9th Jul 2025 07:00
09 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: | 08 July 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 320,575 | 370,763 | 110,438 | 45,674 |
Highest price paid per Ordinary Share (p): | 977.0000 | 976.4000 | 977.0000 | 976.2000 |
Lowest price paid per Ordinary Share (p): | 960.0000 | 960.0000 | 960.0000 | 960.0000 |
Volume weighted average price paid per Ordinary Share (p): | 968.1472 | 968.0412 | 967.8153 | 968.4048 |
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 8,451,397,282 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,451,397,282 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 53,499,707 Ordinary Shares in aggregate at a weighted average price of 794.0151 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 |
08/07/2025 | 08:04:40 | 1,477 | 968.4000 | Aquis | 1903853 |
08/07/2025 | 08:27:17 | 694 | 964.8000 | Aquis | 1925771 |
08/07/2025 | 08:29:51 | 1,684 | 968.0000 | Aquis | 1928338 |
08/07/2025 | 08:29:51 | 734 | 968.0000 | Aquis | 1928336 |
08/07/2025 | 08:29:51 | 760 | 968.0000 | Aquis | 1928334 |
08/07/2025 | 08:29:51 | 786 | 968.0000 | Aquis | 1928332 |
08/07/2025 | 08:29:51 | 717 | 968.0000 | Aquis | 1928330 |
08/07/2025 | 08:33:25 | 200 | 967.6000 | Aquis | 1933188 |
08/07/2025 | 08:35:46 | 451 | 967.6000 | Aquis | 1935582 |
08/07/2025 | 09:16:47 | 1,515 | 961.0000 | Aquis | 1977165 |
08/07/2025 | 09:21:31 | 673 | 960.0000 | Aquis | 1980977 |
08/07/2025 | 10:16:59 | 1,666 | 965.8000 | Aquis | 2024497 |
08/07/2025 | 10:24:35 | 708 | 967.2000 | Aquis | 2030320 |
08/07/2025 | 10:28:52 | 785 | 968.0000 | Aquis | 2033847 |
08/07/2025 | 10:32:05 | 751 | 967.8000 | Aquis | 2036611 |
08/07/2025 | 10:39:49 | 808 | 970.0000 | Aquis | 2042251 |
08/07/2025 | 11:02:52 | 598 | 967.4000 | Aquis | 2058092 |
08/07/2025 | 11:14:34 | 1,539 | 967.8000 | Aquis | 2065824 |
08/07/2025 | 12:22:56 | 156 | 971.8000 | Aquis | 2111875 |
08/07/2025 | 12:30:30 | 394 | 972.2000 | Aquis | 2117157 |
08/07/2025 | 12:30:51 | 1,084 | 972.2000 | Aquis | 2117794 |
08/07/2025 | 13:07:14 | 603 | 973.2000 | Aquis | 2145278 |
08/07/2025 | 13:07:43 | 153 | 973.2000 | Aquis | 2145518 |
08/07/2025 | 13:22:35 | 624 | 974.2000 | Aquis | 2156776 |
08/07/2025 | 13:24:00 | 4 | 974.2000 | Aquis | 2157872 |
08/07/2025 | 13:24:48 | 708 | 974.2000 | Aquis | 2158430 |
08/07/2025 | 13:24:48 | 170 | 974.2000 | Aquis | 2158428 |
08/07/2025 | 13:35:01 | 1,534 | 976.2000 | Aquis | 2168231 |
08/07/2025 | 13:52:05 | 591 | 975.0000 | Aquis | 2182455 |
08/07/2025 | 14:16:01 | 630 | 970.0000 | Aquis | 2208179 |
08/07/2025 | 14:21:12 | 1,342 | 972.4000 | Aquis | 2213401 |
08/07/2025 | 14:21:12 | 124 | 972.4000 | Aquis | 2213399 |
08/07/2025 | 14:41:31 | 1,642 | 974.8000 | Aquis | 2247745 |
08/07/2025 | 14:45:49 | 662 | 971.4000 | Aquis | 2256159 |
08/07/2025 | 14:46:56 | 53 | 970.0000 | Aquis | 2258325 |
08/07/2025 | 14:50:51 | 725 | 972.0000 | Aquis | 2266810 |
08/07/2025 | 14:58:15 | 700 | 972.2000 | Aquis | 2281863 |
08/07/2025 | 15:06:45 | 1,622 | 974.0000 | Aquis | 2301666 |
08/07/2025 | 15:11:14 | 607 | 972.6000 | Aquis | 2311109 |
08/07/2025 | 15:35:24 | 831 | 968.6000 | Aquis | 2360361 |
08/07/2025 | 15:35:24 | 970 | 968.6000 | Aquis | 2360359 |
08/07/2025 | 15:35:24 | 679 | 968.6000 | Aquis | 2360371 |
08/07/2025 | 15:50:45 | 949 | 966.8000 | Aquis | 2391063 |
08/07/2025 | 15:52:17 | 602 | 966.0000 | Aquis | 2393252 |
08/07/2025 | 15:52:54 | 882 | 965.0000 | Aquis | 2394305 |
08/07/2025 | 15:53:53 | 164 | 964.8000 | Aquis | 2395892 |
08/07/2025 | 15:53:53 | 639 | 964.8000 | Aquis | 2395890 |
08/07/2025 | 16:07:52 | 691 | 965.4000 | Aquis | 2426198 |
08/07/2025 | 16:08:22 | 960 | 965.2000 | Aquis | 2427102 |
08/07/2025 | 16:08:22 | 580 | 965.2000 | Aquis | 2427100 |
08/07/2025 | 16:08:22 | 382 | 965.0000 | Aquis | 2427104 |
08/07/2025 | 16:08:22 | 253 | 965.2000 | Aquis | 2427098 |
08/07/2025 | 16:08:25 | 545 | 965.0000 | Aquis | 2427193 |
08/07/2025 | 16:09:15 | 43 | 964.6000 | Aquis | 2428704 |
08/07/2025 | 16:09:16 | 44 | 964.6000 | Aquis | 2428736 |
08/07/2025 | 16:09:18 | 398 | 964.6000 | Aquis | 2428815 |
08/07/2025 | 16:09:18 | 395 | 964.6000 | Aquis | 2428817 |
08/07/2025 | 16:20:42 | 381 | 963.0000 | Aquis | 2459268 |
08/07/2025 | 16:20:42 | 515 | 963.0000 | Aquis | 2459264 |
08/07/2025 | 16:22:54 | 43 | 964.8000 | Aquis | 2463267 |
08/07/2025 | 16:22:54 | 478 | 964.8000 | Aquis | 2463259 |
08/07/2025 | 16:22:54 | 53 | 965.0000 | Aquis | 2463257 |
08/07/2025 | 16:22:54 | 479 | 965.0000 | Aquis | 2463255 |
08/07/2025 | 16:22:54 | 520 | 965.0000 | Aquis | 2463253 |
08/07/2025 | 16:26:11 | 728 | 964.4000 | Aquis | 2471302 |
08/07/2025 | 16:26:11 | 879 | 964.6000 | Aquis | 2471292 |
08/07/2025 | 16:26:11 | 647 | 964.6000 | Aquis | 2471298 |
08/07/2025 | 16:28:04 | 270 | 965.0000 | Aquis | 2475637 |
08/07/2025 | 08:03:02 | 1,716 | 971.6000 | BATE | 1902069 |
08/07/2025 | 08:03:02 | 1,527 | 971.6000 | BATE | 1902067 |
08/07/2025 | 08:03:02 | 1,646 | 971.6000 | BATE | 1902065 |
08/07/2025 | 08:03:02 | 1,736 | 971.6000 | BATE | 1902063 |
08/07/2025 | 08:03:02 | 1,508 | 971.6000 | BATE | 1902061 |
08/07/2025 | 08:04:40 | 2,379 | 968.4000 | BATE | 1903855 |
08/07/2025 | 08:05:10 | 1,655 | 968.0000 | BATE | 1904363 |
08/07/2025 | 08:05:10 | 1,452 | 968.0000 | BATE | 1904361 |
08/07/2025 | 08:05:19 | 1,619 | 967.8000 | BATE | 1904528 |
08/07/2025 | 08:08:32 | 1,731 | 966.4000 | BATE | 1907950 |
08/07/2025 | 08:11:28 | 1,290 | 967.0000 | BATE | 1910554 |
08/07/2025 | 08:11:28 | 304 | 967.0000 | BATE | 1910552 |
08/07/2025 | 08:12:55 | 1,698 | 965.8000 | BATE | 1911927 |
08/07/2025 | 08:14:22 | 1,648 | 966.4000 | BATE | 1913576 |
08/07/2025 | 08:17:38 | 1,553 | 966.0000 | BATE | 1917176 |
08/07/2025 | 08:17:38 | 1,697 | 966.0000 | BATE | 1917174 |
08/07/2025 | 08:17:38 | 1,559 | 966.0000 | BATE | 1917172 |
08/07/2025 | 08:17:38 | 1,470 | 966.0000 | BATE | 1917170 |
08/07/2025 | 08:20:31 | 1,452 | 965.4000 | BATE | 1919948 |
08/07/2025 | 08:22:33 | 980 | 966.4000 | BATE | 1921724 |
08/07/2025 | 08:23:06 | 1,447 | 966.4000 | BATE | 1922242 |
08/07/2025 | 08:23:06 | 632 | 966.4000 | BATE | 1922240 |
08/07/2025 | 08:26:15 | 401 | 965.4000 | BATE | 1924917 |
08/07/2025 | 08:26:19 | 152 | 965.4000 | BATE | 1924980 |
08/07/2025 | 08:26:20 | 83 | 965.4000 | BATE | 1924990 |
08/07/2025 | 08:26:20 | 1,013 | 965.4000 | BATE | 1924988 |
08/07/2025 | 08:27:17 | 1,632 | 964.8000 | BATE | 1925773 |
08/07/2025 | 08:31:32 | 1,759 | 967.0000 | BATE | 1931250 |
08/07/2025 | 08:34:40 | 1,643 | 967.8000 | BATE | 1934288 |
08/07/2025 | 08:34:40 | 1,641 | 967.8000 | BATE | 1934286 |
08/07/2025 | 08:38:52 | 1,594 | 965.4000 | BATE | 1938775 |
08/07/2025 | 08:38:52 | 1,543 | 965.4000 | BATE | 1938773 |
08/07/2025 | 08:41:36 | 131 | 965.8000 | BATE | 1941415 |
08/07/2025 | 08:42:29 | 1,587 | 966.2000 | BATE | 1942177 |
08/07/2025 | 08:43:05 | 1,339 | 965.8000 | BATE | 1942772 |
08/07/2025 | 08:45:14 | 1,597 | 965.8000 | BATE | 1945086 |
08/07/2025 | 08:48:05 | 1,601 | 965.0000 | BATE | 1948126 |
08/07/2025 | 08:49:36 | 1,630 | 964.8000 | BATE | 1949759 |
08/07/2025 | 08:49:36 | 1,404 | 964.8000 | BATE | 1949757 |
08/07/2025 | 08:49:36 | 260 | 964.8000 | BATE | 1949755 |
08/07/2025 | 08:50:55 | 1,711 | 965.0000 | BATE | 1951384 |
08/07/2025 | 08:55:55 | 1,426 | 962.2000 | BATE | 1956585 |
08/07/2025 | 09:01:21 | 1,560 | 962.4000 | BATE | 1962869 |
08/07/2025 | 09:04:29 | 1,666 | 962.2000 | BATE | 1965258 |
08/07/2025 | 09:07:04 | 1,503 | 962.8000 | BATE | 1967572 |
08/07/2025 | 09:08:48 | 1,661 | 962.8000 | BATE | 1970216 |
08/07/2025 | 09:10:18 | 1,443 | 961.4000 | BATE | 1971674 |
08/07/2025 | 09:12:32 | 1,461 | 962.0000 | BATE | 1973479 |
08/07/2025 | 09:13:39 | 1,761 | 960.6000 | BATE | 1974299 |
08/07/2025 | 09:16:46 | 1,692 | 961.2000 | BATE | 1977161 |
08/07/2025 | 09:18:23 | 980 | 960.8000 | BATE | 1978435 |
08/07/2025 | 09:18:23 | 668 | 960.8000 | BATE | 1978433 |
08/07/2025 | 09:21:31 | 1,679 | 960.0000 | BATE | 1980973 |
08/07/2025 | 09:25:21 | 1,592 | 960.0000 | BATE | 1984390 |
08/07/2025 | 09:29:44 | 1,736 | 960.2000 | BATE | 1987838 |
08/07/2025 | 09:29:58 | 1,424 | 960.0000 | BATE | 1988095 |
08/07/2025 | 09:30:56 | 1,572 | 960.4000 | BATE | 1989051 |
08/07/2025 | 09:37:39 | 1,700 | 960.6000 | BATE | 1994286 |
08/07/2025 | 09:37:39 | 1,740 | 960.6000 | BATE | 1994284 |
08/07/2025 | 09:44:20 | 1,466 | 962.0000 | BATE | 1998848 |
08/07/2025 | 09:45:34 | 1,722 | 962.0000 | BATE | 1999808 |
08/07/2025 | 09:50:01 | 1,637 | 962.4000 | BATE | 2003003 |
08/07/2025 | 09:52:32 | 1,754 | 962.8000 | BATE | 2004601 |
08/07/2025 | 09:58:30 | 467 | 965.0000 | BATE | 2009593 |
08/07/2025 | 09:58:30 | 1,292 | 965.0000 | BATE | 2009591 |
08/07/2025 | 10:02:50 | 1,561 | 965.0000 | BATE | 2013121 |
08/07/2025 | 10:02:50 | 1,456 | 965.0000 | BATE | 2013123 |
08/07/2025 | 10:14:57 | 248 | 965.8000 | BATE | 2022701 |
08/07/2025 | 10:16:53 | 222 | 966.0000 | BATE | 2024444 |
08/07/2025 | 10:16:53 | 222 | 966.0000 | BATE | 2024442 |
08/07/2025 | 10:16:53 | 222 | 966.0000 | BATE | 2024440 |
08/07/2025 | 10:16:59 | 1,932 | 965.8000 | BATE | 2024501 |
08/07/2025 | 10:16:59 | 1,724 | 965.8000 | BATE | 2024499 |
08/07/2025 | 10:16:59 | 1,270 | 965.8000 | BATE | 2024495 |
08/07/2025 | 10:16:59 | 427 | 965.8000 | BATE | 2024493 |
08/07/2025 | 10:16:59 | 1,547 | 965.8000 | BATE | 2024491 |
08/07/2025 | 10:17:39 | 1,703 | 965.6000 | BATE | 2024966 |
08/07/2025 | 10:19:09 | 1,425 | 966.4000 | BATE | 2025957 |
08/07/2025 | 10:24:35 | 565 | 967.2000 | BATE | 2030318 |
08/07/2025 | 10:24:35 | 1,101 | 967.2000 | BATE | 2030316 |
08/07/2025 | 10:28:52 | 1,613 | 968.0000 | BATE | 2033845 |
08/07/2025 | 10:39:49 | 1,588 | 970.0000 | BATE | 2042253 |
08/07/2025 | 10:39:49 | 97 | 970.0000 | BATE | 2042255 |
08/07/2025 | 10:39:49 | 1,772 | 970.0000 | BATE | 2042257 |
08/07/2025 | 10:45:00 | 1,629 | 968.4000 | BATE | 2045647 |
08/07/2025 | 10:46:33 | 251 | 967.6000 | BATE | 2046755 |
08/07/2025 | 10:47:17 | 1,341 | 967.6000 | BATE | 2047263 |
08/07/2025 | 10:53:40 | 1,072 | 967.0000 | BATE | 2051500 |
08/07/2025 | 10:53:40 | 355 | 967.0000 | BATE | 2051502 |
08/07/2025 | 10:59:50 | 161 | 966.6000 | BATE | 2055492 |
08/07/2025 | 10:59:50 | 1,772 | 966.6000 | BATE | 2055488 |
08/07/2025 | 10:59:50 | 1,636 | 966.6000 | BATE | 2055486 |
08/07/2025 | 10:59:51 | 153 | 966.6000 | BATE | 2055506 |
08/07/2025 | 11:02:52 | 1,599 | 967.4000 | BATE | 2058094 |
08/07/2025 | 11:08:53 | 1,560 | 966.4000 | BATE | 2062053 |
08/07/2025 | 11:13:32 | 1,486 | 967.8000 | BATE | 2065233 |
08/07/2025 | 11:18:14 | 1,747 | 967.8000 | BATE | 2068317 |
08/07/2025 | 11:25:52 | 1,484 | 969.2000 | BATE | 2073444 |
08/07/2025 | 11:34:16 | 421 | 969.0000 | BATE | 2078738 |
08/07/2025 | 11:34:16 | 1,521 | 969.0000 | BATE | 2078736 |
08/07/2025 | 11:34:39 | 1,555 | 969.0000 | BATE | 2078933 |
08/07/2025 | 11:34:39 | 1,231 | 969.0000 | BATE | 2078931 |
08/07/2025 | 11:46:30 | 1,754 | 971.0000 | BATE | 2086878 |
08/07/2025 | 11:46:30 | 1,139 | 971.0000 | BATE | 2086876 |
08/07/2025 | 11:46:30 | 371 | 971.0000 | BATE | 2086874 |
08/07/2025 | 11:55:45 | 1,505 | 971.2000 | BATE | 2093107 |
08/07/2025 | 11:58:55 | 1,687 | 971.2000 | BATE | 2095187 |
08/07/2025 | 12:01:42 | 1,537 | 971.4000 | BATE | 2097147 |
08/07/2025 | 12:08:36 | 1,429 | 970.8000 | BATE | 2102725 |
08/07/2025 | 12:13:14 | 161 | 971.4000 | BATE | 2105452 |
08/07/2025 | 12:16:24 | 1,517 | 971.8000 | BATE | 2107422 |
08/07/2025 | 12:17:02 | 1,345 | 971.4000 | BATE | 2107956 |
08/07/2025 | 12:25:44 | 1,432 | 972.2000 | BATE | 2113543 |
08/07/2025 | 12:27:30 | 1,650 | 972.6000 | BATE | 2114648 |
08/07/2025 | 12:31:22 | 604 | 971.8000 | BATE | 2118194 |
08/07/2025 | 12:31:49 | 1,041 | 971.8000 | BATE | 2118696 |
08/07/2025 | 12:43:12 | 622 | 971.6000 | BATE | 2126565 |
08/07/2025 | 12:44:03 | 1,563 | 971.8000 | BATE | 2127156 |
08/07/2025 | 12:44:03 | 1,494 | 971.8000 | BATE | 2127154 |
08/07/2025 | 12:51:38 | 638 | 970.8000 | BATE | 2132838 |
08/07/2025 | 12:51:38 | 1,670 | 970.8000 | BATE | 2132840 |
08/07/2025 | 12:51:38 | 1,085 | 970.8000 | BATE | 2132836 |
08/07/2025 | 12:52:47 | 337 | 970.6000 | BATE | 2133667 |
08/07/2025 | 12:56:02 | 1,191 | 970.6000 | BATE | 2136535 |
08/07/2025 | 13:00:11 | 1,520 | 972.6000 | BATE | 2140282 |
08/07/2025 | 13:06:39 | 393 | 973.2000 | BATE | 2144949 |
08/07/2025 | 13:06:54 | 1,146 | 973.2000 | BATE | 2145123 |
08/07/2025 | 13:15:03 | 1,498 | 973.0000 | BATE | 2151159 |
08/07/2025 | 13:19:13 | 1,691 | 973.2000 | BATE | 2154042 |
08/07/2025 | 13:19:13 | 896 | 973.2000 | BATE | 2154040 |
08/07/2025 | 13:19:13 | 692 | 973.2000 | BATE | 2154038 |
08/07/2025 | 13:23:16 | 632 | 974.2000 | BATE | 2157416 |
08/07/2025 | 13:24:48 | 1,044 | 974.2000 | BATE | 2158424 |
08/07/2025 | 13:35:01 | 145 | 976.0000 | BATE | 2168239 |
08/07/2025 | 13:35:01 | 1,712 | 976.2000 | BATE | 2168233 |
08/07/2025 | 13:35:01 | 1,606 | 976.2000 | BATE | 2168235 |
08/07/2025 | 13:36:42 | 1,728 | 976.4000 | BATE | 2169413 |
08/07/2025 | 13:36:42 | 1,541 | 976.4000 | BATE | 2169411 |
08/07/2025 | 13:41:23 | 497 | 976.4000 | BATE | 2173073 |
08/07/2025 | 13:41:23 | 1,056 | 976.4000 | BATE | 2173075 |
08/07/2025 | 13:46:02 | 1,729 | 975.4000 | BATE | 2176631 |
08/07/2025 | 13:52:05 | 491 | 975.0000 | BATE | 2182457 |
08/07/2025 | 13:52:05 | 1,261 | 975.0000 | BATE | 2182453 |
08/07/2025 | 13:53:00 | 1,556 | 974.8000 | BATE | 2183188 |
08/07/2025 | 13:53:00 | 1,707 | 974.8000 | BATE | 2183186 |
08/07/2025 | 13:58:47 | 1,500 | 973.4000 | BATE | 2188453 |
08/07/2025 | 13:58:49 | 358 | 973.4000 | BATE | 2188470 |
08/07/2025 | 13:58:49 | 43 | 973.4000 | BATE | 2188468 |
08/07/2025 | 13:58:51 | 1,101 | 973.4000 | BATE | 2188491 |
08/07/2025 | 13:59:09 | 103 | 973.4000 | BATE | 2188769 |
08/07/2025 | 14:05:08 | 1,691 | 972.0000 | BATE | 2195853 |
08/07/2025 | 14:11:02 | 1,623 | 971.4000 | BATE | 2202179 |
08/07/2025 | 14:16:00 | 1,668 | 970.0000 | BATE | 2208150 |
08/07/2025 | 14:21:12 | 1,514 | 972.4000 | BATE | 2213397 |
08/07/2025 | 14:21:12 | 1,475 | 972.4000 | BATE | 2213393 |
08/07/2025 | 14:26:29 | 1,751 | 972.8000 | BATE | 2219030 |
08/07/2025 | 14:26:29 | 1,746 | 973.0000 | BATE | 2219008 |
08/07/2025 | 14:30:45 | 1,626 | 973.4000 | BATE | 2228002 |
08/07/2025 | 14:30:45 | 567 | 973.4000 | BATE | 2227998 |
08/07/2025 | 14:30:45 | 1,613 | 973.4000 | BATE | 2227996 |
08/07/2025 | 14:30:45 | 1,023 | 973.4000 | BATE | 2228000 |
08/07/2025 | 14:31:07 | 1,624 | 973.2000 | BATE | 2228809 |
08/07/2025 | 14:33:10 | 352 | 972.0000 | BATE | 2232885 |
08/07/2025 | 14:33:17 | 616 | 972.0000 | BATE | 2233040 |
08/07/2025 | 14:35:02 | 1,603 | 973.4000 | BATE | 2236731 |
08/07/2025 | 14:36:48 | 1,429 | 973.2000 | BATE | 2239925 |
08/07/2025 | 14:39:08 | 1,746 | 974.6000 | BATE | 2243801 |
08/07/2025 | 14:41:31 | 1,592 | 974.8000 | BATE | 2247743 |
08/07/2025 | 14:41:31 | 1,740 | 974.8000 | BATE | 2247741 |
08/07/2025 | 14:41:31 | 1,717 | 974.8000 | BATE | 2247739 |
08/07/2025 | 14:41:31 | 20 | 974.8000 | BATE | 2247737 |
08/07/2025 | 14:43:42 | 1,649 | 973.2000 | BATE | 2251492 |
08/07/2025 | 14:44:58 | 1,620 | 972.4000 | BATE | 2253587 |
08/07/2025 | 14:46:55 | 2,004 | 970.0000 | BATE | 2258302 |
08/07/2025 | 14:46:55 | 2,204 | 970.0000 | BATE | 2258312 |
08/07/2025 | 14:46:55 | 1,731 | 970.0000 | BATE | 2258310 |
08/07/2025 | 14:46:55 | 1,425 | 970.0000 | BATE | 2258308 |
08/07/2025 | 14:47:13 | 1,763 | 969.8000 | BATE | 2258784 |
08/07/2025 | 14:49:29 | 1,093 | 970.6000 | BATE | 2263494 |
08/07/2025 | 14:52:38 | 241 | 972.2000 | BATE | 2270056 |
08/07/2025 | 14:52:38 | 1,504 | 972.2000 | BATE | 2270058 |
08/07/2025 | 14:53:39 | 1,456 | 972.0000 | BATE | 2272144 |
08/07/2025 | 14:54:56 | 1,732 | 972.2000 | BATE | 2274835 |
08/07/2025 | 14:57:01 | 1,736 | 972.4000 | BATE | 2279491 |
08/07/2025 | 14:58:35 | 1,430 | 972.0000 | BATE | 2282928 |
08/07/2025 | 14:58:35 | 1,419 | 972.0000 | BATE | 2282926 |
08/07/2025 | 15:00:55 | 1,705 | 972.8000 | BATE | 2289023 |
08/07/2025 | 15:03:17 | 1,497 | 973.4000 | BATE | 2293707 |
08/07/2025 | 15:03:17 | 1,770 | 973.4000 | BATE | 2293705 |
08/07/2025 | 15:06:30 | 1,569 | 974.2000 | BATE | 2301042 |
08/07/2025 | 15:08:59 | 1,527 | 973.4000 | BATE | 2305810 |
08/07/2025 | 15:08:59 | 1,597 | 973.4000 | BATE | 2305808 |
08/07/2025 | 15:12:10 | 1,436 | 972.4000 | BATE | 2312810 |
08/07/2025 | 15:14:53 | 1,532 | 972.8000 | BATE | 2317457 |
08/07/2025 | 15:14:53 | 1,648 | 972.8000 | BATE | 2317455 |
08/07/2025 | 15:14:53 | 1,000 | 972.8000 | BATE | 2317447 |
08/07/2025 | 15:14:53 | 524 | 972.8000 | BATE | 2317449 |
08/07/2025 | 15:19:01 | 1,675 | 973.6000 | BATE | 2325477 |
08/07/2025 | 15:21:09 | 1,431 | 972.8000 | BATE | 2329662 |
08/07/2025 | 15:23:35 | 1,604 | 971.4000 | BATE | 2333408 |
08/07/2025 | 15:24:56 | 74 | 970.6000 | BATE | 2337149 |
08/07/2025 | 15:24:56 | 1,504 | 970.6000 | BATE | 2337147 |
08/07/2025 | 15:24:58 | 1,464 | 970.0000 | BATE | 2337260 |
08/07/2025 | 15:28:26 | 1,232 | 970.0000 | BATE | 2344878 |
08/07/2025 | 15:28:31 | 494 | 970.0000 | BATE | 2345024 |
08/07/2025 | 15:28:31 | 1,562 | 970.0000 | BATE | 2345026 |
08/07/2025 | 15:30:14 | 1,578 | 969.2000 | BATE | 2348355 |
08/07/2025 | 15:35:24 | 1,674 | 968.6000 | BATE | 2360365 |
08/07/2025 | 15:35:24 | 1,543 | 968.6000 | BATE | 2360363 |
08/07/2025 | 15:35:24 | 1,498 | 968.6000 | BATE | 2360369 |
08/07/2025 | 15:37:58 | 1,610 | 968.4000 | BATE | 2365078 |
08/07/2025 | 15:37:58 | 1,573 | 968.4000 | BATE | 2365076 |
08/07/2025 | 15:39:55 | 169 | 968.4000 | BATE | 2368639 |
08/07/2025 | 15:39:55 | 314 | 968.4000 | BATE | 2368637 |
08/07/2025 | 15:39:55 | 68 | 968.4000 | BATE | 2368641 |
08/07/2025 | 15:39:55 | 418 | 968.4000 | BATE | 2368643 |
08/07/2025 | 15:41:10 | 1,496 | 967.0000 | BATE | 2371705 |
08/07/2025 | 15:42:08 | 1,728 | 966.4000 | BATE | 2373351 |
08/07/2025 | 15:44:41 | 1,452 | 966.4000 | BATE | 2377345 |
08/07/2025 | 15:45:21 | 2 | 966.4000 | BATE | 2379430 |
08/07/2025 | 15:45:21 | 1,504 | 966.4000 | BATE | 2379428 |
08/07/2025 | 15:48:37 | 1,710 | 966.8000 | BATE | 2386878 |
08/07/2025 | 15:48:56 | 1,691 | 966.6000 | BATE | 2387312 |
08/07/2025 | 15:50:45 | 1,650 | 966.8000 | BATE | 2391065 |
08/07/2025 | 15:52:38 | 1,572 | 966.0000 | BATE | 2393701 |
08/07/2025 | 15:53:02 | 569 | 964.8000 | BATE | 2394623 |
08/07/2025 | 15:53:02 | 980 | 964.8000 | BATE | 2394619 |
08/07/2025 | 15:55:54 | 1,618 | 965.6000 | BATE | 2399478 |
08/07/2025 | 15:55:54 | 1,543 | 965.6000 | BATE | 2399476 |
08/07/2025 | 15:59:24 | 1,553 | 966.0000 | BATE | 2405583 |
08/07/2025 | 15:59:50 | 1,684 | 965.8000 | BATE | 2407037 |
08/07/2025 | 16:01:00 | 1,467 | 965.8000 | BATE | 2413296 |
08/07/2025 | 16:01:11 | 1,566 | 965.6000 | BATE | 2413629 |
08/07/2025 | 16:02:50 | 1,745 | 966.2000 | BATE | 2415909 |
08/07/2025 | 16:03:15 | 479 | 965.0000 | BATE | 2416678 |
08/07/2025 | 16:06:14 | 1,719 | 965.8000 | BATE | 2423242 |
08/07/2025 | 16:06:14 | 1,437 | 965.8000 | BATE | 2423240 |
08/07/2025 | 16:06:40 | 380 | 965.6000 | BATE | 2424125 |
08/07/2025 | 16:06:43 | 1,088 | 965.6000 | BATE | 2424206 |
08/07/2025 | 16:07:52 | 1,559 | 965.4000 | BATE | 2426200 |
08/07/2025 | 16:08:23 | 335 | 965.0000 | BATE | 2427135 |
08/07/2025 | 16:08:25 | 578 | 965.0000 | BATE | 2427191 |
08/07/2025 | 16:08:25 | 664 | 965.0000 | BATE | 2427187 |
08/07/2025 | 16:11:25 | 278 | 964.8000 | BATE | 2433514 |
08/07/2025 | 16:11:25 | 1,491 | 964.8000 | BATE | 2433512 |
08/07/2025 | 16:11:25 | 1,676 | 964.8000 | BATE | 2433510 |
08/07/2025 | 16:11:25 | 1,628 | 964.8000 | BATE | 2433508 |
08/07/2025 | 16:11:25 | 59 | 965.0000 | BATE | 2433504 |
08/07/2025 | 16:11:25 | 55 | 965.0000 | BATE | 2433502 |
08/07/2025 | 16:11:25 | 37 | 965.0000 | BATE | 2433500 |
08/07/2025 | 16:11:25 | 682 | 965.0000 | BATE | 2433496 |
08/07/2025 | 16:11:45 | 1,407 | 965.0000 | BATE | 2433957 |
08/07/2025 | 16:12:25 | 2,627 | 965.0000 | BATE | 2439396 |
08/07/2025 | 16:13:38 | 1,811 | 964.6000 | BATE | 2441751 |
08/07/2025 | 16:13:38 | 1,664 | 964.8000 | BATE | 2441741 |
08/07/2025 | 16:13:38 | 1,487 | 964.8000 | BATE | 2441739 |
08/07/2025 | 16:13:38 | 2,231 | 964.8000 | BATE | 2441735 |
08/07/2025 | 16:13:39 | 1,721 | 964.2000 | BATE | 2441764 |
08/07/2025 | 16:14:27 | 1,502 | 964.2000 | BATE | 2443240 |
08/07/2025 | 16:15:05 | 1,544 | 964.4000 | BATE | 2445590 |
08/07/2025 | 16:15:05 | 1,653 | 964.4000 | BATE | 2445588 |
08/07/2025 | 16:15:25 | 380 | 964.2000 | BATE | 2446378 |
08/07/2025 | 16:15:26 | 67 | 964.2000 | BATE | 2446421 |
08/07/2025 | 16:15:26 | 1,270 | 964.2000 | BATE | 2446419 |
08/07/2025 | 16:16:51 | 118 | 964.0000 | BATE | 2448892 |
08/07/2025 | 16:16:51 | 126 | 964.0000 | BATE | 2448876 |
08/07/2025 | 16:16:51 | 28 | 964.0000 | BATE | 2448874 |
08/07/2025 | 16:16:51 | 1,620 | 964.0000 | BATE | 2448872 |
08/07/2025 | 16:16:53 | 1,266 | 964.0000 | BATE | 2448980 |
08/07/2025 | 16:17:25 | 1,601 | 963.6000 | BATE | 2450073 |
08/07/2025 | 16:17:51 | 1,719 | 963.0000 | BATE | 2450851 |
08/07/2025 | 16:17:51 | 1,431 | 963.0000 | BATE | 2450853 |
08/07/2025 | 16:19:00 | 1,696 | 962.4000 | BATE | 2454212 |
08/07/2025 | 16:20:42 | 1,577 | 963.0000 | BATE | 2459266 |
08/07/2025 | 16:21:29 | 1,433 | 963.4000 | BATE | 2460813 |
08/07/2025 | 16:22:18 | 1,755 | 965.0000 | BATE | 2462263 |
08/07/2025 | 16:22:18 | 1,479 | 965.0000 | BATE | 2462261 |
08/07/2025 | 16:22:54 | 1,702 | 964.8000 | BATE | 2463265 |
08/07/2025 | 16:24:15 | 934 | 964.0000 | BATE | 2465864 |
08/07/2025 | 16:25:51 | 1,624 | 964.6000 | BATE | 2470586 |
08/07/2025 | 16:26:11 | 1,485 | 964.2000 | BATE | 2471318 |
08/07/2025 | 16:26:11 | 1,445 | 964.6000 | BATE | 2471300 |
08/07/2025 | 16:26:11 | 97 | 964.6000 | BATE | 2471290 |
08/07/2025 | 16:26:11 | 1,531 | 964.6000 | BATE | 2471294 |
08/07/2025 | 16:26:11 | 1,454 | 964.6000 | BATE | 2471296 |
08/07/2025 | 16:27:58 | 198 | 965.2000 | BATE | 2475325 |
08/07/2025 | 16:28:03 | 3,061 | 965.2000 | BATE | 2475593 |
08/07/2025 | 16:28:03 | 2,819 | 965.2000 | BATE | 2475591 |
08/07/2025 | 16:28:03 | 2,021 | 965.2000 | BATE | 2475589 |
08/07/2025 | 16:28:04 | 1,533 | 965.0000 | BATE | 2475641 |
08/07/2025 | 16:28:04 | 829 | 965.0000 | BATE | 2475639 |
08/07/2025 | 08:00:30 | 1,485 | 972.8000 | CHIX | 1895858 |
08/07/2025 | 08:06:29 | 1,676 | 966.8000 | CHIX | 1905662 |
08/07/2025 | 08:15:31 | 1,278 | 965.2000 | CHIX | 1914975 |
08/07/2025 | 08:17:00 | 1,490 | 966.0000 | CHIX | 1916548 |
08/07/2025 | 08:17:00 | 508 | 966.0000 | CHIX | 1916546 |
08/07/2025 | 08:17:00 | 629 | 966.0000 | CHIX | 1916544 |
08/07/2025 | 08:17:00 | 1,325 | 966.0000 | CHIX | 1916550 |
08/07/2025 | 08:17:00 | 1,264 | 966.0000 | CHIX | 1916552 |
08/07/2025 | 08:17:39 | 512 | 965.8000 | CHIX | 1917179 |
08/07/2025 | 08:17:51 | 615 | 965.8000 | CHIX | 1917336 |
08/07/2025 | 08:26:49 | 1,259 | 965.0000 | CHIX | 1925311 |
08/07/2025 | 08:28:18 | 771 | 965.4000 | CHIX | 1926866 |
08/07/2025 | 08:28:18 | 660 | 965.4000 | CHIX | 1926864 |
08/07/2025 | 08:42:29 | 1,597 | 966.2000 | CHIX | 1942175 |
08/07/2025 | 09:01:07 | 1,363 | 962.6000 | CHIX | 1962653 |
08/07/2025 | 09:01:07 | 221 | 962.6000 | CHIX | 1962655 |
08/07/2025 | 09:21:00 | 1,131 | 960.2000 | CHIX | 1980558 |
08/07/2025 | 09:21:00 | 347 | 960.2000 | CHIX | 1980556 |
08/07/2025 | 09:21:31 | 1,189 | 960.0000 | CHIX | 1980969 |
08/07/2025 | 09:24:08 | 1,216 | 960.2000 | CHIX | 1983261 |
08/07/2025 | 09:27:59 | 1,237 | 960.6000 | CHIX | 1986408 |
08/07/2025 | 09:37:29 | 1,277 | 960.6000 | CHIX | 1994173 |
08/07/2025 | 09:37:29 | 1,279 | 960.6000 | CHIX | 1994175 |
08/07/2025 | 09:41:29 | 1,295 | 961.8000 | CHIX | 1997111 |
08/07/2025 | 09:41:29 | 1,726 | 962.0000 | CHIX | 1997101 |
08/07/2025 | 09:41:29 | 1,263 | 962.0000 | CHIX | 1997099 |
08/07/2025 | 10:16:59 | 1,549 | 965.8000 | CHIX | 2024489 |
08/07/2025 | 10:24:35 | 1,695 | 967.2000 | CHIX | 2030314 |
08/07/2025 | 10:52:06 | 1,535 | 967.2000 | CHIX | 2050637 |
08/07/2025 | 10:56:44 | 1,058 | 966.2000 | CHIX | 2053644 |
08/07/2025 | 10:56:44 | 337 | 966.2000 | CHIX | 2053642 |
08/07/2025 | 11:13:32 | 1,351 | 967.8000 | CHIX | 2065231 |
08/07/2025 | 11:18:15 | 1,619 | 967.6000 | CHIX | 2068331 |
08/07/2025 | 11:34:16 | 1,140 | 969.0000 | CHIX | 2078734 |
08/07/2025 | 11:50:23 | 1,598 | 970.6000 | CHIX | 2089755 |
08/07/2025 | 11:50:23 | 1,281 | 970.6000 | CHIX | 2089759 |
08/07/2025 | 12:17:23 | 1,544 | 971.0000 | CHIX | 2108234 |
08/07/2025 | 12:17:23 | 226 | 971.0000 | CHIX | 2108230 |
08/07/2025 | 12:48:10 | 1,687 | 971.2000 | CHIX | 2130393 |
08/07/2025 | 13:06:54 | 1,425 | 973.2000 | CHIX | 2145125 |
08/07/2025 | 13:19:13 | 1,653 | 973.2000 | CHIX | 2154036 |
08/07/2025 | 13:24:48 | 1,310 | 974.2000 | CHIX | 2158426 |
08/07/2025 | 13:36:30 | 141 | 976.4000 | CHIX | 2169312 |
08/07/2025 | 13:36:30 | 1,258 | 976.4000 | CHIX | 2169308 |
08/07/2025 | 13:39:01 | 1,629 | 977.0000 | CHIX | 2171090 |
08/07/2025 | 13:57:32 | 1,471 | 974.0000 | CHIX | 2187317 |
08/07/2025 | 13:57:32 | 847 | 974.0000 | CHIX | 2187315 |
08/07/2025 | 13:57:32 | 225 | 974.0000 | CHIX | 2187313 |
08/07/2025 | 14:16:01 | 2,172 | 970.0000 | CHIX | 2208177 |
08/07/2025 | 14:21:12 | 1,517 | 972.4000 | CHIX | 2213395 |
08/07/2025 | 14:31:07 | 1,455 | 973.2000 | CHIX | 2228807 |
08/07/2025 | 14:32:40 | 1,476 | 972.8000 | CHIX | 2231951 |
08/07/2025 | 14:39:08 | 1,768 | 974.6000 | CHIX | 2243799 |
08/07/2025 | 14:41:02 | 1,294 | 975.0000 | CHIX | 2246925 |
08/07/2025 | 14:44:58 | 1,243 | 972.4000 | CHIX | 2253585 |
08/07/2025 | 14:46:43 | 847 | 970.0000 | CHIX | 2257729 |
08/07/2025 | 14:46:43 | 536 | 970.0000 | CHIX | 2257727 |
08/07/2025 | 14:46:55 | 14 | 970.0000 | CHIX | 2258300 |
08/07/2025 | 14:49:29 | 1,467 | 970.6000 | CHIX | 2263492 |
08/07/2025 | 14:54:56 | 1,114 | 972.2000 | CHIX | 2274833 |
08/07/2025 | 14:58:15 | 1,558 | 972.2000 | CHIX | 2281861 |
08/07/2025 | 15:07:02 | 1,692 | 973.8000 | CHIX | 2302029 |
08/07/2025 | 15:19:01 | 1,645 | 973.6000 | CHIX | 2325479 |
08/07/2025 | 15:19:08 | 1,448 | 973.0000 | CHIX | 2325739 |
08/07/2025 | 15:30:14 | 26 | 969.4000 | CHIX | 2348346 |
08/07/2025 | 15:30:14 | 1,665 | 969.4000 | CHIX | 2348344 |
08/07/2025 | 15:30:14 | 29 | 969.4000 | CHIX | 2348342 |
08/07/2025 | 15:30:14 | 154 | 969.4000 | CHIX | 2348340 |
08/07/2025 | 15:30:14 | 1,371 | 969.4000 | CHIX | 2348338 |
08/07/2025 | 15:35:24 | 1,647 | 968.6000 | CHIX | 2360367 |
08/07/2025 | 15:44:41 | 1,762 | 966.4000 | CHIX | 2377343 |
08/07/2025 | 15:45:27 | 1,525 | 966.2000 | CHIX | 2380447 |
08/07/2025 | 15:51:20 | 1,371 | 966.4000 | CHIX | 2391894 |
08/07/2025 | 15:52:54 | 1,508 | 965.0000 | CHIX | 2394303 |
08/07/2025 | 15:53:02 | 1,673 | 964.8000 | CHIX | 2394621 |
08/07/2025 | 16:01:00 | 1,643 | 965.8000 | CHIX | 2413298 |
08/07/2025 | 16:01:00 | 1,748 | 965.8000 | CHIX | 2413294 |
08/07/2025 | 16:03:08 | 385 | 965.0000 | CHIX | 2416501 |
08/07/2025 | 16:06:40 | 1,746 | 965.6000 | CHIX | 2424123 |
08/07/2025 | 16:08:23 | 845 | 965.0000 | CHIX | 2427133 |
08/07/2025 | 16:08:25 | 251 | 965.0000 | CHIX | 2427189 |
08/07/2025 | 16:11:25 | 1,522 | 964.8000 | CHIX | 2433506 |
08/07/2025 | 16:12:25 | 1,523 | 965.0000 | CHIX | 2439394 |
08/07/2025 | 16:13:38 | 1,609 | 964.8000 | CHIX | 2441737 |
08/07/2025 | 16:20:42 | 1,483 | 963.0000 | CHIX | 2459270 |
08/07/2025 | 16:22:18 | 1,427 | 965.0000 | CHIX | 2462265 |
08/07/2025 | 16:22:18 | 5 | 965.0000 | CHIX | 2462259 |
08/07/2025 | 16:22:34 | 1,718 | 965.0000 | CHIX | 2462703 |
08/07/2025 | 16:23:11 | 53 | 963.8000 | CHIX | 2463875 |
08/07/2025 | 16:23:11 | 1,575 | 963.8000 | CHIX | 2463873 |
08/07/2025 | 16:27:50 | 900 | 965.2000 | CHIX | 2475137 |
08/07/2025 | 16:27:50 | 699 | 965.2000 | CHIX | 2475134 |
08/07/2025 | 16:27:50 | 804 | 965.2000 | CHIX | 2475132 |
08/07/2025 | 16:28:04 | 1,333 | 965.0000 | CHIX | 2475635 |
08/07/2025 | 08:00:27 | 1,911 | 973.8000 | LSE | 1894922 |
08/07/2025 | 08:02:27 | 2,089 | 972.0000 | LSE | 1901442 |
08/07/2025 | 08:03:52 | 2,193 | 970.0000 | LSE | 1903003 |
08/07/2025 | 08:08:32 | 1,124 | 966.4000 | LSE | 1907952 |
08/07/2025 | 08:08:32 | 2,083 | 966.4000 | LSE | 1907958 |
08/07/2025 | 08:08:32 | 1,023 | 966.4000 | LSE | 1907954 |
08/07/2025 | 08:08:32 | 1,827 | 966.4000 | LSE | 1907956 |
08/07/2025 | 08:09:04 | 1,795 | 966.2000 | LSE | 1908402 |
08/07/2025 | 08:11:28 | 1,828 | 967.0000 | LSE | 1910546 |
08/07/2025 | 08:12:23 | 2,211 | 966.2000 | LSE | 1911410 |
08/07/2025 | 08:23:06 | 2,034 | 966.4000 | LSE | 1922244 |
08/07/2025 | 08:27:12 | 2,108 | 965.0000 | LSE | 1925677 |
08/07/2025 | 08:29:46 | 1,856 | 968.2000 | LSE | 1928236 |
08/07/2025 | 08:34:40 | 2,007 | 967.8000 | LSE | 1934290 |
08/07/2025 | 08:44:45 | 2,094 | 965.8000 | LSE | 1944448 |
08/07/2025 | 08:45:27 | 2,219 | 965.6000 | LSE | 1945324 |
08/07/2025 | 08:47:52 | 2,204 | 965.8000 | LSE | 1947933 |
08/07/2025 | 08:48:05 | 1,997 | 965.2000 | LSE | 1948124 |
08/07/2025 | 08:50:55 | 1,289 | 965.0000 | LSE | 1951394 |
08/07/2025 | 08:50:55 | 285 | 965.0000 | LSE | 1951392 |
08/07/2025 | 08:50:55 | 247 | 965.0000 | LSE | 1951390 |
08/07/2025 | 08:50:55 | 904 | 965.0000 | LSE | 1951388 |
08/07/2025 | 08:50:55 | 1,235 | 965.0000 | LSE | 1951386 |
08/07/2025 | 08:51:14 | 1,034 | 964.8000 | LSE | 1951708 |
08/07/2025 | 08:51:14 | 907 | 964.8000 | LSE | 1951706 |
08/07/2025 | 08:52:00 | 1,806 | 963.2000 | LSE | 1952574 |
08/07/2025 | 08:57:29 | 1,947 | 963.0000 | LSE | 1958283 |
08/07/2025 | 09:07:04 | 2,153 | 962.8000 | LSE | 1967574 |
08/07/2025 | 09:16:46 | 2,219 | 961.2000 | LSE | 1977163 |
08/07/2025 | 09:21:31 | 675 | 960.0000 | LSE | 1980971 |
08/07/2025 | 09:21:31 | 1,523 | 960.0000 | LSE | 1980975 |
08/07/2025 | 09:30:56 | 2,018 | 960.2000 | LSE | 1989053 |
08/07/2025 | 09:35:34 | 1,878 | 960.6000 | LSE | 1992681 |
08/07/2025 | 09:37:39 | 2,117 | 960.6000 | LSE | 1994288 |
08/07/2025 | 09:37:39 | 1,811 | 960.6000 | LSE | 1994290 |
08/07/2025 | 09:41:29 | 1,830 | 962.0000 | LSE | 1997109 |
08/07/2025 | 09:41:29 | 1,804 | 962.0000 | LSE | 1997107 |
08/07/2025 | 09:41:29 | 2,098 | 962.0000 | LSE | 1997105 |
08/07/2025 | 09:41:29 | 2,182 | 962.0000 | LSE | 1997103 |
08/07/2025 | 09:44:47 | 1,790 | 962.0000 | LSE | 1999145 |
08/07/2025 | 09:55:20 | 1,963 | 964.6000 | LSE | 2007106 |
08/07/2025 | 09:55:20 | 210 | 964.6000 | LSE | 2007104 |
08/07/2025 | 10:02:50 | 993 | 965.0000 | LSE | 2013127 |
08/07/2025 | 10:02:50 | 871 | 965.0000 | LSE | 2013125 |
08/07/2025 | 10:14:57 | 1,091 | 965.8000 | LSE | 2022703 |
08/07/2025 | 10:15:45 | 1,886 | 965.8000 | LSE | 2023623 |
08/07/2025 | 10:15:45 | 721 | 965.8000 | LSE | 2023621 |
08/07/2025 | 10:16:59 | 2,160 | 965.8000 | LSE | 2024503 |
08/07/2025 | 10:32:05 | 1,961 | 967.8000 | LSE | 2036613 |
08/07/2025 | 10:33:00 | 2,087 | 967.6000 | LSE | 2037170 |
08/07/2025 | 10:39:49 | 1,794 | 970.0000 | LSE | 2042259 |
08/07/2025 | 10:41:41 | 2,063 | 969.0000 | LSE | 2043622 |
08/07/2025 | 10:46:33 | 2,093 | 968.2000 | LSE | 2046752 |
08/07/2025 | 10:47:17 | 2,081 | 967.6000 | LSE | 2047265 |
08/07/2025 | 10:59:50 | 2,005 | 966.6000 | LSE | 2055490 |
08/07/2025 | 11:15:41 | 1,995 | 967.6000 | LSE | 2066706 |
08/07/2025 | 11:25:52 | 1,956 | 969.2000 | LSE | 2073448 |
08/07/2025 | 11:25:52 | 2,118 | 969.2000 | LSE | 2073446 |
08/07/2025 | 11:40:05 | 1,973 | 970.2000 | LSE | 2082601 |
08/07/2025 | 11:50:23 | 191 | 970.6000 | LSE | 2089757 |
08/07/2025 | 11:50:23 | 1,966 | 970.6000 | LSE | 2089761 |
08/07/2025 | 11:50:23 | 1,636 | 970.6000 | LSE | 2089763 |
08/07/2025 | 11:55:45 | 1,841 | 971.2000 | LSE | 2093109 |
08/07/2025 | 12:04:45 | 1,845 | 971.8000 | LSE | 2099920 |
08/07/2025 | 12:05:59 | 1,049 | 971.4000 | LSE | 2101073 |
08/07/2025 | 12:05:59 | 996 | 971.4000 | LSE | 2101071 |
08/07/2025 | 12:15:03 | 2,124 | 971.8000 | LSE | 2106593 |
08/07/2025 | 12:30:51 | 1,992 | 972.0000 | LSE | 2117796 |
08/07/2025 | 12:35:35 | 2,126 | 971.4000 | LSE | 2121486 |
08/07/2025 | 12:45:17 | 2,009 | 971.4000 | LSE | 2128262 |
08/07/2025 | 12:59:26 | 1,921 | 972.6000 | LSE | 2139254 |
08/07/2025 | 13:06:54 | 1,925 | 973.2000 | LSE | 2145129 |
08/07/2025 | 13:06:54 | 1,949 | 973.2000 | LSE | 2145127 |
08/07/2025 | 13:12:33 | 1,828 | 973.0000 | LSE | 2149490 |
08/07/2025 | 13:22:32 | 2,039 | 974.0000 | LSE | 2156743 |
08/07/2025 | 13:24:48 | 2,210 | 974.2000 | LSE | 2158432 |
08/07/2025 | 13:35:01 | 2,225 | 976.2000 | LSE | 2168237 |
08/07/2025 | 13:36:30 | 1,890 | 976.4000 | LSE | 2169310 |
08/07/2025 | 13:39:01 | 2,028 | 977.0000 | LSE | 2171092 |
08/07/2025 | 13:48:23 | 1,507 | 975.2000 | LSE | 2178791 |
08/07/2025 | 13:48:23 | 441 | 975.2000 | LSE | 2178789 |
08/07/2025 | 13:54:48 | 501 | 974.6000 | LSE | 2184701 |
08/07/2025 | 13:54:48 | 1,713 | 974.6000 | LSE | 2184703 |
08/07/2025 | 13:58:03 | 2,057 | 973.8000 | LSE | 2187712 |
08/07/2025 | 14:00:01 | 1,337 | 972.8000 | LSE | 2190041 |
08/07/2025 | 14:00:01 | 649 | 972.8000 | LSE | 2190039 |
08/07/2025 | 14:05:08 | 2,172 | 972.0000 | LSE | 2195855 |
08/07/2025 | 14:15:58 | 2,065 | 970.2000 | LSE | 2208122 |
08/07/2025 | 14:16:01 | 2,044 | 970.0000 | LSE | 2208183 |
08/07/2025 | 14:16:01 | 1,943 | 970.0000 | LSE | 2208181 |
08/07/2025 | 14:21:12 | 1,969 | 972.4000 | LSE | 2213403 |
08/07/2025 | 14:22:02 | 1,797 | 971.4000 | LSE | 2214035 |
08/07/2025 | 14:26:29 | 2,086 | 972.8000 | LSE | 2219032 |
08/07/2025 | 14:31:07 | 1,874 | 973.2000 | LSE | 2228811 |
08/07/2025 | 14:33:03 | 1,869 | 972.4000 | LSE | 2232677 |
08/07/2025 | 14:34:50 | 2,193 | 973.4000 | LSE | 2235333 |
08/07/2025 | 14:36:48 | 1,870 | 973.2000 | LSE | 2239929 |
08/07/2025 | 14:36:48 | 2,138 | 973.2000 | LSE | 2239927 |
08/07/2025 | 14:40:05 | 1,816 | 974.4000 | LSE | 2245418 |
08/07/2025 | 14:41:31 | 2,114 | 974.8000 | LSE | 2247747 |
08/07/2025 | 14:43:42 | 1,446 | 973.0000 | LSE | 2251494 |
08/07/2025 | 14:43:42 | 2,108 | 973.0000 | LSE | 2251498 |
08/07/2025 | 14:43:42 | 615 | 973.0000 | LSE | 2251496 |
08/07/2025 | 14:46:43 | 1,850 | 970.2000 | LSE | 2257731 |
08/07/2025 | 14:46:55 | 1,933 | 970.0000 | LSE | 2258304 |
08/07/2025 | 14:46:55 | 1,949 | 970.0000 | LSE | 2258306 |
08/07/2025 | 14:50:51 | 1,813 | 972.0000 | LSE | 2266812 |
08/07/2025 | 14:52:43 | 1,815 | 971.6000 | LSE | 2270249 |
08/07/2025 | 14:52:43 | 190 | 971.6000 | LSE | 2270247 |
08/07/2025 | 14:52:46 | 33 | 971.6000 | LSE | 2270287 |
08/07/2025 | 14:57:01 | 2,162 | 972.4000 | LSE | 2279497 |
08/07/2025 | 14:57:01 | 1,818 | 972.4000 | LSE | 2279495 |
08/07/2025 | 14:57:01 | 2,185 | 972.4000 | LSE | 2279493 |
08/07/2025 | 15:00:55 | 23 | 972.8000 | LSE | 2289031 |
08/07/2025 | 15:00:55 | 337 | 972.8000 | LSE | 2289027 |
08/07/2025 | 15:00:55 | 66 | 972.8000 | LSE | 2289029 |
08/07/2025 | 15:00:55 | 22 | 972.8000 | LSE | 2289025 |
08/07/2025 | 15:00:55 | 69 | 972.8000 | LSE | 2289033 |
08/07/2025 | 15:00:55 | 675 | 972.8000 | LSE | 2289035 |
08/07/2025 | 15:00:55 | 1,162 | 972.8000 | LSE | 2289037 |
08/07/2025 | 15:00:55 | 225 | 972.8000 | LSE | 2289021 |
08/07/2025 | 15:00:55 | 67 | 972.8000 | LSE | 2289019 |
08/07/2025 | 15:00:55 | 92 | 972.8000 | LSE | 2289017 |
08/07/2025 | 15:00:55 | 112 | 972.8000 | LSE | 2289015 |
08/07/2025 | 15:00:55 | 901 | 972.8000 | LSE | 2289013 |
08/07/2025 | 15:00:55 | 111 | 972.8000 | LSE | 2289011 |
08/07/2025 | 15:00:55 | 276 | 972.8000 | LSE | 2289009 |
08/07/2025 | 15:05:00 | 2,202 | 973.8000 | LSE | 2297313 |
08/07/2025 | 15:05:00 | 2,066 | 973.8000 | LSE | 2297310 |
08/07/2025 | 15:06:45 | 2,161 | 974.0000 | LSE | 2301668 |
08/07/2025 | 15:11:13 | 2,071 | 972.8000 | LSE | 2311061 |
08/07/2025 | 15:14:53 | 1,818 | 972.8000 | LSE | 2317453 |
08/07/2025 | 15:14:53 | 1,932 | 972.8000 | LSE | 2317451 |
08/07/2025 | 15:19:01 | 2,002 | 973.4000 | LSE | 2325485 |
08/07/2025 | 15:19:01 | 1,582 | 973.6000 | LSE | 2325483 |
08/07/2025 | 15:19:01 | 562 | 973.6000 | LSE | 2325481 |
08/07/2025 | 15:21:08 | 1,803 | 973.0000 | LSE | 2329638 |
08/07/2025 | 15:23:35 | 1,866 | 971.6000 | LSE | 2333406 |
08/07/2025 | 15:24:58 | 2,210 | 970.0000 | LSE | 2337262 |
08/07/2025 | 15:25:00 | 2,040 | 969.8000 | LSE | 2337572 |
08/07/2025 | 15:28:26 | 2,143 | 970.0000 | LSE | 2344882 |
08/07/2025 | 15:28:26 | 1,927 | 970.0000 | LSE | 2344880 |
08/07/2025 | 15:31:50 | 2,081 | 968.6000 | LSE | 2352063 |
08/07/2025 | 15:35:24 | 1,988 | 968.6000 | LSE | 2360375 |
08/07/2025 | 15:35:24 | 25 | 968.6000 | LSE | 2360373 |
08/07/2025 | 15:37:58 | 2,150 | 968.6000 | LSE | 2365074 |
08/07/2025 | 15:45:21 | 1,903 | 966.4000 | LSE | 2379424 |
08/07/2025 | 15:45:29 | 1,996 | 965.8000 | LSE | 2380760 |
08/07/2025 | 15:45:30 | 768 | 965.6000 | LSE | 2381184 |
08/07/2025 | 15:45:30 | 1,110 | 965.6000 | LSE | 2381182 |
08/07/2025 | 15:51:23 | 1,866 | 966.2000 | LSE | 2391935 |
08/07/2025 | 15:52:54 | 900 | 965.0000 | LSE | 2394316 |
08/07/2025 | 15:52:54 | 222 | 965.0000 | LSE | 2394319 |
08/07/2025 | 15:52:54 | 464 | 965.0000 | LSE | 2394313 |
08/07/2025 | 15:52:54 | 918 | 965.0000 | LSE | 2394311 |
08/07/2025 | 15:52:54 | 1,110 | 965.0000 | LSE | 2394309 |
08/07/2025 | 15:52:54 | 1,852 | 965.0000 | LSE | 2394307 |
08/07/2025 | 15:55:54 | 1,980 | 965.6000 | LSE | 2399480 |
08/07/2025 | 16:01:00 | 2,223 | 965.8000 | LSE | 2413300 |
08/07/2025 | 16:01:11 | 2,117 | 965.0000 | LSE | 2413644 |
08/07/2025 | 16:01:11 | 1,860 | 965.0000 | LSE | 2413642 |
08/07/2025 | 16:01:11 | 379 | 965.4000 | LSE | 2413633 |
08/07/2025 | 16:01:11 | 1,110 | 965.4000 | LSE | 2413631 |
08/07/2025 | 16:02:50 | 213 | 966.2000 | LSE | 2415907 |
08/07/2025 | 16:02:50 | 1,351 | 966.2000 | LSE | 2415903 |
08/07/2025 | 16:02:50 | 450 | 966.2000 | LSE | 2415905 |
08/07/2025 | 16:03:59 | 1,814 | 965.4000 | LSE | 2417892 |
08/07/2025 | 16:06:14 | 2,040 | 965.8000 | LSE | 2423244 |
08/07/2025 | 16:08:22 | 1,968 | 965.2000 | LSE | 2427096 |
08/07/2025 | 16:08:25 | 373 | 965.0000 | LSE | 2427213 |
08/07/2025 | 16:08:25 | 945 | 965.0000 | LSE | 2427211 |
08/07/2025 | 16:08:25 | 578 | 965.0000 | LSE | 2427209 |
08/07/2025 | 16:08:25 | 1,110 | 965.0000 | LSE | 2427203 |
08/07/2025 | 16:08:25 | 937 | 965.0000 | LSE | 2427207 |
08/07/2025 | 16:08:25 | 687 | 965.0000 | LSE | 2427205 |
08/07/2025 | 16:08:25 | 2,086 | 965.0000 | LSE | 2427199 |
08/07/2025 | 16:08:25 | 1,474 | 965.0000 | LSE | 2427197 |
08/07/2025 | 16:08:25 | 741 | 965.0000 | LSE | 2427195 |
08/07/2025 | 16:08:33 | 1,867 | 964.4000 | LSE | 2427478 |
08/07/2025 | 16:11:25 | 1,853 | 964.8000 | LSE | 2433498 |
08/07/2025 | 16:12:25 | 2,170 | 965.0000 | LSE | 2439398 |
08/07/2025 | 16:12:37 | 1,841 | 964.8000 | LSE | 2439700 |
08/07/2025 | 16:13:38 | 2,173 | 964.6000 | LSE | 2441755 |
08/07/2025 | 16:13:38 | 1,817 | 964.6000 | LSE | 2441753 |
08/07/2025 | 16:16:43 | 505 | 964.0000 | LSE | 2448708 |
08/07/2025 | 16:16:51 | 1,633 | 964.0000 | LSE | 2448866 |
08/07/2025 | 16:16:51 | 1,102 | 964.0000 | LSE | 2448870 |
08/07/2025 | 16:16:51 | 803 | 964.0000 | LSE | 2448868 |
08/07/2025 | 16:17:25 | 2,015 | 963.6000 | LSE | 2450075 |
08/07/2025 | 16:18:03 | 2,088 | 962.6000 | LSE | 2451260 |
08/07/2025 | 16:20:41 | 953 | 963.2000 | LSE | 2459255 |
08/07/2025 | 16:20:41 | 230 | 963.2000 | LSE | 2459253 |
08/07/2025 | 16:20:41 | 220 | 963.2000 | LSE | 2459251 |
08/07/2025 | 16:20:41 | 629 | 963.2000 | LSE | 2459249 |
08/07/2025 | 16:20:41 | 2,086 | 963.2000 | LSE | 2459247 |
08/07/2025 | 16:21:29 | 2,205 | 963.4000 | LSE | 2460811 |
08/07/2025 | 16:22:18 | 2,121 | 965.0000 | LSE | 2462267 |
08/07/2025 | 16:22:54 | 2,186 | 965.0000 | LSE | 2463261 |
08/07/2025 | 16:22:54 | 2,174 | 965.0000 | LSE | 2463263 |
08/07/2025 | 16:24:14 | 2,145 | 964.0000 | LSE | 2465852 |
08/07/2025 | 16:25:51 | 549 | 964.6000 | LSE | 2470596 |
08/07/2025 | 16:25:51 | 1,333 | 964.6000 | LSE | 2470593 |
08/07/2025 | 16:25:51 | 2,034 | 964.6000 | LSE | 2470590 |
08/07/2025 | 16:25:51 | 2,092 | 964.6000 | LSE | 2470588 |
08/07/2025 | 16:27:50 | 556 | 965.2000 | LSE | 2475143 |
08/07/2025 | 16:27:50 | 537 | 965.2000 | LSE | 2475141 |
08/07/2025 | 16:27:50 | 1,388 | 965.2000 | LSE | 2475139 |
08/07/2025 | 16:27:51 | 58 | 965.2000 | LSE | 2475160 |
08/07/2025 | 16:27:51 | 1,101 | 965.2000 | LSE | 2475158 |
08/07/2025 | 16:27:51 | 3,069 | 965.2000 | LSE | 2475156 |
08/07/2025 | 16:28:04 | 1,175 | 965.0000 | LSE | 2475647 |
08/07/2025 | 16:28:04 | 9 | 965.0000 | LSE | 2475645 |
08/07/2025 | 16:28:04 | 1,308 | 965.0000 | LSE | 2475643 |
Related Shares:
Rolls-Royce