17th Apr 2025 07:00
17 April 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: | 16 April 2025 | |||||||||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |||||||
Aggregate number of Ordinary Shares purchased: | 437,639 | 300,245 | 100,192 | 45,826 | ||||||
Highest price paid per Ordinary Share (p): | 725.0000 | 727.6000 | 727.8000 | 727.8000 | ||||||
Lowest price paid per Ordinary Share (p): | 713.0000 | 713.0000 | 714.0000 | 715.0000 | ||||||
Volume weighted average price paid per Ordinary Share (p): | 718.1030 | 717.7079 | 718.7556 | 718.8670 | ||||||
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 8,476,952,366 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,476,952,366 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 27,944,623 Ordinary Shares in aggregate at a weighted average price of 744.6722 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 |
| ||||
16/04/2025 | 08:00:16 | 3,695 | 727.6000 | BATE | 1780196 |
| ||||
16/04/2025 | 08:04:30 | 3,380 | 727.8000 | CHIX | 1799332 |
| ||||
16/04/2025 | 08:04:30 | 3,306 | 727.8000 | Aquis | 1799330 |
| ||||
16/04/2025 | 08:04:31 | 3,468 | 727.0000 | BATE | 1799369 |
| ||||
16/04/2025 | 08:09:05 | 856 | 725.0000 | LSE | 1806385 |
| ||||
16/04/2025 | 08:09:05 | 1,771 | 725.0000 | BATE | 1806383 |
| ||||
16/04/2025 | 08:09:05 | 688 | 725.0000 | LSE | 1806381 |
| ||||
16/04/2025 | 08:09:05 | 1,750 | 725.0000 | BATE | 1806379 |
| ||||
16/04/2025 | 08:11:11 | 3,330 | 726.8000 | BATE | 1809394 |
| ||||
16/04/2025 | 08:11:14 | 119 | 726.0000 | CHIX | 1809473 |
| ||||
16/04/2025 | 08:12:13 | 3,142 | 725.8000 | CHIX | 1810570 |
| ||||
16/04/2025 | 08:12:21 | 2,411 | 724.8000 | LSE | 1810792 |
| ||||
16/04/2025 | 08:12:35 | 2,413 | 724.4000 | LSE | 1811023 |
| ||||
16/04/2025 | 08:12:40 | 112 | 724.2000 | LSE | 1811128 |
| ||||
16/04/2025 | 08:12:40 | 1,318 | 724.2000 | LSE | 1811130 |
| ||||
16/04/2025 | 08:12:40 | 104 | 724.2000 | LSE | 1811125 |
| ||||
16/04/2025 | 08:12:40 | 622 | 724.2000 | LSE | 1811123 |
| ||||
16/04/2025 | 08:13:22 | 1,036 | 724.6000 | LSE | 1812169 |
| ||||
16/04/2025 | 08:13:22 | 725 | 724.6000 | LSE | 1812167 |
| ||||
16/04/2025 | 08:13:22 | 1,673 | 724.8000 | LSE | 1812165 |
| ||||
16/04/2025 | 08:13:25 | 1,624 | 724.4000 | LSE | 1812198 |
| ||||
16/04/2025 | 08:14:09 | 1,592 | 723.6000 | LSE | 1813048 |
| ||||
16/04/2025 | 08:14:17 | 3,199 | 723.2000 | BATE | 1813180 |
| ||||
16/04/2025 | 08:14:17 | 1,647 | 723.4000 | LSE | 1813176 |
| ||||
16/04/2025 | 08:15:08 | 1,500 | 722.8000 | LSE | 1814288 |
| ||||
16/04/2025 | 08:18:39 | 1,718 | 723.8000 | LSE | 1819264 |
| ||||
16/04/2025 | 08:22:30 | 3,442 | 725.6000 | BATE | 1824775 |
| ||||
16/04/2025 | 08:22:30 | 3,363 | 725.6000 | CHIX | 1824773 |
| ||||
16/04/2025 | 08:22:31 | 1,557 | 724.8000 | LSE | 1824800 |
| ||||
16/04/2025 | 08:24:00 | 1,440 | 724.2000 | LSE | 1826756 |
| ||||
16/04/2025 | 08:26:10 | 3,016 | 722.8000 | Aquis | 1830219 |
| ||||
16/04/2025 | 08:26:25 | 1,614 | 722.4000 | LSE | 1830589 |
| ||||
16/04/2025 | 08:31:26 | 1,738 | 720.4000 | LSE | 1837970 |
| ||||
16/04/2025 | 08:33:05 | 608 | 720.0000 | LSE | 1840220 |
| ||||
16/04/2025 | 08:33:05 | 627 | 720.0000 | LSE | 1840218 |
| ||||
16/04/2025 | 08:33:05 | 395 | 720.0000 | LSE | 1840216 |
| ||||
16/04/2025 | 08:33:05 | 829 | 720.0000 | LSE | 1840214 |
| ||||
16/04/2025 | 08:33:05 | 321 | 720.0000 | LSE | 1840212 |
| ||||
16/04/2025 | 08:33:05 | 441 | 720.0000 | LSE | 1840210 |
| ||||
16/04/2025 | 08:33:05 | 1,691 | 720.0000 | LSE | 1840208 |
| ||||
16/04/2025 | 08:33:05 | 1,579 | 720.0000 | LSE | 1840192 |
| ||||
16/04/2025 | 08:33:05 | 217 | 720.0000 | LSE | 1840194 |
| ||||
16/04/2025 | 08:34:24 | 1,122 | 720.4000 | LSE | 1842062 |
| ||||
16/04/2025 | 08:34:58 | 2,583 | 720.8000 | CHIX | 1842642 |
| ||||
16/04/2025 | 08:34:58 | 701 | 720.8000 | LSE | 1842640 |
| ||||
16/04/2025 | 08:34:58 | 963 | 720.8000 | LSE | 1842638 |
| ||||
16/04/2025 | 08:34:58 | 1,161 | 720.8000 | CHIX | 1842636 |
| ||||
16/04/2025 | 08:36:18 | 1,596 | 721.0000 | BATE | 1844970 |
| ||||
16/04/2025 | 08:36:18 | 1,832 | 721.0000 | BATE | 1844968 |
| ||||
16/04/2025 | 08:38:02 | 1,470 | 722.0000 | LSE | 1847225 |
| ||||
16/04/2025 | 08:41:06 | 8 | 720.0000 | LSE | 1851030 |
| ||||
16/04/2025 | 08:41:06 | 1,161 | 720.0000 | LSE | 1851028 |
| ||||
16/04/2025 | 08:41:06 | 2,628 | 720.0000 | LSE | 1851024 |
| ||||
16/04/2025 | 08:41:06 | 1,169 | 720.0000 | LSE | 1851032 |
| ||||
16/04/2025 | 08:41:06 | 285 | 720.0000 | LSE | 1851034 |
| ||||
16/04/2025 | 08:41:06 | 621 | 720.0000 | LSE | 1851026 |
| ||||
16/04/2025 | 08:42:14 | 542 | 720.0000 | LSE | 1852165 |
| ||||
16/04/2025 | 08:42:14 | 1,177 | 720.0000 | LSE | 1852163 |
| ||||
16/04/2025 | 08:42:14 | 3,365 | 720.2000 | BATE | 1852161 |
| ||||
16/04/2025 | 08:44:54 | 3,598 | 721.2000 | BATE | 1855089 |
| ||||
16/04/2025 | 08:45:09 | 1,209 | 721.0000 | LSE | 1855495 |
| ||||
16/04/2025 | 08:45:09 | 299 | 721.0000 | LSE | 1855493 |
| ||||
16/04/2025 | 08:46:09 | 1,479 | 720.8000 | LSE | 1856620 |
| ||||
16/04/2025 | 08:47:50 | 1,639 | 721.0000 | LSE | 1858520 |
| ||||
16/04/2025 | 08:49:59 | 2,141 | 720.0000 | LSE | 1861038 |
| ||||
16/04/2025 | 08:50:01 | 160 | 719.2000 | LSE | 1861199 |
| ||||
16/04/2025 | 08:50:01 | 934 | 719.2000 | LSE | 1861196 |
| ||||
16/04/2025 | 08:50:01 | 1,651 | 719.8000 | LSE | 1861194 |
| ||||
16/04/2025 | 08:51:10 | 357 | 719.2000 | LSE | 1862716 |
| ||||
16/04/2025 | 08:52:00 | 1,435 | 719.4000 | LSE | 1863673 |
| ||||
16/04/2025 | 08:52:00 | 179 | 719.4000 | LSE | 1863675 |
| ||||
16/04/2025 | 08:52:50 | 1,462 | 719.4000 | CHIX | 1864806 |
| ||||
16/04/2025 | 08:52:50 | 2,131 | 719.4000 | CHIX | 1864804 |
| ||||
16/04/2025 | 08:52:52 | 1,481 | 719.2000 | LSE | 1864838 |
| ||||
16/04/2025 | 08:52:52 | 1,508 | 719.2000 | LSE | 1864836 |
| ||||
16/04/2025 | 08:53:38 | 2,220 | 719.6000 | LSE | 1865856 |
| ||||
16/04/2025 | 08:53:43 | 1,237 | 719.4000 | LSE | 1865948 |
| ||||
16/04/2025 | 08:53:43 | 309 | 719.4000 | LSE | 1865946 |
| ||||
16/04/2025 | 08:53:43 | 1,751 | 719.4000 | LSE | 1865944 |
| ||||
16/04/2025 | 08:53:43 | 2,095 | 719.4000 | LSE | 1865942 |
| ||||
16/04/2025 | 08:53:43 | 3,538 | 719.4000 | Aquis | 1865940 |
| ||||
16/04/2025 | 08:53:49 | 24 | 719.0000 | LSE | 1866095 |
| ||||
16/04/2025 | 08:53:49 | 1,440 | 719.0000 | LSE | 1866093 |
| ||||
16/04/2025 | 08:54:19 | 309 | 719.0000 | LSE | 1866502 |
| ||||
16/04/2025 | 08:54:19 | 3,115 | 719.0000 | LSE | 1866504 |
| ||||
16/04/2025 | 08:54:19 | 698 | 719.0000 | LSE | 1866506 |
| ||||
16/04/2025 | 08:54:19 | 649 | 719.0000 | LSE | 1866500 |
| ||||
16/04/2025 | 08:54:19 | 1,559 | 719.0000 | LSE | 1866498 |
| ||||
16/04/2025 | 08:54:19 | 907 | 719.0000 | LSE | 1866496 |
| ||||
16/04/2025 | 08:54:22 | 1,763 | 718.8000 | LSE | 1866570 |
| ||||
16/04/2025 | 08:54:30 | 1,461 | 718.4000 | LSE | 1866771 |
| ||||
16/04/2025 | 08:58:25 | 478 | 718.4000 | LSE | 1872725 |
| ||||
16/04/2025 | 08:58:25 | 1,200 | 718.4000 | LSE | 1872721 |
| ||||
16/04/2025 | 08:58:25 | 1,700 | 718.4000 | LSE | 1872718 |
| ||||
16/04/2025 | 09:00:04 | 3,274 | 718.4000 | BATE | 1875218 |
| ||||
16/04/2025 | 09:01:56 | 1,557 | 719.6000 | LSE | 1877463 |
| ||||
16/04/2025 | 09:01:56 | 1,461 | 719.6000 | LSE | 1877465 |
| ||||
16/04/2025 | 09:03:10 | 16 | 717.8000 | LSE | 1878618 |
| ||||
16/04/2025 | 09:03:12 | 1,759 | 717.8000 | LSE | 1878638 |
| ||||
16/04/2025 | 09:05:56 | 1,667 | 716.6000 | LSE | 1881469 |
| ||||
16/04/2025 | 09:07:48 | 135 | 716.8000 | LSE | 1883176 |
| ||||
16/04/2025 | 09:07:48 | 309 | 716.8000 | LSE | 1883172 |
| ||||
16/04/2025 | 09:07:48 | 1,070 | 716.8000 | LSE | 1883174 |
| ||||
16/04/2025 | 09:07:48 | 1,774 | 716.8000 | LSE | 1883170 |
| ||||
16/04/2025 | 09:07:48 | 1,671 | 716.8000 | LSE | 1883168 |
| ||||
16/04/2025 | 09:08:19 | 521 | 716.2000 | BATE | 1883717 |
| ||||
16/04/2025 | 09:09:13 | 1,623 | 716.6000 | LSE | 1885457 |
| ||||
16/04/2025 | 09:09:15 | 1,789 | 716.6000 | BATE | 1885490 |
| ||||
16/04/2025 | 09:09:21 | 1,868 | 716.6000 | BATE | 1885564 |
| ||||
16/04/2025 | 09:09:30 | 3,724 | 716.4000 | CHIX | 1885681 |
| ||||
16/04/2025 | 09:11:03 | 1,547 | 717.0000 | LSE | 1887020 |
| ||||
16/04/2025 | 09:13:28 | 976 | 715.8000 | LSE | 1888931 |
| ||||
16/04/2025 | 09:13:28 | 522 | 715.8000 | LSE | 1888929 |
| ||||
16/04/2025 | 09:13:28 | 1,595 | 716.0000 | LSE | 1888925 |
| ||||
16/04/2025 | 09:13:52 | 2,823 | 715.0000 | BATE | 1889223 |
| ||||
16/04/2025 | 09:13:52 | 404 | 715.0000 | BATE | 1889221 |
| ||||
16/04/2025 | 09:13:52 | 316 | 715.0000 | BATE | 1889219 |
| ||||
16/04/2025 | 09:13:52 | 3,433 | 715.0000 | BATE | 1889217 |
| ||||
16/04/2025 | 09:15:36 | 3,519 | 715.6000 | BATE | 1890947 |
| ||||
16/04/2025 | 09:15:36 | 2,099 | 715.6000 | BATE | 1890945 |
| ||||
16/04/2025 | 09:15:36 | 1,487 | 715.8000 | LSE | 1890942 |
| ||||
16/04/2025 | 09:15:36 | 1,526 | 715.8000 | LSE | 1890940 |
| ||||
16/04/2025 | 09:18:41 | 1,441 | 716.0000 | LSE | 1894392 |
| ||||
16/04/2025 | 09:20:21 | 636 | 716.4000 | BATE | 1896109 |
| ||||
16/04/2025 | 09:20:21 | 2,879 | 716.4000 | BATE | 1896107 |
| ||||
16/04/2025 | 09:20:21 | 1,765 | 716.6000 | LSE | 1896105 |
| ||||
16/04/2025 | 09:20:58 | 1,729 | 715.6000 | LSE | 1896753 |
| ||||
16/04/2025 | 09:23:09 | 1,487 | 715.4000 | LSE | 1898629 |
| ||||
16/04/2025 | 09:25:55 | 1,782 | 715.0000 | LSE | 1900914 |
| ||||
16/04/2025 | 09:27:41 | 1,117 | 719.6000 | BATE | 1905028 |
| ||||
16/04/2025 | 09:27:41 | 2,056 | 719.6000 | BATE | 1905026 |
| ||||
16/04/2025 | 09:27:41 | 449 | 719.6000 | BATE | 1905024 |
| ||||
16/04/2025 | 09:27:42 | 601 | 719.6000 | LSE | 1905272 |
| ||||
16/04/2025 | 09:27:42 | 321 | 719.6000 | LSE | 1905270 |
| ||||
16/04/2025 | 09:27:42 | 321 | 719.4000 | LSE | 1905268 |
| ||||
16/04/2025 | 09:27:42 | 620 | 719.6000 | LSE | 1905266 |
| ||||
16/04/2025 | 09:27:42 | 743 | 719.6000 | LSE | 1905264 |
| ||||
16/04/2025 | 09:27:42 | 321 | 719.2000 | LSE | 1905262 |
| ||||
16/04/2025 | 09:27:42 | 321 | 719.6000 | LSE | 1905260 |
| ||||
16/04/2025 | 09:27:42 | 278 | 719.2000 | LSE | 1905258 |
| ||||
16/04/2025 | 09:27:44 | 1,558 | 720.0000 | LSE | 1905419 |
| ||||
16/04/2025 | 09:27:44 | 1,469 | 719.6000 | LSE | 1905417 |
| ||||
16/04/2025 | 09:28:16 | 741 | 720.2000 | BATE | 1907204 |
| ||||
16/04/2025 | 09:28:16 | 2,932 | 720.2000 | BATE | 1907202 |
| ||||
16/04/2025 | 09:29:18 | 3,742 | 720.4000 | CHIX | 1908959 |
| ||||
16/04/2025 | 09:29:21 | 1,766 | 720.0000 | LSE | 1909023 |
| ||||
16/04/2025 | 09:29:40 | 781 | 719.0000 | BATE | 1909580 |
| ||||
16/04/2025 | 09:29:40 | 2,781 | 719.0000 | BATE | 1909578 |
| ||||
16/04/2025 | 09:32:26 | 35 | 717.6000 | LSE | 1915648 |
| ||||
16/04/2025 | 09:32:26 | 1,480 | 717.6000 | LSE | 1915646 |
| ||||
16/04/2025 | 09:32:26 | 1,623 | 717.6000 | LSE | 1915644 |
| ||||
16/04/2025 | 09:32:26 | 3,047 | 717.8000 | Aquis | 1915642 |
| ||||
16/04/2025 | 09:34:23 | 1,483 | 718.6000 | LSE | 1917507 |
| ||||
16/04/2025 | 09:34:23 | 3,120 | 718.8000 | BATE | 1917505 |
| ||||
16/04/2025 | 09:35:27 | 1,467 | 719.4000 | LSE | 1918504 |
| ||||
16/04/2025 | 09:38:23 | 1,627 | 720.6000 | LSE | 1920908 |
| ||||
16/04/2025 | 09:42:05 | 1,760 | 724.4000 | LSE | 1925067 |
| ||||
16/04/2025 | 09:42:05 | 3,633 | 724.6000 | BATE | 1925065 |
| ||||
16/04/2025 | 09:45:01 | 1,714 | 722.2000 | LSE | 1928294 |
| ||||
16/04/2025 | 09:51:01 | 2,444 | 722.0000 | BATE | 1934173 |
| ||||
16/04/2025 | 09:51:15 | 1,077 | 721.8000 | LSE | 1934374 |
| ||||
16/04/2025 | 09:51:15 | 366 | 721.8000 | LSE | 1934372 |
| ||||
16/04/2025 | 09:51:15 | 1,281 | 722.0000 | BATE | 1934358 |
| ||||
16/04/2025 | 09:52:28 | 3,137 | 721.2000 | CHIX | 1935314 |
| ||||
16/04/2025 | 09:53:53 | 1,442 | 720.0000 | LSE | 1936705 |
| ||||
16/04/2025 | 09:53:53 | 485 | 720.0000 | LSE | 1936696 |
| ||||
16/04/2025 | 09:53:53 | 2,161 | 720.0000 | LSE | 1936702 |
| ||||
16/04/2025 | 09:53:53 | 736 | 720.0000 | LSE | 1936693 |
| ||||
16/04/2025 | 09:53:53 | 1,689 | 720.0000 | LSE | 1936691 |
| ||||
16/04/2025 | 09:57:01 | 1,492 | 720.0000 | LSE | 1939471 |
| ||||
16/04/2025 | 09:57:01 | 174 | 720.0000 | LSE | 1939469 |
| ||||
16/04/2025 | 09:57:01 | 1,529 | 720.2000 | LSE | 1939467 |
| ||||
16/04/2025 | 10:00:53 | 1,734 | 720.2000 | LSE | 1942728 |
| ||||
16/04/2025 | 10:02:59 | 3,493 | 720.4000 | BATE | 1944617 |
| ||||
16/04/2025 | 10:04:06 | 1,536 | 720.0000 | LSE | 1945378 |
| ||||
16/04/2025 | 10:04:51 | 1,785 | 719.6000 | LSE | 1946000 |
| ||||
16/04/2025 | 10:05:46 | 750 | 719.6000 | LSE | 1946834 |
| ||||
16/04/2025 | 10:05:46 | 900 | 719.6000 | LSE | 1946832 |
| ||||
16/04/2025 | 10:08:38 | 1,840 | 719.4000 | BATE | 1948981 |
| ||||
16/04/2025 | 10:08:38 | 1,811 | 719.4000 | BATE | 1948979 |
| ||||
16/04/2025 | 10:10:03 | 1,521 | 719.4000 | LSE | 1950365 |
| ||||
16/04/2025 | 10:10:03 | 1,510 | 719.4000 | LSE | 1950363 |
| ||||
16/04/2025 | 10:13:04 | 1,906 | 719.2000 | CHIX | 1952813 |
| ||||
16/04/2025 | 10:13:04 | 1,695 | 719.2000 | CHIX | 1952811 |
| ||||
16/04/2025 | 10:13:08 | 1,542 | 719.0000 | LSE | 1952995 |
| ||||
16/04/2025 | 10:13:32 | 3,176 | 718.8000 | Aquis | 1953532 |
| ||||
16/04/2025 | 10:13:38 | 1,794 | 718.6000 | LSE | 1953601 |
| ||||
16/04/2025 | 10:15:00 | 265 | 718.0000 | LSE | 1954609 |
| ||||
16/04/2025 | 10:15:00 | 917 | 718.0000 | LSE | 1954607 |
| ||||
16/04/2025 | 10:15:00 | 587 | 718.0000 | LSE | 1954605 |
| ||||
16/04/2025 | 10:16:43 | 2,191 | 719.0000 | BATE | 1956219 |
| ||||
16/04/2025 | 10:16:43 | 1,510 | 719.0000 | LSE | 1956223 |
| ||||
16/04/2025 | 10:16:43 | 1,097 | 719.0000 | BATE | 1956221 |
| ||||
16/04/2025 | 10:22:53 | 1,668 | 719.4000 | LSE | 1961491 |
| ||||
16/04/2025 | 10:22:53 | 1,573 | 719.4000 | LSE | 1961489 |
| ||||
16/04/2025 | 10:22:53 | 3,538 | 719.4000 | BATE | 1961487 |
| ||||
16/04/2025 | 10:22:53 | 180 | 719.4000 | BATE | 1961485 |
| ||||
16/04/2025 | 10:25:06 | 1,500 | 718.8000 | LSE | 1963014 |
| ||||
16/04/2025 | 10:26:11 | 1,664 | 719.2000 | LSE | 1964373 |
| ||||
16/04/2025 | 10:28:31 | 1,452 | 719.0000 | LSE | 1966156 |
| ||||
16/04/2025 | 10:29:14 | 1,184 | 717.6000 | LSE | 1966751 |
| ||||
16/04/2025 | 10:29:16 | 278 | 717.6000 | LSE | 1966801 |
| ||||
16/04/2025 | 10:30:01 | 1,626 | 717.4000 | LSE | 1967530 |
| ||||
16/04/2025 | 10:31:06 | 742 | 717.8000 | CHIX | 1968671 |
| ||||
16/04/2025 | 10:31:06 | 2,370 | 717.8000 | CHIX | 1968669 |
| ||||
16/04/2025 | 10:31:45 | 1,628 | 716.6000 | BATE | 1969136 |
| ||||
16/04/2025 | 10:31:45 | 1,944 | 716.6000 | BATE | 1969134 |
| ||||
16/04/2025 | 10:33:39 | 1,784 | 716.6000 | LSE | 1970437 |
| ||||
16/04/2025 | 10:34:24 | 1,126 | 716.2000 | LSE | 1970896 |
| ||||
16/04/2025 | 10:37:15 | 1,000 | 716.4000 | LSE | 1974380 |
| ||||
16/04/2025 | 10:37:15 | 755 | 716.4000 | LSE | 1974384 |
| ||||
16/04/2025 | 10:37:15 | 1,461 | 716.4000 | LSE | 1974382 |
| ||||
16/04/2025 | 10:41:38 | 3,331 | 716.6000 | BATE | 1977639 |
| ||||
16/04/2025 | 10:42:10 | 1,796 | 716.4000 | LSE | 1977962 |
| ||||
16/04/2025 | 10:44:54 | 1,725 | 716.4000 | LSE | 1979949 |
| ||||
16/04/2025 | 10:49:04 | 1,438 | 716.6000 | LSE | 1983401 |
| ||||
16/04/2025 | 10:49:04 | 1,454 | 716.6000 | LSE | 1983399 |
| ||||
16/04/2025 | 10:49:04 | 339 | 716.6000 | LSE | 1983397 |
| ||||
16/04/2025 | 10:50:37 | 97 | 716.6000 | CHIX | 1985045 |
| ||||
16/04/2025 | 10:51:16 | 2,105 | 716.4000 | BATE | 1985435 |
| ||||
16/04/2025 | 10:51:16 | 1,508 | 716.4000 | BATE | 1985433 |
| ||||
16/04/2025 | 10:52:51 | 1,441 | 717.2000 | LSE | 1986580 |
| ||||
16/04/2025 | 10:52:51 | 2,515 | 717.2000 | CHIX | 1986578 |
| ||||
16/04/2025 | 10:52:51 | 1,050 | 717.2000 | CHIX | 1986576 |
| ||||
16/04/2025 | 10:52:51 | 3,655 | 717.2000 | Aquis | 1986574 |
| ||||
16/04/2025 | 10:53:11 | 1,692 | 716.8000 | LSE | 1986830 |
| ||||
16/04/2025 | 10:56:45 | 1,606 | 716.6000 | LSE | 1989176 |
| ||||
16/04/2025 | 11:03:22 | 1,578 | 717.0000 | LSE | 1994346 |
| ||||
16/04/2025 | 11:03:22 | 1,754 | 717.0000 | LSE | 1994348 |
| ||||
16/04/2025 | 11:03:31 | 3,648 | 716.6000 | BATE | 1994461 |
| ||||
16/04/2025 | 11:03:31 | 372 | 717.0000 | BATE | 1994432 |
| ||||
16/04/2025 | 11:04:53 | 1,482 | 716.6000 | LSE | 1995393 |
| ||||
16/04/2025 | 11:06:37 | 1,596 | 716.8000 | LSE | 1996596 |
| ||||
16/04/2025 | 11:09:23 | 360 | 717.0000 | LSE | 1998627 |
| ||||
16/04/2025 | 11:09:23 | 424 | 717.0000 | LSE | 1998625 |
| ||||
16/04/2025 | 11:09:23 | 800 | 717.0000 | LSE | 1998623 |
| ||||
16/04/2025 | 11:11:07 | 1,658 | 716.4000 | LSE | 2000160 |
| ||||
16/04/2025 | 11:12:41 | 548 | 716.4000 | BATE | 2001249 |
| ||||
16/04/2025 | 11:12:56 | 3,062 | 716.4000 | BATE | 2001326 |
| ||||
16/04/2025 | 11:13:16 | 1,681 | 716.0000 | LSE | 2001647 |
| ||||
16/04/2025 | 11:16:31 | 1,532 | 716.4000 | LSE | 2003953 |
| ||||
16/04/2025 | 11:16:44 | 3,030 | 716.2000 | CHIX | 2004115 |
| ||||
16/04/2025 | 11:18:15 | 1,616 | 715.4000 | LSE | 2005085 |
| ||||
16/04/2025 | 11:18:15 | 1,592 | 715.4000 | LSE | 2005083 |
| ||||
16/04/2025 | 11:22:06 | 1,491 | 716.0000 | LSE | 2009186 |
| ||||
16/04/2025 | 11:22:06 | 1,560 | 716.0000 | LSE | 2009184 |
| ||||
16/04/2025 | 11:22:06 | 3,322 | 716.0000 | BATE | 2009182 |
| ||||
16/04/2025 | 11:27:10 | 730 | 715.4000 | LSE | 2012118 |
| ||||
16/04/2025 | 11:27:10 | 979 | 715.4000 | LSE | 2012116 |
| ||||
16/04/2025 | 11:27:10 | 1,536 | 715.4000 | LSE | 2012114 |
| ||||
16/04/2025 | 11:32:42 | 1,480 | 714.8000 | LSE | 2015596 |
| ||||
16/04/2025 | 11:32:42 | 1,559 | 714.8000 | LSE | 2015594 |
| ||||
16/04/2025 | 11:32:42 | 1,537 | 714.8000 | BATE | 2015592 |
| ||||
16/04/2025 | 11:32:42 | 2,191 | 714.8000 | BATE | 2015590 |
| ||||
16/04/2025 | 11:36:32 | 1,551 | 714.8000 | LSE | 2018353 |
| ||||
16/04/2025 | 11:36:32 | 1,496 | 714.8000 | LSE | 2018351 |
| ||||
16/04/2025 | 11:36:32 | 3,339 | 714.8000 | BATE | 2018349 |
| ||||
16/04/2025 | 11:36:32 | 3,314 | 714.8000 | CHIX | 2018347 |
| ||||
16/04/2025 | 11:39:56 | 1,440 | 714.2000 | LSE | 2020785 |
| ||||
16/04/2025 | 11:40:01 | 1,501 | 714.0000 | LSE | 2020919 |
| ||||
16/04/2025 | 11:41:20 | 1,925 | 714.2000 | BATE | 2021824 |
| ||||
16/04/2025 | 11:41:20 | 1,102 | 714.2000 | BATE | 2021822 |
| ||||
16/04/2025 | 11:41:43 | 1,841 | 714.0000 | BATE | 2022052 |
| ||||
16/04/2025 | 11:41:43 | 1,198 | 714.0000 | BATE | 2022054 |
| ||||
16/04/2025 | 11:46:02 | 1,776 | 715.4000 | LSE | 2025138 |
| ||||
16/04/2025 | 11:46:02 | 1,401 | 715.4000 | LSE | 2025136 |
| ||||
16/04/2025 | 11:46:02 | 132 | 715.4000 | LSE | 2025134 |
| ||||
16/04/2025 | 11:47:59 | 534 | 715.8000 | Aquis | 2026552 |
| ||||
16/04/2025 | 11:49:08 | 1,665 | 716.0000 | LSE | 2027437 |
| ||||
16/04/2025 | 11:49:27 | 2,533 | 715.8000 | Aquis | 2027624 |
| ||||
16/04/2025 | 11:51:45 | 1,692 | 716.0000 | LSE | 2029140 |
| ||||
16/04/2025 | 11:52:15 | 1,010 | 715.8000 | BATE | 2029387 |
| ||||
16/04/2025 | 11:52:15 | 2,191 | 715.8000 | BATE | 2029385 |
| ||||
16/04/2025 | 11:54:27 | 1,721 | 715.4000 | LSE | 2030655 |
| ||||
16/04/2025 | 11:56:48 | 1,500 | 714.0000 | LSE | 2032309 |
| ||||
16/04/2025 | 12:00:13 | 2,533 | 714.8000 | BATE | 2035188 |
| ||||
16/04/2025 | 12:00:13 | 784 | 714.8000 | BATE | 2035186 |
| ||||
16/04/2025 | 12:00:13 | 3,514 | 715.0000 | BATE | 2035182 |
| ||||
16/04/2025 | 12:00:44 | 96 | 714.4000 | LSE | 2035580 |
| ||||
16/04/2025 | 12:01:56 | 138 | 715.0000 | CHIX | 2036240 |
| ||||
16/04/2025 | 12:01:56 | 2,912 | 715.0000 | CHIX | 2036238 |
| ||||
16/04/2025 | 12:05:02 | 1,679 | 714.8000 | LSE | 2038358 |
| ||||
16/04/2025 | 12:05:02 | 3,135 | 714.8000 | BATE | 2038356 |
| ||||
16/04/2025 | 12:05:02 | 1,460 | 714.8000 | LSE | 2038360 |
| ||||
16/04/2025 | 12:09:00 | 1,559 | 715.6000 | LSE | 2041436 |
| ||||
16/04/2025 | 12:09:00 | 1,538 | 715.6000 | LSE | 2041434 |
| ||||
16/04/2025 | 12:12:27 | 3,514 | 715.0000 | BATE | 2043511 |
| ||||
16/04/2025 | 12:13:51 | 142 | 715.0000 | LSE | 2044397 |
| ||||
16/04/2025 | 12:15:06 | 1,553 | 715.2000 | LSE | 2045041 |
| ||||
16/04/2025 | 12:15:06 | 1,314 | 715.2000 | LSE | 2045039 |
| ||||
16/04/2025 | 12:15:06 | 236 | 715.2000 | LSE | 2045037 |
| ||||
16/04/2025 | 12:17:59 | 1,486 | 715.6000 | LSE | 2046388 |
| ||||
16/04/2025 | 12:17:59 | 1,552 | 715.6000 | LSE | 2046390 |
| ||||
16/04/2025 | 12:21:18 | 88 | 715.4000 | BATE | 2048185 |
| ||||
16/04/2025 | 12:23:06 | 3,262 | 715.6000 | BATE | 2049073 |
| ||||
16/04/2025 | 12:23:18 | 101 | 715.6000 | CHIX | 2049193 |
| ||||
16/04/2025 | 12:24:43 | 99 | 715.8000 | CHIX | 2049889 |
| ||||
16/04/2025 | 12:24:45 | 1,358 | 715.6000 | LSE | 2049915 |
| ||||
16/04/2025 | 12:24:45 | 209 | 715.6000 | LSE | 2049917 |
| ||||
16/04/2025 | 12:24:45 | 1,461 | 715.6000 | LSE | 2049913 |
| ||||
16/04/2025 | 12:24:45 | 3,270 | 715.6000 | CHIX | 2049911 |
| ||||
16/04/2025 | 12:29:02 | 1,556 | 715.6000 | LSE | 2053595 |
| ||||
16/04/2025 | 12:29:02 | 1,750 | 715.6000 | LSE | 2053593 |
| ||||
16/04/2025 | 12:30:24 | 547 | 715.4000 | BATE | 2054375 |
| ||||
16/04/2025 | 12:34:05 | 309 | 716.0000 | LSE | 2056753 |
| ||||
16/04/2025 | 12:34:05 | 1,200 | 716.0000 | LSE | 2056751 |
| ||||
16/04/2025 | 12:34:36 | 3,261 | 716.0000 | Aquis | 2056929 |
| ||||
16/04/2025 | 12:36:02 | 1,721 | 716.0000 | LSE | 2057687 |
| ||||
16/04/2025 | 12:36:02 | 3,449 | 716.0000 | BATE | 2057685 |
| ||||
16/04/2025 | 12:37:01 | 1,522 | 715.6000 | LSE | 2058311 |
| ||||
16/04/2025 | 12:38:17 | 165 | 715.4000 | LSE | 2059005 |
| ||||
16/04/2025 | 12:40:05 | 1,620 | 716.0000 | LSE | 2059976 |
| ||||
16/04/2025 | 12:41:17 | 1,296 | 716.0000 | LSE | 2060504 |
| ||||
16/04/2025 | 12:41:17 | 148 | 716.0000 | LSE | 2060502 |
| ||||
16/04/2025 | 12:44:22 | 3,087 | 716.8000 | BATE | 2062206 |
| ||||
16/04/2025 | 12:46:01 | 1,683 | 717.0000 | LSE | 2063230 |
| ||||
16/04/2025 | 12:47:45 | 1,769 | 717.4000 | LSE | 2064290 |
| ||||
16/04/2025 | 12:47:45 | 3,432 | 717.4000 | CHIX | 2064288 |
| ||||
16/04/2025 | 12:51:25 | 928 | 717.6000 | LSE | 2066461 |
| ||||
16/04/2025 | 12:51:25 | 697 | 717.6000 | LSE | 2066459 |
| ||||
16/04/2025 | 12:51:32 | 395 | 717.4000 | BATE | 2066616 |
| ||||
16/04/2025 | 12:51:32 | 3,299 | 717.4000 | BATE | 2066601 |
| ||||
16/04/2025 | 12:55:15 | 1,491 | 717.4000 | LSE | 2068854 |
| ||||
16/04/2025 | 12:59:28 | 426 | 717.0000 | LSE | 2071493 |
| ||||
16/04/2025 | 12:59:28 | 808 | 717.0000 | LSE | 2071491 |
| ||||
16/04/2025 | 12:59:28 | 321 | 717.0000 | LSE | 2071495 |
| ||||
16/04/2025 | 12:59:28 | 162 | 717.0000 | LSE | 2071497 |
| ||||
16/04/2025 | 12:59:28 | 1,687 | 717.2000 | LSE | 2071480 |
| ||||
16/04/2025 | 13:01:09 | 386 | 717.4000 | BATE | 2073098 |
| ||||
16/04/2025 | 13:01:09 | 2,790 | 717.4000 | BATE | 2073096 |
| ||||
16/04/2025 | 13:05:12 | 1,501 | 717.6000 | LSE | 2075391 |
| ||||
16/04/2025 | 13:06:32 | 1,778 | 718.4000 | LSE | 2076143 |
| ||||
16/04/2025 | 13:09:08 | 1,453 | 718.2000 | LSE | 2077710 |
| ||||
16/04/2025 | 13:09:17 | 3,018 | 718.0000 | BATE | 2077808 |
| ||||
16/04/2025 | 13:10:45 | 3,369 | 718.2000 | CHIX | 2079329 |
| ||||
16/04/2025 | 13:10:45 | 1,687 | 718.2000 | LSE | 2079331 |
| ||||
16/04/2025 | 13:13:47 | 1,786 | 718.0000 | LSE | 2082521 |
| ||||
16/04/2025 | 13:15:09 | 1,763 | 717.6000 | LSE | 2083497 |
| ||||
16/04/2025 | 13:20:09 | 1,528 | 717.4000 | LSE | 2087202 |
| ||||
16/04/2025 | 13:20:09 | 3,242 | 717.4000 | Aquis | 2087200 |
| ||||
16/04/2025 | 13:21:49 | 3,286 | 718.0000 | BATE | 2088117 |
| ||||
16/04/2025 | 13:21:49 | 1 | 718.0000 | BATE | 2088115 |
| ||||
16/04/2025 | 13:21:59 | 81 | 717.8000 | LSE | 2088195 |
| ||||
16/04/2025 | 13:22:02 | 1,585 | 717.8000 | LSE | 2088222 |
| ||||
16/04/2025 | 13:28:10 | 1,690 | 718.4000 | LSE | 2092312 |
| ||||
16/04/2025 | 13:28:10 | 3,459 | 718.4000 | BATE | 2092310 |
| ||||
16/04/2025 | 13:28:21 | 1,694 | 718.2000 | LSE | 2092423 |
| ||||
16/04/2025 | 13:29:22 | 1,501 | 718.0000 | LSE | 2093032 |
| ||||
16/04/2025 | 13:30:51 | 1,549 | 717.0000 | LSE | 2094536 |
| ||||
16/04/2025 | 13:30:51 | 3,085 | 717.0000 | CHIX | 2094534 |
| ||||
16/04/2025 | 13:32:16 | 1,632 | 717.2000 | LSE | 2095779 |
| ||||
16/04/2025 | 13:32:17 | 15 | 716.8000 | BATE | 2095818 |
| ||||
16/04/2025 | 13:32:17 | 3,130 | 716.8000 | BATE | 2095816 |
| ||||
16/04/2025 | 13:35:11 | 1,021 | 717.4000 | LSE | 2098593 |
| ||||
16/04/2025 | 13:35:11 | 505 | 717.4000 | LSE | 2098591 |
| ||||
16/04/2025 | 13:35:11 | 1,634 | 717.4000 | LSE | 2098589 |
| ||||
16/04/2025 | 13:37:11 | 1,599 | 717.4000 | LSE | 2100102 |
| ||||
16/04/2025 | 13:38:42 | 376 | 717.0000 | LSE | 2101323 |
| ||||
16/04/2025 | 13:38:42 | 1,070 | 717.0000 | LSE | 2101321 |
| ||||
16/04/2025 | 13:38:42 | 3,181 | 717.0000 | BATE | 2101319 |
| ||||
16/04/2025 | 13:42:30 | 921 | 715.8000 | LSE | 2104634 |
| ||||
16/04/2025 | 13:42:30 | 831 | 715.8000 | LSE | 2104636 |
| ||||
16/04/2025 | 13:43:08 | 369 | 715.4000 | LSE | 2105173 |
| ||||
16/04/2025 | 13:43:08 | 1,253 | 715.4000 | LSE | 2105171 |
| ||||
16/04/2025 | 13:44:03 | 3,090 | 715.0000 | BATE | 2106019 |
| ||||
16/04/2025 | 13:46:00 | 820 | 714.6000 | BATE | 2107426 |
| ||||
16/04/2025 | 13:46:14 | 3,600 | 714.6000 | BATE | 2107606 |
| ||||
16/04/2025 | 13:46:14 | 3,287 | 714.6000 | CHIX | 2107608 |
| ||||
16/04/2025 | 13:46:14 | 3,664 | 714.6000 | BATE | 2107604 |
| ||||
16/04/2025 | 13:46:35 | 1,566 | 714.4000 | LSE | 2107989 |
| ||||
16/04/2025 | 13:46:35 | 1,494 | 714.4000 | LSE | 2107991 |
| ||||
16/04/2025 | 13:47:49 | 3,667 | 715.0000 | BATE | 2109316 |
| ||||
16/04/2025 | 13:49:13 | 506 | 714.6000 | LSE | 2110299 |
| ||||
16/04/2025 | 13:49:13 | 1,070 | 714.6000 | LSE | 2110297 |
| ||||
16/04/2025 | 13:50:03 | 1,705 | 714.4000 | LSE | 2111326 |
| ||||
16/04/2025 | 13:53:22 | 1,482 | 713.6000 | LSE | 2113822 |
| ||||
16/04/2025 | 13:54:50 | 604 | 715.0000 | BATE | 2115167 |
| ||||
16/04/2025 | 13:56:02 | 3,235 | 715.4000 | Aquis | 2116259 |
| ||||
16/04/2025 | 13:56:02 | 1,628 | 715.4000 | LSE | 2116257 |
| ||||
16/04/2025 | 13:56:02 | 1,545 | 715.4000 | LSE | 2116255 |
| ||||
16/04/2025 | 13:56:02 | 3,430 | 715.4000 | BATE | 2116253 |
| ||||
16/04/2025 | 13:58:16 | 1,530 | 715.2000 | LSE | 2117759 |
| ||||
16/04/2025 | 13:59:43 | 1,632 | 715.0000 | LSE | 2118758 |
| ||||
16/04/2025 | 14:01:13 | 1,765 | 715.6000 | LSE | 2120477 |
| ||||
16/04/2025 | 14:01:19 | 3,073 | 715.4000 | BATE | 2120587 |
| ||||
16/04/2025 | 14:02:00 | 873 | 714.4000 | CHIX | 2121208 |
| ||||
16/04/2025 | 14:02:10 | 2,330 | 714.4000 | CHIX | 2121485 |
| ||||
16/04/2025 | 14:02:58 | 3,327 | 714.4000 | BATE | 2122703 |
| ||||
16/04/2025 | 14:03:00 | 452 | 714.4000 | BATE | 2122724 |
| ||||
16/04/2025 | 14:03:00 | 512 | 714.4000 | BATE | 2122722 |
| ||||
16/04/2025 | 14:03:05 | 347 | 714.0000 | LSE | 2122769 |
| ||||
16/04/2025 | 14:03:53 | 1,738 | 715.0000 | LSE | 2123396 |
| ||||
16/04/2025 | 14:04:24 | 3,511 | 714.8000 | BATE | 2123708 |
| ||||
16/04/2025 | 14:04:24 | 1,182 | 714.8000 | BATE | 2123706 |
| ||||
16/04/2025 | 14:05:06 | 1,615 | 714.8000 | LSE | 2124483 |
| ||||
16/04/2025 | 14:05:25 | 3,951 | 714.4000 | BATE | 2124758 |
| ||||
16/04/2025 | 14:05:57 | 1,610 | 714.2000 | LSE | 2125193 |
| ||||
16/04/2025 | 14:06:02 | 744 | 714.0000 | BATE | 2125227 |
| ||||
16/04/2025 | 14:06:59 | 3,537 | 713.4000 | BATE | 2125918 |
| ||||
16/04/2025 | 14:07:09 | 566 | 713.2000 | BATE | 2126077 |
| ||||
16/04/2025 | 14:07:40 | 3,469 | 713.0000 | BATE | 2126411 |
| ||||
16/04/2025 | 14:08:40 | 1,654 | 713.0000 | LSE | 2127309 |
| ||||
16/04/2025 | 14:11:38 | 1,522 | 714.6000 | LSE | 2129856 |
| ||||
16/04/2025 | 14:11:38 | 1,649 | 714.6000 | LSE | 2129854 |
| ||||
16/04/2025 | 14:11:40 | 349 | 714.4000 | BATE | 2129922 |
| ||||
16/04/2025 | 14:11:40 | 1,850 | 714.4000 | BATE | 2129892 |
| ||||
16/04/2025 | 14:11:40 | 939 | 714.4000 | BATE | 2129894 |
| ||||
16/04/2025 | 14:13:36 | 1 | 714.0000 | LSE | 2131511 |
| ||||
16/04/2025 | 14:13:42 | 1,539 | 714.0000 | LSE | 2131648 |
| ||||
16/04/2025 | 14:15:31 | 1,561 | 713.8000 | LSE | 2133418 |
| ||||
16/04/2025 | 14:15:31 | 118 | 713.8000 | LSE | 2133416 |
| ||||
16/04/2025 | 14:15:31 | 3,705 | 713.8000 | BATE | 2133414 |
| ||||
16/04/2025 | 14:16:37 | 1,468 | 714.0000 | LSE | 2134483 |
| ||||
16/04/2025 | 14:17:06 | 3,335 | 713.8000 | BATE | 2135019 |
| ||||
16/04/2025 | 14:19:12 | 468 | 714.0000 | CHIX | 2136894 |
| ||||
16/04/2025 | 14:21:00 | 499 | 714.4000 | CHIX | 2138731 |
| ||||
16/04/2025 | 14:21:00 | 2,734 | 714.4000 | CHIX | 2138729 |
| ||||
16/04/2025 | 14:21:31 | 1,714 | 714.2000 | LSE | 2139177 |
| ||||
16/04/2025 | 14:21:31 | 1,639 | 714.2000 | LSE | 2139175 |
| ||||
16/04/2025 | 14:22:52 | 3,219 | 714.2000 | BATE | 2140524 |
| ||||
16/04/2025 | 14:22:53 | 1,448 | 714.0000 | LSE | 2140592 |
| ||||
16/04/2025 | 14:22:53 | 3,564 | 714.0000 | BATE | 2140594 |
| ||||
16/04/2025 | 14:23:14 | 792 | 713.6000 | LSE | 2141103 |
| ||||
16/04/2025 | 14:23:14 | 699 | 713.6000 | LSE | 2141105 |
| ||||
16/04/2025 | 14:27:43 | 1,630 | 714.6000 | LSE | 2146490 |
| ||||
16/04/2025 | 14:27:43 | 1,440 | 714.6000 | LSE | 2146488 |
| ||||
16/04/2025 | 14:29:20 | 18 | 715.0000 | Aquis | 2148084 |
| ||||
16/04/2025 | 14:29:28 | 22 | 715.4000 | BATE | 2148285 |
| ||||
16/04/2025 | 14:29:38 | 1,647 | 715.2000 | LSE | 2148575 |
| ||||
16/04/2025 | 14:29:38 | 1,597 | 715.2000 | LSE | 2148573 |
| ||||
16/04/2025 | 14:29:38 | 501 | 715.4000 | BATE | 2148571 |
| ||||
16/04/2025 | 14:30:25 | 159 | 716.0000 | BATE | 2153292 |
| ||||
16/04/2025 | 14:30:25 | 117 | 716.0000 | BATE | 2153290 |
| ||||
16/04/2025 | 14:30:44 | 70 | 716.2000 | Aquis | 2153980 |
| ||||
16/04/2025 | 14:30:44 | 132 | 716.2000 | Aquis | 2153978 |
| ||||
16/04/2025 | 14:30:44 | 345 | 716.2000 | CHIX | 2153976 |
| ||||
16/04/2025 | 14:30:44 | 3,178 | 716.2000 | BATE | 2153974 |
| ||||
16/04/2025 | 14:30:44 | 3,294 | 716.2000 | CHIX | 2153972 |
| ||||
16/04/2025 | 14:31:01 | 1,583 | 716.2000 | LSE | 2154817 |
| ||||
16/04/2025 | 14:31:01 | 3,470 | 716.2000 | Aquis | 2154821 |
| ||||
16/04/2025 | 14:31:01 | 1,769 | 716.2000 | LSE | 2154819 |
| ||||
16/04/2025 | 14:31:26 | 3,553 | 716.2000 | BATE | 2156204 |
| ||||
16/04/2025 | 14:31:26 | 24 | 716.2000 | BATE | 2156202 |
| ||||
16/04/2025 | 14:32:13 | 1,497 | 716.4000 | LSE | 2157831 |
| ||||
16/04/2025 | 14:32:13 | 1,544 | 716.4000 | LSE | 2157829 |
| ||||
16/04/2025 | 14:33:03 | 1,455 | 716.8000 | LSE | 2159964 |
| ||||
16/04/2025 | 14:33:03 | 1,679 | 716.8000 | LSE | 2159962 |
| ||||
16/04/2025 | 14:34:13 | 1,171 | 716.2000 | LSE | 2162249 |
| ||||
16/04/2025 | 14:34:42 | 3,505 | 716.8000 | BATE | 2163249 |
| ||||
16/04/2025 | 14:34:42 | 1,441 | 716.8000 | LSE | 2163247 |
| ||||
16/04/2025 | 14:35:01 | 606 | 716.2000 | LSE | 2164328 |
| ||||
16/04/2025 | 14:35:38 | 1,735 | 716.4000 | LSE | 2165639 |
| ||||
16/04/2025 | 14:36:27 | 1,765 | 717.0000 | LSE | 2167030 |
| ||||
16/04/2025 | 14:37:40 | 1,668 | 718.0000 | LSE | 2169111 |
| ||||
16/04/2025 | 14:37:40 | 1,500 | 718.0000 | LSE | 2169109 |
| ||||
16/04/2025 | 14:38:54 | 3,459 | 719.2000 | CHIX | 2170701 |
| ||||
16/04/2025 | 14:39:00 | 1,554 | 719.0000 | LSE | 2170855 |
| ||||
16/04/2025 | 14:39:00 | 1,718 | 719.0000 | LSE | 2170857 |
| ||||
16/04/2025 | 14:39:00 | 3,110 | 719.0000 | BATE | 2170853 |
| ||||
16/04/2025 | 14:40:03 | 1,440 | 719.2000 | LSE | 2172752 |
| ||||
16/04/2025 | 14:40:14 | 223 | 719.0000 | BATE | 2173108 |
| ||||
16/04/2025 | 14:41:15 | 1,619 | 719.0000 | LSE | 2174509 |
| ||||
16/04/2025 | 14:41:15 | 3,032 | 719.0000 | BATE | 2174507 |
| ||||
16/04/2025 | 14:42:45 | 1,490 | 720.0000 | LSE | 2176816 |
| ||||
16/04/2025 | 14:42:45 | 1,773 | 720.0000 | LSE | 2176814 |
| ||||
16/04/2025 | 14:44:59 | 485 | 719.6000 | LSE | 2180387 |
| ||||
16/04/2025 | 14:44:59 | 1,172 | 719.6000 | LSE | 2180385 |
| ||||
16/04/2025 | 14:45:07 | 3,576 | 719.4000 | BATE | 2181097 |
| ||||
16/04/2025 | 14:46:56 | 1,533 | 719.4000 | LSE | 2184254 |
| ||||
16/04/2025 | 14:46:56 | 3,006 | 719.4000 | CHIX | 2184252 |
| ||||
16/04/2025 | 14:46:56 | 326 | 719.4000 | CHIX | 2184249 |
| ||||
16/04/2025 | 14:48:04 | 424 | 719.8000 | BATE | 2186227 |
| ||||
16/04/2025 | 14:54:32 | 3,400 | 720.0000 | Aquis | 2198354 |
| ||||
16/04/2025 | 14:54:32 | 3,537 | 720.0000 | BATE | 2198352 |
| ||||
16/04/2025 | 14:54:32 | 1,735 | 720.0000 | LSE | 2198358 |
| ||||
16/04/2025 | 14:54:32 | 2,035 | 720.0000 | LSE | 2198356 |
| ||||
16/04/2025 | 14:56:33 | 570 | 720.0000 | LSE | 2202049 |
| ||||
16/04/2025 | 14:56:33 | 963 | 720.0000 | LSE | 2202047 |
| ||||
16/04/2025 | 14:56:33 | 3,410 | 720.0000 | CHIX | 2202045 |
| ||||
16/04/2025 | 14:59:02 | 2,811 | 719.8000 | LSE | 2206436 |
| ||||
16/04/2025 | 14:59:58 | 1,507 | 719.8000 | LSE | 2208276 |
| ||||
16/04/2025 | 15:00:01 | 1,536 | 719.6000 | LSE | 2209231 |
| ||||
16/04/2025 | 15:00:09 | 2,740 | 719.6000 | BATE | 2210119 |
| ||||
16/04/2025 | 15:00:09 | 770 | 719.6000 | BATE | 2210121 |
| ||||
16/04/2025 | 15:01:30 | 472 | 719.8000 | LSE | 2212641 |
| ||||
16/04/2025 | 15:01:30 | 1,070 | 719.8000 | LSE | 2212639 |
| ||||
16/04/2025 | 15:02:41 | 1,970 | 719.6000 | BATE | 2215500 |
| ||||
16/04/2025 | 15:02:41 | 1,716 | 719.6000 | BATE | 2215498 |
| ||||
16/04/2025 | 15:02:58 | 1,556 | 719.6000 | LSE | 2215916 |
| ||||
16/04/2025 | 15:04:42 | 400 | 720.0000 | CHIX | 2220337 |
| ||||
16/04/2025 | 15:04:42 | 98 | 720.0000 | CHIX | 2220335 |
| ||||
16/04/2025 | 15:04:44 | 80 | 720.0000 | BATE | 2220396 |
| ||||
16/04/2025 | 15:04:53 | 1,689 | 719.8000 | LSE | 2220593 |
| ||||
16/04/2025 | 15:05:04 | 3,191 | 720.0000 | BATE | 2221519 |
| ||||
16/04/2025 | 15:13:25 | 1,705 | 720.0000 | LSE | 2236808 |
| ||||
16/04/2025 | 15:13:25 | 1,612 | 720.0000 | LSE | 2236804 |
| ||||
16/04/2025 | 15:13:25 | 1,533 | 720.0000 | LSE | 2236796 |
| ||||
16/04/2025 | 15:13:25 | 1,666 | 720.0000 | LSE | 2236792 |
| ||||
16/04/2025 | 15:13:25 | 1,538 | 720.0000 | LSE | 2236786 |
| ||||
16/04/2025 | 15:13:25 | 1,442 | 720.0000 | LSE | 2236782 |
| ||||
16/04/2025 | 15:13:25 | 1,765 | 720.0000 | LSE | 2236774 |
| ||||
16/04/2025 | 15:13:25 | 3,042 | 720.0000 | Aquis | 2236772 |
| ||||
16/04/2025 | 15:13:25 | 1,795 | 720.0000 | LSE | 2236770 |
| ||||
16/04/2025 | 15:13:25 | 1,593 | 720.0000 | LSE | 2236764 |
| ||||
16/04/2025 | 15:13:25 | 3,607 | 720.0000 | CHIX | 2236754 |
| ||||
16/04/2025 | 15:13:25 | 3,097 | 720.0000 | BATE | 2236748 |
| ||||
16/04/2025 | 15:13:42 | 268 | 719.8000 | LSE | 2237557 |
| ||||
16/04/2025 | 15:13:42 | 1,186 | 719.8000 | LSE | 2237555 |
| ||||
16/04/2025 | 15:13:42 | 1,597 | 719.8000 | LSE | 2237551 |
| ||||
16/04/2025 | 15:13:42 | 1,616 | 719.8000 | LSE | 2237553 |
| ||||
16/04/2025 | 15:13:42 | 2,126 | 719.8000 | BATE | 2237549 |
| ||||
16/04/2025 | 15:13:42 | 913 | 719.8000 | BATE | 2237547 |
| ||||
16/04/2025 | 15:15:15 | 3,330 | 719.4000 | BATE | 2240367 |
| ||||
16/04/2025 | 15:15:19 | 1,692 | 719.2000 | LSE | 2240473 |
| ||||
16/04/2025 | 15:15:19 | 3,490 | 719.2000 | CHIX | 2240471 |
| ||||
16/04/2025 | 15:16:08 | 1,466 | 718.6000 | LSE | 2241524 |
| ||||
16/04/2025 | 15:17:01 | 1,926 | 718.0000 | BATE | 2242993 |
| ||||
16/04/2025 | 15:17:01 | 1,087 | 718.0000 | BATE | 2242995 |
| ||||
16/04/2025 | 15:17:03 | 1,588 | 717.8000 | LSE | 2243194 |
| ||||
16/04/2025 | 15:19:46 | 517 | 718.8000 | BATE | 2247433 |
| ||||
16/04/2025 | 15:19:49 | 516 | 718.8000 | BATE | 2247502 |
| ||||
16/04/2025 | 15:20:04 | 1,786 | 719.0000 | LSE | 2248313 |
| ||||
16/04/2025 | 15:20:05 | 556 | 719.0000 | BATE | 2248346 |
| ||||
16/04/2025 | 15:20:05 | 561 | 719.0000 | BATE | 2248344 |
| ||||
16/04/2025 | 15:20:06 | 1,162 | 718.8000 | BATE | 2248380 |
| ||||
16/04/2025 | 15:20:06 | 1,599 | 718.8000 | BATE | 2248378 |
| ||||
16/04/2025 | 15:20:06 | 901 | 718.8000 | BATE | 2248376 |
| ||||
16/04/2025 | 15:20:06 | 1,721 | 718.8000 | LSE | 2248374 |
| ||||
16/04/2025 | 15:20:36 | 1,310 | 719.6000 | LSE | 2249178 |
| ||||
16/04/2025 | 15:20:36 | 398 | 719.6000 | LSE | 2249176 |
| ||||
16/04/2025 | 15:22:33 | 1,636 | 719.8000 | LSE | 2252237 |
| ||||
16/04/2025 | 15:23:23 | 165 | 719.0000 | BATE | 2253834 |
| ||||
16/04/2025 | 15:24:04 | 873 | 719.2000 | BATE | 2254674 |
| ||||
16/04/2025 | 15:24:08 | 1,411 | 719.2000 | LSE | 2254750 |
| ||||
16/04/2025 | 15:24:08 | 273 | 719.2000 | LSE | 2254748 |
| ||||
16/04/2025 | 15:24:08 | 2,679 | 719.2000 | BATE | 2254746 |
| ||||
16/04/2025 | 15:25:27 | 31 | 720.0000 | CHIX | 2256944 |
| ||||
16/04/2025 | 15:27:16 | 241 | 720.0000 | CHIX | 2260616 |
| ||||
16/04/2025 | 15:27:17 | 535 | 720.0000 | LSE | 2260657 |
| ||||
16/04/2025 | 15:27:17 | 1,186 | 720.0000 | LSE | 2260655 |
| ||||
16/04/2025 | 15:27:17 | 1,687 | 720.0000 | LSE | 2260653 |
| ||||
16/04/2025 | 15:27:17 | 3,185 | 720.0000 | CHIX | 2260651 |
| ||||
16/04/2025 | 15:28:22 | 522 | 720.0000 | BATE | 2262607 |
| ||||
16/04/2025 | 15:28:22 | 87 | 720.0000 | BATE | 2262605 |
| ||||
16/04/2025 | 15:28:27 | 3,597 | 719.8000 | BATE | 2262744 |
| ||||
16/04/2025 | 15:28:45 | 1,557 | 719.6000 | LSE | 2263277 |
| ||||
16/04/2025 | 15:29:47 | 3,065 | 720.0000 | BATE | 2264986 |
| ||||
16/04/2025 | 15:29:47 | 454 | 720.0000 | BATE | 2264984 |
| ||||
16/04/2025 | 15:29:55 | 869 | 719.6000 | LSE | 2265236 |
| ||||
16/04/2025 | 15:29:55 | 874 | 719.6000 | LSE | 2265234 |
| ||||
16/04/2025 | 15:31:29 | 1,748 | 720.0000 | LSE | 2268823 |
| ||||
16/04/2025 | 15:34:02 | 1,477 | 720.0000 | LSE | 2273076 |
| ||||
16/04/2025 | 15:35:33 | 521 | 720.0000 | Aquis | 2275934 |
| ||||
16/04/2025 | 15:36:32 | 2,483 | 720.0000 | CHIX | 2277692 |
| ||||
16/04/2025 | 15:36:45 | 1,732 | 720.0000 | LSE | 2277987 |
| ||||
16/04/2025 | 15:36:45 | 2,630 | 720.0000 | Aquis | 2277985 |
| ||||
16/04/2025 | 15:36:45 | 558 | 720.0000 | CHIX | 2277983 |
| ||||
16/04/2025 | 15:37:03 | 708 | 719.8000 | LSE | 2278360 |
| ||||
16/04/2025 | 15:37:03 | 1,070 | 719.8000 | LSE | 2278358 |
| ||||
16/04/2025 | 15:38:48 | 1,186 | 720.0000 | LSE | 2280993 |
| ||||
16/04/2025 | 15:40:25 | 1,641 | 719.8000 | LSE | 2283856 |
| ||||
16/04/2025 | 15:41:34 | 1,487 | 719.0000 | LSE | 2286085 |
| ||||
16/04/2025 | 16:17:16 | 999 | 720.0000 | CHIX | 2355845 |
| ||||
16/04/2025 | 16:17:18 | 157 | 720.0000 | BATE | 2355890 |
| ||||
Related Shares:
Rolls-Royce