 | 63 | 770.8000 | BATE | 2847489 |
07/05/2025 | 14:55:24 | 58 | 770.8000 | BATE | 2847491 |
07/05/2025 | 14:55:24 | 56 | 770.8000 | BATE | 2847483 |
07/05/2025 | 14:55:24 | 58 | 770.8000 | BATE | 2847481 |
07/05/2025 | 14:55:24 | 68 | 770.8000 | BATE | 2847479 |
07/05/2025 | 14:55:25 | 60 | 770.8000 | BATE | 2847540 |
07/05/2025 | 14:55:25 | 60 | 770.8000 | BATE | 2847542 |
07/05/2025 | 14:55:25 | 58 | 770.8000 | BATE | 2847544 |
07/05/2025 | 14:55:25 | 58 | 770.8000 | BATE | 2847513 |
07/05/2025 | 14:55:25 | 62 | 770.8000 | BATE | 2847511 |
07/05/2025 | 14:55:25 | 68 | 770.8000 | BATE | 2847509 |
07/05/2025 | 14:55:25 | 65 | 770.8000 | BATE | 2847505 |
07/05/2025 | 14:55:25 | 63 | 770.8000 | BATE | 2847503 |
07/05/2025 | 14:55:25 | 68 | 770.8000 | BATE | 2847501 |
07/05/2025 | 14:55:26 | 62 | 770.8000 | BATE | 2847582 |
07/05/2025 | 14:55:26 | 59 | 770.8000 | BATE | 2847580 |
07/05/2025 | 14:55:26 | 62 | 770.8000 | BATE | 2847578 |
07/05/2025 | 14:55:26 | 69 | 770.8000 | BATE | 2847557 |
07/05/2025 | 14:55:26 | 58 | 770.8000 | BATE | 2847555 |
07/05/2025 | 14:55:26 | 68 | 770.8000 | BATE | 2847553 |
07/05/2025 | 14:58:00 | 179 | 772.0000 | BATE | 2853667 |
07/05/2025 | 14:58:00 | 819 | 772.2000 | BATE | 2853647 |
07/05/2025 | 14:58:00 | 4,407 | 772.2000 | BATE | 2853641 |
07/05/2025 | 14:58:00 | 3,231 | 772.2000 | BATE | 2853639 |
07/05/2025 | 14:58:05 | 68 | 772.0000 | BATE | 2854045 |
07/05/2025 | 14:58:05 | 67 | 772.0000 | BATE | 2854043 |
07/05/2025 | 14:58:05 | 68 | 772.0000 | BATE | 2854041 |
07/05/2025 | 14:58:07 | 3,587 | 771.8000 | BATE | 2854099 |
07/05/2025 | 15:00:21 | 1,574 | 771.8000 | BATE | 2861445 |
07/05/2025 | 15:00:24 | 1,072 | 771.8000 | BATE | 2861657 |
07/05/2025 | 15:00:28 | 515 | 771.8000 | BATE | 2861807 |
07/05/2025 | 15:00:28 | 9 | 771.8000 | BATE | 2861805 |
07/05/2025 | 15:00:28 | 3,511 | 771.8000 | BATE | 2861809 |
07/05/2025 | 15:02:21 | 3,506 | 772.2000 | BATE | 2866450 |
07/05/2025 | 15:03:07 | 250 | 772.4000 | BATE | 2868020 |
07/05/2025 | 15:03:07 | 601 | 772.4000 | BATE | 2868018 |
07/05/2025 | 15:03:07 | 134 | 772.4000 | BATE | 2868016 |
07/05/2025 | 15:03:53 | 1,908 | 772.8000 | BATE | 2869565 |
07/05/2025 | 15:03:53 | 1,453 | 772.8000 | BATE | 2869558 |
07/05/2025 | 15:03:53 | 3,158 | 773.0000 | BATE | 2869556 |
07/05/2025 | 15:05:43 | 2,636 | 773.0000 | BATE | 2874399 |
07/05/2025 | 15:05:53 | 587 | 773.0000 | BATE | 2874812 |
07/05/2025 | 15:06:32 | 23 | 772.8000 | BATE | 2876344 |
07/05/2025 | 15:06:32 | 3,118 | 772.8000 | BATE | 2876342 |
07/05/2025 | 15:07:52 | 3,734 | 771.6000 | BATE | 2879121 |
07/05/2025 | 15:08:28 | 594 | 771.6000 | BATE | 2880440 |
07/05/2025 | 15:08:29 | 1,642 | 771.6000 | BATE | 2880478 |
07/05/2025 | 15:08:38 | 926 | 771.6000 | BATE | 2880781 |
07/05/2025 | 15:09:27 | 672 | 772.0000 | BATE | 2882439 |
07/05/2025 | 15:11:35 | 61 | 773.0000 | BATE | 2887928 |
07/05/2025 | 15:11:35 | 65 | 773.0000 | BATE | 2887926 |
07/05/2025 | 15:11:35 | 61 | 773.0000 | BATE | 2887924 |
07/05/2025 | 15:11:35 | 57 | 773.0000 | BATE | 2887922 |
07/05/2025 | 15:11:35 | 62 | 773.0000 | BATE | 2887913 |
07/05/2025 | 15:11:35 | 56 | 773.0000 | BATE | 2887911 |
07/05/2025 | 15:11:35 | 63 | 773.0000 | BATE | 2887917 |
07/05/2025 | 15:11:35 | 796 | 773.0000 | BATE | 2887915 |
07/05/2025 | 15:11:35 | 63 | 773.0000 | BATE | 2887896 |
07/05/2025 | 15:11:35 | 60 | 773.0000 | BATE | 2887894 |
07/05/2025 | 15:11:36 | 64 | 773.0000 | BATE | 2887955 |
07/05/2025 | 15:11:36 | 58 | 773.0000 | BATE | 2887957 |
07/05/2025 | 15:11:36 | 796 | 773.0000 | BATE | 2887953 |
07/05/2025 | 15:11:36 | 68 | 773.0000 | BATE | 2887951 |
07/05/2025 | 15:11:38 | 68 | 773.0000 | BATE | 2888049 |
07/05/2025 | 15:11:38 | 67 | 773.0000 | BATE | 2888047 |
07/05/2025 | 15:11:38 | 60 | 773.0000 | BATE | 2888045 |
07/05/2025 | 15:11:38 | 3,280 | 773.0000 | BATE | 2888043 |
07/05/2025 | 15:11:42 | 59 | 772.8000 | BATE | 2888187 |
07/05/2025 | 15:11:42 | 64 | 772.8000 | BATE | 2888185 |
07/05/2025 | 15:11:42 | 63 | 772.8000 | BATE | 2888189 |
07/05/2025 | 15:11:43 | 67 | 772.8000 | BATE | 2888216 |
07/05/2025 | 15:11:43 | 62 | 772.8000 | BATE | 2888214 |
07/05/2025 | 15:11:43 | 56 | 772.8000 | BATE | 2888212 |
07/05/2025 | 15:11:43 | 68 | 772.8000 | BATE | 2888209 |
07/05/2025 | 15:11:43 | 61 | 772.8000 | BATE | 2888206 |
07/05/2025 | 15:11:43 | 66 | 772.8000 | BATE | 2888204 |
07/05/2025 | 15:11:43 | 57 | 772.8000 | BATE | 2888202 |
07/05/2025 | 15:11:43 | 62 | 772.8000 | BATE | 2888200 |
07/05/2025 | 15:12:00 | 3,260 | 772.6000 | BATE | 2888747 |
07/05/2025 | 15:14:13 | 3,484 | 772.8000 | BATE | 2893955 |
07/05/2025 | 15:14:28 | 3,401 | 772.6000 | BATE | 2894366 |
07/05/2025 | 15:16:10 | 3,701 | 772.2000 | BATE | 2898137 |
07/05/2025 | 15:19:37 | 58 | 772.0000 | BATE | 2904983 |
07/05/2025 | 15:19:37 | 60 | 772.0000 | BATE | 2904981 |
07/05/2025 | 15:19:37 | 1 | 772.0000 | BATE | 2904979 |
07/05/2025 | 15:20:01 | 87 | 772.0000 | BATE | 2906352 |
07/05/2025 | 15:20:40 | 3,288 | 771.8000 | BATE | 2907583 |
07/05/2025 | 15:21:57 | 2,400 | 771.8000 | BATE | 2909806 |
07/05/2025 | 15:22:00 | 576 | 772.2000 | BATE | 2910033 |
07/05/2025 | 15:22:00 | 2,801 | 772.2000 | BATE | 2910031 |
07/05/2025 | 15:22:27 | 2,670 | 772.0000 | BATE | 2911094 |
07/05/2025 | 15:22:27 | 660 | 772.0000 | BATE | 2911092 |
07/05/2025 | 15:23:46 | 3,135 | 771.6000 | BATE | 2913497 |
07/05/2025 | 15:25:23 | 500 | 771.6000 | BATE | 2919491 |
07/05/2025 | 15:25:31 | 3,514 | 771.4000 | BATE | 2919918 |
07/05/2025 | 15:28:43 | 1,024 | 770.2000 | BATE | 2925837 |
07/05/2025 | 15:29:10 | 1 | 770.6000 | BATE | 2926910 |
07/05/2025 | 15:29:18 | 60 | 770.6000 | BATE | 2927171 |
07/05/2025 | 15:29:18 | 31 | 770.6000 | BATE | 2927169 |
07/05/2025 | 15:29:18 | 66 | 770.6000 | BATE | 2927167 |
07/05/2025 | 15:29:18 | 31 | 770.6000 | BATE | 2927165 |
07/05/2025 | 15:29:18 | 65 | 770.6000 | BATE | 2927163 |
07/05/2025 | 15:29:18 | 31 | 770.6000 | BATE | 2927161 |
07/05/2025 | 15:29:18 | 64 | 770.6000 | BATE | 2927159 |
07/05/2025 | 15:29:18 | 1 | 770.6000 | BATE | 2927148 |
07/05/2025 | 15:29:18 | 62 | 770.6000 | BATE | 2927150 |
07/05/2025 | 15:29:18 | 61 | 770.6000 | BATE | 2927154 |
07/05/2025 | 15:29:18 | 63 | 770.6000 | BATE | 2927152 |
07/05/2025 | 15:29:26 | 3,211 | 770.4000 | BATE | 2927451 |
07/05/2025 | 15:29:35 | 3,583 | 770.2000 | BATE | 2927858 |
07/05/2025 | 15:29:39 | 4,946 | 770.0000 | BATE | 2927945 |
07/05/2025 | 15:33:51 | 503 | 770.6000 | BATE | 2937661 |
07/05/2025 | 15:33:51 | 86 | 770.6000 | BATE | 2937659 |
07/05/2025 | 15:33:56 | 3,196 | 770.6000 | BATE | 2937833 |
07/05/2025 | 15:33:57 | 3,303 | 770.4000 | BATE | 2937868 |
07/05/2025 | 15:33:57 | 1,039 | 770.6000 | BATE | 2937860 |
07/05/2025 | 15:35:29 | 391 | 771.0000 | BATE | 2942229 |
07/05/2025 | 15:35:29 | 554 | 771.0000 | BATE | 2942231 |
07/05/2025 | 15:36:21 | 67 | 771.0000 | BATE | 2944503 |
07/05/2025 | 15:36:21 | 65 | 771.0000 | BATE | 2944501 |
07/05/2025 | 15:36:21 | 65 | 771.0000 | BATE | 2944499 |
07/05/2025 | 15:36:21 | 65 | 771.0000 | BATE | 2944450 |
07/05/2025 | 15:36:21 | 67 | 771.0000 | BATE | 2944448 |
07/05/2025 | 15:36:21 | 68 | 771.0000 | BATE | 2944435 |
07/05/2025 | 15:36:21 | 56 | 771.0000 | BATE | 2944433 |
07/05/2025 | 15:36:21 | 65 | 771.0000 | BATE | 2944429 |
07/05/2025 | 15:36:21 | 43 | 771.0000 | BATE | 2944421 |
07/05/2025 | 15:36:21 | 44 | 771.0000 | BATE | 2944419 |
07/05/2025 | 15:36:21 | 69 | 771.0000 | BATE | 2944417 |
07/05/2025 | 15:36:21 | 3,563 | 771.0000 | BATE | 2944409 |
07/05/2025 | 15:36:38 | 44 | 771.0000 | BATE | 2944984 |
07/05/2025 | 15:36:38 | 43 | 771.0000 | BATE | 2944988 |
07/05/2025 | 15:36:38 | 43 | 771.0000 | BATE | 2944986 |
07/05/2025 | 15:36:54 | 1,113 | 771.0000 | BATE | 2945668 |
07/05/2025 | 15:37:40 | 3,583 | 771.6000 | BATE | 2947401 |
07/05/2025 | 15:40:46 | 3,582 | 771.2000 | BATE | 2955169 |
07/05/2025 | 15:40:53 | 2,072 | 771.0000 | BATE | 2955402 |
07/05/2025 | 15:40:53 | 1,324 | 771.0000 | BATE | 2955400 |
07/05/2025 | 15:40:58 | 818 | 771.0000 | BATE | 2955572 |
07/05/2025 | 15:41:00 | 2,596 | 771.0000 | BATE | 2955661 |
07/05/2025 | 15:41:08 | 2,262 | 770.8000 | BATE | 2956004 |
07/05/2025 | 15:44:58 | 2,120 | 771.6000 | BATE | 2965113 |
07/05/2025 | 15:45:00 | 880 | 771.6000 | BATE | 2965703 |
07/05/2025 | 15:46:23 | 3,258 | 770.6000 | BATE | 2969900 |
07/05/2025 | 15:46:23 | 3,296 | 770.8000 | BATE | 2969898 |
07/05/2025 | 15:47:17 | 2,088 | 770.4000 | BATE | 2972051 |
07/05/2025 | 15:47:17 | 1,618 | 770.4000 | BATE | 2972049 |
07/05/2025 | 15:51:10 | 3,106 | 769.8000 | BATE | 2981254 |
07/05/2025 | 15:51:11 | 3,582 | 769.8000 | BATE | 2981293 |
07/05/2025 | 15:51:11 | 167 | 769.8000 | BATE | 2981291 |
07/05/2025 | 15:51:14 | 134 | 769.8000 | BATE | 2981364 |
07/05/2025 | 15:51:14 | 3,539 | 769.8000 | BATE | 2981366 |
07/05/2025 | 15:54:52 | 3,530 | 769.8000 | BATE | 2988562 |
07/05/2025 | 15:56:55 | 3,020 | 768.8000 | BATE | 2993039 |
07/05/2025 | 15:56:58 | 287 | 768.6000 | BATE | 2993140 |
07/05/2025 | 15:57:17 | 158 | 768.6000 | BATE | 2993724 |
07/05/2025 | 15:57:17 | 146 | 768.4000 | BATE | 2993718 |
07/05/2025 | 15:57:17 | 236 | 768.6000 | BATE | 2993704 |
07/05/2025 | 15:57:17 | 231 | 768.6000 | BATE | 2993702 |
07/05/2025 | 15:57:17 | 3,209 | 768.6000 | BATE | 2993690 |
07/05/2025 | 15:57:18 | 59 | 768.6000 | BATE | 2993764 |
07/05/2025 | 15:57:18 | 64 | 768.6000 | BATE | 2993762 |
07/05/2025 | 15:57:18 | 57 | 768.6000 | BATE | 2993760 |
07/05/2025 | 15:57:18 | 69 | 768.6000 | BATE | 2993738 |
07/05/2025 | 15:57:18 | 68 | 768.6000 | BATE | 2993736 |
07/05/2025 | 15:57:18 | 63 | 768.6000 | BATE | 2993734 |
07/05/2025 | 15:57:22 | 61 | 768.6000 | BATE | 2993836 |
07/05/2025 | 15:57:22 | 69 | 768.6000 | BATE | 2993834 |
07/05/2025 | 15:57:22 | 56 | 768.6000 | BATE | 2993832 |
07/05/2025 | 15:57:22 | 224 | 768.6000 | BATE | 2993830 |
07/05/2025 | 15:58:31 | 62 | 769.6000 | BATE | 2995743 |
07/05/2025 | 15:58:31 | 3,133 | 769.6000 | BATE | 2995749 |
07/05/2025 | 15:58:31 | 65 | 769.6000 | BATE | 2995739 |
07/05/2025 | 15:58:31 | 5 | 769.6000 | BATE | 2995735 |
07/05/2025 | 15:58:31 | 602 | 769.6000 | BATE | 2995737 |
07/05/2025 | 15:59:42 | 3,545 | 769.4000 | BATE | 2998191 |
07/05/2025 | 16:02:14 | 139 | 769.6000 | BATE | 3006841 |
07/05/2025 | 16:02:14 | 3,021 | 769.6000 | BATE | 3006839 |
07/05/2025 | 16:02:14 | 3,370 | 769.6000 | BATE | 3006837 |
07/05/2025 | 16:02:43 | 3,047 | 769.2000 | BATE | 3008199 |
07/05/2025 | 16:03:59 | 2,539 | 769.8000 | BATE | 3009979 |
07/05/2025 | 16:03:59 | 260 | 769.8000 | BATE | 3009974 |
07/05/2025 | 16:04:00 | 456 | 769.8000 | BATE | 3010040 |
07/05/2025 | 16:05:06 | 3,455 | 770.4000 | BATE | 3013192 |
07/05/2025 | 16:06:15 | 23 | 770.6000 | BATE | 3015156 |
07/05/2025 | 16:06:16 | 154 | 770.6000 | BATE | 3015171 |
07/05/2025 | 16:06:34 | 65 | 771.2000 | BATE | 3015704 |
07/05/2025 | 16:06:34 | 65 | 771.2000 | BATE | 3015702 |
07/05/2025 | 16:06:34 | 60 | 771.2000 | BATE | 3015700 |
07/05/2025 | 16:06:34 | 59 | 771.2000 | BATE | 3015681 |
07/05/2025 | 16:06:34 | 69 | 771.2000 | BATE | 3015679 |
07/05/2025 | 16:06:34 | 66 | 771.2000 | BATE | 3015677 |
07/05/2025 | 16:06:34 | 57 | 771.2000 | BATE | 3015675 |
07/05/2025 | 16:06:34 | 60 | 771.2000 | BATE | 3015673 |
07/05/2025 | 16:06:34 | 62 | 771.2000 | BATE | 3015671 |
07/05/2025 | 16:06:34 | 64 | 771.2000 | BATE | 3015669 |
07/05/2025 | 16:06:34 | 65 | 771.2000 | BATE | 3015667 |
07/05/2025 | 16:06:35 | 66 | 771.2000 | BATE | 3015734 |
07/05/2025 | 16:06:35 | 56 | 771.2000 | BATE | 3015732 |
07/05/2025 | 16:06:35 | 65 | 771.2000 | BATE | 3015730 |
07/05/2025 | 16:06:35 | 67 | 771.2000 | BATE | 3015726 |
07/05/2025 | 16:06:35 | 67 | 771.2000 | BATE | 3015724 |
07/05/2025 | 16:06:35 | 58 | 771.2000 | BATE | 3015722 |
07/05/2025 | 16:06:35 | 62 | 771.2000 | BATE | 3015718 |
07/05/2025 | 16:06:35 | 60 | 771.2000 | BATE | 3015716 |
07/05/2025 | 16:06:35 | 69 | 771.2000 | BATE | 3015714 |
07/05/2025 | 16:06:35 | 67 | 771.2000 | BATE | 3015712 |
07/05/2025 | 16:06:35 | 1 | 771.2000 | BATE | 3015710 |
07/05/2025 | 16:06:36 | 56 | 771.2000 | BATE | 3015777 |
07/05/2025 | 16:06:36 | 66 | 771.2000 | BATE | 3015775 |
07/05/2025 | 16:06:36 | 56 | 771.2000 | BATE | 3015773 |
07/05/2025 | 16:06:36 | 68 | 771.2000 | BATE | 3015770 |
07/05/2025 | 16:06:36 | 65 | 771.2000 | BATE | 3015768 |
07/05/2025 | 16:06:36 | 62 | 771.2000 | BATE | 3015766 |
07/05/2025 | 16:06:36 | 59 | 771.2000 | BATE | 3015745 |
07/05/2025 | 16:06:36 | 66 | 771.2000 | BATE | 3015747 |
07/05/2025 | 16:06:36 | 67 | 771.2000 | BATE | 3015749 |
07/05/2025 | 16:06:52 | 3,128 | 771.0000 | BATE | 3016120 |
07/05/2025 | 16:07:09 | 144 | 770.6000 | BATE | 3016676 |
07/05/2025 | 16:07:15 | 3,626 | 770.4000 | BATE | 3016925 |
07/05/2025 | 16:09:54 | 100 | 768.6000 | BATE | 3021124 |
07/05/2025 | 16:09:56 | 3,475 | 768.6000 | BATE | 3021169 |
07/05/2025 | 16:12:41 | 570 | 769.2000 | BATE | 3027262 |
07/05/2025 | 16:12:45 | 176 | 769.2000 | BATE | 3027376 |
07/05/2025 | 16:12:46 | 3,300 | 769.2000 | BATE | 3027416 |
07/05/2025 | 16:12:48 | 38 | 769.2000 | BATE | 3027483 |
07/05/2025 | 16:14:06 | 390 | 769.2000 | BATE | 3030187 |
07/05/2025 | 16:14:06 | 3,141 | 769.2000 | BATE | 3030185 |
07/05/2025 | 16:14:50 | 3,060 | 768.8000 | BATE | 3031747 |
07/05/2025 | 16:16:00 | 3,182 | 768.2000 | BATE | 3035195 |
07/05/2025 | 16:16:20 | 311 | 768.8000 | BATE | 3036211 |
07/05/2025 | 16:16:20 | 320 | 768.8000 | BATE | 3036209 |
07/05/2025 | 16:16:57 | 3,527 | 768.8000 | BATE | 3037111 |
07/05/2025 | 16:16:57 | 3,355 | 768.8000 | BATE | 3037094 |
07/05/2025 | 16:18:47 | 400 | 769.2000 | BATE | 3040752 |
07/05/2025 | 16:18:47 | 307 | 769.2000 | BATE | 3040738 |
07/05/2025 | 16:18:47 | 54 | 769.2000 | BATE | 3040740 |
07/05/2025 | 16:18:47 | 323 | 769.2000 | BATE | 3040734 |
07/05/2025 | 16:19:01 | 2,955 | 769.2000 | BATE | 3041220 |
07/05/2025 | 16:19:39 | 155 | 769.0000 | BATE | 3042657 |
07/05/2025 | 16:19:40 | 500 | 769.0000 | BATE | 3042731 |
07/05/2025 | 16:19:40 | 1 | 769.0000 | BATE | 3042682 |
07/05/2025 | 16:20:29 | 3,645 | 769.4000 | BATE | 3045844 |
07/05/2025 | 16:21:47 | 316 | 770.0000 | BATE | 3048878 |
07/05/2025 | 16:21:47 | 481 | 770.0000 | BATE | 3048876 |
07/05/2025 | 16:21:47 | 322 | 770.0000 | BATE | 3048874 |
07/05/2025 | 16:21:47 | 292 | 770.0000 | BATE | 3048870 |
07/05/2025 | 16:21:47 | 5 | 770.0000 | BATE | 3048872 |
07/05/2025 | 16:21:47 | 302 | 770.0000 | BATE | 3048868 |
07/05/2025 | 16:21:47 | 211 | 770.0000 | BATE | 3048866 |
07/05/2025 | 16:21:47 | 39 | 770.0000 | BATE | 3048864 |
07/05/2025 | 16:21:47 | 183 | 770.0000 | BATE | 3048862 |
07/05/2025 | 16:21:47 | 1,175 | 770.0000 | BATE | 3048856 |
07/05/2025 | 08:06:28 | 3,072 | 774.0000 | CHIX | 2354577 |
07/05/2025 | 08:24:00 | 3,339 | 778.2000 | CHIX | 2383039 |
07/05/2025 | 08:47:36 | 3,145 | 775.0000 | CHIX | 2417519 |
07/05/2025 | 09:16:42 | 3,337 | 778.0000 | CHIX | 2460139 |
07/05/2025 | 09:52:46 | 1,590 | 776.0000 | CHIX | 2499139 |
07/05/2025 | 09:52:46 | 2,110 | 776.0000 | CHIX | 2499137 |
07/05/2025 | 10:30:58 | 3,173 | 777.4000 | CHIX | 2539426 |
07/05/2025 | 11:11:41 | 3,649 | 777.8000 | CHIX | 2578191 |
07/05/2025 | 11:54:17 | 2,189 | 777.2000 | CHIX | 2615178 |
07/05/2025 | 11:54:17 | 812 | 777.2000 | CHIX | 2615182 |
07/05/2025 | 12:31:51 | 272 | 776.2000 | CHIX | 2645860 |
07/05/2025 | 12:31:51 | 3,120 | 776.2000 | CHIX | 2645862 |
07/05/2025 | 13:14:01 | 430 | 776.0000 | CHIX | 2685844 |
07/05/2025 | 13:14:01 | 2,592 | 776.0000 | CHIX | 2685842 |
07/05/2025 | 13:44:09 | 184 | 774.8000 | CHIX | 2716202 |
07/05/2025 | 13:44:42 | 3,601 | 774.6000 | CHIX | 2716787 |
07/05/2025 | 14:16:43 | 3,705 | 772.2000 | CHIX | 2758879 |
07/05/2025 | 14:36:04 | 941 | 771.0000 | CHIX | 2800115 |
07/05/2025 | 14:39:23 | 144 | 772.4000 | CHIX | 2808655 |
07/05/2025 | 14:39:23 | 137 | 772.4000 | CHIX | 2808653 |
07/05/2025 | 14:39:23 | 133 | 772.4000 | CHIX | 2808651 |
07/05/2025 | 14:41:39 | 120 | 772.4000 | CHIX | 2814282 |
07/05/2025 | 14:41:41 | 121 | 772.4000 | CHIX | 2814379 |
07/05/2025 | 14:41:41 | 137 | 772.4000 | CHIX | 2814377 |
07/05/2025 | 14:41:41 | 128 | 772.4000 | CHIX | 2814375 |
07/05/2025 | 14:41:41 | 1,371 | 772.4000 | CHIX | 2814373 |
07/05/2025 | 14:49:28 | 1,371 | 770.2000 | CHIX | 2833060 |
07/05/2025 | 14:58:00 | 2,673 | 772.0000 | CHIX | 2853665 |
07/05/2025 | 14:58:00 | 504 | 772.0000 | CHIX | 2853663 |
07/05/2025 | 15:11:20 | 1,371 | 773.0000 | CHIX | 2887432 |
07/05/2025 | 15:17:07 | 3,422 | 771.8000 | CHIX | 2899888 |
07/05/2025 | 15:33:57 | 185 | 770.4000 | CHIX | 2937866 |
07/05/2025 | 15:33:57 | 621 | 770.4000 | CHIX | 2937870 |
07/05/2025 | 15:33:57 | 2,597 | 770.4000 | CHIX | 2937862 |
07/05/2025 | 15:49:53 | 3,182 | 769.6000 | CHIX | 2977722 |
07/05/2025 | 16:03:59 | 499 | 769.8000 | CHIX | 3009946 |
07/05/2025 | 16:05:23 | 1,443 | 770.6000 | CHIX | 3013797 |
07/05/2025 | 16:05:26 | 179 | 770.6000 | CHIX | 3013976 |
07/05/2025 | 16:05:26 | 2,000 | 770.6000 | CHIX | 3013974 |
07/05/2025 | 16:09:25 | 1,139 | 769.4000 | CHIX | 3020451 |
07/05/2025 | 16:09:25 | 2,608 | 769.4000 | CHIX | 3020449 |
07/05/2025 | 16:09:59 | 1,679 | 768.4000 | CHIX | 3021282 |
07/05/2025 | 16:10:02 | 1,572 | 768.4000 | CHIX | 3022170 |
07/05/2025 | 16:12:03 | 409 | 768.8000 | CHIX | 3026090 |
07/05/2025 | 16:12:51 | 68 | 769.2000 | CHIX | 3027568 |
07/05/2025 | 16:12:51 | 141 | 769.2000 | CHIX | 3027566 |
07/05/2025 | 16:12:51 | 137 | 769.2000 | CHIX | 3027564 |
07/05/2025 | 16:12:51 | 121 | 769.2000 | CHIX | 3027562 |
07/05/2025 | 16:12:51 | 871 | 769.2000 | CHIX | 3027560 |
07/05/2025 | 16:13:28 | 3,279 | 769.0000 | CHIX | 3028876 |
07/05/2025 | 16:15:50 | 141 | 769.0000 | CHIX | 3034787 |
07/05/2025 | 16:15:50 | 138 | 769.0000 | CHIX | 3034785 |
07/05/2025 | 16:15:50 | 138 | 769.0000 | CHIX | 3034783 |
07/05/2025 | 16:15:50 | 1,371 | 769.0000 | CHIX | 3034781 |
07/05/2025 | 16:16:30 | 930 | 768.6000 | CHIX | 3036471 |
07/05/2025 | 16:16:30 | 2,286 | 768.6000 | CHIX | 3036469 |
07/05/2025 | 16:18:47 | 310 | 769.2000 | CHIX | 3040736 |
07/05/2025 | 16:18:47 | 388 | 769.2000 | CHIX | 3040732 |
07/05/2025 | 16:18:47 | 914 | 769.2000 | CHIX | 3040730 |
07/05/2025 | 16:19:39 | 109 | 769.0000 | CHIX | 3042664 |
07/05/2025 | 16:19:39 | 408 | 769.0000 | CHIX | 3042661 |
07/05/2025 | 16:19:40 | 139 | 769.0000 | CHIX | 3042686 |
07/05/2025 | 16:19:40 | 138 | 769.0000 | CHIX | 3042684 |
07/05/2025 | 16:19:40 | 140 | 769.0000 | CHIX | 3042688 |
07/05/2025 | 16:19:48 | 1,049 | 769.0000 | CHIX | 3043035 |
07/05/2025 | 16:21:15 | 99 | 769.6000 | CHIX | 3047628 |
07/05/2025 | 16:21:15 | 195 | 769.6000 | CHIX | 3047630 |
07/05/2025 | 16:21:15 | 238 | 769.6000 | CHIX | 3047632 |
07/05/2025 | 16:21:34 | 125 | 769.8000 | CHIX | 3048410 |
07/05/2025 | 16:21:34 | 121 | 769.8000 | CHIX | 3048408 |
07/05/2025 | 16:21:34 | 145 | 769.8000 | CHIX | 3048406 |
07/05/2025 | 16:21:34 | 178 | 769.8000 | CHIX | 3048404 |
07/05/2025 | 16:21:34 | 8 | 769.8000 | CHIX | 3048402 |
07/05/2025 | 16:21:34 | 193 | 769.8000 | CHIX | 3048400 |
07/05/2025 | 16:21:34 | 436 | 769.8000 | CHIX | 3048398 |
07/05/2025 | 16:21:34 | 1,262 | 769.8000 | CHIX | 3048396 |
07/05/2025 | 16:25:15 | 424 | 770.0000 | CHIX | 3057160 |
07/05/2025 | 16:26:05 | 320 | 770.0000 | CHIX | 3059007 |
07/05/2025 | 16:28:56 | 1,820 | 770.0000 | CHIX | 3066479 |
07/05/2025 | 16:28:56 | 3,654 | 770.0000 | CHIX | 3066467 |
07/05/2025 | 16:28:56 | 2,737 | 770.0000 | CHIX | 3066461 |
07/05/2025 | 16:28:56 | 3,397 | 770.0000 | CHIX | 3066471 |
07/05/2025 | 16:28:56 | 89 | 770.0000 | CHIX | 3066475 |
07/05/2025 | 08:00:24 | 1,646 | 775.0000 | LSE | 2333212 |
07/05/2025 | 08:01:35 | 1,902 | 775.2000 | LSE | 2343632 |
07/05/2025 | 08:02:24 | 1,745 | 776.0000 | LSE | 2345822 |
07/05/2025 | 08:03:16 | 781 | 776.6000 | LSE | 2347846 |
07/05/2025 | 08:03:16 | 960 | 776.6000 | LSE | 2347844 |
07/05/2025 | 08:04:04 | 469 | 775.8000 | LSE | 2349294 |
07/05/2025 | 08:04:04 | 1,409 | 775.8000 | LSE | 2349292 |
07/05/2025 | 08:04:37 | 1,955 | 774.8000 | LSE | 2350667 |
07/05/2025 | 08:04:37 | 1,696 | 775.2000 | LSE | 2350661 |
07/05/2025 | 08:06:28 | 1,715 | 774.0000 | LSE | 2354579 |
07/05/2025 | 08:07:44 | 369 | 775.4000 | LSE | 2356721 |
07/05/2025 | 08:07:44 | 1,526 | 775.4000 | LSE | 2356723 |
07/05/2025 | 08:09:28 | 128 | 775.2000 | LSE | 2359503 |
07/05/2025 | 08:09:32 | 1,718 | 775.2000 | LSE | 2359589 |
07/05/2025 | 08:11:37 | 1,571 | 776.0000 | LSE | 2363610 |
07/05/2025 | 08:11:37 | 361 | 776.0000 | LSE | 2363608 |
07/05/2025 | 08:12:47 | 672 | 775.6000 | LSE | 2365327 |
07/05/2025 | 08:12:48 | 1,040 | 775.6000 | LSE | 2365345 |
07/05/2025 | 08:14:36 | 1,763 | 775.8000 | LSE | 2368595 |
07/05/2025 | 08:16:52 | 727 | 777.2000 | LSE | 2372856 |
07/05/2025 | 08:16:52 | 960 | 777.2000 | LSE | 2372854 |
07/05/2025 | 08:18:08 | 1,846 | 777.2000 | LSE | 2374925 |
07/05/2025 | 08:19:26 | 1,907 | 777.4000 | LSE | 2376507 |
07/05/2025 | 08:21:56 | 1,957 | 777.0000 | LSE | 2380267 |
07/05/2025 | 08:21:56 | 1,842 | 777.0000 | LSE | 2380269 |
07/05/2025 | 08:24:01 | 1,968 | 778.0000 | LSE | 2383062 |
07/05/2025 | 08:27:04 | 459 | 776.8000 | LSE | 2386668 |
07/05/2025 | 08:27:04 | 384 | 776.8000 | LSE | 2386639 |
07/05/2025 | 08:27:04 | 960 | 776.8000 | LSE | 2386636 |
07/05/2025 | 08:28:55 | 94 | 774.8000 | LSE | 2389049 |
07/05/2025 | 08:28:55 | 869 | 774.8000 | LSE | 2389047 |
07/05/2025 | 08:28:55 | 312 | 774.8000 | LSE | 2389045 |
07/05/2025 | 08:28:55 | 600 | 774.8000 | LSE | 2389043 |
07/05/2025 | 08:32:00 | 1,612 | 775.6000 | LSE | 2394103 |
07/05/2025 | 08:34:29 | 1,841 | 774.8000 | LSE | 2397585 |
07/05/2025 | 08:36:35 | 1,777 | 775.0000 | LSE | 2400304 |
07/05/2025 | 08:39:19 | 1,610 | 773.8000 | LSE | 2404256 |
07/05/2025 | 08:41:24 | 963 | 774.0000 | LSE | 2407208 |
07/05/2025 | 08:41:24 | 997 | 774.0000 | LSE | 2407206 |
07/05/2025 | 08:46:15 | 1,888 | 774.6000 | LSE | 2415028 |
07/05/2025 | 08:47:36 | 1,883 | 775.0000 | LSE | 2417521 |
07/05/2025 | 08:51:01 | 200 | 775.6000 | LSE | 2423542 |
07/05/2025 | 08:51:05 | 1,609 | 775.6000 | LSE | 2423689 |
07/05/2025 | 08:52:12 | 1,980 | 776.6000 | LSE | 2425948 |
07/05/2025 | 08:54:58 | 1,941 | 777.4000 | LSE | 2430351 |
07/05/2025 | 08:59:28 | 1,929 | 778.4000 | LSE | 2437698 |
07/05/2025 | 09:01:57 | 922 | 777.6000 | LSE | 2441438 |
07/05/2025 | 09:01:57 | 756 | 777.6000 | LSE | 2441436 |
07/05/2025 | 09:06:16 | 1,170 | 779.6000 | LSE | 2446727 |
07/05/2025 | 09:06:16 | 500 | 779.6000 | LSE | 2446725 |
07/05/2025 | 09:08:30 | 1,758 | 779.8000 | LSE | 2451357 |
07/05/2025 | 09:11:05 | 1,812 | 778.6000 | LSE | 2454330 |
07/05/2025 | 09:15:35 | 1,961 | 778.4000 | LSE | 2459055 |
07/05/2025 | 09:20:30 | 1,621 | 778.8000 | LSE | 2464845 |
07/05/2025 | 09:22:30 | 1,914 | 778.6000 | LSE | 2467127 |
07/05/2025 | 09:25:54 | 384 | 778.2000 | LSE | 2471280 |
07/05/2025 | 09:25:54 | 1,491 | 778.2000 | LSE | 2471282 |
07/05/2025 | 09:31:57 | 1,610 | 778.6000 | LSE | 2477332 |
07/05/2025 | 09:32:00 | 1,381 | 778.4000 | LSE | 2477381 |
07/05/2025 | 09:32:00 | 564 | 778.4000 | LSE | 2477375 |
07/05/2025 | 09:32:45 | 428 | 778.4000 | LSE | 2478207 |
07/05/2025 | 09:33:28 | 185 | 778.4000 | LSE | 2479061 |
07/05/2025 | 09:33:40 | 1,268 | 778.4000 | LSE | 2479244 |
07/05/2025 | 09:37:07 | 1,688 | 778.6000 | LSE | 2482860 |
07/05/2025 | 09:41:21 | 40 | 778.0000 | LSE | 2486783 |
07/05/2025 | 09:41:21 | 1,880 | 778.0000 | LSE | 2486781 |
07/05/2025 | 09:47:29 | 1,928 | 777.4000 | LSE | 2493491 |
07/05/2025 | 09:49:59 | 1,911 | 775.6000 | LSE | 2496190 |
07/05/2025 | 09:56:54 | 1,654 | 778.0000 | LSE | 2503022 |
07/05/2025 | 09:59:45 | 1,410 | 778.0000 | LSE | 2505446 |
07/05/2025 | 09:59:45 | 432 | 778.0000 | LSE | 2505444 |
07/05/2025 | 09:59:45 | 122 | 778.0000 | LSE | 2505442 |
07/05/2025 | 10:04:57 | 1,846 | 777.6000 | LSE | 2511015 |
07/05/2025 | 10:08:40 | 1,308 | 778.6000 | LSE | 2514981 |
07/05/2025 | 10:08:40 | 323 | 778.6000 | LSE | 2514979 |
07/05/2025 | 10:13:28 | 1,968 | 778.8000 | LSE | 2520053 |
07/05/2025 | 10:16:14 | 1,741 | 778.0000 | LSE | 2523335 |
07/05/2025 | 10:18:07 | 1,958 | 777.4000 | LSE | 2525337 |
07/05/2025 | 10:18:07 | 1,840 | 777.4000 | LSE | 2525335 |
07/05/2025 | 10:19:30 | 761 | 777.2000 | LSE | 2526748 |
07/05/2025 | 10:19:30 | 1,128 | 777.2000 | LSE | 2526746 |
07/05/2025 | 10:24:16 | 1,987 | 777.4000 | LSE | 2532130 |
07/05/2025 | 10:27:58 | 1,662 | 777.0000 | LSE | 2536125 |
07/05/2025 | 10:32:23 | 1,781 | 778.4000 | LSE | 2540638 |
07/05/2025 | 10:35:58 | 1,924 | 778.2000 | LSE | 2544340 |
07/05/2025 | 10:40:20 | 900 | 777.8000 | LSE | 2549094 |
07/05/2025 | 10:40:20 | 353 | 777.8000 | LSE | 2549098 |
07/05/2025 | 10:40:20 | 650 | 777.8000 | LSE | 2549096 |
07/05/2025 | 10:46:37 | 1,789 | 778.0000 | LSE | 2554837 |
07/05/2025 | 10:50:32 | 1,987 | 778.0000 | LSE | 2558215 |
07/05/2025 | 10:54:48 | 1,902 | 777.2000 | LSE | 2562117 |
07/05/2025 | 10:59:36 | 1,858 | 778.2000 | LSE | 2566343 |
07/05/2025 | 11:02:31 | 1,975 | 777.8000 | LSE | 2570147 |
07/05/2025 | 11:06:10 | 1,685 | 777.2000 | LSE | 2573765 |
07/05/2025 | 11:11:41 | 1,673 | 777.8000 | LSE | 2578193 |
07/05/2025 | 11:14:16 | 1,622 | 778.2000 | LSE | 2580317 |
07/05/2025 | 11:17:50 | 1,884 | 778.0000 | LSE | 2583392 |
07/05/2025 | 11:22:47 | 1,987 | 777.0000 | LSE | 2587426 |
07/05/2025 | 11:26:40 | 1,868 | 777.0000 | LSE | 2590718 |
07/05/2025 | 11:33:50 | 227 | 777.0000 | LSE | 2597418 |
07/05/2025 | 11:33:55 | 1,481 | 777.0000 | LSE | 2597474 |
07/05/2025 | 11:36:15 | 1,931 | 777.2000 | LSE | 2599571 |
07/05/2025 | 11:43:16 | 1,870 | 777.4000 | LSE | 2605609 |
07/05/2025 | 11:49:43 | 1,810 | 777.0000 | LSE | 2610830 |
07/05/2025 | 11:54:17 | 1,711 | 777.2000 | LSE | 2615180 |
07/05/2025 | 11:58:42 | 1,946 | 776.8000 | LSE | 2619000 |
07/05/2025 | 12:01:39 | 1,725 | 777.0000 | LSE | 2621716 |
07/05/2025 | 12:03:47 | 1,785 | 777.0000 | LSE | 2623472 |
07/05/2025 | 12:08:45 | 1,612 | 777.0000 | LSE | 2627163 |
07/05/2025 | 12:08:45 | 67 | 777.0000 | LSE | 2627161 |
07/05/2025 | 12:15:44 | 932 | 777.2000 | LSE | 2632548 |
07/05/2025 | 12:15:44 | 862 | 777.2000 | LSE | 2632546 |
07/05/2025 | 12:18:48 | 1,856 | 776.4000 | LSE | 2634893 |
07/05/2025 | 12:24:31 | 1,895 | 776.8000 | LSE | 2639400 |
07/05/2025 | 12:31:51 | 1,802 | 776.2000 | LSE | 2645864 |
07/05/2025 | 12:33:45 | 1,834 | 775.8000 | LSE | 2647649 |
07/05/2025 | 12:38:07 | 1,611 | 776.4000 | LSE | 2651733 |
07/05/2025 | 12:43:29 | 1,862 | 776.4000 | LSE | 2656351 |
07/05/2025 | 12:46:45 | 1,921 | 776.4000 | LSE | 2659254 |
07/05/2025 | 12:49:43 | 1,804 | 777.2000 | LSE | 2661614 |
07/05/2025 | 12:52:09 | 1,754 | 776.8000 | LSE | 2664065 |
07/05/2025 | 12:56:21 | 1,957 | 775.8000 | LSE | 2668326 |
07/05/2025 | 13:03:38 | 1,972 | 776.8000 | LSE | 2675525 |
07/05/2025 | 13:07:51 | 1,698 | 776.6000 | LSE | 2679910 |
07/05/2025 | 13:12:47 | 1,840 | 776.0000 | LSE | 2684960 |
07/05/2025 | 13:16:44 | 1,635 | 775.4000 | LSE | 2688336 |
07/05/2025 | 13:21:58 | 1,909 | 775.4000 | LSE | 2693214 |
07/05/2025 | 13:26:00 | 1,862 | 775.2000 | LSE | 2697041 |
07/05/2025 | 13:30:50 | 1,995 | 774.6000 | LSE | 2702386 |
07/05/2025 | 13:34:38 | 56 | 775.0000 | LSE | 2706504 |
07/05/2025 | 13:35:42 | 2,117 | 775.2000 | LSE | 2707935 |
07/05/2025 | 13:35:42 | 1,932 | 775.2000 | LSE | 2707933 |
07/05/2025 | 13:36:18 | 1,906 | 775.0000 | LSE | 2708518 |
07/05/2025 | 13:40:39 | 1,891 | 775.2000 | LSE | 2712692 |
07/05/2025 | 13:44:21 | 702 | 774.8000 | LSE | 2716371 |
07/05/2025 | 13:44:21 | 1,297 | 774.8000 | LSE | 2716369 |
07/05/2025 | 13:47:42 | 1,767 | 774.0000 | LSE | 2720660 |
07/05/2025 | 13:52:32 | 1,639 | 773.4000 | LSE | 2726237 |
07/05/2025 | 13:53:42 | 1,659 | 772.6000 | LSE | 2727544 |
07/05/2025 | 13:57:19 | 1,744 | 771.8000 | LSE | 2731789 |
07/05/2025 | 14:00:42 | 645 | 772.6000 | LSE | 2736146 |
07/05/2025 | 14:00:42 | 1,000 | 772.6000 | LSE | 2736144 |
07/05/2025 | 14:03:25 | 1,849 | 772.4000 | LSE | 2739922 |
07/05/2025 | 14:07:30 | 1,840 | 773.0000 | LSE | 2745798 |
07/05/2025 | 14:13:32 | 1,960 | 773.0000 | LSE | 2754116 |
07/05/2025 | 14:13:36 | 1,808 | 772.8000 | LSE | 2754168 |
07/05/2025 | 14:14:00 | 705 | 772.4000 | LSE | 2754743 |
07/05/2025 | 14:14:00 | 960 | 772.4000 | LSE | 2754741 |
07/05/2025 | 14:17:45 | 1,722 | 772.2000 | LSE | 2760023 |
07/05/2025 | 14:22:05 | 1,657 | 772.6000 | LSE | 2765783 |
07/05/2025 | 14:24:00 | 1,871 | 772.8000 | LSE | 2768473 |
07/05/2025 | 14:27:42 | 1,925 | 773.4000 | LSE | 2774000 |
07/05/2025 | 14:30:00 | 1,904 | 772.2000 | LSE | 2778477 |
07/05/2025 | 14:31:49 | 17 | 771.8000 | LSE | 2787654 |
07/05/2025 | 14:31:58 | 139 | 771.8000 | LSE | 2788077 |
07/05/2025 | 14:32:20 | 593 | 772.2000 | LSE | 2789127 |
07/05/2025 | 14:32:36 | 2,000 | 772.4000 | LSE | 2789978 |
07/05/2025 | 14:33:11 | 1,882 | 772.2000 | LSE | 2791818 |
07/05/2025 | 14:34:16 | 1,648 | 771.4000 | LSE | 2794342 |
07/05/2025 | 14:36:04 | 1,949 | 771.0000 | LSE | 2800117 |
07/05/2025 | 14:38:20 | 1,306 | 771.8000 | LSE | 2805875 |
07/05/2025 | 14:38:20 | 1,718 | 771.8000 | LSE | 2805873 |
07/05/2025 | 14:39:03 | 1,976 | 772.0000 | LSE | 2807519 |
07/05/2025 | 14:40:46 | 1,966 | 772.4000 | LSE | 2811977 |
07/05/2025 | 14:44:06 | 1,685 | 772.6000 | LSE | 2818962 |
07/05/2025 | 14:45:32 | 1,859 | 772.0000 | LSE | 2822659 |
07/05/2025 | 14:45:32 | 1,945 | 772.4000 | LSE | 2822624 |
07/05/2025 | 14:45:37 | 560 | 771.8000 | LSE | 2822862 |
07/05/2025 | 14:48:14 | 1,775 | 771.0000 | LSE | 2829296 |
07/05/2025 | 14:48:52 | 527 | 770.4000 | LSE | 2830857 |
07/05/2025 | 14:48:52 | 1,238 | 770.4000 | LSE | 2830855 |
07/05/2025 | 14:49:39 | 1,937 | 770.0000 | LSE | 2833522 |
07/05/2025 | 14:51:43 | 766 | 770.6000 | LSE | 2838540 |
07/05/2025 | 14:51:43 | 1,228 | 770.6000 | LSE | 2838538 |
07/05/2025 | 14:53:12 | 1,983 | 770.6000 | LSE | 2841966 |
07/05/2025 | 14:57:27 | 2,995 | 772.2000 | LSE | 2852667 |
07/05/2025 | 14:57:27 | 1,629 | 772.2000 | LSE | 2852665 |
07/05/2025 | 14:57:27 | 405 | 772.2000 | LSE | 2852669 |
07/05/2025 | 14:58:00 | 1,578 | 772.2000 | LSE | 2853645 |
07/05/2025 | 14:58:00 | 389 | 772.2000 | LSE | 2853643 |
07/05/2025 | 14:59:33 | 962 | 772.0000 | LSE | 2858164 |
07/05/2025 | 14:59:34 | 972 | 772.0000 | LSE | 2858205 |
07/05/2025 | 15:02:15 | 1,920 | 772.4000 | LSE | 2866209 |
07/05/2025 | 15:02:21 | 1,712 | 772.2000 | LSE | 2866452 |
07/05/2025 | 15:03:55 | 1,796 | 772.8000 | LSE | 2869653 |
07/05/2025 | 15:05:53 | 40 | 772.8000 | LSE | 2874814 |
07/05/2025 | 15:05:53 | 1,742 | 772.8000 | LSE | 2874816 |
07/05/2025 | 15:07:34 | 1,967 | 772.6000 | LSE | 2878426 |
07/05/2025 | 15:07:34 | 39 | 772.6000 | LSE | 2878424 |
07/05/2025 | 15:09:12 | 1,677 | 772.0000 | LSE | 2881946 |
07/05/2025 | 15:11:39 | 1,661 | 772.8000 | LSE | 2888083 |
07/05/2025 | 15:11:39 | 960 | 772.8000 | LSE | 2888081 |
07/05/2025 | 15:11:39 | 846 | 772.8000 | LSE | 2888085 |
07/05/2025 | 15:12:02 | 1,951 | 772.2000 | LSE | 2888995 |
07/05/2025 | 15:14:28 | 1,992 | 772.6000 | LSE | 2894368 |
07/05/2025 | 15:17:07 | 1,369 | 771.8000 | LSE | 2899892 |
07/05/2025 | 15:17:07 | 271 | 771.8000 | LSE | 2899890 |
07/05/2025 | 15:18:47 | 1,953 | 772.0000 | LSE | 2903102 |
07/05/2025 | 15:22:27 | 2,191 | 772.0000 | LSE | 2911096 |
07/05/2025 | 15:22:28 | 1,925 | 771.8000 | LSE | 2911191 |
07/05/2025 | 15:25:36 | 1,610 | 771.2000 | LSE | 2920083 |
07/05/2025 | 15:26:26 | 373 | 770.0000 | LSE | 2921427 |
07/05/2025 | 15:26:26 | 1,924 | 770.0000 | LSE | 2921421 |
07/05/2025 | 15:26:27 | 357 | 770.0000 | LSE | 2921505 |
07/05/2025 | 15:26:27 | 1,626 | 770.0000 | LSE | 2921503 |
07/05/2025 | 15:26:27 | 1,006 | 770.0000 | LSE | 2921501 |
07/05/2025 | 15:26:27 | 398 | 770.0000 | LSE | 2921499 |
07/05/2025 | 15:26:27 | 1,632 | 770.0000 | LSE | 2921497 |
07/05/2025 | 15:26:27 | 975 | 770.0000 | LSE | 2921495 |
07/05/2025 | 15:28:08 | 285 | 770.0000 | LSE | 2924750 |
07/05/2025 | 15:28:08 | 1,238 | 770.0000 | LSE | 2924748 |
07/05/2025 | 15:28:08 | 243 | 770.0000 | LSE | 2924752 |
07/05/2025 | 15:28:08 | 44 | 770.0000 | LSE | 2924754 |
07/05/2025 | 15:28:19 | 299 | 770.0000 | LSE | 2925091 |
07/05/2025 | 15:29:26 | 1,846 | 770.4000 | LSE | 2927453 |
07/05/2025 | 15:29:39 | 1,291 | 769.8000 | LSE | 2927952 |
07/05/2025 | 15:29:39 | 373 | 769.8000 | LSE | 2927950 |
07/05/2025 | 15:29:39 | 1,516 | 770.0000 | LSE | 2927934 |
07/05/2025 | 15:29:39 | 2,631 | 770.0000 | LSE | 2927937 |
07/05/2025 | 15:29:39 | 1,930 | 770.0000 | LSE | 2927939 |
07/05/2025 | 15:29:39 | 854 | 770.0000 | LSE | 2927943 |
07/05/2025 | 15:29:39 | 874 | 770.0000 | LSE | 2927941 |
07/05/2025 | 15:31:36 | 2,053 | 770.0000 | LSE | 2932601 |
07/05/2025 | 15:31:36 | 3,854 | 770.0000 | LSE | 2932599 |
07/05/2025 | 15:31:36 | 1,915 | 770.0000 | LSE | 2932597 |
07/05/2025 | 15:33:57 | 1,731 | 770.2000 | LSE | 2937873 |
07/05/2025 | 15:33:57 | 1,751 | 770.4000 | LSE | 2937864 |
07/05/2025 | 15:36:21 | 1,731 | 771.0000 | LSE | 2944411 |
07/05/2025 | 15:37:40 | 1,708 | 771.6000 | LSE | 2947403 |
07/05/2025 | 15:40:11 | 1,742 | 771.4000 | LSE | 2953803 |
07/05/2025 | 15:40:46 | 1,740 | 771.2000 | LSE | 2955167 |
07/05/2025 | 15:42:30 | 1,989 | 771.2000 | LSE | 2959009 |
07/05/2025 | 15:45:01 | 1,756 | 771.4000 | LSE | 2965775 |
07/05/2025 | 15:46:06 | 1,100 | 771.0000 | LSE | 2969108 |
07/05/2025 | 15:46:06 | 850 | 771.0000 | LSE | 2969110 |
07/05/2025 | 15:47:23 | 2,046 | 770.0000 | LSE | 2972245 |
07/05/2025 | 15:47:23 | 3,029 | 770.0000 | LSE | 2972243 |
07/05/2025 | 15:47:36 | 1,950 | 769.8000 | LSE | 2972729 |
07/05/2025 | 15:47:36 | 23 | 769.8000 | LSE | 2972727 |
07/05/2025 | 15:49:07 | 1,596 | 769.6000 | LSE | 2976144 |
07/05/2025 | 15:49:07 | 370 | 769.6000 | LSE | 2976142 |
07/05/2025 | 15:50:29 | 18 | 769.6000 | LSE | 2979887 |
07/05/2025 | 15:50:29 | 534 | 769.6000 | LSE | 2979885 |
07/05/2025 | 15:50:29 | 1,199 | 769.8000 | LSE | 2979874 |
07/05/2025 | 15:50:29 | 655 | 769.8000 | LSE | 2979876 |
07/05/2025 | 15:50:29 | 1,288 | 769.6000 | LSE | 2979872 |
07/05/2025 | 15:50:29 | 1,783 | 769.6000 | LSE | 2979870 |
07/05/2025 | 15:50:29 | 1,815 | 769.6000 | LSE | 2979868 |
07/05/2025 | 15:50:31 | 348 | 769.4000 | LSE | 2979989 |
07/05/2025 | 15:50:31 | 1,595 | 769.4000 | LSE | 2979987 |
07/05/2025 | 15:50:31 | 1,982 | 769.6000 | LSE | 2979985 |
07/05/2025 | 15:50:31 | 847 | 769.6000 | LSE | 2979983 |
07/05/2025 | 15:50:31 | 1,056 | 769.6000 | LSE | 2979981 |
07/05/2025 | 15:50:55 | 1,049 | 769.6000 | LSE | 2980697 |
07/05/2025 | 15:50:55 | 352 | 769.6000 | LSE | 2980695 |
07/05/2025 | 15:50:55 | 529 | 769.6000 | LSE | 2980693 |
07/05/2025 | 15:51:14 | 5,087 | 769.8000 | LSE | 2981368 |
07/05/2025 | 15:51:47 | 1,553 | 769.8000 | LSE | 2982287 |
07/05/2025 | 15:51:47 | 756 | 769.8000 | LSE | 2982285 |
07/05/2025 | 15:51:47 | 882 | 769.8000 | LSE | 2982283 |
07/05/2025 | 15:51:47 | 970 | 769.8000 | LSE | 2982281 |
07/05/2025 | 15:51:47 | 887 | 769.8000 | LSE | 2982278 |
07/05/2025 | 15:53:14 | 873 | 769.8000 | LSE | 2985140 |
07/05/2025 | 15:53:14 | 1,099 | 769.8000 | LSE | 2985138 |
07/05/2025 | 15:53:14 | 1,818 | 769.8000 | LSE | 2985136 |
07/05/2025 | 15:53:14 | 1,694 | 769.8000 | LSE | 2985134 |
07/05/2025 | 15:53:14 | 208 | 769.8000 | LSE | 2985132 |
07/05/2025 | 15:53:14 | 3,888 | 770.0000 | LSE | 2985129 |
07/05/2025 | 15:53:33 | 255 | 769.4000 | LSE | 2985820 |
07/05/2025 | 15:53:33 | 2,563 | 769.6000 | LSE | 2985818 |
07/05/2025 | 15:54:39 | 80 | 769.6000 | LSE | 2987983 |
07/05/2025 | 15:54:45 | 264 | 769.8000 | LSE | 2988229 |
07/05/2025 | 15:54:45 | 147 | 769.8000 | LSE | 2988227 |
07/05/2025 | 15:55:00 | 1,115 | 769.6000 | LSE | 2989137 |
07/05/2025 | 15:55:00 | 1,200 | 769.6000 | LSE | 2989132 |
07/05/2025 | 15:55:00 | 287 | 769.6000 | LSE | 2989130 |
07/05/2025 | 15:55:00 | 800 | 769.6000 | LSE | 2989128 |
07/05/2025 | 15:55:00 | 1,551 | 769.6000 | LSE | 2989126 |
07/05/2025 | 15:55:00 | 2,018 | 769.6000 | LSE | 2989118 |
07/05/2025 | 15:55:00 | 2,993 | 769.6000 | LSE | 2989114 |
07/05/2025 | 15:55:00 | 1,826 | 769.6000 | LSE | 2989116 |
07/05/2025 | 15:55:39 | 700 | 769.2000 | LSE | 2990837 |
07/05/2025 | 15:55:41 | 142 | 769.2000 | LSE | 2990889 |
07/05/2025 | 15:55:41 | 243 | 769.2000 | LSE | 2990887 |
07/05/2025 | 15:55:41 | 1,716 | 769.2000 | LSE | 2990885 |
07/05/2025 | 15:55:43 | 1,760 | 769.2000 | LSE | 2990967 |
07/05/2025 | 15:55:43 | 668 | 769.2000 | LSE | 2990965 |
07/05/2025 | 15:55:43 | 985 | 769.2000 | LSE | 2990963 |
07/05/2025 | 15:55:43 | 615 | 769.2000 | LSE | 2990961 |
07/05/2025 | 15:55:43 | 632 | 769.2000 | LSE | 2990959 |
07/05/2025 | 15:55:56 | 2,140 | 769.0000 | LSE | 2991409 |
07/05/2025 | 15:55:56 | 1,817 | 769.0000 | LSE | 2991411 |
07/05/2025 | 15:56:36 | 1,987 | 768.8000 | LSE | 2992445 |
07/05/2025 | 15:56:36 | 1,585 | 768.8000 | LSE | 2992443 |
07/05/2025 | 15:56:36 | 340 | 768.8000 | LSE | 2992441 |
07/05/2025 | 15:56:55 | 1,771 | 768.8000 | LSE | 2993041 |
07/05/2025 | 15:56:58 | 600 | 768.8000 | LSE | 2993143 |
07/05/2025 | 15:56:58 | 2,535 | 768.8000 | LSE | 2993138 |
07/05/2025 | 15:56:58 | 1,730 | 768.8000 | LSE | 2993136 |
07/05/2025 | 15:56:58 | 251 | 768.8000 | LSE | 2993134 |
07/05/2025 | 15:56:58 | 1,643 | 768.8000 | LSE | 2993132 |
07/05/2025 | 15:57:16 | 3,177 | 768.8000 | LSE | 2993677 |
07/05/2025 | 15:57:17 | 1,932 | 768.6000 | LSE | 2993692 |
07/05/2025 | 15:58:15 | 974 | 769.4000 | LSE | 2995361 |
07/05/2025 | 15:58:15 | 690 | 769.4000 | LSE | 2995359 |
07/05/2025 | 15:58:31 | 121 | 769.4000 | LSE | 2995769 |
07/05/2025 | 15:58:31 | 898 | 769.4000 | LSE | 2995767 |
07/05/2025 | 15:58:31 | 2,543 | 769.4000 | LSE | 2995765 |
07/05/2025 | 15:58:31 | 1,776 | 769.4000 | LSE | 2995763 |
07/05/2025 | 15:58:31 | 195 | 769.4000 | LSE | 2995761 |
07/05/2025 | 15:58:31 | 130 | 769.6000 | LSE | 2995753 |
07/05/2025 | 15:58:31 | 1,551 | 769.6000 | LSE | 2995751 |
07/05/2025 | 15:58:31 | 1,551 | 769.6000 | LSE | 2995741 |
07/05/2025 | 15:58:31 | 251 | 769.6000 | LSE | 2995745 |
07/05/2025 | 15:58:31 | 1,498 | 769.6000 | LSE | 2995747 |
07/05/2025 | 15:58:52 | 1,858 | 769.2000 | LSE | 2996243 |
07/05/2025 | 15:59:20 | 4,564 | 769.0000 | LSE | 2997114 |
07/05/2025 | 15:59:58 | 720 | 769.4000 | LSE | 2999193 |
07/05/2025 | 15:59:58 | 1,159 | 769.4000 | LSE | 2999191 |
07/05/2025 | 15:59:58 | 1,062 | 769.4000 | LSE | 2999189 |
07/05/2025 | 15:59:58 | 2,880 | 769.4000 | LSE | 2999187 |
07/05/2025 | 16:00:00 | 1,833 | 769.2000 | LSE | 2999357 |
07/05/2025 | 16:00:00 | 1,732 | 769.2000 | LSE | 2999355 |
07/05/2025 | 16:00:00 | 777 | 769.2000 | LSE | 2999353 |
07/05/2025 | 16:01:02 | 3,573 | 769.4000 | LSE | 3004633 |
07/05/2025 | 16:02:22 | 3,566 | 769.4000 | LSE | 3007294 |
07/05/2025 | 16:02:22 | 960 | 769.4000 | LSE | 3007292 |
07/05/2025 | 16:02:22 | 1,917 | 769.4000 | LSE | 3007298 |
07/05/2025 | 16:02:22 | 879 | 769.4000 | LSE | 3007296 |
07/05/2025 | 16:02:48 | 1,611 | 769.2000 | LSE | 3008312 |
07/05/2025 | 16:02:48 | 430 | 769.2000 | LSE | 3008310 |
07/05/2025 | 16:02:48 | 2,877 | 769.2000 | LSE | 3008308 |
07/05/2025 | 16:03:59 | 960 | 770.0000 | LSE | 3009964 |
07/05/2025 | 16:03:59 | 287 | 770.0000 | LSE | 3009962 |
07/05/2025 | 16:03:59 | 671 | 770.0000 | LSE | 3009966 |
07/05/2025 | 16:03:59 | 2,976 | 770.0000 | LSE | 3009960 |
07/05/2025 | 16:03:59 | 17 | 770.0000 | LSE | 3009958 |
07/05/2025 | 16:04:00 | 1,362 | 769.8000 | LSE | 3010052 |
07/05/2025 | 16:04:00 | 600 | 769.8000 | LSE | 3010050 |
07/05/2025 | 16:04:00 | 1,949 | 769.8000 | LSE | 3010042 |
07/05/2025 | 16:04:02 | 98 | 769.8000 | LSE | 3010111 |
07/05/2025 | 16:04:02 | 288 | 769.8000 | LSE | 3010109 |
07/05/2025 | 16:04:02 | 141 | 769.8000 | LSE | 3010107 |
07/05/2025 | 16:04:02 | 1,300 | 769.8000 | LSE | 3010105 |
07/05/2025 | 16:04:02 | 788 | 769.8000 | LSE | 3010103 |
07/05/2025 | 16:04:11 | 1,195 | 770.0000 | LSE | 3010690 |
07/05/2025 | 16:04:11 | 751 | 770.0000 | LSE | 3010692 |
07/05/2025 | 16:04:11 | 2,930 | 770.0000 | LSE | 3010686 |
07/05/2025 | 16:04:14 | 1,146 | 770.0000 | LSE | 3010792 |
07/05/2025 | 16:04:14 | 1,551 | 770.0000 | LSE | 3010794 |
07/05/2025 | 16:05:06 | 534 | 770.4000 | LSE | 3013198 |
07/05/2025 | 16:05:06 | 1,440 | 770.4000 | LSE | 3013196 |
07/05/2025 | 16:05:06 | 1,647 | 770.4000 | LSE | 3013194 |
07/05/2025 | 16:06:52 | 1,719 | 770.8000 | LSE | 3016122 |
07/05/2025 | 16:09:45 | 532 | 769.0000 | LSE | 3020922 |
07/05/2025 | 16:09:45 | 1,450 | 769.0000 | LSE | 3020920 |
07/05/2025 | 16:10:43 | 32 | 768.8000 | LSE | 3023746 |
07/05/2025 | 16:11:03 | 2,461 | 768.8000 | LSE | 3024407 |
07/05/2025 | 16:11:52 | 82 | 769.0000 | LSE | 3025691 |
07/05/2025 | 16:11:52 | 8 | 769.0000 | LSE | 3025689 |
07/05/2025 | 16:11:52 | 367 | 769.0000 | LSE | 3025687 |
07/05/2025 | 16:11:52 | 369 | 769.0000 | LSE | 3025685 |
07/05/2025 | 16:11:52 | 179 | 769.0000 | LSE | 3025683 |
07/05/2025 | 16:12:03 | 4,588 | 769.0000 | LSE | 3026086 |
07/05/2025 | 16:13:07 | 142 | 769.2000 | LSE | 3028091 |
07/05/2025 | 16:13:07 | 252 | 769.2000 | LSE | 3028089 |
07/05/2025 | 16:13:07 | 1,551 | 769.2000 | LSE | 3028087 |
07/05/2025 | 16:13:28 | 1,908 | 769.0000 | LSE | 3028880 |
07/05/2025 | 16:13:28 | 2,760 | 769.0000 | LSE | 3028878 |
07/05/2025 | 16:14:31 | 677 | 769.0000 | LSE | 3031149 |
07/05/2025 | 16:14:31 | 1,060 | 769.0000 | LSE | 3031147 |
07/05/2025 | 16:14:31 | 28 | 769.0000 | LSE | 3031145 |
07/05/2025 | 16:14:31 | 404 | 769.0000 | LSE | 3031143 |
07/05/2025 | 16:14:31 | 2,787 | 769.0000 | LSE | 3031139 |
07/05/2025 | 16:14:31 | 3,408 | 769.2000 | LSE | 3031137 |
07/05/2025 | 16:14:31 | 336 | 769.2000 | LSE | 3031135 |
07/05/2025 | 16:15:50 | 1,973 | 768.6000 | LSE | 3034799 |
07/05/2025 | 16:15:50 | 1,864 | 768.8000 | LSE | 3034791 |
07/05/2025 | 16:15:50 | 1,624 | 768.8000 | LSE | 3034789 |
07/05/2025 | 16:16:00 | 1,611 | 768.2000 | LSE | 3035197 |
07/05/2025 | 16:16:57 | 1,737 | 768.8000 | LSE | 3037092 |
07/05/2025 | 16:16:57 | 602 | 768.8000 | LSE | 3037090 |
07/05/2025 | 16:16:58 | 1,937 | 768.6000 | LSE | 3037152 |
07/05/2025 | 16:18:26 | 688 | 769.0000 | LSE | 3040124 |
07/05/2025 | 16:18:26 | 1,939 | 769.0000 | LSE | 3040122 |
07/05/2025 | 16:18:26 | 125 | 769.0000 | LSE | 3040120 |
07/05/2025 | 16:18:47 | 256 | 769.2000 | LSE | 3040748 |
07/05/2025 | 16:18:47 | 267 | 769.2000 | LSE | 3040746 |
07/05/2025 | 16:18:47 | 258 | 769.2000 | LSE | 3040744 |
07/05/2025 | 16:18:47 | 1,620 | 769.2000 | LSE | 3040742 |
07/05/2025 | 16:19:01 | 1,994 | 769.2000 | LSE | 3041222 |
07/05/2025 | 16:19:23 | 1,987 | 769.0000 | LSE | 3042046 |
07/05/2025 | 16:19:24 | 2,453 | 768.8000 | LSE | 3042205 |
07/05/2025 | 16:19:48 | 1,771 | 768.8000 | LSE | 3043024 |
07/05/2025 | 16:21:04 | 1,644 | 769.6000 | LSE | 3047206 |
07/05/2025 | 16:21:04 | 243 | 769.6000 | LSE | 3047204 |
07/05/2025 | 16:21:07 | 238 | 769.6000 | LSE | 3047392 |
07/05/2025 | 16:21:07 | 750 | 769.6000 | LSE | 3047390 |
07/05/2025 | 16:21:07 | 674 | 769.6000 | LSE | 3047396 |
07/05/2025 | 16:21:07 | 235 | 769.6000 | LSE | 3047394 |
07/05/2025 | 16:21:47 | 41 | 770.0000 | LSE | 3048860 |
07/05/2025 | 16:21:47 | 1,939 | 770.0000 | LSE | 3048858 |
07/05/2025 | 16:21:53 | 1,126 | 770.0000 | LSE | 3049166 |
07/05/2025 | 16:21:53 | 791 | 770.0000 | LSE | 3049164 |
07/05/2025 | 16:25:04 | 602 | 770.0000 | LSE | 3056625 |
07/05/2025 | 16:25:05 | 2,636 | 770.0000 | LSE | 3056673 |
07/05/2025 | 16:25:05 | 937 | 770.0000 | LSE | 3056671 |
07/05/2025 | 16:25:05 | 3,120 | 770.0000 | LSE | 3056669 |
07/05/2025 | 16:25:05 | 2,312 | 770.0000 | LSE | 3056667 |
07/05/2025 | 16:25:05 | 700 | 770.0000 | LSE | 3056665 |
07/05/2025 | 16:25:05 | 4,350 | 770.0000 | LSE | 3056663 |
07/05/2025 | 16:25:05 | 2,176 | 770.0000 | LSE | 3056661 |
07/05/2025 | 16:25:05 | 4,001 | 770.0000 | LSE | 3056659 |
07/05/2025 | 16:25:05 | 3,251 | 770.0000 | LSE | 3056657 |
07/05/2025 | 16:26:05 | 2,297 | 770.0000 | LSE | 3059009 |
07/05/2025 | 16:26:20 | 1,029 | 770.0000 | LSE | 3059549 |
07/05/2025 | 16:26:20 | 180 | 770.0000 | LSE | 3059547 |
07/05/2025 | 16:28:56 | 1,014 | 770.0000 | LSE | 3066483 |
07/05/2025 | 16:28:56 | 508 | 770.0000 | LSE | 3066481 |
07/05/2025 | 16:28:56 | 18 | 770.0000 | LSE | 3066459 |
07/05/2025 | 16:28:56 | 741 | 770.0000 | LSE | 3066463 |
07/05/2025 | 16:28:56 | 2,399 | 770.0000 | LSE | 3066465 |
07/05/2025 | 16:28:56 | 3,470 | 770.0000 | LSE | 3066477 |
07/05/2025 | 16:28:56 | 4,122 | 770.0000 | LSE | 3066469 |
07/05/2025 | 16:28:56 | 1,689 | 770.0000 | LSE | 3066473 |
07/05/2025 | 16:29:59 | 177 | 770.0000 | LSE | 3072636 |
07/05/2025 | 16:29:59 | 1,710 | 770.0000 | LSE | 3072628 |
07/05/2025 | 16:29:59 | 1,619 | 770.0000 | LSE | 3072626 |
07/05/2025 | 16:29:59 | 2,080 | 770.0000 | LSE | 3072634 |
07/05/2025 | 16:29:59 | 3,429 | 770.0000 | LSE | 3072630 |
07/05/2025 | 16:29:59 | 798 | 770.0000 | LSE | 3072632 |
07/05/2025 | 16:29:59 | 3,973 | 770.0000 | LSE | 3072624 |
07/05/2025 | 16:29:59 | 3,314 | 770.0000 | LSE | 3072622 |
Related Shares:
Rolls-Royce