16th Jun 2025 07:00
16 June 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: | 13 June 2025 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 469,080 | 533,553 | 128,056 | 57,000 |
Highest price paid per Ordinary Share (p): | 880.6000 | 880.4000 | 879.4000 | 879.4000 |
Lowest price paid per Ordinary Share (p): | 869.6000 | 869.0000 | 869.8000 | 871.6000 |
Volume weighted average price paid per Ordinary Share (p): | 874.6106 | 874.5423 | 874.5520 | 875.1471 |
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 8,460,198,961 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,460,198,961 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 44,698,028 Ordinary Shares in aggregate at a weighted average price of 768.0851 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 |
13/06/2025 | 11:37:11 | 1,454 | 873.8000 | Aquis | 3817432 |
13/06/2025 | 11:37:11 | 1,491 | 873.8000 | Aquis | 3817430 |
13/06/2025 | 11:37:11 | 1,604 | 873.8000 | Aquis | 3817428 |
13/06/2025 | 11:50:25 | 223 | 873.8000 | Aquis | 3825703 |
13/06/2025 | 11:57:03 | 1,455 | 873.8000 | Aquis | 3829823 |
13/06/2025 | 12:43:16 | 1,681 | 875.8000 | Aquis | 3862245 |
13/06/2025 | 12:51:46 | 550 | 878.2000 | Aquis | 3868838 |
13/06/2025 | 12:51:46 | 1,028 | 878.2000 | Aquis | 3868833 |
13/06/2025 | 13:12:18 | 1,761 | 879.4000 | Aquis | 3882815 |
13/06/2025 | 13:38:05 | 1,697 | 878.4000 | Aquis | 3903031 |
13/06/2025 | 13:39:48 | 1 | 878.6000 | Aquis | 3905028 |
13/06/2025 | 13:39:48 | 7 | 878.6000 | Aquis | 3905025 |
13/06/2025 | 13:39:48 | 1 | 878.6000 | Aquis | 3905022 |
13/06/2025 | 13:39:48 | 13 | 878.6000 | Aquis | 3905020 |
13/06/2025 | 13:39:49 | 1,601 | 878.6000 | Aquis | 3905080 |
13/06/2025 | 14:22:17 | 1,591 | 878.4000 | Aquis | 3949909 |
13/06/2025 | 14:28:50 | 1,471 | 878.0000 | Aquis | 3957490 |
13/06/2025 | 14:28:50 | 1,446 | 878.0000 | Aquis | 3957498 |
13/06/2025 | 14:45:22 | 901 | 878.4000 | Aquis | 3997968 |
13/06/2025 | 14:45:22 | 642 | 878.4000 | Aquis | 3997966 |
13/06/2025 | 14:45:22 | 1,596 | 878.4000 | Aquis | 3997964 |
13/06/2025 | 14:52:14 | 1,637 | 877.4000 | Aquis | 4011713 |
13/06/2025 | 15:08:06 | 1,529 | 877.4000 | Aquis | 4043031 |
13/06/2025 | 15:08:06 | 729 | 877.4000 | Aquis | 4043029 |
13/06/2025 | 15:08:06 | 635 | 877.4000 | Aquis | 4043027 |
13/06/2025 | 15:08:06 | 156 | 877.4000 | Aquis | 4043025 |
13/06/2025 | 15:18:13 | 815 | 875.0000 | Aquis | 4061292 |
13/06/2025 | 15:18:13 | 1,279 | 875.0000 | Aquis | 4061290 |
13/06/2025 | 15:18:13 | 322 | 875.0000 | Aquis | 4061286 |
13/06/2025 | 15:18:13 | 1,540 | 875.0000 | Aquis | 4061284 |
13/06/2025 | 15:18:13 | 1,457 | 875.0000 | Aquis | 4061282 |
13/06/2025 | 15:18:14 | 720 | 875.0000 | Aquis | 4061342 |
13/06/2025 | 15:18:14 | 802 | 875.0000 | Aquis | 4061340 |
13/06/2025 | 15:18:14 | 879 | 875.0000 | Aquis | 4061338 |
13/06/2025 | 15:18:14 | 617 | 875.0000 | Aquis | 4061301 |
13/06/2025 | 15:18:14 | 52 | 875.0000 | Aquis | 4061299 |
13/06/2025 | 15:18:14 | 680 | 875.0000 | Aquis | 4061297 |
13/06/2025 | 15:20:54 | 1,763 | 873.4000 | Aquis | 4066979 |
13/06/2025 | 15:32:48 | 738 | 873.8000 | Aquis | 4089679 |
13/06/2025 | 15:32:48 | 691 | 873.8000 | Aquis | 4089677 |
13/06/2025 | 15:32:48 | 1,636 | 873.8000 | Aquis | 4089675 |
13/06/2025 | 15:32:48 | 75 | 873.8000 | Aquis | 4089673 |
13/06/2025 | 15:48:32 | 1,556 | 872.8000 | Aquis | 4117413 |
13/06/2025 | 15:54:05 | 1,498 | 873.0000 | Aquis | 4127879 |
13/06/2025 | 15:56:46 | 208 | 874.2000 | Aquis | 4132737 |
13/06/2025 | 15:57:21 | 1,421 | 874.2000 | Aquis | 4133424 |
13/06/2025 | 16:00:01 | 1,566 | 873.4000 | Aquis | 4139288 |
13/06/2025 | 16:12:41 | 478 | 871.6000 | Aquis | 4163468 |
13/06/2025 | 16:12:41 | 1,250 | 871.6000 | Aquis | 4163466 |
13/06/2025 | 16:16:09 | 1,532 | 872.0000 | Aquis | 4170885 |
13/06/2025 | 16:16:09 | 1,447 | 872.0000 | Aquis | 4170883 |
13/06/2025 | 16:17:47 | 1,430 | 871.6000 | Aquis | 4173153 |
13/06/2025 | 16:26:51 | 995 | 872.4000 | Aquis | 4194520 |
13/06/2025 | 16:26:51 | 782 | 872.4000 | Aquis | 4194518 |
13/06/2025 | 16:26:51 | 970 | 872.4000 | Aquis | 4194516 |
13/06/2025 | 16:26:51 | 901 | 872.4000 | Aquis | 4194514 |
13/06/2025 | 08:05:09 | 1,677 | 880.4000 | BATE | 3585472 |
13/06/2025 | 08:06:21 | 1,544 | 877.4000 | BATE | 3589214 |
13/06/2025 | 08:09:22 | 3,586 | 879.0000 | BATE | 3595803 |
13/06/2025 | 08:10:30 | 1,827 | 876.4000 | BATE | 3597998 |
13/06/2025 | 08:10:30 | 1,874 | 876.4000 | BATE | 3597996 |
13/06/2025 | 08:12:43 | 1,900 | 878.0000 | BATE | 3602792 |
13/06/2025 | 08:12:55 | 1,685 | 877.6000 | BATE | 3603156 |
13/06/2025 | 08:13:57 | 1,714 | 878.2000 | BATE | 3604949 |
13/06/2025 | 08:14:01 | 1,619 | 877.8000 | BATE | 3605126 |
13/06/2025 | 08:16:09 | 1,750 | 878.8000 | BATE | 3608758 |
13/06/2025 | 08:20:12 | 143 | 874.4000 | BATE | 3614947 |
13/06/2025 | 08:20:12 | 2,357 | 874.4000 | BATE | 3614945 |
13/06/2025 | 08:20:12 | 139 | 874.4000 | BATE | 3614940 |
13/06/2025 | 08:20:55 | 1,295 | 874.4000 | BATE | 3615817 |
13/06/2025 | 08:22:28 | 1,864 | 874.2000 | BATE | 3618381 |
13/06/2025 | 08:26:03 | 1,479 | 874.0000 | BATE | 3623882 |
13/06/2025 | 08:26:03 | 1,763 | 874.0000 | BATE | 3623880 |
13/06/2025 | 08:28:56 | 2,376 | 875.6000 | BATE | 3627999 |
13/06/2025 | 08:29:01 | 1,607 | 875.2000 | BATE | 3628100 |
13/06/2025 | 08:30:45 | 1,500 | 874.2000 | BATE | 3631411 |
13/06/2025 | 08:31:41 | 1,715 | 873.6000 | BATE | 3633061 |
13/06/2025 | 08:32:05 | 1,426 | 873.4000 | BATE | 3633865 |
13/06/2025 | 08:33:17 | 1,708 | 873.4000 | BATE | 3635572 |
13/06/2025 | 08:35:19 | 1,099 | 875.0000 | BATE | 3639177 |
13/06/2025 | 08:35:19 | 460 | 875.0000 | BATE | 3639179 |
13/06/2025 | 08:36:10 | 1,744 | 875.0000 | BATE | 3640394 |
13/06/2025 | 08:39:33 | 1,452 | 874.4000 | BATE | 3645266 |
13/06/2025 | 08:39:33 | 279 | 874.4000 | BATE | 3645261 |
13/06/2025 | 08:40:08 | 1,555 | 874.4000 | BATE | 3646137 |
13/06/2025 | 08:43:10 | 1,641 | 873.6000 | BATE | 3650192 |
13/06/2025 | 08:44:40 | 1,692 | 873.6000 | BATE | 3652132 |
13/06/2025 | 08:45:52 | 283 | 873.6000 | BATE | 3654078 |
13/06/2025 | 08:45:59 | 1,470 | 873.6000 | BATE | 3654188 |
13/06/2025 | 08:47:00 | 232 | 872.6000 | BATE | 3655714 |
13/06/2025 | 08:47:04 | 1,460 | 872.6000 | BATE | 3655793 |
13/06/2025 | 08:51:56 | 28 | 871.0000 | BATE | 3662598 |
13/06/2025 | 08:51:56 | 238 | 871.0000 | BATE | 3662596 |
13/06/2025 | 08:52:11 | 1,451 | 871.0000 | BATE | 3662899 |
13/06/2025 | 08:54:52 | 700 | 871.4000 | BATE | 3666278 |
13/06/2025 | 08:54:52 | 966 | 871.4000 | BATE | 3666276 |
13/06/2025 | 08:54:52 | 1,621 | 871.6000 | BATE | 3666267 |
13/06/2025 | 08:57:59 | 836 | 870.0000 | BATE | 3670838 |
13/06/2025 | 08:58:01 | 780 | 870.0000 | BATE | 3670872 |
13/06/2025 | 08:59:04 | 1,539 | 870.0000 | BATE | 3672231 |
13/06/2025 | 09:04:12 | 1,447 | 873.4000 | BATE | 3678631 |
13/06/2025 | 09:06:20 | 1,793 | 874.4000 | BATE | 3681070 |
13/06/2025 | 09:07:02 | 1,599 | 874.0000 | BATE | 3681801 |
13/06/2025 | 09:08:40 | 1,498 | 874.2000 | BATE | 3685324 |
13/06/2025 | 09:11:55 | 152 | 875.0000 | BATE | 3688842 |
13/06/2025 | 09:11:55 | 1,570 | 875.0000 | BATE | 3688840 |
13/06/2025 | 09:16:39 | 1,799 | 875.0000 | BATE | 3693375 |
13/06/2025 | 09:17:11 | 411 | 874.4000 | BATE | 3694049 |
13/06/2025 | 09:17:29 | 2 | 874.4000 | BATE | 3694251 |
13/06/2025 | 09:19:38 | 1,760 | 875.0000 | BATE | 3695858 |
13/06/2025 | 09:20:05 | 1,617 | 874.4000 | BATE | 3696465 |
13/06/2025 | 09:20:05 | 1,843 | 874.6000 | BATE | 3696461 |
13/06/2025 | 09:25:30 | 1,464 | 873.8000 | BATE | 3701696 |
13/06/2025 | 09:26:42 | 1,720 | 874.0000 | BATE | 3702829 |
13/06/2025 | 09:26:55 | 155 | 873.6000 | BATE | 3703132 |
13/06/2025 | 09:26:55 | 1,343 | 873.6000 | BATE | 3703124 |
13/06/2025 | 09:29:40 | 1,521 | 872.4000 | BATE | 3705976 |
13/06/2025 | 09:32:10 | 1,545 | 871.6000 | BATE | 3708381 |
13/06/2025 | 09:34:08 | 1,712 | 871.4000 | BATE | 3710200 |
13/06/2025 | 09:39:33 | 720 | 872.0000 | BATE | 3714698 |
13/06/2025 | 09:39:33 | 876 | 872.0000 | BATE | 3714696 |
13/06/2025 | 09:39:44 | 1,742 | 871.6000 | BATE | 3714877 |
13/06/2025 | 09:43:55 | 1,470 | 870.4000 | BATE | 3718859 |
13/06/2025 | 09:45:40 | 1,508 | 870.2000 | BATE | 3723042 |
13/06/2025 | 09:48:39 | 1,545 | 870.8000 | BATE | 3726503 |
13/06/2025 | 09:50:40 | 1,651 | 870.0000 | BATE | 3728711 |
13/06/2025 | 09:53:46 | 1,622 | 870.6000 | BATE | 3731180 |
13/06/2025 | 09:57:09 | 1,650 | 870.2000 | BATE | 3734567 |
13/06/2025 | 09:59:29 | 102 | 869.0000 | BATE | 3736249 |
13/06/2025 | 09:59:39 | 1,530 | 869.0000 | BATE | 3736467 |
13/06/2025 | 10:03:21 | 1,634 | 870.6000 | BATE | 3740285 |
13/06/2025 | 10:06:21 | 1,538 | 869.8000 | BATE | 3742798 |
13/06/2025 | 10:13:51 | 1,823 | 872.4000 | BATE | 3748405 |
13/06/2025 | 10:13:54 | 1,701 | 872.2000 | BATE | 3748490 |
13/06/2025 | 10:17:21 | 1,866 | 872.0000 | BATE | 3752180 |
13/06/2025 | 10:17:21 | 2,933 | 872.0000 | BATE | 3752165 |
13/06/2025 | 10:19:58 | 1,914 | 872.6000 | BATE | 3753859 |
13/06/2025 | 10:22:09 | 1,430 | 872.6000 | BATE | 3755718 |
13/06/2025 | 10:24:15 | 1,613 | 873.0000 | BATE | 3757062 |
13/06/2025 | 10:27:27 | 1,432 | 873.0000 | BATE | 3760382 |
13/06/2025 | 10:31:12 | 2,316 | 873.6000 | BATE | 3764523 |
13/06/2025 | 10:31:43 | 1,685 | 873.2000 | BATE | 3764841 |
13/06/2025 | 10:31:54 | 1,733 | 872.8000 | BATE | 3764963 |
13/06/2025 | 10:37:39 | 1,643 | 873.4000 | BATE | 3769044 |
13/06/2025 | 10:38:21 | 1,496 | 873.4000 | BATE | 3769595 |
13/06/2025 | 10:44:38 | 1,469 | 873.4000 | BATE | 3775202 |
13/06/2025 | 10:45:47 | 1,757 | 873.4000 | BATE | 3776216 |
13/06/2025 | 10:46:56 | 1,638 | 873.2000 | BATE | 3776882 |
13/06/2025 | 10:51:14 | 1,531 | 873.4000 | BATE | 3780874 |
13/06/2025 | 10:55:06 | 1,624 | 873.4000 | BATE | 3783750 |
13/06/2025 | 10:58:14 | 1,579 | 873.6000 | BATE | 3786383 |
13/06/2025 | 10:58:55 | 1,757 | 873.2000 | BATE | 3786853 |
13/06/2025 | 11:07:16 | 1,580 | 872.0000 | BATE | 3794669 |
13/06/2025 | 11:07:16 | 1,508 | 872.0000 | BATE | 3794665 |
13/06/2025 | 11:07:16 | 1,764 | 872.0000 | BATE | 3794663 |
13/06/2025 | 11:12:23 | 1,516 | 872.6000 | BATE | 3798446 |
13/06/2025 | 11:15:24 | 1,434 | 872.2000 | BATE | 3800958 |
13/06/2025 | 11:16:34 | 1,688 | 871.4000 | BATE | 3802091 |
13/06/2025 | 11:16:34 | 1,203 | 871.4000 | BATE | 3802089 |
13/06/2025 | 11:16:34 | 318 | 871.4000 | BATE | 3802087 |
13/06/2025 | 11:20:47 | 1,637 | 871.0000 | BATE | 3804872 |
13/06/2025 | 11:22:58 | 764 | 871.0000 | BATE | 3806903 |
13/06/2025 | 11:23:00 | 722 | 871.0000 | BATE | 3806994 |
13/06/2025 | 11:26:49 | 1,642 | 871.2000 | BATE | 3809850 |
13/06/2025 | 11:26:49 | 1,502 | 871.2000 | BATE | 3809852 |
13/06/2025 | 11:31:24 | 1,714 | 871.6000 | BATE | 3813832 |
13/06/2025 | 11:34:35 | 1,439 | 873.8000 | BATE | 3815533 |
13/06/2025 | 11:34:35 | 1,703 | 873.8000 | BATE | 3815531 |
13/06/2025 | 11:34:54 | 1,619 | 873.4000 | BATE | 3815772 |
13/06/2025 | 11:43:05 | 1,427 | 873.8000 | BATE | 3821017 |
13/06/2025 | 11:45:36 | 1,538 | 873.6000 | BATE | 3822839 |
13/06/2025 | 11:45:36 | 1,439 | 873.6000 | BATE | 3822837 |
13/06/2025 | 11:47:25 | 1,454 | 873.8000 | BATE | 3823785 |
13/06/2025 | 11:53:55 | 1,581 | 874.0000 | BATE | 3827690 |
13/06/2025 | 11:55:57 | 1,601 | 874.4000 | BATE | 3829093 |
13/06/2025 | 11:57:01 | 223 | 874.0000 | BATE | 3829789 |
13/06/2025 | 11:57:01 | 168 | 874.0000 | BATE | 3829787 |
13/06/2025 | 11:57:03 | 1,303 | 874.0000 | BATE | 3829812 |
13/06/2025 | 11:57:03 | 1,710 | 874.0000 | BATE | 3829814 |
13/06/2025 | 12:03:41 | 1,554 | 875.0000 | BATE | 3834593 |
13/06/2025 | 12:07:34 | 1,562 | 876.8000 | BATE | 3837492 |
13/06/2025 | 12:09:33 | 1,574 | 877.2000 | BATE | 3838591 |
13/06/2025 | 12:11:20 | 1,665 | 876.6000 | BATE | 3839881 |
13/06/2025 | 12:17:14 | 1,736 | 876.6000 | BATE | 3843705 |
13/06/2025 | 12:21:20 | 5 | 876.2000 | BATE | 3846608 |
13/06/2025 | 12:21:53 | 1,634 | 876.2000 | BATE | 3846966 |
13/06/2025 | 12:21:53 | 1,688 | 876.2000 | BATE | 3846964 |
13/06/2025 | 12:23:47 | 1,750 | 875.0000 | BATE | 3848398 |
13/06/2025 | 12:23:47 | 1,742 | 875.0000 | BATE | 3848396 |
13/06/2025 | 12:26:50 | 1,649 | 874.8000 | BATE | 3850744 |
13/06/2025 | 12:26:50 | 1,492 | 874.8000 | BATE | 3850742 |
13/06/2025 | 12:26:50 | 172 | 874.8000 | BATE | 3850740 |
13/06/2025 | 12:34:21 | 1,442 | 874.2000 | BATE | 3856151 |
13/06/2025 | 12:34:21 | 1,656 | 874.2000 | BATE | 3856153 |
13/06/2025 | 12:34:21 | 1,471 | 874.2000 | BATE | 3856155 |
13/06/2025 | 12:37:33 | 1,475 | 875.6000 | BATE | 3858511 |
13/06/2025 | 12:43:16 | 1,562 | 875.6000 | BATE | 3862249 |
13/06/2025 | 12:43:18 | 1,725 | 875.4000 | BATE | 3862266 |
13/06/2025 | 12:51:57 | 1,758 | 878.0000 | BATE | 3868933 |
13/06/2025 | 12:51:57 | 842 | 878.0000 | BATE | 3868931 |
13/06/2025 | 12:51:57 | 811 | 878.0000 | BATE | 3868929 |
13/06/2025 | 12:54:55 | 1,764 | 877.4000 | BATE | 3870547 |
13/06/2025 | 12:59:36 | 1,487 | 878.2000 | BATE | 3873569 |
13/06/2025 | 13:00:03 | 100 | 877.8000 | BATE | 3874622 |
13/06/2025 | 13:00:03 | 100 | 877.8000 | BATE | 3874615 |
13/06/2025 | 13:00:03 | 100 | 877.8000 | BATE | 3874611 |
13/06/2025 | 13:00:03 | 86 | 877.8000 | BATE | 3874606 |
13/06/2025 | 13:00:04 | 62 | 877.8000 | BATE | 3874658 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874656 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874654 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874652 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874648 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874646 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874644 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874642 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874639 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874632 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874630 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874628 |
13/06/2025 | 13:00:04 | 100 | 877.8000 | BATE | 3874624 |
13/06/2025 | 13:04:30 | 1,578 | 877.6000 | BATE | 3877876 |
13/06/2025 | 13:05:55 | 1,765 | 877.6000 | BATE | 3879001 |
13/06/2025 | 13:12:18 | 1,480 | 879.2000 | BATE | 3882817 |
13/06/2025 | 13:12:21 | 1,438 | 878.8000 | BATE | 3882855 |
13/06/2025 | 13:15:55 | 1,659 | 878.6000 | BATE | 3885447 |
13/06/2025 | 13:21:02 | 595 | 878.0000 | BATE | 3889316 |
13/06/2025 | 13:21:02 | 879 | 878.0000 | BATE | 3889314 |
13/06/2025 | 13:23:07 | 1,756 | 878.0000 | BATE | 3890452 |
13/06/2025 | 13:29:49 | 1,587 | 878.6000 | BATE | 3894918 |
13/06/2025 | 13:29:49 | 1,481 | 878.6000 | BATE | 3894914 |
13/06/2025 | 13:29:49 | 1,595 | 878.6000 | BATE | 3894912 |
13/06/2025 | 13:32:43 | 1,516 | 878.0000 | BATE | 3897811 |
13/06/2025 | 13:38:05 | 1,548 | 878.4000 | BATE | 3903033 |
13/06/2025 | 13:38:05 | 1,654 | 878.4000 | BATE | 3903037 |
13/06/2025 | 13:38:05 | 1,719 | 878.4000 | BATE | 3903039 |
13/06/2025 | 13:44:39 | 1,495 | 877.2000 | BATE | 3909946 |
13/06/2025 | 13:44:39 | 1,765 | 877.2000 | BATE | 3909944 |
13/06/2025 | 13:44:39 | 1,589 | 877.2000 | BATE | 3909942 |
13/06/2025 | 13:44:39 | 81 | 877.2000 | BATE | 3909940 |
13/06/2025 | 13:53:06 | 1,736 | 876.2000 | BATE | 3918802 |
13/06/2025 | 13:53:06 | 1,693 | 876.2000 | BATE | 3918800 |
13/06/2025 | 13:53:06 | 1,673 | 876.2000 | BATE | 3918798 |
13/06/2025 | 13:56:49 | 735 | 876.6000 | BATE | 3922377 |
13/06/2025 | 13:56:49 | 1,715 | 876.6000 | BATE | 3922375 |
13/06/2025 | 13:56:49 | 925 | 876.6000 | BATE | 3922379 |
13/06/2025 | 14:01:53 | 1,544 | 876.2000 | BATE | 3927916 |
13/06/2025 | 14:05:07 | 1,743 | 876.2000 | BATE | 3931498 |
13/06/2025 | 14:05:07 | 1,444 | 876.2000 | BATE | 3931496 |
13/06/2025 | 14:10:00 | 1,612 | 876.8000 | BATE | 3937063 |
13/06/2025 | 14:10:01 | 1,761 | 876.6000 | BATE | 3937105 |
13/06/2025 | 14:12:04 | 1,754 | 876.8000 | BATE | 3939196 |
13/06/2025 | 14:18:03 | 1,462 | 876.6000 | BATE | 3944777 |
13/06/2025 | 14:18:03 | 1,697 | 876.6000 | BATE | 3944779 |
13/06/2025 | 14:22:17 | 1,510 | 878.4000 | BATE | 3949907 |
13/06/2025 | 14:28:50 | 1,620 | 878.0000 | BATE | 3957492 |
13/06/2025 | 14:28:50 | 1,568 | 878.0000 | BATE | 3957494 |
13/06/2025 | 14:28:50 | 1,721 | 878.0000 | BATE | 3957496 |
13/06/2025 | 14:30:04 | 1,539 | 877.4000 | BATE | 3963398 |
13/06/2025 | 14:30:04 | 1,479 | 877.6000 | BATE | 3963343 |
13/06/2025 | 14:30:04 | 1,754 | 877.6000 | BATE | 3963341 |
13/06/2025 | 14:32:35 | 1 | 877.2000 | BATE | 3971581 |
13/06/2025 | 14:32:35 | 3 | 877.2000 | BATE | 3971579 |
13/06/2025 | 14:32:35 | 4 | 877.2000 | BATE | 3971577 |
13/06/2025 | 14:32:35 | 1,552 | 877.4000 | BATE | 3971545 |
13/06/2025 | 14:33:45 | 1,685 | 877.4000 | BATE | 3974382 |
13/06/2025 | 14:33:45 | 1,629 | 877.4000 | BATE | 3974380 |
13/06/2025 | 14:40:28 | 202 | 879.6000 | BATE | 3988607 |
13/06/2025 | 14:40:32 | 1,713 | 879.4000 | BATE | 3988714 |
13/06/2025 | 14:40:32 | 1,525 | 879.6000 | BATE | 3988710 |
13/06/2025 | 14:40:32 | 1,916 | 879.6000 | BATE | 3988708 |
13/06/2025 | 14:40:32 | 1,487 | 879.6000 | BATE | 3988706 |
13/06/2025 | 14:41:12 | 1,708 | 879.6000 | BATE | 3989887 |
13/06/2025 | 14:41:12 | 1,730 | 879.6000 | BATE | 3989885 |
13/06/2025 | 14:41:51 | 1,435 | 879.2000 | BATE | 3990891 |
13/06/2025 | 14:43:22 | 1,639 | 879.4000 | BATE | 3993360 |
13/06/2025 | 14:45:13 | 1,122 | 879.0000 | BATE | 3997547 |
13/06/2025 | 14:45:13 | 355 | 879.0000 | BATE | 3997545 |
13/06/2025 | 14:45:13 | 1,497 | 879.0000 | BATE | 3997543 |
13/06/2025 | 14:45:19 | 1,700 | 878.6000 | BATE | 3997826 |
13/06/2025 | 14:52:31 | 1,675 | 877.2000 | BATE | 4012052 |
13/06/2025 | 14:52:31 | 1,595 | 877.2000 | BATE | 4012050 |
13/06/2025 | 14:52:31 | 1,571 | 877.2000 | BATE | 4012048 |
13/06/2025 | 14:52:38 | 757 | 877.0000 | BATE | 4012223 |
13/06/2025 | 14:53:08 | 883 | 877.4000 | BATE | 4012926 |
13/06/2025 | 14:53:08 | 1,708 | 877.4000 | BATE | 4012924 |
13/06/2025 | 14:53:13 | 169 | 877.4000 | BATE | 4013019 |
13/06/2025 | 14:53:17 | 634 | 877.4000 | BATE | 4013095 |
13/06/2025 | 14:53:25 | 983 | 877.0000 | BATE | 4013386 |
13/06/2025 | 14:55:12 | 1,569 | 876.0000 | BATE | 4018235 |
13/06/2025 | 14:58:00 | 1,616 | 876.8000 | BATE | 4022721 |
13/06/2025 | 14:58:31 | 1,483 | 876.6000 | BATE | 4023434 |
13/06/2025 | 14:58:31 | 1,589 | 876.6000 | BATE | 4023432 |
13/06/2025 | 14:58:36 | 1,527 | 876.2000 | BATE | 4023546 |
13/06/2025 | 15:01:00 | 128 | 876.8000 | BATE | 4030267 |
13/06/2025 | 15:01:07 | 1,294 | 876.8000 | BATE | 4030508 |
13/06/2025 | 15:02:10 | 82 | 876.4000 | BATE | 4032157 |
13/06/2025 | 15:02:14 | 300 | 876.4000 | BATE | 4032281 |
13/06/2025 | 15:02:21 | 1,510 | 876.4000 | BATE | 4032528 |
13/06/2025 | 15:02:21 | 1,128 | 876.4000 | BATE | 4032526 |
13/06/2025 | 15:02:21 | 169 | 876.4000 | BATE | 4032524 |
13/06/2025 | 15:08:06 | 1,670 | 877.4000 | BATE | 4043021 |
13/06/2025 | 15:08:06 | 1,698 | 877.4000 | BATE | 4043019 |
13/06/2025 | 15:08:06 | 1,723 | 877.4000 | BATE | 4043017 |
13/06/2025 | 15:08:16 | 483 | 877.2000 | BATE | 4043229 |
13/06/2025 | 15:09:53 | 26 | 877.8000 | BATE | 4045301 |
13/06/2025 | 15:10:01 | 1,543 | 877.8000 | BATE | 4046158 |
13/06/2025 | 15:10:01 | 1,720 | 877.8000 | BATE | 4046156 |
13/06/2025 | 15:10:01 | 1,583 | 877.8000 | BATE | 4046152 |
13/06/2025 | 15:12:15 | 1,418 | 877.6000 | BATE | 4050467 |
13/06/2025 | 15:13:36 | 1,583 | 877.4000 | BATE | 4053037 |
13/06/2025 | 15:13:36 | 952 | 877.4000 | BATE | 4053035 |
13/06/2025 | 15:13:36 | 770 | 877.4000 | BATE | 4053032 |
13/06/2025 | 15:14:53 | 1,575 | 876.8000 | BATE | 4054936 |
13/06/2025 | 15:16:54 | 442 | 875.8000 | BATE | 4059006 |
13/06/2025 | 15:16:55 | 121 | 875.8000 | BATE | 4059061 |
13/06/2025 | 15:17:09 | 71 | 875.8000 | BATE | 4059422 |
13/06/2025 | 15:17:25 | 121 | 875.8000 | BATE | 4059887 |
13/06/2025 | 15:17:33 | 1,747 | 875.8000 | BATE | 4060244 |
13/06/2025 | 15:17:33 | 689 | 875.8000 | BATE | 4060242 |
13/06/2025 | 15:17:51 | 1,506 | 875.2000 | BATE | 4060633 |
13/06/2025 | 15:18:13 | 1,631 | 875.0000 | BATE | 4061218 |
13/06/2025 | 15:18:13 | 1,461 | 875.0000 | BATE | 4061208 |
13/06/2025 | 15:18:13 | 1,680 | 875.0000 | BATE | 4061212 |
13/06/2025 | 15:18:13 | 1,458 | 875.0000 | BATE | 4061214 |
13/06/2025 | 15:18:13 | 1,468 | 875.0000 | BATE | 4061220 |
13/06/2025 | 15:18:13 | 1,468 | 875.0000 | BATE | 4061222 |
13/06/2025 | 15:18:13 | 1,771 | 875.0000 | BATE | 4061224 |
13/06/2025 | 15:18:13 | 1,512 | 875.0000 | BATE | 4061226 |
13/06/2025 | 15:18:13 | 1,630 | 875.0000 | BATE | 4061228 |
13/06/2025 | 15:18:13 | 1,564 | 875.0000 | BATE | 4061186 |
13/06/2025 | 15:18:13 | 1,737 | 875.0000 | BATE | 4061188 |
13/06/2025 | 15:18:13 | 1,531 | 875.0000 | BATE | 4061192 |
13/06/2025 | 15:18:13 | 1,749 | 875.0000 | BATE | 4061204 |
13/06/2025 | 15:18:13 | 1,481 | 875.0000 | BATE | 4061196 |
13/06/2025 | 15:18:13 | 1,457 | 875.0000 | BATE | 4061198 |
13/06/2025 | 15:18:13 | 1,562 | 875.0000 | BATE | 4061202 |
13/06/2025 | 15:18:55 | 2,425 | 874.0000 | BATE | 4062297 |
13/06/2025 | 15:19:15 | 1,636 | 874.2000 | BATE | 4062818 |
13/06/2025 | 15:20:48 | 251 | 874.2000 | BATE | 4066065 |
13/06/2025 | 15:20:48 | 1,678 | 874.2000 | BATE | 4066048 |
13/06/2025 | 15:20:48 | 1,492 | 874.2000 | BATE | 4066050 |
13/06/2025 | 15:20:54 | 737 | 873.8000 | BATE | 4066798 |
13/06/2025 | 15:20:54 | 781 | 873.8000 | BATE | 4066796 |
13/06/2025 | 15:23:27 | 75 | 873.4000 | BATE | 4071516 |
13/06/2025 | 15:24:13 | 1,620 | 873.6000 | BATE | 4072930 |
13/06/2025 | 15:24:13 | 1,634 | 873.6000 | BATE | 4072928 |
13/06/2025 | 15:24:13 | 1,672 | 873.6000 | BATE | 4072926 |
13/06/2025 | 15:27:32 | 1,467 | 873.8000 | BATE | 4079222 |
13/06/2025 | 15:27:32 | 1,443 | 873.8000 | BATE | 4079220 |
13/06/2025 | 15:27:32 | 1,732 | 873.8000 | BATE | 4079218 |
13/06/2025 | 15:27:32 | 1,418 | 873.8000 | BATE | 4079214 |
13/06/2025 | 15:27:32 | 1,698 | 873.8000 | BATE | 4079212 |
13/06/2025 | 15:28:05 | 1,676 | 873.6000 | BATE | 4080214 |
13/06/2025 | 15:28:05 | 2,590 | 873.6000 | BATE | 4080212 |
13/06/2025 | 15:28:47 | 1,732 | 873.8000 | BATE | 4081888 |
13/06/2025 | 15:30:03 | 1,445 | 873.8000 | BATE | 4084841 |
13/06/2025 | 15:30:03 | 1,441 | 873.8000 | BATE | 4084843 |
13/06/2025 | 15:30:03 | 80 | 873.8000 | BATE | 4084839 |
13/06/2025 | 15:30:38 | 1,500 | 873.4000 | BATE | 4085759 |
13/06/2025 | 15:32:17 | 403 | 873.6000 | BATE | 4088725 |
13/06/2025 | 15:32:27 | 121 | 873.6000 | BATE | 4089008 |
13/06/2025 | 15:32:27 | 1,151 | 873.6000 | BATE | 4089006 |
13/06/2025 | 15:32:34 | 80 | 873.6000 | BATE | 4089171 |
13/06/2025 | 15:32:49 | 1,382 | 873.6000 | BATE | 4089707 |
13/06/2025 | 15:32:49 | 1,757 | 873.6000 | BATE | 4089711 |
13/06/2025 | 15:32:49 | 1,424 | 873.6000 | BATE | 4089709 |
13/06/2025 | 15:34:03 | 1,526 | 873.2000 | BATE | 4091765 |
13/06/2025 | 15:34:03 | 1,652 | 873.2000 | BATE | 4091763 |
13/06/2025 | 15:34:27 | 1,732 | 873.2000 | BATE | 4092340 |
13/06/2025 | 15:35:33 | 1,763 | 873.2000 | BATE | 4094850 |
13/06/2025 | 15:39:04 | 404 | 873.8000 | BATE | 4100169 |
13/06/2025 | 15:39:09 | 80 | 873.8000 | BATE | 4100266 |
13/06/2025 | 15:39:33 | 312 | 874.0000 | BATE | 4100909 |
13/06/2025 | 15:39:33 | 511 | 874.0000 | BATE | 4100907 |
13/06/2025 | 15:39:33 | 313 | 874.0000 | BATE | 4100905 |
13/06/2025 | 15:39:39 | 80 | 873.8000 | BATE | 4100987 |
13/06/2025 | 15:40:19 | 441 | 874.0000 | BATE | 4102734 |
13/06/2025 | 15:40:23 | 231 | 874.0000 | BATE | 4102895 |
13/06/2025 | 15:40:27 | 406 | 874.0000 | BATE | 4103133 |
13/06/2025 | 15:41:00 | 763 | 874.0000 | BATE | 4103878 |
13/06/2025 | 15:41:00 | 441 | 874.0000 | BATE | 4103876 |
13/06/2025 | 15:41:01 | 1,721 | 873.8000 | BATE | 4104052 |
13/06/2025 | 15:41:01 | 1,653 | 873.8000 | BATE | 4104054 |
13/06/2025 | 15:41:01 | 1,419 | 873.8000 | BATE | 4104062 |
13/06/2025 | 15:41:01 | 1,571 | 873.8000 | BATE | 4104058 |
13/06/2025 | 15:41:35 | 227 | 873.8000 | BATE | 4104886 |
13/06/2025 | 15:41:46 | 80 | 873.8000 | BATE | 4105064 |
13/06/2025 | 15:41:52 | 169 | 873.8000 | BATE | 4105179 |
13/06/2025 | 15:41:52 | 598 | 873.8000 | BATE | 4105173 |
13/06/2025 | 15:41:52 | 202 | 873.8000 | BATE | 4105171 |
13/06/2025 | 15:42:03 | 169 | 873.8000 | BATE | 4105435 |
13/06/2025 | 15:42:04 | 2,359 | 873.8000 | BATE | 4105528 |
13/06/2025 | 15:42:04 | 42 | 873.8000 | BATE | 4105526 |
13/06/2025 | 15:42:04 | 257 | 873.8000 | BATE | 4105524 |
13/06/2025 | 15:42:55 | 505 | 873.8000 | BATE | 4106749 |
13/06/2025 | 15:43:10 | 1,504 | 873.8000 | BATE | 4107208 |
13/06/2025 | 15:43:10 | 1,255 | 873.8000 | BATE | 4107206 |
13/06/2025 | 15:43:20 | 1,442 | 873.6000 | BATE | 4107485 |
13/06/2025 | 15:43:20 | 1,610 | 873.6000 | BATE | 4107487 |
13/06/2025 | 15:46:50 | 1,195 | 873.2000 | BATE | 4114608 |
13/06/2025 | 15:46:50 | 80 | 873.2000 | BATE | 4114606 |
13/06/2025 | 15:46:51 | 58 | 873.2000 | BATE | 4114613 |
13/06/2025 | 15:46:52 | 468 | 873.2000 | BATE | 4114643 |
13/06/2025 | 15:46:52 | 1,509 | 873.2000 | BATE | 4114641 |
13/06/2025 | 15:46:52 | 179 | 873.2000 | BATE | 4114639 |
13/06/2025 | 15:46:53 | 699 | 873.2000 | BATE | 4114711 |
13/06/2025 | 15:46:53 | 64 | 873.2000 | BATE | 4114709 |
13/06/2025 | 15:46:53 | 1,054 | 873.2000 | BATE | 4114707 |
13/06/2025 | 15:47:20 | 80 | 873.2000 | BATE | 4115440 |
13/06/2025 | 15:47:32 | 821 | 873.2000 | BATE | 4115760 |
13/06/2025 | 15:48:22 | 80 | 873.0000 | BATE | 4117103 |
13/06/2025 | 15:48:31 | 1,483 | 873.0000 | BATE | 4117293 |
13/06/2025 | 15:48:32 | 1,756 | 872.8000 | BATE | 4117415 |
13/06/2025 | 15:50:43 | 1,706 | 873.0000 | BATE | 4121917 |
13/06/2025 | 15:50:43 | 1,478 | 873.0000 | BATE | 4121915 |
13/06/2025 | 15:53:20 | 1,677 | 873.4000 | BATE | 4125644 |
13/06/2025 | 15:53:20 | 1,539 | 873.4000 | BATE | 4125642 |
13/06/2025 | 15:53:28 | 1,430 | 873.2000 | BATE | 4125832 |
13/06/2025 | 15:53:42 | 56 | 873.2000 | BATE | 4126250 |
13/06/2025 | 15:54:05 | 1,547 | 873.0000 | BATE | 4127877 |
13/06/2025 | 15:56:46 | 1,731 | 874.2000 | BATE | 4132733 |
13/06/2025 | 15:56:46 | 1,644 | 874.2000 | BATE | 4132735 |
13/06/2025 | 15:57:38 | 1,540 | 873.8000 | BATE | 4133792 |
13/06/2025 | 15:57:38 | 1,744 | 873.8000 | BATE | 4133790 |
13/06/2025 | 16:00:01 | 1,444 | 873.4000 | BATE | 4139290 |
13/06/2025 | 16:00:02 | 4 | 873.0000 | BATE | 4139409 |
13/06/2025 | 16:00:02 | 396 | 873.0000 | BATE | 4139407 |
13/06/2025 | 16:00:02 | 1,014 | 873.0000 | BATE | 4139389 |
13/06/2025 | 16:00:02 | 186 | 873.0000 | BATE | 4139386 |
13/06/2025 | 16:00:46 | 344 | 872.4000 | BATE | 4141900 |
13/06/2025 | 16:01:00 | 1,359 | 872.4000 | BATE | 4142520 |
13/06/2025 | 16:01:53 | 1,420 | 872.2000 | BATE | 4143696 |
13/06/2025 | 16:01:53 | 1,522 | 872.2000 | BATE | 4143694 |
13/06/2025 | 16:03:23 | 302 | 871.8000 | BATE | 4146366 |
13/06/2025 | 16:03:23 | 1,272 | 871.8000 | BATE | 4146362 |
13/06/2025 | 16:04:07 | 1,424 | 871.8000 | BATE | 4147330 |
13/06/2025 | 16:04:07 | 1,504 | 871.8000 | BATE | 4147328 |
13/06/2025 | 16:08:19 | 1,665 | 872.6000 | BATE | 4155414 |
13/06/2025 | 16:08:19 | 1,772 | 872.6000 | BATE | 4155410 |
13/06/2025 | 16:08:19 | 1,700 | 872.6000 | BATE | 4155408 |
13/06/2025 | 16:08:19 | 1,588 | 872.6000 | BATE | 4155404 |
13/06/2025 | 16:10:04 | 1,677 | 872.0000 | BATE | 4158982 |
13/06/2025 | 16:10:04 | 1,568 | 872.0000 | BATE | 4158980 |
13/06/2025 | 16:10:04 | 1,454 | 872.0000 | BATE | 4158986 |
13/06/2025 | 16:10:04 | 1,605 | 872.0000 | BATE | 4158984 |
13/06/2025 | 16:10:04 | 80 | 872.0000 | BATE | 4158978 |
13/06/2025 | 16:12:41 | 1,420 | 871.6000 | BATE | 4163311 |
13/06/2025 | 16:12:41 | 1,529 | 871.6000 | BATE | 4163313 |
13/06/2025 | 16:12:41 | 1,699 | 871.6000 | BATE | 4163309 |
13/06/2025 | 16:12:41 | 1,478 | 871.6000 | BATE | 4163307 |
13/06/2025 | 16:16:09 | 1,495 | 872.0000 | BATE | 4170864 |
13/06/2025 | 16:16:09 | 91 | 872.0000 | BATE | 4170858 |
13/06/2025 | 16:16:09 | 1,518 | 872.0000 | BATE | 4170856 |
13/06/2025 | 16:16:09 | 604 | 872.0000 | BATE | 4170854 |
13/06/2025 | 16:16:09 | 889 | 872.0000 | BATE | 4170850 |
13/06/2025 | 16:16:09 | 1,512 | 872.0000 | BATE | 4170848 |
13/06/2025 | 16:17:47 | 1,014 | 871.6000 | BATE | 4173159 |
13/06/2025 | 16:17:47 | 632 | 871.6000 | BATE | 4173157 |
13/06/2025 | 16:17:47 | 1,436 | 871.6000 | BATE | 4173151 |
13/06/2025 | 16:17:47 | 1,659 | 871.6000 | BATE | 4173149 |
13/06/2025 | 16:22:17 | 139 | 872.6000 | BATE | 4183374 |
13/06/2025 | 16:22:17 | 136 | 872.6000 | BATE | 4183372 |
13/06/2025 | 16:22:17 | 137 | 872.6000 | BATE | 4183370 |
13/06/2025 | 16:22:17 | 138 | 872.6000 | BATE | 4183368 |
13/06/2025 | 16:22:17 | 139 | 872.6000 | BATE | 4183366 |
13/06/2025 | 16:22:17 | 136 | 872.6000 | BATE | 4183364 |
13/06/2025 | 16:22:17 | 137 | 872.6000 | BATE | 4183362 |
13/06/2025 | 16:22:17 | 137 | 872.6000 | BATE | 4183360 |
13/06/2025 | 16:22:17 | 138 | 872.6000 | BATE | 4183358 |
13/06/2025 | 16:22:17 | 136 | 872.6000 | BATE | 4183356 |
13/06/2025 | 16:22:19 | 430 | 872.6000 | BATE | 4183404 |
13/06/2025 | 16:22:19 | 4 | 872.6000 | BATE | 4183402 |
13/06/2025 | 16:22:22 | 1,207 | 872.6000 | BATE | 4183525 |
13/06/2025 | 16:22:33 | 975 | 872.8000 | BATE | 4183755 |
13/06/2025 | 16:22:34 | 302 | 872.6000 | BATE | 4183775 |
13/06/2025 | 16:22:34 | 1,796 | 872.6000 | BATE | 4183773 |
13/06/2025 | 16:23:05 | 123 | 873.0000 | BATE | 4185365 |
13/06/2025 | 16:23:05 | 120 | 873.0000 | BATE | 4185363 |
13/06/2025 | 16:23:05 | 126 | 873.0000 | BATE | 4185361 |
13/06/2025 | 16:23:05 | 1,080 | 873.0000 | BATE | 4185359 |
13/06/2025 | 16:23:05 | 148 | 873.0000 | BATE | 4185357 |
13/06/2025 | 16:23:05 | 176 | 873.0000 | BATE | 4185350 |
13/06/2025 | 16:23:05 | 120 | 873.0000 | BATE | 4185348 |
13/06/2025 | 16:23:05 | 123 | 873.0000 | BATE | 4185352 |
13/06/2025 | 16:23:05 | 402 | 873.0000 | BATE | 4185354 |
13/06/2025 | 16:23:05 | 209 | 873.0000 | BATE | 4185346 |
13/06/2025 | 16:23:05 | 219 | 873.0000 | BATE | 4185344 |
13/06/2025 | 16:23:05 | 514 | 873.0000 | BATE | 4185342 |
13/06/2025 | 16:23:30 | 1,627 | 872.8000 | BATE | 4186038 |
13/06/2025 | 16:23:30 | 1,464 | 872.8000 | BATE | 4186036 |
13/06/2025 | 16:23:30 | 1,729 | 872.8000 | BATE | 4186034 |
13/06/2025 | 16:24:45 | 510 | 872.6000 | BATE | 4188082 |
13/06/2025 | 16:25:45 | 211 | 872.6000 | BATE | 4191527 |
13/06/2025 | 16:25:47 | 568 | 872.6000 | BATE | 4191600 |
13/06/2025 | 16:26:26 | 1,658 | 872.6000 | BATE | 4193389 |
13/06/2025 | 16:26:26 | 64 | 872.6000 | BATE | 4193391 |
13/06/2025 | 16:26:26 | 793 | 872.6000 | BATE | 4193387 |
13/06/2025 | 16:26:35 | 490 | 872.6000 | BATE | 4193834 |
13/06/2025 | 16:26:35 | 374 | 872.6000 | BATE | 4193832 |
13/06/2025 | 16:26:35 | 267 | 872.6000 | BATE | 4193838 |
13/06/2025 | 16:26:35 | 572 | 872.6000 | BATE | 4193836 |
13/06/2025 | 16:26:47 | 1,747 | 872.6000 | BATE | 4194274 |
13/06/2025 | 16:26:47 | 1,994 | 872.6000 | BATE | 4194276 |
13/06/2025 | 16:26:50 | 1,640 | 872.4000 | BATE | 4194462 |
13/06/2025 | 16:26:50 | 1,105 | 872.4000 | BATE | 4194460 |
13/06/2025 | 16:26:50 | 572 | 872.4000 | BATE | 4194446 |
13/06/2025 | 16:26:50 | 1,625 | 872.4000 | BATE | 4194444 |
13/06/2025 | 16:26:50 | 690 | 872.6000 | BATE | 4194417 |
13/06/2025 | 16:27:54 | 1,048 | 872.8000 | BATE | 4196817 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196815 |
13/06/2025 | 16:27:54 | 118 | 872.8000 | BATE | 4196813 |
13/06/2025 | 16:27:54 | 118 | 872.8000 | BATE | 4196811 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196809 |
13/06/2025 | 16:27:54 | 20 | 872.8000 | BATE | 4196807 |
13/06/2025 | 16:27:54 | 99 | 872.8000 | BATE | 4196805 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196803 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196801 |
13/06/2025 | 16:27:54 | 1,688 | 872.8000 | BATE | 4196799 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196797 |
13/06/2025 | 16:27:54 | 115 | 872.8000 | BATE | 4196795 |
13/06/2025 | 16:27:54 | 118 | 872.8000 | BATE | 4196793 |
13/06/2025 | 16:27:54 | 116 | 872.8000 | BATE | 4196791 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196789 |
13/06/2025 | 16:27:54 | 2,209 | 872.8000 | BATE | 4196781 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196779 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196777 |
13/06/2025 | 16:27:54 | 115 | 872.8000 | BATE | 4196775 |
13/06/2025 | 16:27:54 | 113 | 872.8000 | BATE | 4196773 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196771 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196769 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196767 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196765 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196763 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196751 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196743 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196747 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196749 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196745 |
13/06/2025 | 16:27:54 | 98 | 872.8000 | BATE | 4196753 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196757 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196759 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196761 |
13/06/2025 | 16:27:54 | 115 | 872.8000 | BATE | 4196755 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196741 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196739 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196737 |
13/06/2025 | 16:27:54 | 115 | 872.8000 | BATE | 4196735 |
13/06/2025 | 16:27:54 | 119 | 872.8000 | BATE | 4196733 |
13/06/2025 | 08:06:21 | 1,422 | 877.4000 | CHIX | 3589212 |
13/06/2025 | 08:09:22 | 1,620 | 878.4000 | CHIX | 3595810 |
13/06/2025 | 08:13:57 | 1,473 | 878.2000 | CHIX | 3604947 |
13/06/2025 | 08:19:19 | 1,519 | 874.2000 | CHIX | 3613314 |
13/06/2025 | 08:26:10 | 1,445 | 873.8000 | CHIX | 3624080 |
13/06/2025 | 08:32:05 | 1,510 | 873.4000 | CHIX | 3633867 |
13/06/2025 | 08:39:43 | 1,520 | 874.4000 | CHIX | 3645490 |
13/06/2025 | 08:46:17 | 107 | 872.6000 | CHIX | 3654624 |
13/06/2025 | 08:46:33 | 1,052 | 872.6000 | CHIX | 3655000 |
13/06/2025 | 08:47:04 | 503 | 872.6000 | CHIX | 3655791 |
13/06/2025 | 08:58:01 | 1,433 | 869.8000 | CHIX | 3670870 |
13/06/2025 | 09:06:20 | 1,549 | 874.4000 | CHIX | 3681068 |
13/06/2025 | 09:16:39 | 1,690 | 875.0000 | CHIX | 3693373 |
13/06/2025 | 09:26:50 | 1,466 | 873.8000 | CHIX | 3703004 |
13/06/2025 | 09:39:00 | 1,707 | 872.2000 | CHIX | 3713903 |
13/06/2025 | 09:50:39 | 1,613 | 870.2000 | CHIX | 3728678 |
13/06/2025 | 10:03:21 | 1,520 | 870.6000 | CHIX | 3740283 |
13/06/2025 | 10:15:06 | 1,637 | 871.2000 | CHIX | 3750594 |
13/06/2025 | 10:20:22 | 415 | 872.4000 | CHIX | 3754461 |
13/06/2025 | 10:20:22 | 1,051 | 872.4000 | CHIX | 3754463 |
13/06/2025 | 10:31:12 | 1,624 | 873.6000 | CHIX | 3764521 |
13/06/2025 | 10:44:38 | 1,470 | 873.4000 | CHIX | 3775212 |
13/06/2025 | 10:44:38 | 210 | 873.4000 | CHIX | 3775210 |
13/06/2025 | 10:58:14 | 1,500 | 873.6000 | CHIX | 3786381 |
13/06/2025 | 11:20:20 | 1,674 | 871.0000 | CHIX | 3804592 |
13/06/2025 | 11:20:52 | 1,627 | 870.8000 | CHIX | 3805042 |
13/06/2025 | 11:20:52 | 1,635 | 870.8000 | CHIX | 3805040 |
13/06/2025 | 11:25:41 | 1,680 | 871.2000 | CHIX | 3809137 |
13/06/2025 | 12:03:41 | 756 | 875.0000 | CHIX | 3834595 |
13/06/2025 | 12:03:41 | 1,769 | 875.0000 | CHIX | 3834591 |
13/06/2025 | 12:03:41 | 702 | 875.0000 | CHIX | 3834597 |
13/06/2025 | 12:03:41 | 1,702 | 875.0000 | CHIX | 3834599 |
13/06/2025 | 12:17:14 | 1,744 | 876.6000 | CHIX | 3843707 |
13/06/2025 | 12:43:16 | 63 | 875.6000 | CHIX | 3862251 |
13/06/2025 | 12:43:16 | 1,494 | 875.6000 | CHIX | 3862247 |
13/06/2025 | 12:49:20 | 1,154 | 877.8000 | CHIX | 3866789 |
13/06/2025 | 12:49:20 | 535 | 877.8000 | CHIX | 3866787 |
13/06/2025 | 13:07:56 | 1,720 | 878.0000 | CHIX | 3880296 |
13/06/2025 | 13:15:55 | 1,490 | 878.4000 | CHIX | 3885449 |
13/06/2025 | 13:26:35 | 1,448 | 878.4000 | CHIX | 3893048 |
13/06/2025 | 13:44:15 | 1,572 | 877.4000 | CHIX | 3909502 |
13/06/2025 | 13:47:15 | 1,508 | 876.8000 | CHIX | 3913188 |
13/06/2025 | 13:48:58 | 1,431 | 876.4000 | CHIX | 3914994 |
13/06/2025 | 13:48:58 | 76 | 876.4000 | CHIX | 3914996 |
13/06/2025 | 14:10:00 | 1,447 | 876.8000 | CHIX | 3937061 |
13/06/2025 | 14:15:09 | 830 | 876.6000 | CHIX | 3942518 |
13/06/2025 | 14:15:21 | 724 | 876.6000 | CHIX | 3942639 |
13/06/2025 | 14:18:03 | 1,655 | 876.6000 | CHIX | 3944775 |
13/06/2025 | 14:30:35 | 50 | 877.4000 | CHIX | 3965571 |
13/06/2025 | 14:31:35 | 830 | 877.8000 | CHIX | 3968699 |
13/06/2025 | 14:31:35 | 593 | 877.8000 | CHIX | 3968697 |
13/06/2025 | 14:31:35 | 47 | 877.8000 | CHIX | 3968701 |
13/06/2025 | 14:33:45 | 1,479 | 877.4000 | CHIX | 3974378 |
13/06/2025 | 14:38:17 | 1,501 | 878.4000 | CHIX | 3984064 |
13/06/2025 | 14:43:22 | 1,592 | 879.4000 | CHIX | 3993358 |
13/06/2025 | 14:45:13 | 1,535 | 879.0000 | CHIX | 3997541 |
13/06/2025 | 14:52:31 | 1,511 | 877.2000 | CHIX | 4012046 |
13/06/2025 | 14:55:12 | 238 | 875.8000 | CHIX | 4018237 |
13/06/2025 | 14:58:31 | 1,645 | 876.6000 | CHIX | 4023436 |
13/06/2025 | 14:58:31 | 1,539 | 876.6000 | CHIX | 4023430 |
13/06/2025 | 15:10:01 | 1,732 | 877.8000 | CHIX | 4046154 |
13/06/2025 | 15:10:24 | 1,371 | 877.4000 | CHIX | 4047097 |
13/06/2025 | 15:12:02 | 1,503 | 877.8000 | CHIX | 4050115 |
13/06/2025 | 15:18:13 | 1,731 | 875.0000 | CHIX | 4061210 |
13/06/2025 | 15:18:13 | 1,453 | 875.0000 | CHIX | 4061216 |
13/06/2025 | 15:18:13 | 1,696 | 875.0000 | CHIX | 4061194 |
13/06/2025 | 15:18:13 | 1,637 | 875.0000 | CHIX | 4061184 |
13/06/2025 | 15:18:13 | 1,669 | 875.0000 | CHIX | 4061190 |
13/06/2025 | 15:18:13 | 1,558 | 875.0000 | CHIX | 4061200 |
13/06/2025 | 15:18:13 | 1,454 | 875.0000 | CHIX | 4061206 |
13/06/2025 | 15:18:14 | 664 | 874.8000 | CHIX | 4061336 |
13/06/2025 | 15:18:50 | 972 | 874.8000 | CHIX | 4062218 |
13/06/2025 | 15:24:12 | 1,698 | 873.8000 | CHIX | 4072900 |
13/06/2025 | 15:27:32 | 1,620 | 873.8000 | CHIX | 4079216 |
13/06/2025 | 15:27:32 | 968 | 873.8000 | CHIX | 4079210 |
13/06/2025 | 15:27:32 | 594 | 873.8000 | CHIX | 4079208 |
13/06/2025 | 15:27:32 | 1,468 | 873.8000 | CHIX | 4079206 |
13/06/2025 | 15:41:01 | 1,623 | 873.8000 | CHIX | 4104050 |
13/06/2025 | 15:41:01 | 1,432 | 873.8000 | CHIX | 4104056 |
13/06/2025 | 15:41:01 | 1,513 | 873.8000 | CHIX | 4104060 |
13/06/2025 | 15:46:50 | 1,480 | 873.2000 | CHIX | 4114610 |
13/06/2025 | 15:53:42 | 1,533 | 873.2000 | CHIX | 4126254 |
13/06/2025 | 15:53:42 | 1,445 | 873.2000 | CHIX | 4126252 |
13/06/2025 | 15:54:50 | 561 | 873.8000 | CHIX | 4128906 |
13/06/2025 | 15:54:50 | 1,045 | 873.8000 | CHIX | 4128891 |
13/06/2025 | 16:01:00 | 4 | 872.4000 | CHIX | 4142526 |
13/06/2025 | 16:01:00 | 1,162 | 872.4000 | CHIX | 4142524 |
13/06/2025 | 16:01:00 | 345 | 872.4000 | CHIX | 4142522 |
13/06/2025 | 16:08:19 | 1,739 | 872.6000 | CHIX | 4155416 |
13/06/2025 | 16:08:19 | 1,460 | 872.6000 | CHIX | 4155412 |
13/06/2025 | 16:08:19 | 1,531 | 872.6000 | CHIX | 4155406 |
13/06/2025 | 16:16:09 | 1,468 | 872.0000 | CHIX | 4170862 |
13/06/2025 | 16:16:09 | 1,614 | 872.0000 | CHIX | 4170860 |
13/06/2025 | 16:17:47 | 1,654 | 871.6000 | CHIX | 4173155 |
13/06/2025 | 16:23:30 | 1,732 | 872.8000 | CHIX | 4186032 |
13/06/2025 | 16:26:47 | 1,724 | 872.6000 | CHIX | 4194272 |
13/06/2025 | 16:26:50 | 1,191 | 872.4000 | CHIX | 4194468 |
13/06/2025 | 16:26:50 | 1,772 | 872.4000 | CHIX | 4194466 |
13/06/2025 | 16:26:50 | 1,115 | 872.4000 | CHIX | 4194464 |
13/06/2025 | 16:27:54 | 415 | 872.8000 | CHIX | 4196783 |
13/06/2025 | 16:27:54 | 423 | 872.8000 | CHIX | 4196785 |
13/06/2025 | 16:27:54 | 235 | 872.8000 | CHIX | 4196787 |
13/06/2025 | 08:05:08 | 1,778 | 880.6000 | LSE | 3585450 |
13/06/2025 | 08:05:09 | 1,732 | 880.4000 | LSE | 3585474 |
13/06/2025 | 08:06:12 | 1,771 | 878.0000 | LSE | 3588550 |
13/06/2025 | 08:07:06 | 1,566 | 875.8000 | LSE | 3592285 |
13/06/2025 | 08:08:05 | 1,716 | 877.0000 | LSE | 3593935 |
13/06/2025 | 08:09:22 | 1,710 | 879.0000 | LSE | 3595805 |
13/06/2025 | 08:10:00 | 1,713 | 878.6000 | LSE | 3597042 |
13/06/2025 | 08:11:22 | 1,830 | 876.8000 | LSE | 3599681 |
13/06/2025 | 08:12:43 | 1,860 | 878.0000 | LSE | 3602794 |
13/06/2025 | 08:13:38 | 540 | 878.4000 | LSE | 3604379 |
13/06/2025 | 08:13:57 | 270 | 878.4000 | LSE | 3604953 |
13/06/2025 | 08:13:57 | 1,100 | 878.4000 | LSE | 3604951 |
13/06/2025 | 08:15:07 | 1,072 | 878.0000 | LSE | 3607020 |
13/06/2025 | 08:15:07 | 639 | 878.0000 | LSE | 3607014 |
13/06/2025 | 08:16:09 | 1,675 | 879.0000 | LSE | 3608744 |
13/06/2025 | 08:17:37 | 1,755 | 876.8000 | LSE | 3611025 |
13/06/2025 | 08:18:23 | 1,812 | 875.8000 | LSE | 3612193 |
13/06/2025 | 08:19:42 | 92 | 874.4000 | LSE | 3613929 |
13/06/2025 | 08:19:48 | 84 | 874.4000 | LSE | 3614139 |
13/06/2025 | 08:20:10 | 1,891 | 874.6000 | LSE | 3614913 |
13/06/2025 | 08:20:10 | 95 | 874.8000 | LSE | 3614886 |
13/06/2025 | 08:22:21 | 1,692 | 874.4000 | LSE | 3618110 |
13/06/2025 | 08:23:10 | 127 | 873.4000 | LSE | 3619484 |
13/06/2025 | 08:23:16 | 116 | 873.4000 | LSE | 3619621 |
13/06/2025 | 08:23:47 | 1,637 | 872.8000 | LSE | 3620566 |
13/06/2025 | 08:23:47 | 22 | 872.8000 | LSE | 3620564 |
13/06/2025 | 08:25:26 | 1,643 | 874.6000 | LSE | 3623156 |
13/06/2025 | 08:27:45 | 127 | 874.4000 | LSE | 3626111 |
13/06/2025 | 08:27:45 | 349 | 874.4000 | LSE | 3626113 |
13/06/2025 | 08:28:36 | 7 | 875.2000 | LSE | 3627412 |
13/06/2025 | 08:28:36 | 28 | 875.2000 | LSE | 3627410 |
13/06/2025 | 08:28:36 | 28 | 875.2000 | LSE | 3627408 |
13/06/2025 | 08:28:36 | 28 | 875.2000 | LSE | 3627406 |
13/06/2025 | 08:28:36 | 28 | 875.2000 | LSE | 3627404 |
13/06/2025 | 08:28:36 | 28 | 875.2000 | LSE | 3627401 |
13/06/2025 | 08:28:56 | 1,885 | 875.6000 | LSE | 3628001 |
13/06/2025 | 08:29:01 | 248 | 875.4000 | LSE | 3628110 |
13/06/2025 | 08:29:01 | 332 | 875.4000 | LSE | 3628114 |
13/06/2025 | 08:29:01 | 66 | 875.4000 | LSE | 3628112 |
13/06/2025 | 08:29:01 | 92 | 875.4000 | LSE | 3628108 |
13/06/2025 | 08:29:01 | 130 | 875.4000 | LSE | 3628106 |
13/06/2025 | 08:29:01 | 92 | 875.2000 | LSE | 3628104 |
13/06/2025 | 08:29:01 | 652 | 875.2000 | LSE | 3628102 |
13/06/2025 | 08:30:42 | 800 | 874.4000 | LSE | 3631290 |
13/06/2025 | 08:30:42 | 970 | 874.4000 | LSE | 3631294 |
13/06/2025 | 08:30:42 | 114 | 874.4000 | LSE | 3631292 |
13/06/2025 | 08:32:26 | 1,581 | 873.6000 | LSE | 3634355 |
13/06/2025 | 08:32:26 | 179 | 873.6000 | LSE | 3634353 |
13/06/2025 | 08:35:19 | 1,750 | 875.0000 | LSE | 3639181 |
13/06/2025 | 08:36:02 | 921 | 875.0000 | LSE | 3640248 |
13/06/2025 | 08:36:02 | 828 | 875.0000 | LSE | 3640246 |
13/06/2025 | 08:38:07 | 1,875 | 874.0000 | LSE | 3643054 |
13/06/2025 | 08:40:08 | 1,629 | 874.4000 | LSE | 3646139 |
13/06/2025 | 08:42:44 | 1,832 | 874.0000 | LSE | 3649637 |
13/06/2025 | 08:44:11 | 399 | 874.0000 | LSE | 3651527 |
13/06/2025 | 08:44:11 | 175 | 874.0000 | LSE | 3651525 |
13/06/2025 | 08:44:22 | 186 | 874.0000 | LSE | 3651729 |
13/06/2025 | 08:45:15 | 1,736 | 874.6000 | LSE | 3652943 |
13/06/2025 | 08:47:04 | 369 | 872.6000 | LSE | 3655801 |
13/06/2025 | 08:47:04 | 84 | 872.6000 | LSE | 3655799 |
13/06/2025 | 08:47:04 | 586 | 872.6000 | LSE | 3655795 |
13/06/2025 | 08:47:04 | 133 | 872.6000 | LSE | 3655797 |
13/06/2025 | 08:48:49 | 128 | 872.0000 | LSE | 3657979 |
13/06/2025 | 08:48:49 | 643 | 872.0000 | LSE | 3657977 |
13/06/2025 | 08:49:30 | 248 | 871.6000 | LSE | 3658941 |
13/06/2025 | 08:49:30 | 559 | 871.6000 | LSE | 3658939 |
13/06/2025 | 08:50:47 | 1,797 | 871.0000 | LSE | 3661153 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665543 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665541 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665539 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665537 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665535 |
13/06/2025 | 08:54:14 | 111 | 871.6000 | LSE | 3665533 |
13/06/2025 | 08:54:52 | 1,799 | 871.6000 | LSE | 3666269 |
13/06/2025 | 08:58:01 | 1,526 | 870.0000 | LSE | 3670874 |
13/06/2025 | 09:00:08 | 1,521 | 871.0000 | LSE | 3674153 |
13/06/2025 | 09:00:08 | 248 | 871.0000 | LSE | 3674151 |
13/06/2025 | 09:02:59 | 1,416 | 873.4000 | LSE | 3677572 |
13/06/2025 | 09:02:59 | 221 | 873.4000 | LSE | 3677570 |
13/06/2025 | 09:04:12 | 586 | 873.6000 | LSE | 3678628 |
13/06/2025 | 09:04:12 | 450 | 873.6000 | LSE | 3678626 |
13/06/2025 | 09:04:12 | 173 | 873.6000 | LSE | 3678624 |
13/06/2025 | 09:06:20 | 1,599 | 874.4000 | LSE | 3681072 |
13/06/2025 | 09:08:40 | 1,691 | 874.2000 | LSE | 3685326 |
13/06/2025 | 09:10:39 | 1,845 | 874.8000 | LSE | 3687640 |
13/06/2025 | 09:12:00 | 316 | 875.0000 | LSE | 3688961 |
13/06/2025 | 09:12:00 | 206 | 875.0000 | LSE | 3688959 |
13/06/2025 | 09:12:33 | 1,260 | 875.2000 | LSE | 3689953 |
13/06/2025 | 09:14:18 | 793 | 875.0000 | LSE | 3691275 |
13/06/2025 | 09:14:18 | 733 | 875.0000 | LSE | 3691273 |
13/06/2025 | 09:16:31 | 816 | 875.2000 | LSE | 3693329 |
13/06/2025 | 09:16:31 | 550 | 875.2000 | LSE | 3693327 |
13/06/2025 | 09:19:16 | 790 | 875.2000 | LSE | 3695617 |
13/06/2025 | 09:20:03 | 1,659 | 874.6000 | LSE | 3696406 |
13/06/2025 | 09:22:25 | 1,186 | 873.0000 | LSE | 3698635 |
13/06/2025 | 09:22:25 | 655 | 873.0000 | LSE | 3698633 |
13/06/2025 | 09:25:09 | 1,704 | 874.0000 | LSE | 3701298 |
13/06/2025 | 09:28:16 | 1,887 | 872.0000 | LSE | 3704669 |
13/06/2025 | 09:31:29 | 149 | 871.8000 | LSE | 3707845 |
13/06/2025 | 09:31:36 | 154 | 871.8000 | LSE | 3707892 |
13/06/2025 | 09:32:10 | 1,840 | 871.6000 | LSE | 3708383 |
13/06/2025 | 09:33:56 | 1,760 | 871.6000 | LSE | 3709979 |
13/06/2025 | 09:38:22 | 1,747 | 872.4000 | LSE | 3713476 |
13/06/2025 | 09:39:43 | 1,743 | 871.8000 | LSE | 3714867 |
13/06/2025 | 09:43:55 | 133 | 870.4000 | LSE | 3718866 |
13/06/2025 | 09:43:55 | 850 | 870.4000 | LSE | 3718864 |
13/06/2025 | 09:44:37 | 1,529 | 870.4000 | LSE | 3719429 |
13/06/2025 | 09:47:21 | 1,237 | 870.4000 | LSE | 3725397 |
13/06/2025 | 09:47:21 | 476 | 870.4000 | LSE | 3725395 |
13/06/2025 | 09:50:28 | 211 | 870.4000 | LSE | 3728546 |
13/06/2025 | 09:50:28 | 159 | 870.4000 | LSE | 3728544 |
13/06/2025 | 09:50:36 | 9 | 870.4000 | LSE | 3728651 |
13/06/2025 | 09:50:36 | 168 | 870.4000 | LSE | 3728649 |
13/06/2025 | 09:51:36 | 1,574 | 870.4000 | LSE | 3729610 |
13/06/2025 | 09:54:03 | 1,859 | 870.2000 | LSE | 3731374 |
13/06/2025 | 09:57:45 | 1,869 | 869.6000 | LSE | 3735030 |
13/06/2025 | 10:02:23 | 1,740 | 871.0000 | LSE | 3739305 |
13/06/2025 | 10:05:00 | 1,734 | 870.2000 | LSE | 3741569 |
13/06/2025 | 10:05:00 | 8 | 870.2000 | LSE | 3741567 |
13/06/2025 | 10:08:35 | 1,261 | 870.4000 | LSE | 3744442 |
13/06/2025 | 10:08:35 | 547 | 870.4000 | LSE | 3744436 |
13/06/2025 | 10:13:51 | 1,913 | 872.4000 | LSE | 3748407 |
13/06/2025 | 10:14:02 | 1,790 | 871.0000 | LSE | 3748935 |
13/06/2025 | 10:16:03 | 1,670 | 872.4000 | LSE | 3751255 |
13/06/2025 | 10:17:05 | 1,746 | 872.6000 | LSE | 3751967 |
13/06/2025 | 10:19:58 | 1,757 | 872.6000 | LSE | 3753861 |
13/06/2025 | 10:20:22 | 2,064 | 872.4000 | LSE | 3754465 |
13/06/2025 | 10:21:30 | 1,758 | 872.4000 | LSE | 3755235 |
13/06/2025 | 10:24:15 | 1,763 | 873.0000 | LSE | 3757064 |
13/06/2025 | 10:28:04 | 1,630 | 873.0000 | LSE | 3760976 |
13/06/2025 | 10:31:12 | 1,571 | 873.6000 | LSE | 3764525 |
13/06/2025 | 10:33:10 | 1,790 | 873.0000 | LSE | 3765697 |
13/06/2025 | 10:37:39 | 1,546 | 873.4000 | LSE | 3769046 |
13/06/2025 | 10:39:36 | 1,521 | 873.0000 | LSE | 3770353 |
13/06/2025 | 10:44:38 | 1,594 | 873.4000 | LSE | 3775204 |
13/06/2025 | 10:45:47 | 1,869 | 873.4000 | LSE | 3776218 |
13/06/2025 | 10:49:59 | 484 | 873.0000 | LSE | 3779528 |
13/06/2025 | 10:49:59 | 202 | 873.0000 | LSE | 3779526 |
13/06/2025 | 10:50:05 | 484 | 873.0000 | LSE | 3779913 |
13/06/2025 | 10:50:05 | 206 | 873.0000 | LSE | 3779911 |
13/06/2025 | 10:51:14 | 1,707 | 873.6000 | LSE | 3780861 |
13/06/2025 | 10:55:06 | 1,556 | 873.4000 | LSE | 3783752 |
13/06/2025 | 10:58:14 | 1,623 | 873.6000 | LSE | 3786385 |
13/06/2025 | 10:59:28 | 309 | 873.4000 | LSE | 3787802 |
13/06/2025 | 10:59:28 | 194 | 873.4000 | LSE | 3787800 |
13/06/2025 | 11:00:07 | 700 | 874.0000 | LSE | 3788833 |
13/06/2025 | 11:06:37 | 239 | 872.4000 | LSE | 3794136 |
13/06/2025 | 11:06:37 | 165 | 872.4000 | LSE | 3794134 |
13/06/2025 | 11:06:37 | 646 | 872.4000 | LSE | 3794132 |
13/06/2025 | 11:06:37 | 466 | 872.4000 | LSE | 3794130 |
13/06/2025 | 11:06:37 | 357 | 872.4000 | LSE | 3794128 |
13/06/2025 | 11:06:37 | 259 | 872.4000 | LSE | 3794126 |
13/06/2025 | 11:06:53 | 265 | 872.2000 | LSE | 3794345 |
13/06/2025 | 11:06:53 | 24 | 872.2000 | LSE | 3794343 |
13/06/2025 | 11:06:53 | 705 | 872.2000 | LSE | 3794341 |
13/06/2025 | 11:07:16 | 1,801 | 872.0000 | LSE | 3794667 |
13/06/2025 | 11:09:00 | 306 | 872.2000 | LSE | 3795706 |
13/06/2025 | 11:09:46 | 798 | 872.4000 | LSE | 3796197 |
13/06/2025 | 11:12:38 | 1,881 | 872.2000 | LSE | 3798613 |
13/06/2025 | 11:15:30 | 1,817 | 871.8000 | LSE | 3801115 |
13/06/2025 | 11:20:47 | 932 | 871.0000 | LSE | 3804876 |
13/06/2025 | 11:20:47 | 952 | 871.0000 | LSE | 3804874 |
13/06/2025 | 11:21:37 | 1,534 | 871.0000 | LSE | 3805638 |
13/06/2025 | 11:26:49 | 216 | 871.4000 | LSE | 3809843 |
13/06/2025 | 11:28:03 | 990 | 872.0000 | LSE | 3810966 |
13/06/2025 | 11:29:41 | 346 | 872.0000 | LSE | 3812382 |
13/06/2025 | 11:29:41 | 1,455 | 872.0000 | LSE | 3812380 |
13/06/2025 | 11:31:24 | 1,712 | 871.6000 | LSE | 3813841 |
13/06/2025 | 11:31:24 | 142 | 871.6000 | LSE | 3813834 |
13/06/2025 | 11:33:40 | 118 | 873.4000 | LSE | 3815053 |
13/06/2025 | 11:37:10 | 236 | 874.0000 | LSE | 3817417 |
13/06/2025 | 11:37:10 | 248 | 874.0000 | LSE | 3817415 |
13/06/2025 | 11:37:11 | 1,650 | 873.8000 | LSE | 3817434 |
13/06/2025 | 11:39:33 | 186 | 873.4000 | LSE | 3818757 |
13/06/2025 | 11:42:35 | 207 | 874.0000 | LSE | 3820740 |
13/06/2025 | 11:42:35 | 850 | 874.0000 | LSE | 3820738 |
13/06/2025 | 11:43:05 | 296 | 873.8000 | LSE | 3821025 |
13/06/2025 | 11:43:05 | 700 | 873.6000 | LSE | 3821023 |
13/06/2025 | 11:43:05 | 800 | 873.6000 | LSE | 3821021 |
13/06/2025 | 11:44:44 | 194 | 873.4000 | LSE | 3821970 |
13/06/2025 | 11:48:43 | 165 | 873.8000 | LSE | 3824577 |
13/06/2025 | 11:49:03 | 167 | 873.8000 | LSE | 3824770 |
13/06/2025 | 11:50:25 | 1,706 | 873.8000 | LSE | 3825705 |
13/06/2025 | 11:50:30 | 165 | 873.8000 | LSE | 3825771 |
13/06/2025 | 11:50:33 | 172 | 873.8000 | LSE | 3825863 |
13/06/2025 | 11:51:43 | 191 | 874.2000 | LSE | 3826516 |
13/06/2025 | 11:52:15 | 194 | 874.2000 | LSE | 3826847 |
13/06/2025 | 11:52:15 | 810 | 874.2000 | LSE | 3826845 |
13/06/2025 | 11:53:20 | 202 | 874.2000 | LSE | 3827435 |
13/06/2025 | 11:55:00 | 183 | 874.4000 | LSE | 3828515 |
13/06/2025 | 11:57:03 | 248 | 874.0000 | LSE | 3829835 |
13/06/2025 | 11:57:03 | 9 | 874.0000 | LSE | 3829841 |
13/06/2025 | 11:57:03 | 478 | 874.0000 | LSE | 3829837 |
13/06/2025 | 11:57:03 | 810 | 874.0000 | LSE | 3829833 |
13/06/2025 | 11:57:03 | 501 | 874.0000 | LSE | 3829831 |
13/06/2025 | 11:57:03 | 483 | 874.0000 | LSE | 3829829 |
13/06/2025 | 11:57:03 | 711 | 874.0000 | LSE | 3829827 |
13/06/2025 | 11:57:03 | 253 | 873.8000 | LSE | 3829825 |
13/06/2025 | 12:01:07 | 561 | 875.0000 | LSE | 3832822 |
13/06/2025 | 12:02:23 | 281 | 875.2000 | LSE | 3833830 |
13/06/2025 | 12:02:23 | 43 | 875.2000 | LSE | 3833828 |
13/06/2025 | 12:02:23 | 98 | 875.2000 | LSE | 3833826 |
13/06/2025 | 12:03:25 | 183 | 875.2000 | LSE | 3834441 |
13/06/2025 | 12:03:25 | 248 | 875.2000 | LSE | 3834439 |
13/06/2025 | 12:06:46 | 1,826 | 877.2000 | LSE | 3837069 |
13/06/2025 | 12:11:08 | 199 | 876.8000 | LSE | 3839802 |
13/06/2025 | 12:14:03 | 281 | 876.4000 | LSE | 3841581 |
13/06/2025 | 12:14:50 | 1,599 | 876.4000 | LSE | 3842058 |
13/06/2025 | 12:14:50 | 85 | 876.4000 | LSE | 3842056 |
13/06/2025 | 12:14:51 | 238 | 876.4000 | LSE | 3842062 |
13/06/2025 | 12:14:51 | 248 | 876.4000 | LSE | 3842060 |
13/06/2025 | 12:20:54 | 248 | 876.4000 | LSE | 3846348 |
13/06/2025 | 12:20:54 | 249 | 876.4000 | LSE | 3846346 |
13/06/2025 | 12:21:53 | 1,762 | 876.2000 | LSE | 3846968 |
13/06/2025 | 12:23:46 | 745 | 875.2000 | LSE | 3848369 |
13/06/2025 | 12:23:46 | 761 | 875.2000 | LSE | 3848367 |
13/06/2025 | 12:23:47 | 1,362 | 874.8000 | LSE | 3848410 |
13/06/2025 | 12:23:47 | 1,851 | 875.0000 | LSE | 3848400 |
13/06/2025 | 12:23:48 | 492 | 874.8000 | LSE | 3848416 |
13/06/2025 | 12:26:50 | 1,656 | 874.8000 | LSE | 3850738 |
13/06/2025 | 12:31:23 | 436 | 874.0000 | LSE | 3854497 |
13/06/2025 | 12:34:21 | 1,751 | 874.2000 | LSE | 3856157 |
13/06/2025 | 12:34:21 | 1,716 | 874.2000 | LSE | 3856159 |
13/06/2025 | 12:37:31 | 248 | 875.8000 | LSE | 3858498 |
13/06/2025 | 12:37:31 | 221 | 875.8000 | LSE | 3858496 |
13/06/2025 | 12:37:31 | 267 | 875.8000 | LSE | 3858494 |
13/06/2025 | 12:38:10 | 1,598 | 875.2000 | LSE | 3858886 |
13/06/2025 | 12:43:16 | 1,626 | 875.6000 | LSE | 3862253 |
13/06/2025 | 12:47:39 | 887 | 876.6000 | LSE | 3865394 |
13/06/2025 | 12:48:36 | 459 | 877.8000 | LSE | 3866248 |
13/06/2025 | 12:48:36 | 1,119 | 877.8000 | LSE | 3866246 |
13/06/2025 | 12:54:51 | 1,580 | 877.6000 | LSE | 3870489 |
13/06/2025 | 12:55:36 | 421 | 877.8000 | LSE | 3871312 |
13/06/2025 | 12:57:36 | 44 | 877.8000 | LSE | 3872333 |
13/06/2025 | 12:57:36 | 242 | 877.8000 | LSE | 3872335 |
13/06/2025 | 13:00:29 | 1,639 | 877.8000 | LSE | 3875009 |
13/06/2025 | 13:00:29 | 1,849 | 877.8000 | LSE | 3875007 |
13/06/2025 | 13:05:41 | 13 | 877.8000 | LSE | 3878895 |
13/06/2025 | 13:05:41 | 365 | 877.8000 | LSE | 3878893 |
13/06/2025 | 13:05:41 | 248 | 877.8000 | LSE | 3878891 |
13/06/2025 | 13:12:18 | 1,864 | 879.4000 | LSE | 3882821 |
13/06/2025 | 13:12:18 | 1,610 | 879.4000 | LSE | 3882819 |
13/06/2025 | 13:16:57 | 1,726 | 879.0000 | LSE | 3886127 |
13/06/2025 | 13:23:07 | 1,718 | 878.0000 | LSE | 3890456 |
13/06/2025 | 13:23:07 | 1,527 | 878.0000 | LSE | 3890454 |
13/06/2025 | 13:29:49 | 1,519 | 878.6000 | LSE | 3894916 |
13/06/2025 | 13:32:43 | 1,819 | 878.0000 | LSE | 3897815 |
13/06/2025 | 13:32:43 | 1,852 | 878.0000 | LSE | 3897813 |
13/06/2025 | 13:38:05 | 1,656 | 878.4000 | LSE | 3903035 |
13/06/2025 | 13:39:24 | 1,659 | 879.0000 | LSE | 3904511 |
13/06/2025 | 13:39:24 | 1,887 | 879.0000 | LSE | 3904509 |
13/06/2025 | 13:47:15 | 1,694 | 876.8000 | LSE | 3913190 |
13/06/2025 | 13:48:01 | 150 | 876.0000 | LSE | 3914052 |
13/06/2025 | 13:48:01 | 1,501 | 876.0000 | LSE | 3914050 |
13/06/2025 | 13:49:56 | 1,761 | 876.4000 | LSE | 3915722 |
13/06/2025 | 13:56:22 | 1,609 | 876.8000 | LSE | 3922038 |
13/06/2025 | 13:56:49 | 1,884 | 876.6000 | LSE | 3922381 |
13/06/2025 | 13:58:17 | 1,793 | 876.8000 | LSE | 3923888 |
13/06/2025 | 14:05:07 | 1,736 | 876.2000 | LSE | 3931500 |
13/06/2025 | 14:07:58 | 1,652 | 876.6000 | LSE | 3934703 |
13/06/2025 | 14:10:00 | 1,681 | 876.8000 | LSE | 3937065 |
13/06/2025 | 14:13:26 | 1,538 | 876.8000 | LSE | 3940497 |
13/06/2025 | 14:15:07 | 1,560 | 876.8000 | LSE | 3942481 |
13/06/2025 | 14:22:17 | 1,876 | 878.4000 | LSE | 3949913 |
13/06/2025 | 14:22:17 | 1,869 | 878.4000 | LSE | 3949911 |
13/06/2025 | 14:23:59 | 1,752 | 878.2000 | LSE | 3951656 |
13/06/2025 | 14:28:51 | 1,524 | 877.8000 | LSE | 3957507 |
13/06/2025 | 14:28:51 | 1,295 | 877.8000 | LSE | 3957505 |
13/06/2025 | 14:28:51 | 565 | 877.8000 | LSE | 3957503 |
13/06/2025 | 14:30:04 | 792 | 877.6000 | LSE | 3963355 |
13/06/2025 | 14:30:04 | 22 | 877.6000 | LSE | 3963353 |
13/06/2025 | 14:30:04 | 700 | 877.6000 | LSE | 3963351 |
13/06/2025 | 14:31:35 | 1,516 | 878.0000 | LSE | 3968695 |
13/06/2025 | 14:32:35 | 1,744 | 877.4000 | LSE | 3971547 |
13/06/2025 | 14:33:40 | 30 | 877.6000 | LSE | 3974109 |
13/06/2025 | 14:33:42 | 1,749 | 877.6000 | LSE | 3974258 |
13/06/2025 | 14:33:42 | 8 | 877.6000 | LSE | 3974256 |
13/06/2025 | 14:37:27 | 1,085 | 878.4000 | LSE | 3982538 |
13/06/2025 | 14:37:27 | 1,614 | 878.4000 | LSE | 3982536 |
13/06/2025 | 14:37:27 | 2,002 | 878.4000 | LSE | 3982534 |
13/06/2025 | 14:37:33 | 603 | 878.4000 | LSE | 3982778 |
13/06/2025 | 14:40:24 | 1,668 | 879.8000 | LSE | 3988382 |
13/06/2025 | 14:40:24 | 1,542 | 879.8000 | LSE | 3988384 |
13/06/2025 | 14:43:13 | 1,781 | 879.6000 | LSE | 3993089 |
13/06/2025 | 14:43:13 | 1,888 | 879.6000 | LSE | 3993087 |
13/06/2025 | 14:43:42 | 158 | 878.8000 | LSE | 3994003 |
13/06/2025 | 14:43:42 | 1,664 | 878.8000 | LSE | 3994001 |
13/06/2025 | 14:46:56 | 1,540 | 878.0000 | LSE | 4001103 |
13/06/2025 | 14:49:15 | 1,816 | 876.6000 | LSE | 4005673 |
13/06/2025 | 14:49:15 | 1,821 | 876.6000 | LSE | 4005671 |
13/06/2025 | 14:51:23 | 483 | 877.6000 | LSE | 4010592 |
13/06/2025 | 14:51:23 | 1,256 | 877.6000 | LSE | 4010590 |
13/06/2025 | 14:53:08 | 1,750 | 877.4000 | LSE | 4012920 |
13/06/2025 | 14:53:45 | 1,653 | 876.8000 | LSE | 4013955 |
13/06/2025 | 14:55:12 | 1,550 | 875.6000 | LSE | 4018245 |
13/06/2025 | 14:57:48 | 1,643 | 876.8000 | LSE | 4022378 |
13/06/2025 | 15:00:29 | 581 | 877.0000 | LSE | 4029418 |
13/06/2025 | 15:00:29 | 597 | 877.0000 | LSE | 4029416 |
13/06/2025 | 15:00:31 | 1,693 | 877.0000 | LSE | 4029454 |
13/06/2025 | 15:00:31 | 548 | 877.0000 | LSE | 4029456 |
13/06/2025 | 15:03:24 | 1,575 | 876.4000 | LSE | 4034137 |
13/06/2025 | 15:03:24 | 1,656 | 876.4000 | LSE | 4034135 |
13/06/2025 | 15:03:25 | 365 | 876.2000 | LSE | 4034162 |
13/06/2025 | 15:03:25 | 892 | 876.2000 | LSE | 4034160 |
13/06/2025 | 15:05:46 | 686 | 876.8000 | LSE | 4039104 |
13/06/2025 | 15:07:14 | 554 | 877.0000 | LSE | 4041589 |
13/06/2025 | 15:07:39 | 294 | 877.4000 | LSE | 4042145 |
13/06/2025 | 15:07:39 | 892 | 877.4000 | LSE | 4042149 |
13/06/2025 | 15:07:39 | 576 | 877.4000 | LSE | 4042147 |
13/06/2025 | 15:07:44 | 301 | 877.4000 | LSE | 4042362 |
13/06/2025 | 15:07:44 | 843 | 877.4000 | LSE | 4042360 |
13/06/2025 | 15:07:44 | 301 | 877.4000 | LSE | 4042364 |
13/06/2025 | 15:08:19 | 796 | 877.4000 | LSE | 4043281 |
13/06/2025 | 15:10:01 | 121 | 877.6000 | LSE | 4046175 |
13/06/2025 | 15:10:01 | 1,630 | 877.6000 | LSE | 4046177 |
13/06/2025 | 15:12:02 | 38 | 877.8000 | LSE | 4050121 |
13/06/2025 | 15:12:02 | 1,635 | 877.8000 | LSE | 4050119 |
13/06/2025 | 15:12:02 | 1,615 | 877.8000 | LSE | 4050117 |
13/06/2025 | 15:15:52 | 496 | 876.8000 | LSE | 4057358 |
13/06/2025 | 15:15:52 | 1,156 | 876.8000 | LSE | 4057356 |
13/06/2025 | 15:17:15 | 829 | 876.0000 | LSE | 4059576 |
13/06/2025 | 15:17:33 | 1,599 | 875.8000 | LSE | 4060246 |
13/06/2025 | 15:18:13 | 1,801 | 875.0000 | LSE | 4061276 |
13/06/2025 | 15:18:13 | 1,602 | 875.0000 | LSE | 4061274 |
13/06/2025 | 15:18:13 | 1,846 | 875.0000 | LSE | 4061272 |
13/06/2025 | 15:18:13 | 1,793 | 875.0000 | LSE | 4061270 |
13/06/2025 | 15:18:13 | 1,665 | 875.0000 | LSE | 4061268 |
13/06/2025 | 15:18:13 | 1,571 | 875.0000 | LSE | 4061266 |
13/06/2025 | 15:18:13 | 1,617 | 875.0000 | LSE | 4061264 |
13/06/2025 | 15:18:13 | 1,526 | 875.0000 | LSE | 4061262 |
13/06/2025 | 15:18:13 | 1,592 | 875.0000 | LSE | 4061260 |
13/06/2025 | 15:18:13 | 1,860 | 875.0000 | LSE | 4061258 |
13/06/2025 | 15:18:13 | 1,818 | 875.0000 | LSE | 4061256 |
13/06/2025 | 15:18:13 | 1,809 | 875.0000 | LSE | 4061254 |
13/06/2025 | 15:18:13 | 1,780 | 875.0000 | LSE | 4061232 |
13/06/2025 | 15:18:13 | 1,573 | 875.0000 | LSE | 4061240 |
13/06/2025 | 15:18:13 | 1,845 | 875.0000 | LSE | 4061234 |
13/06/2025 | 15:18:13 | 1,617 | 875.0000 | LSE | 4061236 |
13/06/2025 | 15:18:13 | 1,545 | 875.0000 | LSE | 4061238 |
13/06/2025 | 15:18:13 | 1,530 | 875.0000 | LSE | 4061250 |
13/06/2025 | 15:18:13 | 1,796 | 875.0000 | LSE | 4061242 |
13/06/2025 | 15:18:13 | 1,807 | 875.0000 | LSE | 4061248 |
13/06/2025 | 15:18:13 | 1,879 | 875.0000 | LSE | 4061252 |
13/06/2025 | 15:18:13 | 1,773 | 875.0000 | LSE | 4061244 |
13/06/2025 | 15:18:13 | 1,875 | 875.0000 | LSE | 4061246 |
13/06/2025 | 15:18:13 | 1,836 | 875.0000 | LSE | 4061230 |
13/06/2025 | 15:20:48 | 100 | 874.0000 | LSE | 4066148 |
13/06/2025 | 15:20:48 | 1,186 | 874.0000 | LSE | 4066146 |
13/06/2025 | 15:20:48 | 1,848 | 874.2000 | LSE | 4066054 |
13/06/2025 | 15:20:48 | 1,736 | 874.2000 | LSE | 4066052 |
13/06/2025 | 15:20:48 | 1,688 | 874.2000 | LSE | 4066056 |
13/06/2025 | 15:25:14 | 514 | 873.6000 | LSE | 4075344 |
13/06/2025 | 15:25:14 | 51 | 873.6000 | LSE | 4075342 |
13/06/2025 | 15:25:49 | 1,824 | 874.0000 | LSE | 4076713 |
13/06/2025 | 15:25:49 | 1,733 | 874.0000 | LSE | 4076711 |
13/06/2025 | 15:25:50 | 408 | 874.0000 | LSE | 4076746 |
13/06/2025 | 15:25:50 | 1,592 | 874.0000 | LSE | 4076744 |
13/06/2025 | 15:25:50 | 1,108 | 874.0000 | LSE | 4076748 |
13/06/2025 | 15:29:06 | 792 | 874.0000 | LSE | 4082626 |
13/06/2025 | 15:29:06 | 802 | 874.0000 | LSE | 4082624 |
13/06/2025 | 15:29:51 | 1,784 | 874.0000 | LSE | 4083721 |
13/06/2025 | 15:30:38 | 717 | 873.4000 | LSE | 4085771 |
13/06/2025 | 15:30:38 | 628 | 873.4000 | LSE | 4085769 |
13/06/2025 | 15:30:38 | 170 | 873.4000 | LSE | 4085767 |
13/06/2025 | 15:32:48 | 1,290 | 873.8000 | LSE | 4089671 |
13/06/2025 | 15:32:48 | 341 | 873.8000 | LSE | 4089669 |
13/06/2025 | 15:34:03 | 1,727 | 873.2000 | LSE | 4091767 |
13/06/2025 | 15:34:44 | 507 | 873.4000 | LSE | 4092698 |
13/06/2025 | 15:34:44 | 593 | 873.4000 | LSE | 4092696 |
13/06/2025 | 15:35:33 | 1,743 | 873.2000 | LSE | 4094835 |
13/06/2025 | 15:36:05 | 800 | 873.2000 | LSE | 4095628 |
13/06/2025 | 15:36:05 | 650 | 873.2000 | LSE | 4095630 |
13/06/2025 | 15:37:38 | 950 | 873.8000 | LSE | 4097956 |
13/06/2025 | 15:38:22 | 207 | 874.0000 | LSE | 4099212 |
13/06/2025 | 15:38:22 | 1,372 | 874.0000 | LSE | 4099210 |
13/06/2025 | 15:38:56 | 1,631 | 874.0000 | LSE | 4099902 |
13/06/2025 | 15:38:56 | 140 | 874.0000 | LSE | 4099900 |
13/06/2025 | 15:39:26 | 307 | 874.0000 | LSE | 4100708 |
13/06/2025 | 15:39:26 | 896 | 874.0000 | LSE | 4100710 |
13/06/2025 | 15:39:26 | 367 | 874.0000 | LSE | 4100712 |
13/06/2025 | 15:40:23 | 1,545 | 874.0000 | LSE | 4102883 |
13/06/2025 | 15:40:23 | 69 | 874.0000 | LSE | 4102881 |
13/06/2025 | 15:42:25 | 837 | 874.0000 | LSE | 4106139 |
13/06/2025 | 15:42:25 | 814 | 874.0000 | LSE | 4106137 |
13/06/2025 | 15:44:50 | 1,010 | 873.4000 | LSE | 4110160 |
13/06/2025 | 15:44:50 | 500 | 873.4000 | LSE | 4110162 |
13/06/2025 | 15:45:05 | 977 | 873.4000 | LSE | 4111528 |
13/06/2025 | 15:45:49 | 1,060 | 873.4000 | LSE | 4112573 |
13/06/2025 | 15:47:24 | 223 | 873.4000 | LSE | 4115539 |
13/06/2025 | 15:47:24 | 710 | 873.4000 | LSE | 4115537 |
13/06/2025 | 15:47:24 | 1,060 | 873.4000 | LSE | 4115535 |
13/06/2025 | 15:47:32 | 1,539 | 873.2000 | LSE | 4115762 |
13/06/2025 | 15:50:42 | 1,464 | 873.2000 | LSE | 4121876 |
13/06/2025 | 15:50:42 | 1,536 | 873.2000 | LSE | 4121874 |
13/06/2025 | 15:50:42 | 73 | 873.2000 | LSE | 4121872 |
13/06/2025 | 15:50:43 | 1,038 | 873.2000 | LSE | 4121899 |
13/06/2025 | 15:50:43 | 341 | 873.2000 | LSE | 4121897 |
13/06/2025 | 15:50:43 | 404 | 873.2000 | LSE | 4121895 |
13/06/2025 | 15:51:04 | 1,135 | 873.0000 | LSE | 4122321 |
13/06/2025 | 15:53:20 | 136 | 873.4000 | LSE | 4125662 |
13/06/2025 | 15:53:20 | 1,000 | 873.4000 | LSE | 4125664 |
13/06/2025 | 15:54:36 | 1,048 | 874.4000 | LSE | 4128655 |
13/06/2025 | 15:54:36 | 668 | 874.4000 | LSE | 4128653 |
13/06/2025 | 15:54:53 | 526 | 874.0000 | LSE | 4128957 |
13/06/2025 | 15:54:53 | 682 | 874.0000 | LSE | 4128955 |
13/06/2025 | 15:56:10 | 1,693 | 874.0000 | LSE | 4131806 |
13/06/2025 | 15:56:11 | 848 | 874.0000 | LSE | 4132001 |
13/06/2025 | 16:00:01 | 1,693 | 873.4000 | LSE | 4139297 |
13/06/2025 | 16:00:01 | 1,513 | 873.4000 | LSE | 4139295 |
13/06/2025 | 16:00:01 | 1,753 | 873.4000 | LSE | 4139293 |
13/06/2025 | 16:00:02 | 1,261 | 873.2000 | LSE | 4139360 |
13/06/2025 | 16:00:02 | 443 | 873.2000 | LSE | 4139358 |
13/06/2025 | 16:02:55 | 977 | 872.0000 | LSE | 4145620 |
13/06/2025 | 16:02:55 | 911 | 872.0000 | LSE | 4145618 |
13/06/2025 | 16:02:55 | 878 | 872.0000 | LSE | 4145616 |
13/06/2025 | 16:02:55 | 669 | 872.0000 | LSE | 4145610 |
13/06/2025 | 16:02:55 | 1,612 | 872.0000 | LSE | 4145608 |
13/06/2025 | 16:04:04 | 1,629 | 872.0000 | LSE | 4147263 |
13/06/2025 | 16:07:02 | 890 | 872.0000 | LSE | 4153240 |
13/06/2025 | 16:07:02 | 890 | 872.0000 | LSE | 4153238 |
13/06/2025 | 16:07:02 | 136 | 872.0000 | LSE | 4153217 |
13/06/2025 | 16:07:02 | 1,349 | 872.0000 | LSE | 4153215 |
13/06/2025 | 16:07:28 | 1,088 | 872.4000 | LSE | 4154099 |
13/06/2025 | 16:07:28 | 543 | 872.4000 | LSE | 4154101 |
13/06/2025 | 16:09:24 | 303 | 872.4000 | LSE | 4156795 |
13/06/2025 | 16:09:24 | 500 | 872.4000 | LSE | 4156793 |
13/06/2025 | 16:09:24 | 636 | 872.4000 | LSE | 4156791 |
13/06/2025 | 16:09:52 | 955 | 872.2000 | LSE | 4157438 |
13/06/2025 | 16:09:52 | 559 | 872.2000 | LSE | 4157434 |
13/06/2025 | 16:09:52 | 1,540 | 872.2000 | LSE | 4157428 |
13/06/2025 | 16:10:35 | 1,804 | 872.0000 | LSE | 4159822 |
13/06/2025 | 16:12:41 | 1,789 | 871.8000 | LSE | 4163023 |
13/06/2025 | 16:12:41 | 1,688 | 871.8000 | LSE | 4163021 |
13/06/2025 | 16:13:04 | 458 | 871.8000 | LSE | 4164303 |
13/06/2025 | 16:13:04 | 876 | 871.8000 | LSE | 4164301 |
13/06/2025 | 16:14:18 | 76 | 872.0000 | LSE | 4166290 |
13/06/2025 | 16:14:18 | 1,630 | 872.0000 | LSE | 4166288 |
13/06/2025 | 16:15:48 | 1,556 | 872.2000 | LSE | 4170166 |
13/06/2025 | 16:15:49 | 849 | 872.2000 | LSE | 4170176 |
13/06/2025 | 16:16:09 | 870 | 871.8000 | LSE | 4170887 |
13/06/2025 | 16:16:09 | 719 | 871.8000 | LSE | 4170889 |
13/06/2025 | 16:17:47 | 1,523 | 871.6000 | LSE | 4173170 |
13/06/2025 | 16:17:47 | 1,361 | 871.6000 | LSE | 4173168 |
13/06/2025 | 16:17:47 | 223 | 871.6000 | LSE | 4173172 |
13/06/2025 | 16:17:47 | 174 | 871.6000 | LSE | 4173174 |
13/06/2025 | 16:19:15 | 390 | 872.0000 | LSE | 4175643 |
13/06/2025 | 16:19:15 | 1,478 | 872.0000 | LSE | 4175641 |
13/06/2025 | 16:20:30 | 361 | 872.2000 | LSE | 4179588 |
13/06/2025 | 16:20:30 | 650 | 872.2000 | LSE | 4179586 |
13/06/2025 | 16:20:30 | 597 | 872.2000 | LSE | 4179584 |
13/06/2025 | 16:21:31 | 645 | 872.4000 | LSE | 4181996 |
13/06/2025 | 16:21:31 | 1,228 | 872.4000 | LSE | 4181994 |
13/06/2025 | 16:21:31 | 945 | 872.4000 | LSE | 4181992 |
13/06/2025 | 16:21:31 | 922 | 872.4000 | LSE | 4181990 |
13/06/2025 | 16:21:34 | 767 | 872.4000 | LSE | 4182069 |
13/06/2025 | 16:21:34 | 429 | 872.4000 | LSE | 4182065 |
13/06/2025 | 16:23:26 | 310 | 873.0000 | LSE | 4185925 |
13/06/2025 | 16:23:26 | 1,357 | 873.0000 | LSE | 4185923 |
13/06/2025 | 16:23:26 | 1,357 | 873.0000 | LSE | 4185921 |
13/06/2025 | 16:23:31 | 613 | 872.6000 | LSE | 4186065 |
13/06/2025 | 16:23:31 | 1,097 | 872.6000 | LSE | 4186067 |
13/06/2025 | 16:23:54 | 1,555 | 872.6000 | LSE | 4186558 |
13/06/2025 | 16:23:54 | 136 | 872.6000 | LSE | 4186560 |
13/06/2025 | 16:25:33 | 1,689 | 872.6000 | LSE | 4191255 |
13/06/2025 | 16:25:33 | 21 | 872.6000 | LSE | 4191253 |
13/06/2025 | 16:25:33 | 1,659 | 872.6000 | LSE | 4191251 |
13/06/2025 | 16:26:18 | 1,558 | 872.6000 | LSE | 4193176 |
13/06/2025 | 16:26:18 | 115 | 872.6000 | LSE | 4193174 |
13/06/2025 | 16:26:18 | 1,677 | 872.6000 | LSE | 4193172 |
13/06/2025 | 16:27:34 | 1,305 | 872.6000 | LSE | 4196047 |
13/06/2025 | 16:27:34 | 430 | 872.6000 | LSE | 4196045 |
13/06/2025 | 16:27:34 | 169 | 872.6000 | LSE | 4196043 |
13/06/2025 | 16:27:34 | 1,443 | 872.6000 | LSE | 4196041 |
13/06/2025 | 16:27:34 | 530 | 872.6000 | LSE | 4196039 |
13/06/2025 | 16:27:34 | 1,219 | 872.6000 | LSE | 4196031 |
13/06/2025 | 16:27:34 | 1,659 | 872.6000 | LSE | 4196027 |
13/06/2025 | 16:27:34 | 393 | 872.6000 | LSE | 4196029 |
13/06/2025 | 16:27:34 | 234 | 872.6000 | LSE | 4196037 |
13/06/2025 | 16:27:34 | 430 | 872.6000 | LSE | 4196033 |
13/06/2025 | 16:27:34 | 448 | 872.6000 | LSE | 4196035 |
13/06/2025 | 16:27:47 | 542 | 872.6000 | LSE | 4196553 |
13/06/2025 | 16:27:47 | 127 | 872.6000 | LSE | 4196557 |
13/06/2025 | 16:27:47 | 387 | 872.6000 | LSE | 4196555 |
Related Shares:
Rolls-Royce