16th Jul 2025 07:00
16 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: | 15 July 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 302,000 | 367,000 | 96,000 | 39,000 |
Highest price paid per Ordinary Share (p): | 998.6000 | 998.8000 | 998.4000 | 997.2000 |
Lowest price paid per Ordinary Share (p): | 985.6000 | 985.4000 | 986.0000 | 986.2000 |
Volume weighted average price paid per Ordinary Share (p): | 991.8885 | 991.9530 | 992.0080 | 992.0370 |
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 8,448,150,898 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,448,150,898 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 56,746,091 Ordinary Shares in aggregate at a weighted average price of 804.9942 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 |
15/07/2025 | 08:03:18 | 1,552 | 994.0000 | Aquis | 2078333 |
15/07/2025 | 08:26:10 | 1,659 | 996.4000 | Aquis | 2104312 |
15/07/2025 | 08:40:19 | 420 | 997.2000 | Aquis | 2120888 |
15/07/2025 | 08:40:19 | 491 | 997.2000 | Aquis | 2120884 |
15/07/2025 | 08:40:19 | 474 | 997.2000 | Aquis | 2120886 |
15/07/2025 | 08:40:19 | 430 | 997.2000 | Aquis | 2120882 |
15/07/2025 | 08:40:19 | 432 | 997.2000 | Aquis | 2120880 |
15/07/2025 | 08:58:16 | 465 | 995.0000 | Aquis | 2143348 |
15/07/2025 | 08:59:46 | 1,446 | 994.8000 | Aquis | 2145416 |
15/07/2025 | 09:33:51 | 487 | 989.6000 | Aquis | 2181223 |
15/07/2025 | 09:38:00 | 1,570 | 990.0000 | Aquis | 2184772 |
15/07/2025 | 10:20:41 | 232 | 992.0000 | Aquis | 2225963 |
15/07/2025 | 10:20:56 | 1,289 | 992.0000 | Aquis | 2226210 |
15/07/2025 | 11:12:44 | 486 | 991.4000 | Aquis | 2272919 |
15/07/2025 | 11:12:44 | 476 | 991.4000 | Aquis | 2272921 |
15/07/2025 | 11:12:44 | 451 | 991.4000 | Aquis | 2272923 |
15/07/2025 | 11:14:57 | 1,515 | 991.4000 | Aquis | 2274157 |
15/07/2025 | 11:27:16 | 411 | 990.8000 | Aquis | 2281845 |
15/07/2025 | 11:31:23 | 326 | 991.2000 | Aquis | 2284312 |
15/07/2025 | 11:31:24 | 114 | 991.2000 | Aquis | 2284318 |
15/07/2025 | 11:38:01 | 491 | 989.0000 | Aquis | 2289117 |
15/07/2025 | 11:42:13 | 411 | 988.8000 | Aquis | 2291648 |
15/07/2025 | 12:11:09 | 1,443 | 986.2000 | Aquis | 2308121 |
15/07/2025 | 13:03:14 | 541 | 991.0000 | Aquis | 2343944 |
15/07/2025 | 13:03:48 | 1,156 | 991.0000 | Aquis | 2344296 |
15/07/2025 | 13:51:55 | 1,643 | 991.0000 | Aquis | 2386074 |
15/07/2025 | 14:15:34 | 496 | 994.6000 | Aquis | 2409554 |
15/07/2025 | 14:17:21 | 38 | 994.4000 | Aquis | 2411164 |
15/07/2025 | 14:17:21 | 409 | 994.4000 | Aquis | 2411160 |
15/07/2025 | 14:23:16 | 438 | 994.0000 | Aquis | 2417725 |
15/07/2025 | 14:23:16 | 471 | 994.0000 | Aquis | 2417723 |
15/07/2025 | 14:23:16 | 410 | 994.0000 | Aquis | 2417721 |
15/07/2025 | 14:26:37 | 467 | 992.6000 | Aquis | 2422116 |
15/07/2025 | 14:30:02 | 1,601 | 992.0000 | Aquis | 2429450 |
15/07/2025 | 14:51:39 | 1,438 | 991.8000 | Aquis | 2477162 |
15/07/2025 | 15:06:41 | 100 | 991.6000 | Aquis | 2510971 |
15/07/2025 | 15:06:42 | 638 | 991.6000 | Aquis | 2511001 |
15/07/2025 | 15:06:42 | 550 | 991.6000 | Aquis | 2510995 |
15/07/2025 | 15:06:42 | 450 | 991.6000 | Aquis | 2510993 |
15/07/2025 | 15:32:00 | 1,566 | 992.0000 | Aquis | 2560465 |
15/07/2025 | 15:32:00 | 253 | 992.0000 | Aquis | 2560462 |
15/07/2025 | 15:33:54 | 251 | 991.8000 | Aquis | 2563614 |
15/07/2025 | 15:37:20 | 258 | 991.4000 | Aquis | 2569904 |
15/07/2025 | 15:40:49 | 251 | 990.6000 | Aquis | 2576140 |
15/07/2025 | 15:41:03 | 252 | 990.2000 | Aquis | 2576584 |
15/07/2025 | 15:41:19 | 225 | 990.0000 | Aquis | 2577002 |
15/07/2025 | 15:41:19 | 430 | 990.0000 | Aquis | 2576991 |
15/07/2025 | 15:41:26 | 25 | 990.0000 | Aquis | 2577163 |
15/07/2025 | 15:47:18 | 252 | 989.6000 | Aquis | 2586725 |
15/07/2025 | 15:53:29 | 100 | 989.8000 | Aquis | 2597061 |
15/07/2025 | 15:53:30 | 21 | 989.8000 | Aquis | 2597102 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597100 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597096 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597094 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597089 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597087 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597084 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597080 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597078 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597076 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597074 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597072 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597067 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597065 |
15/07/2025 | 15:53:30 | 100 | 989.8000 | Aquis | 2597063 |
15/07/2025 | 16:07:43 | 419 | 991.0000 | Aquis | 2625864 |
15/07/2025 | 16:07:43 | 435 | 991.0000 | Aquis | 2625860 |
15/07/2025 | 16:09:10 | 85 | 991.4000 | Aquis | 2628541 |
15/07/2025 | 16:09:10 | 100 | 991.4000 | Aquis | 2628539 |
15/07/2025 | 16:09:10 | 100 | 991.4000 | Aquis | 2628536 |
15/07/2025 | 16:09:10 | 100 | 991.4000 | Aquis | 2628534 |
15/07/2025 | 16:09:10 | 13 | 991.4000 | Aquis | 2628531 |
15/07/2025 | 16:10:51 | 377 | 991.8000 | Aquis | 2632870 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633906 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633904 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633902 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633900 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633898 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633896 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633894 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633892 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633890 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633888 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633886 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633883 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633881 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633879 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633876 |
15/07/2025 | 16:11:24 | 100 | 992.0000 | Aquis | 2633873 |
15/07/2025 | 16:11:24 | 70 | 992.0000 | Aquis | 2633867 |
15/07/2025 | 16:11:25 | 9 | 992.0000 | Aquis | 2633935 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633933 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633929 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633927 |
15/07/2025 | 16:11:25 | 62 | 992.0000 | Aquis | 2633925 |
15/07/2025 | 16:11:25 | 38 | 992.0000 | Aquis | 2633923 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633921 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633917 |
15/07/2025 | 16:11:25 | 100 | 992.0000 | Aquis | 2633915 |
15/07/2025 | 16:11:25 | 31 | 992.0000 | Aquis | 2633911 |
15/07/2025 | 16:11:25 | 69 | 992.0000 | Aquis | 2633909 |
15/07/2025 | 16:25:07 | 1,351 | 991.4000 | Aquis | 2662889 |
15/07/2025 | 16:29:07 | 340 | 990.0000 | Aquis | 2673237 |
15/07/2025 | 08:03:11 | 1,676 | 994.4000 | BATE | 2078144 |
15/07/2025 | 08:06:16 | 1,713 | 994.0000 | BATE | 2082276 |
15/07/2025 | 08:06:16 | 1,525 | 994.0000 | BATE | 2082274 |
15/07/2025 | 08:06:16 | 220 | 994.0000 | BATE | 2082272 |
15/07/2025 | 08:06:16 | 1,598 | 994.0000 | BATE | 2082264 |
15/07/2025 | 08:06:16 | 1,551 | 994.0000 | BATE | 2082268 |
15/07/2025 | 08:06:16 | 1,584 | 994.0000 | BATE | 2082270 |
15/07/2025 | 08:07:30 | 1,691 | 995.2000 | BATE | 2083801 |
15/07/2025 | 08:10:23 | 1,641 | 997.0000 | BATE | 2087159 |
15/07/2025 | 08:10:23 | 1,458 | 997.0000 | BATE | 2087157 |
15/07/2025 | 08:10:23 | 1,765 | 997.0000 | BATE | 2087155 |
15/07/2025 | 08:18:12 | 1,899 | 997.2000 | BATE | 2095778 |
15/07/2025 | 08:19:35 | 1,483 | 997.6000 | BATE | 2097194 |
15/07/2025 | 08:29:58 | 408 | 998.4000 | BATE | 2108382 |
15/07/2025 | 08:29:58 | 100 | 998.4000 | BATE | 2108380 |
15/07/2025 | 08:30:02 | 70 | 998.4000 | BATE | 2108616 |
15/07/2025 | 08:30:02 | 408 | 998.4000 | BATE | 2108614 |
15/07/2025 | 08:30:37 | 1,665 | 998.8000 | BATE | 2109553 |
15/07/2025 | 08:30:37 | 3,021 | 998.8000 | BATE | 2109551 |
15/07/2025 | 08:30:37 | 1,655 | 998.6000 | BATE | 2109520 |
15/07/2025 | 08:30:39 | 1,772 | 998.6000 | BATE | 2109604 |
15/07/2025 | 08:30:53 | 636 | 998.4000 | BATE | 2109898 |
15/07/2025 | 08:30:53 | 806 | 998.4000 | BATE | 2109902 |
15/07/2025 | 08:30:53 | 2,019 | 998.4000 | BATE | 2109894 |
15/07/2025 | 08:30:53 | 1,718 | 998.6000 | BATE | 2109892 |
15/07/2025 | 08:30:57 | 1,696 | 998.2000 | BATE | 2109978 |
15/07/2025 | 08:33:37 | 1,633 | 998.2000 | BATE | 2112818 |
15/07/2025 | 08:35:23 | 1,659 | 997.2000 | BATE | 2114915 |
15/07/2025 | 08:40:49 | 334 | 997.0000 | BATE | 2121521 |
15/07/2025 | 08:41:02 | 1,568 | 997.0000 | BATE | 2121694 |
15/07/2025 | 08:41:02 | 1,168 | 997.0000 | BATE | 2121692 |
15/07/2025 | 08:41:10 | 1,522 | 996.8000 | BATE | 2121860 |
15/07/2025 | 08:45:11 | 1,586 | 997.6000 | BATE | 2127206 |
15/07/2025 | 08:45:11 | 1,666 | 997.6000 | BATE | 2127204 |
15/07/2025 | 08:45:11 | 1,658 | 997.6000 | BATE | 2127202 |
15/07/2025 | 08:45:11 | 1,715 | 997.6000 | BATE | 2127200 |
15/07/2025 | 08:47:32 | 1,613 | 996.6000 | BATE | 2129909 |
15/07/2025 | 08:53:08 | 1,701 | 996.0000 | BATE | 2136689 |
15/07/2025 | 08:57:34 | 1,586 | 995.6000 | BATE | 2142443 |
15/07/2025 | 08:58:16 | 1,696 | 995.0000 | BATE | 2143350 |
15/07/2025 | 09:00:32 | 1,579 | 993.6000 | BATE | 2146634 |
15/07/2025 | 09:05:16 | 1,459 | 993.0000 | BATE | 2151262 |
15/07/2025 | 09:09:00 | 441 | 992.6000 | BATE | 2156572 |
15/07/2025 | 09:09:21 | 1,172 | 992.6000 | BATE | 2156917 |
15/07/2025 | 09:09:40 | 84 | 992.6000 | BATE | 2157251 |
15/07/2025 | 09:18:11 | 1,473 | 993.2000 | BATE | 2165017 |
15/07/2025 | 09:18:52 | 752 | 993.0000 | BATE | 2165781 |
15/07/2025 | 09:18:52 | 761 | 993.0000 | BATE | 2165779 |
15/07/2025 | 09:26:07 | 120 | 992.4000 | BATE | 2173897 |
15/07/2025 | 09:26:10 | 129 | 992.4000 | BATE | 2173933 |
15/07/2025 | 09:26:10 | 19 | 992.4000 | BATE | 2173931 |
15/07/2025 | 09:26:10 | 19 | 992.4000 | BATE | 2173929 |
15/07/2025 | 09:26:10 | 19 | 992.4000 | BATE | 2173927 |
15/07/2025 | 09:26:10 | 111 | 992.4000 | BATE | 2173925 |
15/07/2025 | 09:26:10 | 19 | 992.4000 | BATE | 2173923 |
15/07/2025 | 09:26:10 | 116 | 992.4000 | BATE | 2173921 |
15/07/2025 | 09:26:10 | 122 | 992.4000 | BATE | 2173919 |
15/07/2025 | 09:26:10 | 129 | 992.4000 | BATE | 2173917 |
15/07/2025 | 09:26:30 | 1,544 | 992.2000 | BATE | 2174340 |
15/07/2025 | 09:26:30 | 1,681 | 992.2000 | BATE | 2174338 |
15/07/2025 | 09:30:45 | 1,518 | 992.2000 | BATE | 2178439 |
15/07/2025 | 09:30:45 | 1,576 | 992.2000 | BATE | 2178437 |
15/07/2025 | 09:33:05 | 395 | 990.0000 | BATE | 2180472 |
15/07/2025 | 09:33:05 | 1,192 | 990.0000 | BATE | 2180470 |
15/07/2025 | 09:33:05 | 1,606 | 990.0000 | BATE | 2180468 |
15/07/2025 | 09:33:51 | 429 | 989.6000 | BATE | 2181080 |
15/07/2025 | 09:33:51 | 1,159 | 989.6000 | BATE | 2181078 |
15/07/2025 | 09:38:00 | 164 | 990.0000 | BATE | 2184770 |
15/07/2025 | 09:38:20 | 1,675 | 990.0000 | BATE | 2185049 |
15/07/2025 | 09:38:20 | 1,418 | 990.0000 | BATE | 2185047 |
15/07/2025 | 09:42:06 | 1,683 | 989.4000 | BATE | 2188654 |
15/07/2025 | 09:42:06 | 1,572 | 989.4000 | BATE | 2188652 |
15/07/2025 | 09:47:01 | 42 | 989.0000 | BATE | 2193145 |
15/07/2025 | 09:47:01 | 1,731 | 989.0000 | BATE | 2193143 |
15/07/2025 | 09:49:38 | 1,598 | 989.0000 | BATE | 2195711 |
15/07/2025 | 09:51:21 | 1,482 | 989.4000 | BATE | 2197417 |
15/07/2025 | 09:51:21 | 1,625 | 989.4000 | BATE | 2197419 |
15/07/2025 | 09:57:04 | 1,176 | 989.0000 | BATE | 2202762 |
15/07/2025 | 10:00:59 | 1,561 | 990.0000 | BATE | 2206748 |
15/07/2025 | 10:10:54 | 1,662 | 991.0000 | BATE | 2216600 |
15/07/2025 | 10:10:54 | 1,596 | 991.2000 | BATE | 2216588 |
15/07/2025 | 10:16:38 | 1,511 | 992.2000 | BATE | 2221779 |
15/07/2025 | 10:18:06 | 1,620 | 992.4000 | BATE | 2223389 |
15/07/2025 | 10:18:41 | 306 | 992.2000 | BATE | 2223923 |
15/07/2025 | 10:19:03 | 90 | 992.2000 | BATE | 2224228 |
15/07/2025 | 10:19:22 | 1,487 | 992.2000 | BATE | 2224572 |
15/07/2025 | 10:19:22 | 1,082 | 992.2000 | BATE | 2224570 |
15/07/2025 | 10:25:03 | 1,693 | 991.6000 | BATE | 2230555 |
15/07/2025 | 10:25:03 | 1,532 | 991.6000 | BATE | 2230553 |
15/07/2025 | 10:32:21 | 1,662 | 992.4000 | BATE | 2237897 |
15/07/2025 | 10:40:06 | 1,682 | 993.8000 | BATE | 2245491 |
15/07/2025 | 10:41:53 | 1,544 | 993.0000 | BATE | 2247150 |
15/07/2025 | 10:41:53 | 1,640 | 993.0000 | BATE | 2247148 |
15/07/2025 | 10:53:29 | 1,684 | 992.4000 | BATE | 2258817 |
15/07/2025 | 10:53:29 | 1,635 | 992.4000 | BATE | 2258815 |
15/07/2025 | 10:53:29 | 161 | 992.4000 | BATE | 2258813 |
15/07/2025 | 10:53:29 | 1,556 | 992.4000 | BATE | 2258811 |
15/07/2025 | 10:55:00 | 1,320 | 992.2000 | BATE | 2260456 |
15/07/2025 | 10:55:00 | 284 | 992.2000 | BATE | 2260453 |
15/07/2025 | 11:01:16 | 1,752 | 992.0000 | BATE | 2266172 |
15/07/2025 | 11:05:01 | 130 | 991.8000 | BATE | 2268681 |
15/07/2025 | 11:05:10 | 1,375 | 991.8000 | BATE | 2268793 |
15/07/2025 | 11:06:31 | 686 | 991.4000 | BATE | 2269520 |
15/07/2025 | 11:06:31 | 854 | 991.4000 | BATE | 2269518 |
15/07/2025 | 11:13:11 | 260 | 991.6000 | BATE | 2273134 |
15/07/2025 | 11:13:20 | 1,221 | 991.6000 | BATE | 2273203 |
15/07/2025 | 11:19:08 | 1,639 | 991.4000 | BATE | 2276727 |
15/07/2025 | 11:19:08 | 1,525 | 991.4000 | BATE | 2276725 |
15/07/2025 | 11:22:56 | 1,320 | 991.0000 | BATE | 2279258 |
15/07/2025 | 11:22:56 | 278 | 991.0000 | BATE | 2279254 |
15/07/2025 | 11:31:26 | 1,561 | 991.0000 | BATE | 2284357 |
15/07/2025 | 11:36:34 | 122 | 990.2000 | BATE | 2288214 |
15/07/2025 | 11:36:34 | 135 | 990.2000 | BATE | 2288216 |
15/07/2025 | 11:36:36 | 1,612 | 990.0000 | BATE | 2288279 |
15/07/2025 | 11:36:36 | 1,500 | 990.0000 | BATE | 2288283 |
15/07/2025 | 11:43:08 | 76 | 988.6000 | BATE | 2292122 |
15/07/2025 | 11:43:16 | 1,463 | 988.6000 | BATE | 2292158 |
15/07/2025 | 11:45:23 | 1,423 | 987.6000 | BATE | 2293354 |
15/07/2025 | 11:57:23 | 200 | 988.6000 | BATE | 2299777 |
15/07/2025 | 11:57:23 | 19 | 988.6000 | BATE | 2299775 |
15/07/2025 | 11:57:23 | 1,573 | 988.6000 | BATE | 2299772 |
15/07/2025 | 11:57:25 | 1,040 | 988.6000 | BATE | 2299799 |
15/07/2025 | 11:57:29 | 32 | 988.6000 | BATE | 2299824 |
15/07/2025 | 11:57:30 | 12 | 988.6000 | BATE | 2299834 |
15/07/2025 | 11:57:33 | 1,247 | 988.6000 | BATE | 2299847 |
15/07/2025 | 11:57:33 | 450 | 988.6000 | BATE | 2299845 |
15/07/2025 | 11:57:33 | 229 | 988.6000 | BATE | 2299843 |
15/07/2025 | 12:02:23 | 65 | 988.4000 | BATE | 2302748 |
15/07/2025 | 12:02:23 | 1,415 | 988.4000 | BATE | 2302746 |
15/07/2025 | 12:03:30 | 239 | 988.2000 | BATE | 2303481 |
15/07/2025 | 12:03:30 | 1,325 | 988.2000 | BATE | 2303479 |
15/07/2025 | 12:10:14 | 1,614 | 987.0000 | BATE | 2307469 |
15/07/2025 | 12:10:14 | 1,466 | 987.0000 | BATE | 2307467 |
15/07/2025 | 12:20:42 | 153 | 986.2000 | BATE | 2313777 |
15/07/2025 | 12:20:56 | 1,511 | 986.2000 | BATE | 2313887 |
15/07/2025 | 12:20:56 | 1,524 | 986.2000 | BATE | 2313885 |
15/07/2025 | 12:23:28 | 635 | 985.4000 | BATE | 2315488 |
15/07/2025 | 12:25:24 | 1,077 | 985.4000 | BATE | 2316746 |
15/07/2025 | 12:25:26 | 54 | 985.4000 | BATE | 2316765 |
15/07/2025 | 12:31:45 | 1,734 | 986.6000 | BATE | 2321765 |
15/07/2025 | 12:31:45 | 1,746 | 986.6000 | BATE | 2321763 |
15/07/2025 | 12:35:03 | 1,547 | 987.2000 | BATE | 2323877 |
15/07/2025 | 12:38:22 | 1,627 | 988.8000 | BATE | 2325953 |
15/07/2025 | 12:45:01 | 1,448 | 988.8000 | BATE | 2330534 |
15/07/2025 | 12:53:04 | 1,642 | 990.6000 | BATE | 2336003 |
15/07/2025 | 12:54:22 | 1,743 | 990.6000 | BATE | 2337040 |
15/07/2025 | 12:54:22 | 1,729 | 990.6000 | BATE | 2337042 |
15/07/2025 | 13:00:15 | 1,439 | 990.0000 | BATE | 2341951 |
15/07/2025 | 13:06:38 | 928 | 990.0000 | BATE | 2346200 |
15/07/2025 | 13:06:43 | 722 | 990.0000 | BATE | 2346236 |
15/07/2025 | 13:06:43 | 487 | 990.0000 | BATE | 2346238 |
15/07/2025 | 13:06:43 | 1,102 | 990.0000 | BATE | 2346240 |
15/07/2025 | 13:06:44 | 112 | 990.0000 | BATE | 2346252 |
15/07/2025 | 13:13:01 | 854 | 990.0000 | BATE | 2351013 |
15/07/2025 | 13:13:17 | 1,550 | 990.0000 | BATE | 2351171 |
15/07/2025 | 13:13:17 | 538 | 990.0000 | BATE | 2351169 |
15/07/2025 | 13:13:17 | 241 | 990.0000 | BATE | 2351167 |
15/07/2025 | 13:20:36 | 1,292 | 990.2000 | BATE | 2357402 |
15/07/2025 | 13:20:36 | 1,694 | 990.2000 | BATE | 2357400 |
15/07/2025 | 13:20:37 | 264 | 990.2000 | BATE | 2357420 |
15/07/2025 | 13:24:26 | 1,719 | 990.2000 | BATE | 2360450 |
15/07/2025 | 13:33:05 | 750 | 991.6000 | BATE | 2368771 |
15/07/2025 | 13:33:05 | 834 | 991.6000 | BATE | 2368769 |
15/07/2025 | 13:33:05 | 1,598 | 991.6000 | BATE | 2368767 |
15/07/2025 | 13:34:44 | 1,519 | 991.4000 | BATE | 2369917 |
15/07/2025 | 13:34:44 | 1,647 | 991.4000 | BATE | 2369915 |
15/07/2025 | 13:38:09 | 194 | 992.0000 | BATE | 2373508 |
15/07/2025 | 13:38:09 | 1,396 | 992.0000 | BATE | 2373506 |
15/07/2025 | 13:42:46 | 1,516 | 991.2000 | BATE | 2377270 |
15/07/2025 | 13:47:55 | 1,664 | 991.8000 | BATE | 2382358 |
15/07/2025 | 13:47:55 | 1,744 | 991.8000 | BATE | 2382356 |
15/07/2025 | 13:51:55 | 1,661 | 991.0000 | BATE | 2386076 |
15/07/2025 | 14:00:03 | 1,474 | 991.4000 | BATE | 2393977 |
15/07/2025 | 14:00:03 | 1,468 | 991.4000 | BATE | 2393975 |
15/07/2025 | 14:01:27 | 166 | 991.6000 | BATE | 2395462 |
15/07/2025 | 14:01:27 | 60 | 991.6000 | BATE | 2395459 |
15/07/2025 | 14:01:27 | 1,291 | 991.6000 | BATE | 2395454 |
15/07/2025 | 14:04:38 | 95 | 992.2000 | BATE | 2398481 |
15/07/2025 | 14:04:38 | 1,504 | 992.2000 | BATE | 2398479 |
15/07/2025 | 14:08:07 | 1,578 | 993.6000 | BATE | 2402241 |
15/07/2025 | 14:09:24 | 1,687 | 993.0000 | BATE | 2403369 |
15/07/2025 | 14:12:03 | 644 | 993.4000 | BATE | 2405981 |
15/07/2025 | 14:12:03 | 438 | 993.4000 | BATE | 2405979 |
15/07/2025 | 14:14:42 | 1,517 | 994.4000 | BATE | 2408407 |
15/07/2025 | 14:15:34 | 1,583 | 994.6000 | BATE | 2409552 |
15/07/2025 | 14:20:51 | 1,438 | 994.6000 | BATE | 2415086 |
15/07/2025 | 14:21:15 | 1,763 | 994.2000 | BATE | 2415737 |
15/07/2025 | 14:23:16 | 1,737 | 993.8000 | BATE | 2417727 |
15/07/2025 | 14:26:37 | 1,552 | 992.6000 | BATE | 2422118 |
15/07/2025 | 14:29:02 | 1,718 | 992.8000 | BATE | 2424571 |
15/07/2025 | 14:31:00 | 1,742 | 992.2000 | BATE | 2433064 |
15/07/2025 | 14:32:33 | 1,713 | 993.0000 | BATE | 2436683 |
15/07/2025 | 14:34:12 | 1,206 | 990.4000 | BATE | 2440622 |
15/07/2025 | 14:34:12 | 1,664 | 990.4000 | BATE | 2440614 |
15/07/2025 | 14:34:12 | 352 | 990.4000 | BATE | 2440620 |
15/07/2025 | 14:34:12 | 62 | 990.4000 | BATE | 2440618 |
15/07/2025 | 14:38:02 | 491 | 991.8000 | BATE | 2448464 |
15/07/2025 | 14:38:04 | 316 | 991.8000 | BATE | 2448551 |
15/07/2025 | 14:38:20 | 1,561 | 992.0000 | BATE | 2449031 |
15/07/2025 | 14:38:32 | 1,741 | 991.8000 | BATE | 2449308 |
15/07/2025 | 14:38:32 | 1,630 | 991.8000 | BATE | 2449306 |
15/07/2025 | 14:41:46 | 1,579 | 991.0000 | BATE | 2455753 |
15/07/2025 | 14:43:29 | 1,651 | 991.2000 | BATE | 2459402 |
15/07/2025 | 14:45:12 | 1,738 | 991.8000 | BATE | 2463317 |
15/07/2025 | 14:45:12 | 1,525 | 991.8000 | BATE | 2463313 |
15/07/2025 | 14:45:12 | 1,461 | 991.8000 | BATE | 2463311 |
15/07/2025 | 14:51:00 | 73 | 992.0000 | BATE | 2475829 |
15/07/2025 | 14:51:16 | 351 | 992.0000 | BATE | 2476491 |
15/07/2025 | 14:51:50 | 138 | 991.8000 | BATE | 2477390 |
15/07/2025 | 14:52:20 | 211 | 991.6000 | BATE | 2478267 |
15/07/2025 | 14:52:20 | 270 | 991.6000 | BATE | 2478246 |
15/07/2025 | 14:52:22 | 189 | 991.6000 | BATE | 2478338 |
15/07/2025 | 14:52:25 | 136 | 991.8000 | BATE | 2478413 |
15/07/2025 | 14:52:25 | 126 | 991.8000 | BATE | 2478411 |
15/07/2025 | 14:52:28 | 100 | 991.6000 | BATE | 2478534 |
15/07/2025 | 14:52:28 | 69 | 991.6000 | BATE | 2478527 |
15/07/2025 | 14:53:26 | 2,095 | 991.6000 | BATE | 2480460 |
15/07/2025 | 14:53:26 | 1,437 | 991.6000 | BATE | 2480458 |
15/07/2025 | 14:53:26 | 1,442 | 991.6000 | BATE | 2480456 |
15/07/2025 | 14:53:37 | 1,602 | 991.4000 | BATE | 2480804 |
15/07/2025 | 14:56:08 | 1,495 | 991.2000 | BATE | 2486570 |
15/07/2025 | 14:57:46 | 1,429 | 991.2000 | BATE | 2489716 |
15/07/2025 | 14:59:02 | 933 | 991.0000 | BATE | 2492442 |
15/07/2025 | 14:59:52 | 1,437 | 991.4000 | BATE | 2494023 |
15/07/2025 | 15:00:56 | 1,689 | 991.4000 | BATE | 2498293 |
15/07/2025 | 15:02:15 | 1,446 | 991.6000 | BATE | 2500788 |
15/07/2025 | 15:03:06 | 1,702 | 991.2000 | BATE | 2502456 |
15/07/2025 | 15:06:41 | 196 | 991.4000 | BATE | 2510969 |
15/07/2025 | 15:06:41 | 1,451 | 991.4000 | BATE | 2510967 |
15/07/2025 | 15:08:43 | 1,552 | 991.6000 | BATE | 2515101 |
15/07/2025 | 15:08:43 | 1,518 | 991.6000 | BATE | 2515099 |
15/07/2025 | 15:08:43 | 1,588 | 991.6000 | BATE | 2515097 |
15/07/2025 | 15:10:02 | 1,763 | 992.4000 | BATE | 2517947 |
15/07/2025 | 15:10:02 | 541 | 992.4000 | BATE | 2517945 |
15/07/2025 | 15:10:02 | 1,011 | 992.4000 | BATE | 2517933 |
15/07/2025 | 15:10:02 | 148 | 992.4000 | BATE | 2517931 |
15/07/2025 | 15:13:56 | 700 | 992.4000 | BATE | 2524987 |
15/07/2025 | 15:13:56 | 1,717 | 992.4000 | BATE | 2524985 |
15/07/2025 | 15:14:33 | 955 | 992.4000 | BATE | 2526510 |
15/07/2025 | 15:15:52 | 587 | 992.4000 | BATE | 2529488 |
15/07/2025 | 15:15:52 | 943 | 992.4000 | BATE | 2529486 |
15/07/2025 | 15:16:01 | 236 | 992.4000 | BATE | 2529712 |
15/07/2025 | 15:19:19 | 1,675 | 992.4000 | BATE | 2535288 |
15/07/2025 | 15:19:19 | 1,552 | 992.4000 | BATE | 2535284 |
15/07/2025 | 15:20:13 | 1,637 | 992.2000 | BATE | 2537913 |
15/07/2025 | 15:24:04 | 1,668 | 993.4000 | BATE | 2543766 |
15/07/2025 | 15:26:37 | 1,712 | 993.2000 | BATE | 2551229 |
15/07/2025 | 15:29:34 | 1,723 | 993.2000 | BATE | 2555174 |
15/07/2025 | 15:29:41 | 866 | 993.0000 | BATE | 2555260 |
15/07/2025 | 15:29:41 | 753 | 993.0000 | BATE | 2555258 |
15/07/2025 | 15:31:49 | 1,577 | 992.4000 | BATE | 2560024 |
15/07/2025 | 15:33:06 | 1,536 | 991.8000 | BATE | 2562537 |
15/07/2025 | 15:37:11 | 6 | 991.4000 | BATE | 2569644 |
15/07/2025 | 15:37:11 | 1,446 | 991.4000 | BATE | 2569642 |
15/07/2025 | 15:37:20 | 1,654 | 991.4000 | BATE | 2569906 |
15/07/2025 | 15:37:20 | 1,484 | 991.4000 | BATE | 2569902 |
15/07/2025 | 15:40:49 | 1,552 | 990.4000 | BATE | 2576146 |
15/07/2025 | 15:40:49 | 1,548 | 990.4000 | BATE | 2576144 |
15/07/2025 | 15:40:49 | 1,764 | 990.4000 | BATE | 2576142 |
15/07/2025 | 15:40:49 | 1,452 | 990.4000 | BATE | 2576138 |
15/07/2025 | 15:41:26 | 1,532 | 990.0000 | BATE | 2577167 |
15/07/2025 | 15:41:26 | 3,322 | 990.0000 | BATE | 2577165 |
15/07/2025 | 15:43:06 | 1,429 | 990.0000 | BATE | 2579494 |
15/07/2025 | 15:43:06 | 1,631 | 990.0000 | BATE | 2579492 |
15/07/2025 | 15:44:46 | 1,610 | 989.8000 | BATE | 2581860 |
15/07/2025 | 15:46:32 | 1,500 | 989.6000 | BATE | 2585633 |
15/07/2025 | 15:49:11 | 1,704 | 989.2000 | BATE | 2589600 |
15/07/2025 | 15:51:20 | 1,568 | 989.6000 | BATE | 2594078 |
15/07/2025 | 15:51:20 | 1,597 | 989.6000 | BATE | 2594080 |
15/07/2025 | 15:54:51 | 1,506 | 989.6000 | BATE | 2598755 |
15/07/2025 | 15:56:31 | 531 | 989.8000 | BATE | 2601792 |
15/07/2025 | 15:57:25 | 1,120 | 990.2000 | BATE | 2603147 |
15/07/2025 | 15:57:25 | 491 | 990.2000 | BATE | 2603143 |
15/07/2025 | 15:58:26 | 204 | 989.6000 | BATE | 2604532 |
15/07/2025 | 15:58:26 | 1,423 | 989.6000 | BATE | 2604530 |
15/07/2025 | 15:59:57 | 1,014 | 988.6000 | BATE | 2607607 |
15/07/2025 | 16:02:16 | 12 | 989.6000 | BATE | 2615506 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615504 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615502 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615500 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615498 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615496 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615494 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615492 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615490 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615488 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615486 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615484 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615482 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615480 |
15/07/2025 | 16:02:16 | 100 | 989.6000 | BATE | 2615477 |
15/07/2025 | 16:02:16 | 32 | 989.6000 | BATE | 2615475 |
15/07/2025 | 16:02:51 | 63 | 989.6000 | BATE | 2616707 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616705 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616703 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616701 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616699 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616697 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616695 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616693 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616691 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616689 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616687 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616685 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616683 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616681 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616679 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616677 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | BATE | 2616675 |
15/07/2025 | 16:02:51 | 74 | 989.6000 | BATE | 2616673 |
15/07/2025 | 16:03:42 | 44 | 989.8000 | BATE | 2618441 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618439 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618437 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618435 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618433 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618431 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618429 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618427 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618425 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618423 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618421 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618419 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618416 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618414 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618412 |
15/07/2025 | 16:03:42 | 100 | 989.8000 | BATE | 2618409 |
15/07/2025 | 16:03:42 | 44 | 989.8000 | BATE | 2618407 |
15/07/2025 | 16:06:48 | 527 | 990.6000 | BATE | 2624163 |
15/07/2025 | 16:06:48 | 147 | 990.6000 | BATE | 2624158 |
15/07/2025 | 16:06:48 | 243 | 990.6000 | BATE | 2624156 |
15/07/2025 | 16:06:53 | 1,748 | 990.6000 | BATE | 2624272 |
15/07/2025 | 16:07:20 | 171 | 991.0000 | BATE | 2625201 |
15/07/2025 | 16:07:20 | 1,560 | 991.0000 | BATE | 2625199 |
15/07/2025 | 16:07:43 | 890 | 991.0000 | BATE | 2625868 |
15/07/2025 | 16:07:43 | 629 | 991.0000 | BATE | 2625866 |
15/07/2025 | 16:07:43 | 1,275 | 991.0000 | BATE | 2625862 |
15/07/2025 | 16:09:12 | 1,537 | 991.4000 | BATE | 2628627 |
15/07/2025 | 16:09:12 | 1,729 | 991.4000 | BATE | 2628625 |
15/07/2025 | 16:09:13 | 221 | 991.4000 | BATE | 2628638 |
15/07/2025 | 16:11:24 | 1,733 | 992.0000 | BATE | 2633862 |
15/07/2025 | 16:15:15 | 1,468 | 992.6000 | BATE | 2641402 |
15/07/2025 | 16:15:29 | 399 | 992.4000 | BATE | 2641890 |
15/07/2025 | 16:15:30 | 1,134 | 992.4000 | BATE | 2641931 |
15/07/2025 | 16:16:21 | 1,544 | 992.0000 | BATE | 2643825 |
15/07/2025 | 16:18:23 | 1,532 | 992.4000 | BATE | 2647866 |
15/07/2025 | 16:18:23 | 894 | 992.4000 | BATE | 2647864 |
15/07/2025 | 16:20:45 | 1,734 | 992.4000 | BATE | 2653657 |
15/07/2025 | 16:20:45 | 891 | 992.4000 | BATE | 2653655 |
15/07/2025 | 16:21:54 | 1,543 | 992.0000 | BATE | 2655724 |
15/07/2025 | 16:21:54 | 113 | 992.0000 | BATE | 2655722 |
15/07/2025 | 16:23:54 | 157 | 992.0000 | BATE | 2659154 |
15/07/2025 | 16:23:54 | 153 | 992.0000 | BATE | 2659151 |
15/07/2025 | 16:23:54 | 153 | 992.0000 | BATE | 2659148 |
15/07/2025 | 16:23:54 | 140 | 992.0000 | BATE | 2659146 |
15/07/2025 | 16:23:54 | 135 | 992.0000 | BATE | 2659144 |
15/07/2025 | 16:24:43 | 1,694 | 991.8000 | BATE | 2660766 |
15/07/2025 | 16:24:43 | 1,635 | 991.8000 | BATE | 2660764 |
15/07/2025 | 16:24:43 | 1,497 | 991.8000 | BATE | 2660762 |
15/07/2025 | 16:24:43 | 1,445 | 991.8000 | BATE | 2660758 |
15/07/2025 | 16:25:07 | 1,075 | 991.4000 | BATE | 2662885 |
15/07/2025 | 16:25:07 | 1,199 | 991.4000 | BATE | 2662883 |
15/07/2025 | 16:25:07 | 1,469 | 991.4000 | BATE | 2662881 |
15/07/2025 | 16:26:29 | 761 | 990.4000 | BATE | 2665377 |
15/07/2025 | 16:26:29 | 1,160 | 990.4000 | BATE | 2665375 |
15/07/2025 | 16:26:29 | 100 | 990.4000 | BATE | 2665368 |
15/07/2025 | 16:26:29 | 208 | 990.4000 | BATE | 2665358 |
15/07/2025 | 16:26:49 | 537 | 990.2000 | BATE | 2665991 |
15/07/2025 | 16:26:56 | 1,162 | 990.2000 | BATE | 2666150 |
15/07/2025 | 16:27:01 | 606 | 990.0000 | BATE | 2666395 |
15/07/2025 | 16:28:00 | 460 | 990.4000 | BATE | 2668161 |
15/07/2025 | 16:28:00 | 2,783 | 990.4000 | BATE | 2668156 |
15/07/2025 | 16:28:00 | 25 | 990.4000 | BATE | 2668144 |
15/07/2025 | 16:28:13 | 977 | 990.4000 | BATE | 2668699 |
15/07/2025 | 16:28:13 | 128 | 990.4000 | BATE | 2668697 |
15/07/2025 | 16:29:07 | 1,167 | 990.0000 | BATE | 2673243 |
15/07/2025 | 16:29:07 | 1,061 | 990.0000 | BATE | 2673241 |
15/07/2025 | 08:00:58 | 1,626 | 994.0000 | CHIX | 2074799 |
15/07/2025 | 08:06:16 | 1,752 | 994.0000 | CHIX | 2082266 |
15/07/2025 | 08:16:04 | 1,701 | 996.0000 | CHIX | 2093242 |
15/07/2025 | 08:30:53 | 790 | 998.4000 | CHIX | 2109896 |
15/07/2025 | 08:30:53 | 884 | 998.4000 | CHIX | 2109900 |
15/07/2025 | 08:30:53 | 1,670 | 998.4000 | CHIX | 2109904 |
15/07/2025 | 08:30:53 | 802 | 998.4000 | CHIX | 2109906 |
15/07/2025 | 08:30:53 | 918 | 998.4000 | CHIX | 2109908 |
15/07/2025 | 08:30:53 | 772 | 998.4000 | CHIX | 2109910 |
15/07/2025 | 08:37:53 | 69 | 997.2000 | CHIX | 2117478 |
15/07/2025 | 08:37:53 | 1,479 | 997.2000 | CHIX | 2117476 |
15/07/2025 | 08:51:30 | 1,715 | 996.2000 | CHIX | 2134666 |
15/07/2025 | 08:58:16 | 927 | 995.0000 | CHIX | 2143346 |
15/07/2025 | 09:09:40 | 1,508 | 992.4000 | CHIX | 2157253 |
15/07/2025 | 09:26:02 | 1,560 | 992.4000 | CHIX | 2173837 |
15/07/2025 | 09:33:05 | 840 | 990.0000 | CHIX | 2180466 |
15/07/2025 | 09:47:01 | 1,471 | 989.0000 | CHIX | 2193137 |
15/07/2025 | 10:10:54 | 800 | 991.2000 | CHIX | 2216596 |
15/07/2025 | 10:10:54 | 885 | 991.2000 | CHIX | 2216594 |
15/07/2025 | 10:10:54 | 1,445 | 991.2000 | CHIX | 2216592 |
15/07/2025 | 10:10:54 | 930 | 991.2000 | CHIX | 2216590 |
15/07/2025 | 10:18:06 | 1,583 | 992.4000 | CHIX | 2223374 |
15/07/2025 | 10:18:06 | 804 | 992.4000 | CHIX | 2223372 |
15/07/2025 | 10:19:30 | 879 | 992.2000 | CHIX | 2224689 |
15/07/2025 | 10:19:30 | 19 | 992.2000 | CHIX | 2224691 |
15/07/2025 | 10:21:13 | 855 | 991.8000 | CHIX | 2226427 |
15/07/2025 | 10:40:06 | 1,570 | 993.8000 | CHIX | 2245489 |
15/07/2025 | 10:40:06 | 69 | 993.8000 | CHIX | 2245493 |
15/07/2025 | 11:00:00 | 8 | 992.0000 | CHIX | 2265408 |
15/07/2025 | 11:01:00 | 1,320 | 992.2000 | CHIX | 2266032 |
15/07/2025 | 11:01:00 | 442 | 992.2000 | CHIX | 2266030 |
15/07/2025 | 11:27:16 | 1,161 | 990.8000 | CHIX | 2281847 |
15/07/2025 | 11:27:16 | 287 | 990.8000 | CHIX | 2281828 |
15/07/2025 | 11:27:16 | 96 | 990.8000 | CHIX | 2281821 |
15/07/2025 | 11:36:36 | 894 | 990.0000 | CHIX | 2288281 |
15/07/2025 | 11:52:29 | 1,482 | 988.6000 | CHIX | 2297341 |
15/07/2025 | 12:16:10 | 1,563 | 986.2000 | CHIX | 2310869 |
15/07/2025 | 12:21:05 | 871 | 986.0000 | CHIX | 2314031 |
15/07/2025 | 12:38:49 | 1,617 | 988.8000 | CHIX | 2326217 |
15/07/2025 | 12:40:40 | 755 | 988.4000 | CHIX | 2327553 |
15/07/2025 | 12:40:40 | 187 | 988.4000 | CHIX | 2327551 |
15/07/2025 | 12:40:40 | 801 | 988.4000 | CHIX | 2327549 |
15/07/2025 | 12:46:45 | 853 | 988.8000 | CHIX | 2331792 |
15/07/2025 | 12:48:13 | 811 | 988.4000 | CHIX | 2332735 |
15/07/2025 | 12:56:18 | 149 | 989.4000 | CHIX | 2338641 |
15/07/2025 | 12:56:18 | 748 | 989.4000 | CHIX | 2338639 |
15/07/2025 | 13:03:02 | 1,736 | 991.0000 | CHIX | 2343847 |
15/07/2025 | 13:04:10 | 724 | 990.8000 | CHIX | 2344505 |
15/07/2025 | 13:04:10 | 147 | 990.8000 | CHIX | 2344503 |
15/07/2025 | 13:32:39 | 1,489 | 991.6000 | CHIX | 2368436 |
15/07/2025 | 13:40:49 | 945 | 991.2000 | CHIX | 2375889 |
15/07/2025 | 13:40:49 | 766 | 991.2000 | CHIX | 2375887 |
15/07/2025 | 14:00:03 | 1,567 | 991.4000 | CHIX | 2393973 |
15/07/2025 | 14:16:46 | 1,417 | 994.4000 | CHIX | 2410533 |
15/07/2025 | 14:17:21 | 174 | 994.4000 | CHIX | 2411162 |
15/07/2025 | 14:29:02 | 770 | 992.8000 | CHIX | 2424573 |
15/07/2025 | 14:30:02 | 791 | 992.0000 | CHIX | 2429454 |
15/07/2025 | 14:30:02 | 1,734 | 992.0000 | CHIX | 2429452 |
15/07/2025 | 14:34:12 | 42 | 990.4000 | CHIX | 2440616 |
15/07/2025 | 14:34:12 | 818 | 990.4000 | CHIX | 2440612 |
15/07/2025 | 14:38:01 | 851 | 992.0000 | CHIX | 2448424 |
15/07/2025 | 14:38:01 | 1,423 | 992.0000 | CHIX | 2448422 |
15/07/2025 | 14:41:41 | 218 | 991.2000 | CHIX | 2455628 |
15/07/2025 | 14:41:41 | 685 | 991.2000 | CHIX | 2455626 |
15/07/2025 | 14:41:41 | 862 | 991.2000 | CHIX | 2455624 |
15/07/2025 | 14:45:12 | 1,495 | 991.8000 | CHIX | 2463315 |
15/07/2025 | 14:45:12 | 167 | 991.8000 | CHIX | 2463309 |
15/07/2025 | 14:53:26 | 1,738 | 991.4000 | CHIX | 2480462 |
15/07/2025 | 15:02:03 | 1,575 | 992.0000 | CHIX | 2500465 |
15/07/2025 | 15:10:04 | 1,436 | 992.4000 | CHIX | 2518028 |
15/07/2025 | 15:17:15 | 857 | 992.4000 | CHIX | 2532012 |
15/07/2025 | 15:19:19 | 893 | 992.4000 | CHIX | 2535286 |
15/07/2025 | 15:19:19 | 1,539 | 992.4000 | CHIX | 2535282 |
15/07/2025 | 15:27:41 | 1,510 | 993.2000 | CHIX | 2552730 |
15/07/2025 | 15:29:58 | 776 | 992.4000 | CHIX | 2555641 |
15/07/2025 | 15:33:12 | 474 | 991.8000 | CHIX | 2562690 |
15/07/2025 | 15:33:12 | 280 | 991.8000 | CHIX | 2562688 |
15/07/2025 | 15:33:12 | 55 | 991.8000 | CHIX | 2562686 |
15/07/2025 | 15:36:55 | 1,620 | 991.6000 | CHIX | 2569138 |
15/07/2025 | 15:37:20 | 800 | 991.4000 | CHIX | 2569908 |
15/07/2025 | 15:41:03 | 253 | 990.2000 | CHIX | 2576592 |
15/07/2025 | 15:41:03 | 677 | 990.2000 | CHIX | 2576582 |
15/07/2025 | 15:41:19 | 937 | 990.0000 | CHIX | 2576993 |
15/07/2025 | 15:41:19 | 798 | 990.0000 | CHIX | 2576989 |
15/07/2025 | 15:46:12 | 1,516 | 990.0000 | CHIX | 2585030 |
15/07/2025 | 15:54:08 | 69 | 989.8000 | CHIX | 2597859 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597857 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597855 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597853 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597851 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597849 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597847 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597845 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597843 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597841 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597839 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597837 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597835 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597832 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597830 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597828 |
15/07/2025 | 15:54:08 | 100 | 989.8000 | CHIX | 2597826 |
15/07/2025 | 16:02:51 | 1,113 | 989.6000 | CHIX | 2616721 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | CHIX | 2616719 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | CHIX | 2616717 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | CHIX | 2616715 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | CHIX | 2616713 |
15/07/2025 | 16:02:51 | 100 | 989.6000 | CHIX | 2616711 |
15/07/2025 | 16:02:51 | 37 | 989.6000 | CHIX | 2616709 |
15/07/2025 | 16:10:51 | 930 | 991.8000 | CHIX | 2632872 |
15/07/2025 | 16:10:51 | 1,685 | 991.8000 | CHIX | 2632868 |
15/07/2025 | 16:15:15 | 827 | 992.6000 | CHIX | 2641406 |
15/07/2025 | 16:15:15 | 791 | 992.6000 | CHIX | 2641404 |
15/07/2025 | 16:16:21 | 711 | 992.0000 | CHIX | 2643762 |
15/07/2025 | 16:18:23 | 1,502 | 992.4000 | CHIX | 2647862 |
15/07/2025 | 16:18:23 | 659 | 992.4000 | CHIX | 2647868 |
15/07/2025 | 16:21:24 | 480 | 992.2000 | CHIX | 2654868 |
15/07/2025 | 16:24:43 | 1,520 | 991.8000 | CHIX | 2660760 |
15/07/2025 | 16:28:00 | 1,563 | 990.4000 | CHIX | 2668140 |
15/07/2025 | 16:28:00 | 232 | 990.4000 | CHIX | 2668138 |
15/07/2025 | 16:28:00 | 138 | 990.4000 | CHIX | 2668136 |
15/07/2025 | 16:29:07 | 720 | 990.0000 | CHIX | 2673239 |
15/07/2025 | 08:00:07 | 1,631 | 997.8000 | LSE | 2061728 |
15/07/2025 | 08:00:07 | 270 | 998.0000 | LSE | 2061607 |
15/07/2025 | 08:00:07 | 69 | 998.0000 | LSE | 2061486 |
15/07/2025 | 08:00:07 | 17 | 998.0000 | LSE | 2061484 |
15/07/2025 | 08:01:04 | 1,329 | 992.0000 | LSE | 2075004 |
15/07/2025 | 08:01:04 | 205 | 992.0000 | LSE | 2075002 |
15/07/2025 | 08:03:03 | 1,701 | 994.8000 | LSE | 2078019 |
15/07/2025 | 08:05:16 | 1,198 | 993.8000 | LSE | 2081084 |
15/07/2025 | 08:05:16 | 358 | 993.8000 | LSE | 2081082 |
15/07/2025 | 08:06:12 | 1,549 | 994.4000 | LSE | 2082205 |
15/07/2025 | 08:08:15 | 1,013 | 995.8000 | LSE | 2084568 |
15/07/2025 | 08:08:15 | 642 | 995.8000 | LSE | 2084566 |
15/07/2025 | 08:09:14 | 825 | 997.6000 | LSE | 2085721 |
15/07/2025 | 08:09:14 | 126 | 997.6000 | LSE | 2085719 |
15/07/2025 | 08:09:14 | 811 | 997.6000 | LSE | 2085717 |
15/07/2025 | 08:09:14 | 1,503 | 997.6000 | LSE | 2085723 |
15/07/2025 | 08:10:00 | 1,748 | 997.8000 | LSE | 2086580 |
15/07/2025 | 08:10:00 | 1,610 | 997.8000 | LSE | 2086582 |
15/07/2025 | 08:10:05 | 1,588 | 997.4000 | LSE | 2086799 |
15/07/2025 | 08:10:42 | 1,589 | 996.4000 | LSE | 2087485 |
15/07/2025 | 08:11:24 | 436 | 995.0000 | LSE | 2088274 |
15/07/2025 | 08:11:24 | 517 | 995.0000 | LSE | 2088272 |
15/07/2025 | 08:11:25 | 847 | 995.0000 | LSE | 2088283 |
15/07/2025 | 08:12:59 | 661 | 995.0000 | LSE | 2089872 |
15/07/2025 | 08:13:31 | 1,728 | 995.6000 | LSE | 2090454 |
15/07/2025 | 08:18:12 | 429 | 997.2000 | LSE | 2095776 |
15/07/2025 | 08:18:12 | 1,231 | 997.2000 | LSE | 2095780 |
15/07/2025 | 08:20:08 | 34 | 997.4000 | LSE | 2097856 |
15/07/2025 | 08:20:08 | 82 | 997.4000 | LSE | 2097854 |
15/07/2025 | 08:20:08 | 274 | 997.4000 | LSE | 2097852 |
15/07/2025 | 08:20:08 | 100 | 997.4000 | LSE | 2097850 |
15/07/2025 | 08:20:08 | 226 | 997.4000 | LSE | 2097848 |
15/07/2025 | 08:20:08 | 226 | 997.4000 | LSE | 2097846 |
15/07/2025 | 08:20:08 | 113 | 997.4000 | LSE | 2097844 |
15/07/2025 | 08:20:08 | 275 | 997.2000 | LSE | 2097842 |
15/07/2025 | 08:20:08 | 226 | 997.2000 | LSE | 2097840 |
15/07/2025 | 08:23:09 | 1,809 | 995.8000 | LSE | 2101062 |
15/07/2025 | 08:28:43 | 373 | 996.8000 | LSE | 2107251 |
15/07/2025 | 08:28:43 | 1,244 | 996.8000 | LSE | 2107253 |
15/07/2025 | 08:31:46 | 1,858 | 998.6000 | LSE | 2110920 |
15/07/2025 | 08:35:26 | 1,897 | 997.0000 | LSE | 2115008 |
15/07/2025 | 08:40:19 | 394 | 997.2000 | LSE | 2120894 |
15/07/2025 | 08:40:19 | 404 | 997.2000 | LSE | 2120892 |
15/07/2025 | 08:40:19 | 800 | 997.2000 | LSE | 2120890 |
15/07/2025 | 08:45:17 | 1,756 | 997.4000 | LSE | 2127329 |
15/07/2025 | 08:51:00 | 1,593 | 996.8000 | LSE | 2134132 |
15/07/2025 | 08:51:00 | 1,853 | 996.8000 | LSE | 2134130 |
15/07/2025 | 08:51:00 | 1,635 | 996.8000 | LSE | 2134128 |
15/07/2025 | 08:57:23 | 1,722 | 995.8000 | LSE | 2142246 |
15/07/2025 | 09:02:10 | 537 | 992.4000 | LSE | 2148364 |
15/07/2025 | 09:02:10 | 281 | 992.4000 | LSE | 2148368 |
15/07/2025 | 09:02:10 | 787 | 992.4000 | LSE | 2148366 |
15/07/2025 | 09:04:48 | 1,624 | 993.2000 | LSE | 2150537 |
15/07/2025 | 09:04:48 | 1,574 | 993.2000 | LSE | 2150535 |
15/07/2025 | 09:04:48 | 18 | 993.2000 | LSE | 2150533 |
15/07/2025 | 09:07:00 | 1,677 | 993.0000 | LSE | 2152825 |
15/07/2025 | 09:08:04 | 1,595 | 992.4000 | LSE | 2153950 |
15/07/2025 | 09:08:07 | 1,785 | 992.2000 | LSE | 2154095 |
15/07/2025 | 09:15:23 | 1,620 | 992.6000 | LSE | 2162269 |
15/07/2025 | 09:20:28 | 1,532 | 992.6000 | LSE | 2167838 |
15/07/2025 | 09:26:30 | 1,699 | 992.2000 | LSE | 2174342 |
15/07/2025 | 09:32:49 | 1,835 | 990.4000 | LSE | 2180251 |
15/07/2025 | 09:33:05 | 1,653 | 990.0000 | LSE | 2180474 |
15/07/2025 | 09:33:25 | 1,648 | 989.6000 | LSE | 2180726 |
15/07/2025 | 09:40:10 | 1,667 | 989.6000 | LSE | 2186726 |
15/07/2025 | 09:47:01 | 1,248 | 989.0000 | LSE | 2193141 |
15/07/2025 | 09:47:01 | 655 | 989.0000 | LSE | 2193139 |
15/07/2025 | 09:57:14 | 21 | 989.0000 | LSE | 2203041 |
15/07/2025 | 09:58:30 | 1,654 | 989.4000 | LSE | 2204099 |
15/07/2025 | 09:59:27 | 956 | 990.8000 | LSE | 2205016 |
15/07/2025 | 09:59:27 | 223 | 990.8000 | LSE | 2205014 |
15/07/2025 | 09:59:27 | 419 | 990.8000 | LSE | 2205012 |
15/07/2025 | 10:01:57 | 1,783 | 989.6000 | LSE | 2207718 |
15/07/2025 | 10:02:07 | 1,576 | 989.2000 | LSE | 2208041 |
15/07/2025 | 10:10:17 | 359 | 991.4000 | LSE | 2216014 |
15/07/2025 | 10:10:17 | 1,200 | 991.4000 | LSE | 2216012 |
15/07/2025 | 10:15:17 | 436 | 991.6000 | LSE | 2220419 |
15/07/2025 | 10:16:29 | 303 | 992.4000 | LSE | 2221671 |
15/07/2025 | 10:16:29 | 163 | 992.4000 | LSE | 2221669 |
15/07/2025 | 10:16:38 | 145 | 992.4000 | LSE | 2221795 |
15/07/2025 | 10:16:38 | 433 | 992.4000 | LSE | 2221793 |
15/07/2025 | 10:16:38 | 226 | 992.4000 | LSE | 2221787 |
15/07/2025 | 10:16:38 | 164 | 992.4000 | LSE | 2221785 |
15/07/2025 | 10:16:38 | 100 | 992.4000 | LSE | 2221789 |
15/07/2025 | 10:16:38 | 630 | 992.4000 | LSE | 2221791 |
15/07/2025 | 10:16:38 | 1,629 | 992.2000 | LSE | 2221783 |
15/07/2025 | 10:16:38 | 1,769 | 992.2000 | LSE | 2221781 |
15/07/2025 | 10:23:37 | 687 | 991.4000 | LSE | 2229006 |
15/07/2025 | 10:23:37 | 276 | 991.4000 | LSE | 2229004 |
15/07/2025 | 10:23:37 | 300 | 991.4000 | LSE | 2229002 |
15/07/2025 | 10:23:37 | 301 | 991.4000 | LSE | 2229000 |
15/07/2025 | 10:23:37 | 176 | 991.4000 | LSE | 2228998 |
15/07/2025 | 10:23:48 | 226 | 991.2000 | LSE | 2229145 |
15/07/2025 | 10:23:48 | 176 | 991.2000 | LSE | 2229143 |
15/07/2025 | 10:26:31 | 1,092 | 992.4000 | LSE | 2231910 |
15/07/2025 | 10:26:31 | 787 | 992.4000 | LSE | 2231908 |
15/07/2025 | 10:34:45 | 1,220 | 992.4000 | LSE | 2239891 |
15/07/2025 | 10:34:45 | 509 | 992.4000 | LSE | 2239895 |
15/07/2025 | 10:34:45 | 1,757 | 992.4000 | LSE | 2239893 |
15/07/2025 | 10:43:25 | 433 | 992.4000 | LSE | 2248294 |
15/07/2025 | 10:43:25 | 1,327 | 992.4000 | LSE | 2248292 |
15/07/2025 | 10:43:28 | 966 | 992.2000 | LSE | 2248329 |
15/07/2025 | 10:43:28 | 835 | 992.2000 | LSE | 2248327 |
15/07/2025 | 10:53:29 | 1,892 | 992.4000 | LSE | 2258819 |
15/07/2025 | 11:00:26 | 1,101 | 992.2000 | LSE | 2265707 |
15/07/2025 | 11:00:26 | 783 | 992.2000 | LSE | 2265705 |
15/07/2025 | 11:12:19 | 856 | 991.6000 | LSE | 2272719 |
15/07/2025 | 11:12:19 | 866 | 991.6000 | LSE | 2272717 |
15/07/2025 | 11:13:11 | 131 | 991.6000 | LSE | 2273140 |
15/07/2025 | 11:13:11 | 191 | 991.6000 | LSE | 2273138 |
15/07/2025 | 11:13:11 | 1,353 | 991.6000 | LSE | 2273136 |
15/07/2025 | 11:19:08 | 1,756 | 991.4000 | LSE | 2276729 |
15/07/2025 | 11:26:15 | 1,869 | 991.2000 | LSE | 2281235 |
15/07/2025 | 11:26:15 | 1,888 | 991.2000 | LSE | 2281237 |
15/07/2025 | 11:35:22 | 1,083 | 990.0000 | LSE | 2287577 |
15/07/2025 | 11:35:22 | 497 | 990.0000 | LSE | 2287575 |
15/07/2025 | 11:36:19 | 1,391 | 990.2000 | LSE | 2288070 |
15/07/2025 | 11:36:19 | 400 | 990.2000 | LSE | 2288068 |
15/07/2025 | 11:45:11 | 1,902 | 987.8000 | LSE | 2293283 |
15/07/2025 | 11:49:05 | 1,573 | 988.0000 | LSE | 2295441 |
15/07/2025 | 11:57:23 | 1,883 | 988.6000 | LSE | 2299770 |
15/07/2025 | 11:59:37 | 1,720 | 988.0000 | LSE | 2300910 |
15/07/2025 | 12:03:32 | 1,804 | 987.8000 | LSE | 2303508 |
15/07/2025 | 12:14:48 | 1,608 | 986.4000 | LSE | 2309994 |
15/07/2025 | 12:14:48 | 1,859 | 986.4000 | LSE | 2309996 |
15/07/2025 | 12:21:07 | 1,619 | 985.6000 | LSE | 2314080 |
15/07/2025 | 12:31:45 | 1,716 | 986.6000 | LSE | 2321769 |
15/07/2025 | 12:31:45 | 1,534 | 986.6000 | LSE | 2321767 |
15/07/2025 | 12:36:50 | 1,721 | 989.2000 | LSE | 2324980 |
15/07/2025 | 12:36:50 | 1,730 | 989.2000 | LSE | 2324978 |
15/07/2025 | 12:44:29 | 1,637 | 988.8000 | LSE | 2329928 |
15/07/2025 | 12:46:45 | 1,749 | 988.8000 | LSE | 2331794 |
15/07/2025 | 12:51:07 | 1,229 | 989.6000 | LSE | 2334936 |
15/07/2025 | 12:58:16 | 172 | 990.0000 | LSE | 2340081 |
15/07/2025 | 12:59:35 | 1,843 | 990.2000 | LSE | 2341076 |
15/07/2025 | 13:06:43 | 1,030 | 990.0000 | LSE | 2346232 |
15/07/2025 | 13:06:43 | 833 | 990.0000 | LSE | 2346234 |
15/07/2025 | 13:07:03 | 1,739 | 989.6000 | LSE | 2346451 |
15/07/2025 | 13:15:20 | 1,806 | 990.0000 | LSE | 2353088 |
15/07/2025 | 13:15:45 | 201 | 990.2000 | LSE | 2353417 |
15/07/2025 | 13:15:45 | 173 | 990.2000 | LSE | 2353415 |
15/07/2025 | 13:23:08 | 1,835 | 989.8000 | LSE | 2359241 |
15/07/2025 | 13:30:50 | 1,861 | 990.6000 | LSE | 2366726 |
15/07/2025 | 13:32:39 | 183 | 991.6000 | LSE | 2368438 |
15/07/2025 | 13:33:05 | 1,648 | 991.6000 | LSE | 2368773 |
15/07/2025 | 13:37:45 | 429 | 992.2000 | LSE | 2373097 |
15/07/2025 | 13:37:45 | 114 | 992.2000 | LSE | 2373095 |
15/07/2025 | 13:38:09 | 1,732 | 992.0000 | LSE | 2373504 |
15/07/2025 | 13:39:10 | 1,849 | 991.8000 | LSE | 2374260 |
15/07/2025 | 13:42:46 | 1,666 | 991.2000 | LSE | 2377272 |
15/07/2025 | 13:47:39 | 36 | 991.8000 | LSE | 2382156 |
15/07/2025 | 13:47:39 | 1,506 | 991.8000 | LSE | 2382154 |
15/07/2025 | 13:53:02 | 1,627 | 991.0000 | LSE | 2387202 |
15/07/2025 | 13:57:11 | 226 | 991.0000 | LSE | 2391167 |
15/07/2025 | 13:57:11 | 326 | 991.0000 | LSE | 2391165 |
15/07/2025 | 13:57:11 | 161 | 991.0000 | LSE | 2391163 |
15/07/2025 | 14:01:05 | 343 | 992.0000 | LSE | 2395138 |
15/07/2025 | 14:01:05 | 161 | 992.0000 | LSE | 2395136 |
15/07/2025 | 14:01:13 | 1,811 | 991.8000 | LSE | 2395250 |
15/07/2025 | 14:01:13 | 916 | 991.8000 | LSE | 2395248 |
15/07/2025 | 14:01:13 | 969 | 991.8000 | LSE | 2395246 |
15/07/2025 | 14:04:38 | 1,681 | 992.2000 | LSE | 2398483 |
15/07/2025 | 14:07:50 | 1,615 | 994.0000 | LSE | 2401945 |
15/07/2025 | 14:13:28 | 1,753 | 994.4000 | LSE | 2407073 |
15/07/2025 | 14:17:21 | 1,776 | 994.4000 | LSE | 2411166 |
15/07/2025 | 14:19:48 | 338 | 994.6000 | LSE | 2413477 |
15/07/2025 | 14:20:51 | 1,567 | 994.6000 | LSE | 2415088 |
15/07/2025 | 14:23:16 | 1,813 | 993.8000 | LSE | 2417729 |
15/07/2025 | 14:25:03 | 1,622 | 992.8000 | LSE | 2420294 |
15/07/2025 | 14:29:26 | 1,721 | 992.6000 | LSE | 2425232 |
15/07/2025 | 14:30:37 | 693 | 992.2000 | LSE | 2432160 |
15/07/2025 | 14:31:50 | 1,745 | 992.8000 | LSE | 2435176 |
15/07/2025 | 14:34:10 | 1,227 | 990.4000 | LSE | 2440566 |
15/07/2025 | 14:34:10 | 303 | 990.4000 | LSE | 2440564 |
15/07/2025 | 14:34:10 | 1,695 | 990.8000 | LSE | 2440532 |
15/07/2025 | 14:36:32 | 678 | 991.6000 | LSE | 2445899 |
15/07/2025 | 14:37:48 | 1,802 | 992.2000 | LSE | 2447958 |
15/07/2025 | 14:40:43 | 1,781 | 991.2000 | LSE | 2453854 |
15/07/2025 | 14:40:43 | 1,769 | 991.2000 | LSE | 2453856 |
15/07/2025 | 14:43:29 | 238 | 991.2000 | LSE | 2459370 |
15/07/2025 | 14:45:12 | 1,631 | 991.8000 | LSE | 2463319 |
15/07/2025 | 14:46:08 | 93 | 992.0000 | LSE | 2465527 |
15/07/2025 | 14:46:08 | 1,591 | 992.0000 | LSE | 2465525 |
15/07/2025 | 14:47:12 | 1,841 | 991.2000 | LSE | 2467863 |
15/07/2025 | 14:49:44 | 550 | 991.8000 | LSE | 2472987 |
15/07/2025 | 14:49:44 | 173 | 991.8000 | LSE | 2472985 |
15/07/2025 | 14:49:44 | 17 | 991.8000 | LSE | 2472983 |
15/07/2025 | 14:49:58 | 270 | 991.8000 | LSE | 2473324 |
15/07/2025 | 14:49:59 | 270 | 991.8000 | LSE | 2473352 |
15/07/2025 | 14:50:12 | 98 | 991.8000 | LSE | 2474435 |
15/07/2025 | 14:50:12 | 270 | 991.8000 | LSE | 2474433 |
15/07/2025 | 14:50:28 | 190 | 991.8000 | LSE | 2474917 |
15/07/2025 | 14:51:22 | 1,492 | 991.8000 | LSE | 2476716 |
15/07/2025 | 14:52:32 | 317 | 991.6000 | LSE | 2478625 |
15/07/2025 | 14:52:32 | 350 | 991.6000 | LSE | 2478623 |
15/07/2025 | 14:52:32 | 206 | 991.6000 | LSE | 2478621 |
15/07/2025 | 14:53:23 | 672 | 991.6000 | LSE | 2480266 |
15/07/2025 | 14:53:23 | 1,110 | 991.6000 | LSE | 2480264 |
15/07/2025 | 14:55:53 | 1,767 | 991.6000 | LSE | 2486040 |
15/07/2025 | 14:58:19 | 280 | 991.0000 | LSE | 2491106 |
15/07/2025 | 14:58:19 | 21 | 991.0000 | LSE | 2491104 |
15/07/2025 | 14:58:22 | 1,293 | 991.0000 | LSE | 2491248 |
15/07/2025 | 14:58:22 | 223 | 991.0000 | LSE | 2491246 |
15/07/2025 | 15:01:28 | 228 | 991.6000 | LSE | 2499460 |
15/07/2025 | 15:01:31 | 270 | 991.6000 | LSE | 2499561 |
15/07/2025 | 15:02:00 | 200 | 992.2000 | LSE | 2500341 |
15/07/2025 | 15:02:02 | 94 | 992.2000 | LSE | 2500425 |
15/07/2025 | 15:02:02 | 290 | 992.2000 | LSE | 2500423 |
15/07/2025 | 15:02:02 | 289 | 992.2000 | LSE | 2500421 |
15/07/2025 | 15:02:02 | 396 | 992.2000 | LSE | 2500419 |
15/07/2025 | 15:02:02 | 504 | 992.2000 | LSE | 2500417 |
15/07/2025 | 15:02:02 | 201 | 992.2000 | LSE | 2500415 |
15/07/2025 | 15:02:15 | 1,291 | 991.6000 | LSE | 2500790 |
15/07/2025 | 15:03:54 | 1,811 | 990.8000 | LSE | 2504009 |
15/07/2025 | 15:03:54 | 1,823 | 990.8000 | LSE | 2504007 |
15/07/2025 | 15:06:42 | 1 | 991.4000 | LSE | 2510999 |
15/07/2025 | 15:06:42 | 997 | 991.4000 | LSE | 2510997 |
15/07/2025 | 15:06:43 | 849 | 991.4000 | LSE | 2511029 |
15/07/2025 | 15:10:02 | 230 | 992.4000 | LSE | 2517955 |
15/07/2025 | 15:10:02 | 220 | 992.4000 | LSE | 2517953 |
15/07/2025 | 15:10:02 | 31 | 992.4000 | LSE | 2517951 |
15/07/2025 | 15:10:02 | 1,046 | 992.4000 | LSE | 2517949 |
15/07/2025 | 15:10:02 | 85 | 992.4000 | LSE | 2517943 |
15/07/2025 | 15:10:02 | 112 | 992.4000 | LSE | 2517939 |
15/07/2025 | 15:10:02 | 103 | 992.4000 | LSE | 2517941 |
15/07/2025 | 15:10:02 | 112 | 992.4000 | LSE | 2517937 |
15/07/2025 | 15:10:02 | 136 | 992.4000 | LSE | 2517935 |
15/07/2025 | 15:10:04 | 1,241 | 992.4000 | LSE | 2518025 |
15/07/2025 | 15:13:57 | 1,785 | 992.4000 | LSE | 2525042 |
15/07/2025 | 15:15:51 | 1,582 | 992.4000 | LSE | 2529455 |
15/07/2025 | 15:17:14 | 281 | 992.4000 | LSE | 2531948 |
15/07/2025 | 15:19:19 | 1,789 | 992.4000 | LSE | 2535290 |
15/07/2025 | 15:20:10 | 1,710 | 992.2000 | LSE | 2537754 |
15/07/2025 | 15:24:04 | 1,844 | 993.4000 | LSE | 2543768 |
15/07/2025 | 15:24:04 | 1,884 | 993.4000 | LSE | 2543770 |
15/07/2025 | 15:26:31 | 795 | 993.4000 | LSE | 2551024 |
15/07/2025 | 15:26:31 | 595 | 993.4000 | LSE | 2551022 |
15/07/2025 | 15:26:31 | 294 | 993.4000 | LSE | 2551020 |
15/07/2025 | 15:26:37 | 620 | 993.2000 | LSE | 2551233 |
15/07/2025 | 15:26:37 | 1,006 | 993.2000 | LSE | 2551231 |
15/07/2025 | 15:29:34 | 1,764 | 993.2000 | LSE | 2555176 |
15/07/2025 | 15:32:00 | 809 | 992.2000 | LSE | 2560380 |
15/07/2025 | 15:32:00 | 315 | 992.2000 | LSE | 2560378 |
15/07/2025 | 15:33:16 | 653 | 991.8000 | LSE | 2562747 |
15/07/2025 | 15:34:41 | 1,809 | 991.4000 | LSE | 2564700 |
15/07/2025 | 15:38:01 | 1,597 | 991.0000 | LSE | 2571346 |
15/07/2025 | 15:40:54 | 1,402 | 990.2000 | LSE | 2576353 |
15/07/2025 | 15:41:03 | 1,583 | 990.2000 | LSE | 2576590 |
15/07/2025 | 15:41:03 | 1,699 | 990.2000 | LSE | 2576588 |
15/07/2025 | 15:41:03 | 251 | 990.2000 | LSE | 2576586 |
15/07/2025 | 15:41:04 | 1 | 990.0000 | LSE | 2576598 |
15/07/2025 | 15:41:19 | 1,652 | 990.0000 | LSE | 2576999 |
15/07/2025 | 15:41:19 | 1,795 | 990.0000 | LSE | 2576997 |
15/07/2025 | 15:41:19 | 1,849 | 990.0000 | LSE | 2576995 |
15/07/2025 | 15:43:06 | 480 | 990.2000 | LSE | 2579488 |
15/07/2025 | 15:43:06 | 1,221 | 990.2000 | LSE | 2579490 |
15/07/2025 | 15:43:17 | 1,628 | 990.0000 | LSE | 2579736 |
15/07/2025 | 15:43:17 | 136 | 990.0000 | LSE | 2579734 |
15/07/2025 | 15:46:17 | 215 | 989.8000 | LSE | 2585231 |
15/07/2025 | 15:46:17 | 1,212 | 989.8000 | LSE | 2585229 |
15/07/2025 | 15:46:17 | 332 | 989.8000 | LSE | 2585227 |
15/07/2025 | 15:50:08 | 1,745 | 989.6000 | LSE | 2591721 |
15/07/2025 | 15:53:17 | 270 | 990.0000 | LSE | 2596585 |
15/07/2025 | 15:53:17 | 270 | 990.0000 | LSE | 2596582 |
15/07/2025 | 15:53:17 | 154 | 990.0000 | LSE | 2596580 |
15/07/2025 | 15:53:18 | 861 | 990.0000 | LSE | 2596617 |
15/07/2025 | 15:54:51 | 1,143 | 989.6000 | LSE | 2598757 |
15/07/2025 | 15:55:02 | 613 | 989.6000 | LSE | 2599738 |
15/07/2025 | 15:55:30 | 1,579 | 989.8000 | LSE | 2600338 |
15/07/2025 | 15:58:27 | 1,859 | 989.4000 | LSE | 2604554 |
15/07/2025 | 15:58:57 | 326 | 989.0000 | LSE | 2605345 |
15/07/2025 | 15:59:03 | 1,229 | 989.0000 | LSE | 2605475 |
15/07/2025 | 15:59:03 | 223 | 989.0000 | LSE | 2605473 |
15/07/2025 | 16:01:13 | 344 | 989.4000 | LSE | 2613053 |
15/07/2025 | 16:01:13 | 309 | 989.4000 | LSE | 2613051 |
15/07/2025 | 16:01:13 | 311 | 989.4000 | LSE | 2613049 |
15/07/2025 | 16:02:20 | 113 | 989.6000 | LSE | 2615593 |
15/07/2025 | 16:02:20 | 1,564 | 989.6000 | LSE | 2615591 |
15/07/2025 | 16:02:34 | 1,881 | 989.6000 | LSE | 2616158 |
15/07/2025 | 16:05:17 | 1,645 | 990.6000 | LSE | 2621847 |
15/07/2025 | 16:05:17 | 1,467 | 990.6000 | LSE | 2621849 |
15/07/2025 | 16:08:15 | 485 | 991.2000 | LSE | 2626917 |
15/07/2025 | 16:08:15 | 184 | 991.2000 | LSE | 2626913 |
15/07/2025 | 16:08:15 | 599 | 991.2000 | LSE | 2626915 |
15/07/2025 | 16:10:48 | 448 | 992.2000 | LSE | 2632794 |
15/07/2025 | 16:10:48 | 318 | 992.2000 | LSE | 2632792 |
15/07/2025 | 16:10:48 | 1,084 | 992.2000 | LSE | 2632790 |
15/07/2025 | 16:10:48 | 499 | 992.0000 | LSE | 2632788 |
15/07/2025 | 16:12:40 | 1,890 | 992.2000 | LSE | 2635868 |
15/07/2025 | 16:12:40 | 51 | 992.2000 | LSE | 2635870 |
15/07/2025 | 16:13:11 | 1,814 | 992.2000 | LSE | 2636785 |
15/07/2025 | 16:15:29 | 987 | 992.6000 | LSE | 2641875 |
15/07/2025 | 16:15:29 | 1,696 | 992.6000 | LSE | 2641873 |
15/07/2025 | 16:15:29 | 968 | 992.6000 | LSE | 2641871 |
15/07/2025 | 16:18:04 | 600 | 992.4000 | LSE | 2647276 |
15/07/2025 | 16:18:23 | 1,549 | 992.4000 | LSE | 2647870 |
15/07/2025 | 16:20:05 | 80 | 992.6000 | LSE | 2652226 |
15/07/2025 | 16:20:05 | 649 | 992.6000 | LSE | 2652224 |
15/07/2025 | 16:20:05 | 600 | 992.6000 | LSE | 2652222 |
15/07/2025 | 16:20:09 | 251 | 992.6000 | LSE | 2652446 |
15/07/2025 | 16:21:48 | 1,820 | 992.0000 | LSE | 2655541 |
15/07/2025 | 16:22:55 | 1,419 | 991.4000 | LSE | 2657680 |
15/07/2025 | 16:23:39 | 500 | 991.8000 | LSE | 2658854 |
15/07/2025 | 16:23:47 | 376 | 991.8000 | LSE | 2659013 |
15/07/2025 | 16:23:47 | 1,124 | 991.8000 | LSE | 2659011 |
15/07/2025 | 16:23:52 | 305 | 991.8000 | LSE | 2659116 |
15/07/2025 | 16:23:52 | 335 | 991.8000 | LSE | 2659114 |
15/07/2025 | 16:23:52 | 500 | 991.8000 | LSE | 2659112 |
15/07/2025 | 16:23:52 | 500 | 991.8000 | LSE | 2659109 |
15/07/2025 | 16:24:24 | 500 | 991.8000 | LSE | 2660252 |
15/07/2025 | 16:24:25 | 500 | 991.8000 | LSE | 2660266 |
15/07/2025 | 16:25:06 | 1,029 | 991.8000 | LSE | 2662795 |
15/07/2025 | 16:25:06 | 570 | 991.8000 | LSE | 2662793 |
15/07/2025 | 16:25:07 | 694 | 991.4000 | LSE | 2662887 |
15/07/2025 | 16:26:20 | 1,013 | 990.6000 | LSE | 2665115 |
15/07/2025 | 16:26:20 | 254 | 990.6000 | LSE | 2665113 |
15/07/2025 | 16:26:20 | 399 | 990.6000 | LSE | 2665111 |
15/07/2025 | 16:26:29 | 111 | 990.4000 | LSE | 2665372 |
15/07/2025 | 16:26:29 | 384 | 990.4000 | LSE | 2665370 |
15/07/2025 | 16:26:49 | 506 | 990.2000 | LSE | 2665993 |
15/07/2025 | 16:27:37 | 1,306 | 990.0000 | LSE | 2667561 |
15/07/2025 | 16:28:00 | 262 | 990.4000 | LSE | 2668154 |
15/07/2025 | 16:28:00 | 335 | 990.4000 | LSE | 2668152 |
15/07/2025 | 16:28:00 | 542 | 990.4000 | LSE | 2668150 |
15/07/2025 | 16:28:00 | 1,490 | 990.4000 | LSE | 2668148 |
15/07/2025 | 16:28:00 | 1,084 | 990.4000 | LSE | 2668146 |
15/07/2025 | 16:29:07 | 40 | 990.0000 | LSE | 2673245 |
Related Shares:
Rolls-Royce