28th Mar 2025 07:00
28 March 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: | 27 March 2025 | |||||||||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |||||||
Aggregate number of Ordinary Shares purchased: | 367,447 | 318,107 | 225,825 | 53,302 | ||||||
Highest price paid per Ordinary Share (p): | 797.2000 | 797.2000 | 795.8000 | 794.0000 | ||||||
Lowest price paid per Ordinary Share (p): | 783.4000 | 785.6000 | 785.2000 | 788.2000 | ||||||
Volume weighted average price paid per Ordinary Share (p): | 789.8467 | 790.5433 | 791.2455 | 791.1668 | ||||||
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 8,490,223,479 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,490,223,479 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 14,673,510 Ordinary Shares in aggregate at a weighted average price of 783.3496 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 |
| ||||
27/03/2025 | 08:01:16 | 2,055 | 797.2000 | LSE | 1873887 |
| ||||
27/03/2025 | 08:01:16 | 2,004 | 797.2000 | LSE | 1873885 |
| ||||
27/03/2025 | 08:01:16 | 3,360 | 797.2000 | BATE | 1873883 |
| ||||
27/03/2025 | 08:01:16 | 3,384 | 797.2000 | BATE | 1873881 |
| ||||
27/03/2025 | 08:01:38 | 150 | 797.2000 | LSE | 1874486 |
| ||||
27/03/2025 | 08:01:47 | 1,840 | 797.2000 | LSE | 1874633 |
| ||||
27/03/2025 | 08:01:47 | 1,839 | 797.2000 | LSE | 1874631 |
| ||||
27/03/2025 | 08:03:01 | 1,798 | 795.0000 | LSE | 1876904 |
| ||||
27/03/2025 | 08:03:05 | 776 | 794.6000 | LSE | 1877037 |
| ||||
27/03/2025 | 08:03:05 | 977 | 794.6000 | LSE | 1877039 |
| ||||
27/03/2025 | 08:03:19 | 1,698 | 794.0000 | LSE | 1877571 |
| ||||
27/03/2025 | 08:03:19 | 356 | 794.0000 | LSE | 1877569 |
| ||||
27/03/2025 | 08:03:23 | 1,873 | 793.8000 | LSE | 1877740 |
| ||||
27/03/2025 | 08:03:33 | 1,701 | 793.8000 | LSE | 1877994 |
| ||||
27/03/2025 | 08:03:37 | 3,446 | 793.4000 | CHIX | 1878092 |
| ||||
27/03/2025 | 08:05:23 | 1,695 | 790.0000 | LSE | 1881513 |
| ||||
27/03/2025 | 08:05:49 | 64 | 788.2000 | BATE | 1882216 |
| ||||
27/03/2025 | 08:07:00 | 3,695 | 789.4000 | Aquis | 1884165 |
| ||||
27/03/2025 | 08:07:00 | 518 | 789.4000 | LSE | 1884167 |
| ||||
27/03/2025 | 08:07:00 | 1,500 | 789.4000 | LSE | 1884169 |
| ||||
27/03/2025 | 08:07:19 | 2,031 | 789.4000 | LSE | 1884585 |
| ||||
27/03/2025 | 08:08:10 | 2,321 | 786.0000 | BATE | 1885719 |
| ||||
27/03/2025 | 08:08:10 | 1,130 | 786.0000 | BATE | 1885717 |
| ||||
27/03/2025 | 08:08:10 | 1,190 | 786.0000 | BATE | 1885715 |
| ||||
27/03/2025 | 08:08:10 | 204 | 786.0000 | BATE | 1885709 |
| ||||
27/03/2025 | 08:08:10 | 1,627 | 786.0000 | BATE | 1885707 |
| ||||
27/03/2025 | 08:08:10 | 540 | 786.0000 | BATE | 1885703 |
| ||||
27/03/2025 | 08:08:10 | 155 | 786.0000 | BATE | 1885701 |
| ||||
27/03/2025 | 08:08:10 | 3,405 | 786.0000 | BATE | 1885699 |
| ||||
27/03/2025 | 08:08:10 | 2,808 | 786.0000 | BATE | 1885697 |
| ||||
27/03/2025 | 08:08:10 | 764 | 786.0000 | BATE | 1885695 |
| ||||
27/03/2025 | 08:08:28 | 2,040 | 785.8000 | LSE | 1887671 |
| ||||
27/03/2025 | 08:08:32 | 2,077 | 785.0000 | LSE | 1887818 |
| ||||
27/03/2025 | 08:08:39 | 1,978 | 784.6000 | LSE | 1887961 |
| ||||
27/03/2025 | 08:09:00 | 1,793 | 783.6000 | LSE | 1888548 |
| ||||
27/03/2025 | 08:09:10 | 2,085 | 783.4000 | LSE | 1889104 |
| ||||
27/03/2025 | 08:09:24 | 1,906 | 784.0000 | LSE | 1889618 |
| ||||
27/03/2025 | 08:09:32 | 1,759 | 783.8000 | LSE | 1889877 |
| ||||
27/03/2025 | 08:09:32 | 1,608 | 783.8000 | LSE | 1889879 |
| ||||
27/03/2025 | 08:09:32 | 308 | 783.8000 | LSE | 1889881 |
| ||||
27/03/2025 | 08:09:38 | 1,753 | 783.4000 | LSE | 1890060 |
| ||||
27/03/2025 | 08:10:28 | 1,971 | 785.0000 | LSE | 1891264 |
| ||||
27/03/2025 | 08:11:01 | 1,743 | 787.6000 | LSE | 1892028 |
| ||||
27/03/2025 | 08:11:01 | 2,066 | 787.8000 | LSE | 1891999 |
| ||||
27/03/2025 | 08:11:01 | 2,084 | 787.8000 | LSE | 1891997 |
| ||||
27/03/2025 | 08:12:01 | 3,108 | 788.0000 | BATE | 1893416 |
| ||||
27/03/2025 | 08:12:59 | 3,351 | 789.0000 | BATE | 1894533 |
| ||||
27/03/2025 | 08:12:59 | 1,865 | 789.2000 | LSE | 1894528 |
| ||||
27/03/2025 | 08:14:16 | 1,203 | 789.6000 | LSE | 1896025 |
| ||||
27/03/2025 | 08:14:16 | 1,848 | 789.8000 | LSE | 1896023 |
| ||||
27/03/2025 | 08:14:16 | 620 | 789.6000 | LSE | 1896027 |
| ||||
27/03/2025 | 08:14:16 | 3,568 | 789.6000 | BATE | 1896029 |
| ||||
27/03/2025 | 08:15:41 | 72 | 790.4000 | CHIX | 1897879 |
| ||||
27/03/2025 | 08:15:41 | 2,936 | 790.4000 | CHIX | 1897877 |
| ||||
27/03/2025 | 08:17:17 | 1,746 | 789.2000 | LSE | 1899758 |
| ||||
27/03/2025 | 08:17:17 | 35 | 789.2000 | LSE | 1899756 |
| ||||
27/03/2025 | 08:18:37 | 1,773 | 788.8000 | LSE | 1901501 |
| ||||
27/03/2025 | 08:20:18 | 2,014 | 790.0000 | LSE | 1903191 |
| ||||
27/03/2025 | 08:20:25 | 128 | 789.8000 | BATE | 1903270 |
| ||||
27/03/2025 | 08:20:46 | 2,892 | 789.6000 | BATE | 1903599 |
| ||||
27/03/2025 | 08:20:46 | 594 | 789.6000 | BATE | 1903597 |
| ||||
27/03/2025 | 08:21:45 | 2,790 | 790.2000 | BATE | 1904681 |
| ||||
27/03/2025 | 08:22:48 | 272 | 790.2000 | BATE | 1905795 |
| ||||
27/03/2025 | 08:23:04 | 356 | 790.2000 | BATE | 1906065 |
| ||||
27/03/2025 | 08:25:42 | 1,707 | 792.2000 | LSE | 1908742 |
| ||||
27/03/2025 | 08:26:43 | 1,715 | 791.6000 | LSE | 1909836 |
| ||||
27/03/2025 | 08:26:43 | 123 | 791.6000 | LSE | 1909834 |
| ||||
27/03/2025 | 08:26:43 | 193 | 791.6000 | LSE | 1909832 |
| ||||
27/03/2025 | 08:29:13 | 77 | 795.0000 | BATE | 1912816 |
| ||||
27/03/2025 | 08:29:13 | 128 | 795.0000 | BATE | 1912814 |
| ||||
27/03/2025 | 08:29:13 | 256 | 795.0000 | BATE | 1912812 |
| ||||
27/03/2025 | 08:29:13 | 3,290 | 795.0000 | CHIX | 1912806 |
| ||||
27/03/2025 | 08:30:55 | 1,851 | 796.4000 | LSE | 1915141 |
| ||||
27/03/2025 | 08:30:55 | 3,647 | 796.6000 | BATE | 1915139 |
| ||||
27/03/2025 | 08:30:56 | 3,346 | 796.0000 | BATE | 1915151 |
| ||||
27/03/2025 | 08:32:14 | 1,504 | 795.6000 | LSE | 1917729 |
| ||||
27/03/2025 | 08:32:14 | 477 | 795.6000 | LSE | 1917727 |
| ||||
27/03/2025 | 08:34:00 | 2,087 | 794.6000 | LSE | 1919889 |
| ||||
27/03/2025 | 08:39:05 | 184 | 793.2000 | LSE | 1925252 |
| ||||
27/03/2025 | 08:39:54 | 1,964 | 793.6000 | LSE | 1926062 |
| ||||
27/03/2025 | 08:40:51 | 2,063 | 793.8000 | LSE | 1927108 |
| ||||
27/03/2025 | 08:40:51 | 3,315 | 793.8000 | Aquis | 1927106 |
| ||||
27/03/2025 | 08:42:01 | 1,870 | 795.0000 | LSE | 1928242 |
| ||||
27/03/2025 | 08:42:01 | 2,180 | 795.2000 | BATE | 1928240 |
| ||||
27/03/2025 | 08:42:01 | 1,155 | 795.2000 | BATE | 1928238 |
| ||||
27/03/2025 | 08:42:01 | 3,088 | 795.2000 | BATE | 1928236 |
| ||||
27/03/2025 | 08:45:12 | 238 | 795.6000 | LSE | 1931642 |
| ||||
27/03/2025 | 08:45:12 | 1,614 | 795.6000 | LSE | 1931644 |
| ||||
27/03/2025 | 08:45:12 | 1,061 | 795.8000 | CHIX | 1931639 |
| ||||
27/03/2025 | 08:45:12 | 2,093 | 795.8000 | CHIX | 1931637 |
| ||||
27/03/2025 | 08:46:48 | 291 | 794.4000 | LSE | 1933347 |
| ||||
27/03/2025 | 08:46:48 | 1,455 | 794.4000 | LSE | 1933345 |
| ||||
27/03/2025 | 08:47:33 | 1,915 | 794.2000 | LSE | 1934361 |
| ||||
27/03/2025 | 08:52:03 | 2,076 | 793.2000 | LSE | 1939731 |
| ||||
27/03/2025 | 08:52:03 | 1,796 | 793.2000 | LSE | 1939729 |
| ||||
27/03/2025 | 08:52:03 | 397 | 793.2000 | LSE | 1939727 |
| ||||
27/03/2025 | 08:52:03 | 1,335 | 793.2000 | LSE | 1939725 |
| ||||
27/03/2025 | 08:54:03 | 3,475 | 793.2000 | BATE | 1942065 |
| ||||
27/03/2025 | 08:54:03 | 1,300 | 793.2000 | BATE | 1942067 |
| ||||
27/03/2025 | 08:54:03 | 2,163 | 793.2000 | BATE | 1942069 |
| ||||
27/03/2025 | 08:58:56 | 2,105 | 795.8000 | LSE | 1947122 |
| ||||
27/03/2025 | 08:58:56 | 1,924 | 795.8000 | LSE | 1947120 |
| ||||
27/03/2025 | 09:03:10 | 1,885 | 795.0000 | LSE | 1951908 |
| ||||
27/03/2025 | 09:05:00 | 79 | 794.6000 | BATE | 1953994 |
| ||||
27/03/2025 | 09:05:18 | 2,234 | 794.2000 | CHIX | 1954435 |
| ||||
27/03/2025 | 09:05:18 | 993 | 794.2000 | CHIX | 1954433 |
| ||||
27/03/2025 | 09:07:09 | 76 | 794.0000 | BATE | 1956340 |
| ||||
27/03/2025 | 09:07:09 | 81 | 794.0000 | BATE | 1956338 |
| ||||
27/03/2025 | 09:07:59 | 125 | 793.8000 | BATE | 1957151 |
| ||||
27/03/2025 | 09:07:59 | 87 | 793.8000 | BATE | 1957153 |
| ||||
27/03/2025 | 09:09:02 | 1,781 | 794.6000 | LSE | 1958413 |
| ||||
27/03/2025 | 09:09:02 | 1,778 | 794.6000 | BATE | 1958411 |
| ||||
27/03/2025 | 09:09:02 | 2,054 | 794.6000 | LSE | 1958409 |
| ||||
27/03/2025 | 09:09:02 | 1,445 | 794.6000 | BATE | 1958407 |
| ||||
27/03/2025 | 09:09:02 | 1,943 | 794.6000 | LSE | 1958405 |
| ||||
27/03/2025 | 09:09:02 | 3,305 | 794.6000 | BATE | 1958403 |
| ||||
27/03/2025 | 09:16:10 | 1,770 | 792.0000 | LSE | 1965440 |
| ||||
27/03/2025 | 09:17:21 | 123 | 792.6000 | LSE | 1966534 |
| ||||
27/03/2025 | 09:17:21 | 1,764 | 792.6000 | LSE | 1966532 |
| ||||
27/03/2025 | 09:17:21 | 1,949 | 792.6000 | LSE | 1966536 |
| ||||
27/03/2025 | 09:19:24 | 2,969 | 792.6000 | BATE | 1968373 |
| ||||
27/03/2025 | 09:19:24 | 241 | 792.6000 | BATE | 1968371 |
| ||||
27/03/2025 | 09:19:42 | 191 | 792.6000 | BATE | 1968764 |
| ||||
27/03/2025 | 09:19:43 | 88 | 792.6000 | BATE | 1968783 |
| ||||
27/03/2025 | 09:22:18 | 3,383 | 792.2000 | BATE | 1971262 |
| ||||
27/03/2025 | 09:23:22 | 1,753 | 791.6000 | LSE | 1972337 |
| ||||
27/03/2025 | 09:25:27 | 1,091 | 792.0000 | LSE | 1974249 |
| ||||
27/03/2025 | 09:25:27 | 290 | 792.0000 | LSE | 1974251 |
| ||||
27/03/2025 | 09:25:27 | 1,916 | 792.0000 | LSE | 1974253 |
| ||||
27/03/2025 | 09:25:27 | 567 | 792.0000 | LSE | 1974255 |
| ||||
27/03/2025 | 09:28:35 | 1,120 | 794.0000 | CHIX | 1977388 |
| ||||
27/03/2025 | 09:28:35 | 2,417 | 794.0000 | CHIX | 1977386 |
| ||||
27/03/2025 | 09:28:36 | 3,627 | 794.0000 | Aquis | 1977418 |
| ||||
27/03/2025 | 09:33:37 | 1,758 | 791.8000 | LSE | 1981949 |
| ||||
27/03/2025 | 09:33:37 | 2,611 | 791.8000 | BATE | 1981947 |
| ||||
27/03/2025 | 09:33:37 | 907 | 791.8000 | BATE | 1981945 |
| ||||
27/03/2025 | 09:36:12 | 2,094 | 792.2000 | LSE | 1985332 |
| ||||
27/03/2025 | 09:36:12 | 1,721 | 792.2000 | LSE | 1985330 |
| ||||
27/03/2025 | 09:36:12 | 76 | 792.4000 | BATE | 1985325 |
| ||||
27/03/2025 | 09:36:12 | 81 | 792.4000 | BATE | 1985327 |
| ||||
27/03/2025 | 09:37:43 | 3,247 | 792.4000 | BATE | 1986490 |
| ||||
27/03/2025 | 09:43:34 | 2,005 | 791.8000 | LSE | 1991714 |
| ||||
27/03/2025 | 09:47:06 | 1,782 | 792.6000 | LSE | 1994544 |
| ||||
27/03/2025 | 09:47:06 | 1,534 | 792.6000 | LSE | 1994542 |
| ||||
27/03/2025 | 09:47:06 | 219 | 792.6000 | LSE | 1994540 |
| ||||
27/03/2025 | 09:47:06 | 94 | 792.6000 | LSE | 1994538 |
| ||||
27/03/2025 | 09:50:06 | 77 | 792.8000 | BATE | 1997189 |
| ||||
27/03/2025 | 09:50:06 | 86 | 792.8000 | BATE | 1997187 |
| ||||
27/03/2025 | 09:50:06 | 3,505 | 792.8000 | BATE | 1997185 |
| ||||
27/03/2025 | 09:52:07 | 105 | 792.6000 | CHIX | 1999460 |
| ||||
27/03/2025 | 09:53:08 | 2,062 | 792.4000 | LSE | 2000323 |
| ||||
27/03/2025 | 09:53:08 | 2,968 | 792.4000 | BATE | 2000321 |
| ||||
27/03/2025 | 09:53:09 | 612 | 792.4000 | BATE | 2000333 |
| ||||
27/03/2025 | 09:55:04 | 126 | 793.4000 | CHIX | 2002103 |
| ||||
27/03/2025 | 09:55:04 | 22 | 793.4000 | CHIX | 2002096 |
| ||||
27/03/2025 | 09:56:34 | 189 | 794.0000 | CHIX | 2003591 |
| ||||
27/03/2025 | 09:58:58 | 3,230 | 793.8000 | CHIX | 2005409 |
| ||||
27/03/2025 | 09:58:58 | 1,922 | 793.8000 | LSE | 2005413 |
| ||||
27/03/2025 | 09:58:58 | 1,944 | 793.8000 | LSE | 2005411 |
| ||||
27/03/2025 | 10:06:49 | 1,916 | 794.6000 | LSE | 2012355 |
| ||||
27/03/2025 | 10:06:49 | 3,721 | 794.6000 | BATE | 2012353 |
| ||||
27/03/2025 | 10:08:34 | 1,984 | 794.4000 | LSE | 2013764 |
| ||||
27/03/2025 | 10:09:16 | 91 | 794.2000 | BATE | 2014349 |
| ||||
27/03/2025 | 10:09:57 | 62 | 794.4000 | BATE | 2014888 |
| ||||
27/03/2025 | 10:10:04 | 3,046 | 794.2000 | BATE | 2015005 |
| ||||
27/03/2025 | 10:10:05 | 2,056 | 794.0000 | LSE | 2015020 |
| ||||
27/03/2025 | 10:16:35 | 1,725 | 793.4000 | LSE | 2020540 |
| ||||
27/03/2025 | 10:17:30 | 3,399 | 793.2000 | CHIX | 2021312 |
| ||||
27/03/2025 | 10:18:47 | 409 | 792.8000 | LSE | 2022481 |
| ||||
27/03/2025 | 10:18:47 | 1,617 | 792.8000 | LSE | 2022479 |
| ||||
27/03/2025 | 10:19:33 | 2,109 | 792.8000 | LSE | 2023065 |
| ||||
27/03/2025 | 10:20:12 | 778 | 792.8000 | BATE | 2023715 |
| ||||
27/03/2025 | 10:20:42 | 3,678 | 792.6000 | BATE | 2024245 |
| ||||
27/03/2025 | 10:21:55 | 3,308 | 793.0000 | Aquis | 2025502 |
| ||||
27/03/2025 | 10:22:55 | 206 | 793.0000 | BATE | 2026361 |
| ||||
27/03/2025 | 10:22:56 | 86 | 793.0000 | BATE | 2026401 |
| ||||
27/03/2025 | 10:25:31 | 1,712 | 793.2000 | LSE | 2028685 |
| ||||
27/03/2025 | 10:26:06 | 3,540 | 793.6000 | BATE | 2029293 |
| ||||
27/03/2025 | 10:33:13 | 1,992 | 793.0000 | LSE | 2035713 |
| ||||
27/03/2025 | 10:34:50 | 1,855 | 793.4000 | LSE | 2037199 |
| ||||
27/03/2025 | 10:36:50 | 1,982 | 793.6000 | LSE | 2038786 |
| ||||
27/03/2025 | 10:39:42 | 269 | 793.4000 | BATE | 2041272 |
| ||||
27/03/2025 | 10:39:42 | 3,424 | 793.4000 | BATE | 2041270 |
| ||||
27/03/2025 | 10:43:01 | 2,851 | 793.8000 | BATE | 2044047 |
| ||||
27/03/2025 | 10:43:01 | 149 | 793.8000 | BATE | 2044045 |
| ||||
27/03/2025 | 10:45:05 | 3,598 | 793.4000 | CHIX | 2046129 |
| ||||
27/03/2025 | 10:46:38 | 1,675 | 793.2000 | LSE | 2047575 |
| ||||
27/03/2025 | 10:46:38 | 258 | 793.2000 | LSE | 2047573 |
| ||||
27/03/2025 | 10:47:00 | 990 | 793.2000 | LSE | 2047990 |
| ||||
27/03/2025 | 10:47:00 | 805 | 793.2000 | LSE | 2047988 |
| ||||
27/03/2025 | 10:47:00 | 1,911 | 793.2000 | LSE | 2047986 |
| ||||
27/03/2025 | 10:55:13 | 159 | 791.6000 | BATE | 2055102 |
| ||||
27/03/2025 | 10:56:02 | 55 | 792.0000 | BATE | 2055896 |
| ||||
27/03/2025 | 10:58:12 | 629 | 793.4000 | BATE | 2057759 |
| ||||
27/03/2025 | 10:58:15 | 538 | 793.2000 | BATE | 2057773 |
| ||||
27/03/2025 | 10:59:44 | 1,124 | 793.0000 | LSE | 2058859 |
| ||||
27/03/2025 | 10:59:44 | 1,770 | 793.0000 | LSE | 2058857 |
| ||||
27/03/2025 | 10:59:44 | 3,603 | 793.0000 | BATE | 2058855 |
| ||||
27/03/2025 | 10:59:44 | 365 | 793.0000 | LSE | 2058826 |
| ||||
27/03/2025 | 10:59:44 | 605 | 793.0000 | LSE | 2058828 |
| ||||
27/03/2025 | 10:59:44 | 1,644 | 793.0000 | LSE | 2058822 |
| ||||
27/03/2025 | 11:04:09 | 274 | 793.6000 | BATE | 2062956 |
| ||||
27/03/2025 | 11:04:46 | 3,705 | 793.4000 | BATE | 2063602 |
| ||||
27/03/2025 | 11:10:34 | 2,088 | 792.2000 | LSE | 2067697 |
| ||||
27/03/2025 | 11:11:00 | 556 | 791.8000 | LSE | 2067959 |
| ||||
27/03/2025 | 11:11:00 | 1,318 | 791.8000 | LSE | 2067957 |
| ||||
27/03/2025 | 11:12:23 | 1,204 | 791.2000 | LSE | 2068987 |
| ||||
27/03/2025 | 11:12:23 | 742 | 791.2000 | LSE | 2068989 |
| ||||
27/03/2025 | 11:14:10 | 3,188 | 790.2000 | CHIX | 2070878 |
| ||||
27/03/2025 | 11:18:17 | 192 | 790.8000 | BATE | 2073690 |
| ||||
27/03/2025 | 11:19:04 | 3,356 | 790.8000 | BATE | 2074329 |
| ||||
27/03/2025 | 11:21:05 | 3,551 | 790.4000 | Aquis | 2075966 |
| ||||
27/03/2025 | 11:23:16 | 812 | 790.0000 | BATE | 2077866 |
| ||||
27/03/2025 | 11:23:30 | 1,529 | 790.0000 | BATE | 2077989 |
| ||||
27/03/2025 | 11:23:30 | 2,745 | 790.0000 | BATE | 2077987 |
| ||||
27/03/2025 | 11:23:34 | 2,028 | 790.0000 | LSE | 2078038 |
| ||||
27/03/2025 | 11:23:34 | 2,070 | 790.0000 | LSE | 2078034 |
| ||||
27/03/2025 | 11:23:34 | 1,809 | 790.0000 | BATE | 2078036 |
| ||||
27/03/2025 | 11:23:34 | 1,527 | 790.0000 | BATE | 2078040 |
| ||||
27/03/2025 | 11:25:28 | 1,782 | 790.6000 | LSE | 2079525 |
| ||||
27/03/2025 | 11:25:28 | 3,235 | 790.6000 | BATE | 2079523 |
| ||||
27/03/2025 | 11:34:42 | 300 | 790.4000 | BATE | 2085803 |
| ||||
27/03/2025 | 11:36:53 | 373 | 790.6000 | LSE | 2087228 |
| ||||
27/03/2025 | 11:36:53 | 1,300 | 790.6000 | LSE | 2087226 |
| ||||
27/03/2025 | 11:38:35 | 3,657 | 790.8000 | BATE | 2088291 |
| ||||
27/03/2025 | 11:41:08 | 521 | 791.2000 | LSE | 2090108 |
| ||||
27/03/2025 | 11:41:08 | 1,189 | 791.2000 | LSE | 2090106 |
| ||||
27/03/2025 | 11:41:08 | 3,717 | 791.2000 | BATE | 2090102 |
| ||||
27/03/2025 | 11:41:08 | 1,818 | 791.2000 | LSE | 2090104 |
| ||||
27/03/2025 | 11:43:28 | 1,445 | 791.0000 | CHIX | 2091898 |
| ||||
27/03/2025 | 11:43:28 | 872 | 791.0000 | CHIX | 2091896 |
| ||||
27/03/2025 | 11:43:28 | 1,261 | 791.0000 | CHIX | 2091894 |
| ||||
27/03/2025 | 11:52:39 | 1,942 | 790.8000 | LSE | 2098181 |
| ||||
27/03/2025 | 11:55:13 | 1,768 | 791.0000 | LSE | 2099907 |
| ||||
27/03/2025 | 11:57:13 | 93 | 791.0000 | BATE | 2101411 |
| ||||
27/03/2025 | 11:57:13 | 1,790 | 791.0000 | LSE | 2101409 |
| ||||
27/03/2025 | 11:58:44 | 3,306 | 790.6000 | BATE | 2102662 |
| ||||
27/03/2025 | 12:02:28 | 3,125 | 790.8000 | BATE | 2105360 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106293 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106291 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106289 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106287 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106285 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106283 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106280 |
| ||||
27/03/2025 | 12:03:26 | 100 | 790.6000 | LSE | 2106278 |
| ||||
27/03/2025 | 12:03:26 | 81 | 790.6000 | LSE | 2106275 |
| ||||
27/03/2025 | 12:03:27 | 32 | 790.6000 | LSE | 2106315 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106313 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106311 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106309 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106307 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106305 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106303 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106301 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106297 |
| ||||
27/03/2025 | 12:03:27 | 100 | 790.6000 | LSE | 2106295 |
| ||||
27/03/2025 | 12:06:06 | 1,965 | 790.4000 | LSE | 2108444 |
| ||||
27/03/2025 | 12:06:11 | 182 | 790.0000 | LSE | 2108627 |
| ||||
27/03/2025 | 12:06:12 | 1,261 | 790.0000 | BATE | 2108708 |
| ||||
27/03/2025 | 12:06:12 | 280 | 790.0000 | BATE | 2108705 |
| ||||
27/03/2025 | 12:06:12 | 1,030 | 790.0000 | BATE | 2108703 |
| ||||
27/03/2025 | 12:06:12 | 1,703 | 790.0000 | LSE | 2108696 |
| ||||
27/03/2025 | 12:06:12 | 3,336 | 790.0000 | BATE | 2108694 |
| ||||
27/03/2025 | 12:06:13 | 1,326 | 790.0000 | BATE | 2108713 |
| ||||
27/03/2025 | 12:06:28 | 782 | 790.0000 | BATE | 2109009 |
| ||||
27/03/2025 | 12:07:15 | 3,191 | 789.8000 | BATE | 2109518 |
| ||||
27/03/2025 | 12:13:12 | 1,758 | 789.4000 | LSE | 2113599 |
| ||||
27/03/2025 | 12:15:07 | 192 | 789.4000 | BATE | 2114728 |
| ||||
27/03/2025 | 12:16:48 | 53 | 789.6000 | BATE | 2115687 |
| ||||
27/03/2025 | 12:18:05 | 1,982 | 789.8000 | LSE | 2116685 |
| ||||
27/03/2025 | 12:18:36 | 9 | 789.8000 | BATE | 2117121 |
| ||||
27/03/2025 | 12:18:53 | 3,073 | 789.6000 | BATE | 2117258 |
| ||||
27/03/2025 | 12:18:53 | 3,490 | 789.6000 | CHIX | 2117256 |
| ||||
27/03/2025 | 12:18:53 | 3,406 | 789.6000 | BATE | 2117264 |
| ||||
27/03/2025 | 12:18:53 | 1,962 | 789.6000 | BATE | 2117260 |
| ||||
27/03/2025 | 12:18:53 | 1,522 | 789.6000 | BATE | 2117262 |
| ||||
27/03/2025 | 12:19:41 | 934 | 789.4000 | BATE | 2117832 |
| ||||
27/03/2025 | 12:22:13 | 280 | 789.6000 | LSE | 2119360 |
| ||||
27/03/2025 | 12:23:00 | 1,526 | 789.4000 | LSE | 2119900 |
| ||||
27/03/2025 | 12:23:00 | 216 | 789.4000 | LSE | 2119898 |
| ||||
27/03/2025 | 12:23:00 | 937 | 789.6000 | BATE | 2119896 |
| ||||
27/03/2025 | 12:23:00 | 2,196 | 789.6000 | BATE | 2119884 |
| ||||
27/03/2025 | 12:26:51 | 2,017 | 790.2000 | LSE | 2122110 |
| ||||
27/03/2025 | 12:29:05 | 3,664 | 789.6000 | Aquis | 2123676 |
| ||||
27/03/2025 | 12:31:11 | 699 | 790.0000 | LSE | 2125472 |
| ||||
27/03/2025 | 12:33:23 | 1,892 | 790.6000 | LSE | 2127758 |
| ||||
27/03/2025 | 12:33:23 | 398 | 790.6000 | LSE | 2127756 |
| ||||
27/03/2025 | 12:33:23 | 1,756 | 790.6000 | LSE | 2127754 |
| ||||
27/03/2025 | 12:33:23 | 1,653 | 790.6000 | LSE | 2127752 |
| ||||
27/03/2025 | 12:37:02 | 77 | 791.2000 | BATE | 2130382 |
| ||||
27/03/2025 | 12:37:02 | 3,328 | 791.2000 | BATE | 2130380 |
| ||||
27/03/2025 | 12:37:02 | 3,547 | 791.2000 | BATE | 2130378 |
| ||||
27/03/2025 | 12:41:46 | 970 | 790.4000 | LSE | 2133488 |
| ||||
27/03/2025 | 12:41:46 | 920 | 790.4000 | LSE | 2133490 |
| ||||
27/03/2025 | 12:44:07 | 1,776 | 789.8000 | LSE | 2135037 |
| ||||
27/03/2025 | 12:44:24 | 1,797 | 789.8000 | LSE | 2135199 |
| ||||
27/03/2025 | 12:44:24 | 184 | 789.8000 | LSE | 2135197 |
| ||||
27/03/2025 | 12:44:24 | 3,185 | 789.8000 | CHIX | 2135195 |
| ||||
27/03/2025 | 12:48:34 | 3,220 | 790.0000 | BATE | 2137977 |
| ||||
27/03/2025 | 12:51:18 | 2,075 | 788.2000 | LSE | 2140079 |
| ||||
27/03/2025 | 12:51:59 | 2,094 | 788.2000 | LSE | 2140967 |
| ||||
27/03/2025 | 12:53:41 | 2,060 | 789.0000 | LSE | 2142204 |
| ||||
27/03/2025 | 12:54:39 | 90 | 790.0000 | BATE | 2142918 |
| ||||
27/03/2025 | 12:54:40 | 3,411 | 789.8000 | BATE | 2142924 |
| ||||
27/03/2025 | 12:54:40 | 3,138 | 789.8000 | BATE | 2142926 |
| ||||
27/03/2025 | 12:54:56 | 192 | 789.6000 | BATE | 2143072 |
| ||||
27/03/2025 | 12:55:42 | 150 | 789.6000 | BATE | 2143711 |
| ||||
27/03/2025 | 12:55:58 | 81 | 789.2000 | BATE | 2143891 |
| ||||
27/03/2025 | 12:56:05 | 2,452 | 789.0000 | BATE | 2144043 |
| ||||
27/03/2025 | 12:56:05 | 127 | 789.0000 | BATE | 2144041 |
| ||||
27/03/2025 | 12:56:05 | 1,845 | 789.0000 | BATE | 2144037 |
| ||||
27/03/2025 | 12:59:10 | 1,894 | 788.2000 | LSE | 2146510 |
| ||||
27/03/2025 | 13:00:32 | 70 | 788.8000 | BATE | 2148431 |
| ||||
27/03/2025 | 13:00:35 | 1,616 | 788.6000 | LSE | 2148475 |
| ||||
27/03/2025 | 13:00:35 | 1,904 | 788.6000 | LSE | 2148477 |
| ||||
27/03/2025 | 13:00:35 | 3,282 | 788.6000 | BATE | 2148473 |
| ||||
27/03/2025 | 13:00:35 | 381 | 788.6000 | LSE | 2148471 |
| ||||
27/03/2025 | 13:00:35 | 280 | 788.8000 | BATE | 2148469 |
| ||||
27/03/2025 | 13:06:10 | 1,813 | 787.6000 | LSE | 2152445 |
| ||||
27/03/2025 | 13:09:22 | 2,025 | 787.4000 | LSE | 2155273 |
| ||||
27/03/2025 | 13:09:22 | 1,964 | 787.4000 | LSE | 2155271 |
| ||||
27/03/2025 | 13:11:05 | 3,121 | 787.6000 | BATE | 2156799 |
| ||||
27/03/2025 | 13:11:06 | 26 | 787.6000 | BATE | 2156815 |
| ||||
27/03/2025 | 13:11:06 | 32 | 787.6000 | BATE | 2156813 |
| ||||
27/03/2025 | 13:11:07 | 82 | 787.6000 | BATE | 2156831 |
| ||||
27/03/2025 | 13:11:08 | 68 | 787.6000 | BATE | 2156876 |
| ||||
27/03/2025 | 13:11:32 | 2,096 | 787.6000 | BATE | 2157302 |
| ||||
27/03/2025 | 13:11:32 | 651 | 787.6000 | CHIX | 2157300 |
| ||||
27/03/2025 | 13:11:32 | 2,887 | 787.6000 | CHIX | 2157304 |
| ||||
27/03/2025 | 13:12:50 | 2,320 | 788.0000 | BATE | 2158625 |
| ||||
27/03/2025 | 13:14:06 | 145 | 788.0000 | BATE | 2159623 |
| ||||
27/03/2025 | 13:14:06 | 1,348 | 788.0000 | BATE | 2159621 |
| ||||
27/03/2025 | 13:15:50 | 287 | 787.8000 | LSE | 2161013 |
| ||||
27/03/2025 | 13:15:50 | 903 | 787.8000 | LSE | 2161015 |
| ||||
27/03/2025 | 13:15:50 | 634 | 787.8000 | LSE | 2161017 |
| ||||
27/03/2025 | 13:15:50 | 3,509 | 788.0000 | BATE | 2161011 |
| ||||
27/03/2025 | 13:15:50 | 1,592 | 788.0000 | BATE | 2161007 |
| ||||
27/03/2025 | 13:15:50 | 1,960 | 788.0000 | BATE | 2161005 |
| ||||
27/03/2025 | 13:20:10 | 1,206 | 789.6000 | LSE | 2165180 |
| ||||
27/03/2025 | 13:20:10 | 771 | 789.6000 | LSE | 2165178 |
| ||||
27/03/2025 | 13:20:23 | 178 | 789.4000 | LSE | 2165535 |
| ||||
27/03/2025 | 13:20:23 | 1,832 | 789.4000 | LSE | 2165533 |
| ||||
27/03/2025 | 13:25:10 | 1,862 | 789.4000 | LSE | 2169406 |
| ||||
27/03/2025 | 13:27:39 | 3,701 | 788.6000 | BATE | 2171752 |
| ||||
27/03/2025 | 13:27:39 | 3,498 | 788.6000 | BATE | 2171750 |
| ||||
27/03/2025 | 13:30:02 | 1,950 | 787.8000 | LSE | 2176858 |
| ||||
27/03/2025 | 13:30:02 | 1,789 | 787.8000 | LSE | 2176860 |
| ||||
27/03/2025 | 13:30:02 | 3,018 | 787.8000 | BATE | 2176856 |
| ||||
27/03/2025 | 13:30:35 | 3,803 | 788.4000 | BATE | 2179036 |
| ||||
27/03/2025 | 13:30:57 | 1,855 | 788.2000 | LSE | 2179756 |
| ||||
27/03/2025 | 13:30:57 | 181 | 788.2000 | LSE | 2179754 |
| ||||
27/03/2025 | 13:31:01 | 1,109 | 788.2000 | Aquis | 2179998 |
| ||||
27/03/2025 | 13:31:02 | 2,522 | 788.2000 | Aquis | 2180020 |
| ||||
27/03/2025 | 13:31:52 | 52 | 788.8000 | BATE | 2182260 |
| ||||
27/03/2025 | 13:32:31 | 192 | 789.0000 | BATE | 2183500 |
| ||||
27/03/2025 | 13:32:32 | 84 | 789.0000 | BATE | 2183622 |
| ||||
27/03/2025 | 13:32:32 | 86 | 789.0000 | BATE | 2183620 |
| ||||
27/03/2025 | 13:32:32 | 84 | 789.0000 | BATE | 2183618 |
| ||||
27/03/2025 | 13:32:32 | 474 | 788.8000 | LSE | 2183610 |
| ||||
27/03/2025 | 13:32:32 | 3,745 | 788.8000 | BATE | 2183607 |
| ||||
27/03/2025 | 13:32:32 | 1,248 | 788.8000 | LSE | 2183612 |
| ||||
27/03/2025 | 13:33:03 | 858 | 787.8000 | LSE | 2185198 |
| ||||
27/03/2025 | 13:33:03 | 970 | 787.8000 | LSE | 2185196 |
| ||||
27/03/2025 | 13:33:53 | 1,505 | 787.0000 | LSE | 2186847 |
| ||||
27/03/2025 | 13:33:53 | 223 | 787.0000 | LSE | 2186845 |
| ||||
27/03/2025 | 13:34:43 | 238 | 786.8000 | CHIX | 2188451 |
| ||||
27/03/2025 | 13:34:44 | 940 | 786.8000 | LSE | 2188502 |
| ||||
27/03/2025 | 13:34:44 | 162 | 786.8000 | LSE | 2188500 |
| ||||
27/03/2025 | 13:34:44 | 903 | 786.8000 | LSE | 2188498 |
| ||||
27/03/2025 | 13:34:44 | 3,182 | 786.8000 | BATE | 2188493 |
| ||||
27/03/2025 | 13:35:30 | 62 | 786.4000 | CHIX | 2189985 |
| ||||
27/03/2025 | 13:35:33 | 391 | 786.2000 | CHIX | 2190097 |
| ||||
27/03/2025 | 13:36:46 | 970 | 786.0000 | LSE | 2192447 |
| ||||
27/03/2025 | 13:36:46 | 1,775 | 786.0000 | LSE | 2192445 |
| ||||
27/03/2025 | 13:36:46 | 257 | 786.0000 | LSE | 2192449 |
| ||||
27/03/2025 | 13:36:46 | 553 | 786.0000 | LSE | 2192443 |
| ||||
27/03/2025 | 13:37:20 | 139 | 785.6000 | BATE | 2193570 |
| ||||
27/03/2025 | 13:37:26 | 87 | 785.6000 | BATE | 2193816 |
| ||||
27/03/2025 | 13:37:26 | 82 | 785.6000 | BATE | 2193813 |
| ||||
27/03/2025 | 13:37:50 | 59 | 785.4000 | CHIX | 2194672 |
| ||||
27/03/2025 | 13:38:07 | 47 | 785.6000 | BATE | 2195530 |
| ||||
27/03/2025 | 13:38:46 | 1,213 | 786.0000 | BATE | 2196879 |
| ||||
27/03/2025 | 13:38:46 | 555 | 786.0000 | BATE | 2196877 |
| ||||
27/03/2025 | 13:38:46 | 1,950 | 786.0000 | BATE | 2196875 |
| ||||
27/03/2025 | 13:38:46 | 1,434 | 786.0000 | BATE | 2196873 |
| ||||
27/03/2025 | 13:38:55 | 2,550 | 786.0000 | BATE | 2197070 |
| ||||
27/03/2025 | 13:38:55 | 732 | 786.0000 | BATE | 2197068 |
| ||||
27/03/2025 | 13:38:55 | 1,847 | 786.0000 | BATE | 2197066 |
| ||||
27/03/2025 | 13:39:06 | 1,358 | 785.4000 | LSE | 2197360 |
| ||||
27/03/2025 | 13:39:06 | 694 | 785.4000 | LSE | 2197362 |
| ||||
27/03/2025 | 13:39:45 | 210 | 785.2000 | CHIX | 2198458 |
| ||||
27/03/2025 | 13:39:45 | 208 | 785.2000 | CHIX | 2198462 |
| ||||
27/03/2025 | 13:39:45 | 800 | 785.2000 | CHIX | 2198460 |
| ||||
27/03/2025 | 13:39:58 | 903 | 785.0000 | LSE | 2198781 |
| ||||
27/03/2025 | 13:39:58 | 903 | 785.0000 | LSE | 2198777 |
| ||||
27/03/2025 | 13:39:58 | 1,073 | 785.0000 | LSE | 2198779 |
| ||||
27/03/2025 | 13:39:58 | 1,757 | 785.0000 | LSE | 2198775 |
| ||||
27/03/2025 | 13:39:58 | 1,915 | 785.0000 | LSE | 2198773 |
| ||||
27/03/2025 | 13:39:58 | 425 | 785.0000 | LSE | 2198771 |
| ||||
27/03/2025 | 13:39:58 | 1,373 | 785.0000 | LSE | 2198769 |
| ||||
27/03/2025 | 13:39:58 | 1,297 | 785.0000 | LSE | 2198767 |
| ||||
27/03/2025 | 13:39:58 | 630 | 785.0000 | LSE | 2198765 |
| ||||
27/03/2025 | 13:39:58 | 1,970 | 785.0000 | LSE | 2198763 |
| ||||
27/03/2025 | 13:39:58 | 310 | 785.0000 | LSE | 2198757 |
| ||||
27/03/2025 | 13:39:58 | 1,824 | 785.0000 | LSE | 2198755 |
| ||||
27/03/2025 | 13:39:58 | 1,947 | 785.0000 | LSE | 2198761 |
| ||||
27/03/2025 | 13:39:58 | 1,491 | 785.0000 | LSE | 2198759 |
| ||||
27/03/2025 | 13:39:59 | 212 | 785.0000 | LSE | 2198819 |
| ||||
27/03/2025 | 13:40:00 | 243 | 785.0000 | LSE | 2198860 |
| ||||
27/03/2025 | 13:40:00 | 243 | 785.0000 | LSE | 2198856 |
| ||||
27/03/2025 | 13:40:00 | 903 | 785.0000 | LSE | 2198858 |
| ||||
27/03/2025 | 13:40:00 | 212 | 785.0000 | LSE | 2198854 |
| ||||
27/03/2025 | 13:40:00 | 903 | 785.0000 | LSE | 2198852 |
| ||||
27/03/2025 | 13:40:00 | 794 | 785.0000 | LSE | 2198850 |
| ||||
27/03/2025 | 13:40:00 | 970 | 785.0000 | LSE | 2198848 |
| ||||
27/03/2025 | 13:40:01 | 97 | 784.8000 | LSE | 2198927 |
| ||||
27/03/2025 | 13:40:02 | 933 | 784.8000 | LSE | 2199005 |
| ||||
27/03/2025 | 13:40:02 | 2,016 | 784.8000 | LSE | 2199003 |
| ||||
27/03/2025 | 13:40:18 | 578 | 785.0000 | LSE | 2199554 |
| ||||
27/03/2025 | 13:40:18 | 529 | 785.0000 | LSE | 2199552 |
| ||||
27/03/2025 | 13:40:18 | 903 | 785.0000 | LSE | 2199550 |
| ||||
27/03/2025 | 13:41:10 | 801 | 785.8000 | LSE | 2200887 |
| ||||
27/03/2025 | 13:41:10 | 1,055 | 785.8000 | LSE | 2200885 |
| ||||
27/03/2025 | 13:41:10 | 1,758 | 785.8000 | LSE | 2200883 |
| ||||
27/03/2025 | 13:41:49 | 970 | 785.0000 | LSE | 2201884 |
| ||||
27/03/2025 | 13:41:49 | 958 | 785.0000 | LSE | 2201886 |
| ||||
27/03/2025 | 13:42:48 | 319 | 784.8000 | LSE | 2203634 |
| ||||
27/03/2025 | 13:42:50 | 2,248 | 784.6000 | LSE | 2203689 |
| ||||
27/03/2025 | 13:42:58 | 2,020 | 784.4000 | LSE | 2203927 |
| ||||
27/03/2025 | 13:42:58 | 1,994 | 784.4000 | LSE | 2203925 |
| ||||
27/03/2025 | 13:42:58 | 1,969 | 784.4000 | LSE | 2203923 |
| ||||
27/03/2025 | 13:43:23 | 372 | 784.4000 | LSE | 2204630 |
| ||||
27/03/2025 | 13:43:23 | 1,906 | 784.4000 | LSE | 2204632 |
| ||||
27/03/2025 | 13:43:23 | 970 | 784.4000 | LSE | 2204626 |
| ||||
27/03/2025 | 13:43:23 | 519 | 784.4000 | LSE | 2204624 |
| ||||
27/03/2025 | 13:44:05 | 1,962 | 785.0000 | LSE | 2205785 |
| ||||
27/03/2025 | 13:44:05 | 1,724 | 785.0000 | LSE | 2205787 |
| ||||
27/03/2025 | 13:44:19 | 1,937 | 784.6000 | LSE | 2206128 |
| ||||
27/03/2025 | 13:44:48 | 807 | 785.0000 | LSE | 2206805 |
| ||||
27/03/2025 | 13:44:48 | 977 | 785.0000 | LSE | 2206803 |
| ||||
27/03/2025 | 13:46:51 | 1,848 | 785.8000 | LSE | 2211219 |
| ||||
27/03/2025 | 13:46:51 | 2,098 | 785.8000 | LSE | 2211217 |
| ||||
27/03/2025 | 13:47:58 | 101 | 786.4000 | BATE | 2213649 |
| ||||
27/03/2025 | 13:48:05 | 32 | 786.4000 | CHIX | 2213883 |
| ||||
27/03/2025 | 13:48:05 | 93 | 786.4000 | BATE | 2213881 |
| ||||
27/03/2025 | 13:48:14 | 1,847 | 786.4000 | CHIX | 2214142 |
| ||||
27/03/2025 | 13:48:14 | 1,716 | 786.4000 | LSE | 2214144 |
| ||||
27/03/2025 | 13:48:14 | 1,250 | 786.4000 | CHIX | 2214146 |
| ||||
27/03/2025 | 13:48:35 | 76 | 786.2000 | BATE | 2214803 |
| ||||
27/03/2025 | 13:51:08 | 1,705 | 789.2000 | LSE | 2220990 |
| ||||
27/03/2025 | 13:51:08 | 1,802 | 789.2000 | LSE | 2220988 |
| ||||
27/03/2025 | 13:51:08 | 144 | 789.2000 | LSE | 2220986 |
| ||||
27/03/2025 | 13:51:08 | 2,074 | 789.2000 | LSE | 2220984 |
| ||||
27/03/2025 | 13:51:08 | 3,608 | 789.2000 | BATE | 2220982 |
| ||||
27/03/2025 | 13:51:34 | 90 | 789.0000 | BATE | 2222040 |
| ||||
27/03/2025 | 13:51:34 | 79 | 789.0000 | BATE | 2222038 |
| ||||
27/03/2025 | 13:51:53 | 81 | 789.0000 | BATE | 2222618 |
| ||||
27/03/2025 | 13:51:53 | 76 | 789.0000 | BATE | 2222611 |
| ||||
27/03/2025 | 13:51:53 | 86 | 789.0000 | BATE | 2222613 |
| ||||
27/03/2025 | 13:51:56 | 91 | 789.0000 | BATE | 2222741 |
| ||||
27/03/2025 | 13:51:56 | 76 | 789.0000 | BATE | 2222739 |
| ||||
27/03/2025 | 13:51:56 | 79 | 789.0000 | BATE | 2222736 |
| ||||
27/03/2025 | 13:51:56 | 90 | 789.0000 | BATE | 2222734 |
| ||||
27/03/2025 | 13:51:56 | 86 | 789.0000 | BATE | 2222732 |
| ||||
27/03/2025 | 13:53:04 | 2,160 | 788.8000 | BATE | 2224934 |
| ||||
27/03/2025 | 13:53:04 | 944 | 788.8000 | BATE | 2224932 |
| ||||
27/03/2025 | 13:53:15 | 78 | 788.6000 | BATE | 2225147 |
| ||||
27/03/2025 | 13:53:15 | 85 | 788.6000 | BATE | 2225145 |
| ||||
27/03/2025 | 13:53:15 | 75 | 788.6000 | BATE | 2225149 |
| ||||
27/03/2025 | 13:54:56 | 1,749 | 789.6000 | LSE | 2228974 |
| ||||
27/03/2025 | 13:55:11 | 349 | 789.4000 | BATE | 2229576 |
| ||||
27/03/2025 | 13:55:12 | 1,801 | 789.4000 | LSE | 2229675 |
| ||||
27/03/2025 | 13:55:12 | 2,852 | 789.4000 | BATE | 2229673 |
| ||||
27/03/2025 | 13:55:18 | 1,766 | 789.2000 | LSE | 2230081 |
| ||||
27/03/2025 | 13:59:42 | 2,036 | 788.8000 | LSE | 2237577 |
| ||||
27/03/2025 | 13:59:42 | 1,854 | 788.8000 | LSE | 2237575 |
| ||||
27/03/2025 | 14:00:25 | 1,931 | 788.8000 | LSE | 2240737 |
| ||||
27/03/2025 | 14:04:22 | 221 | 788.6000 | BATE | 2249208 |
| ||||
27/03/2025 | 14:05:18 | 192 | 789.0000 | BATE | 2250614 |
| ||||
27/03/2025 | 14:05:21 | 97 | 789.0000 | BATE | 2250709 |
| ||||
27/03/2025 | 14:05:35 | 1,100 | 789.0000 | LSE | 2251112 |
| ||||
27/03/2025 | 14:05:50 | 1,720 | 789.2000 | LSE | 2251536 |
| ||||
27/03/2025 | 14:05:50 | 1,873 | 789.2000 | LSE | 2251534 |
| ||||
27/03/2025 | 14:07:24 | 2,862 | 789.4000 | CHIX | 2253772 |
| ||||
27/03/2025 | 14:07:24 | 554 | 789.4000 | CHIX | 2253770 |
| ||||
27/03/2025 | 14:07:39 | 52 | 789.6000 | BATE | 2254240 |
| ||||
27/03/2025 | 14:07:39 | 60 | 789.6000 | BATE | 2254242 |
| ||||
27/03/2025 | 14:07:45 | 87 | 789.6000 | BATE | 2254330 |
| ||||
27/03/2025 | 14:07:47 | 1,338 | 789.4000 | LSE | 2254395 |
| ||||
27/03/2025 | 14:07:47 | 2,455 | 789.2000 | BATE | 2254393 |
| ||||
27/03/2025 | 14:07:47 | 757 | 789.4000 | LSE | 2254391 |
| ||||
27/03/2025 | 14:08:37 | 3,106 | 789.6000 | BATE | 2255970 |
| ||||
27/03/2025 | 14:08:37 | 3,012 | 789.6000 | BATE | 2255968 |
| ||||
27/03/2025 | 14:08:37 | 2,001 | 789.6000 | LSE | 2255966 |
| ||||
27/03/2025 | 14:10:20 | 1,852 | 789.8000 | LSE | 2258915 |
| ||||
27/03/2025 | 14:13:39 | 1,974 | 790.0000 | LSE | 2264021 |
| ||||
27/03/2025 | 14:13:39 | 1,912 | 790.0000 | LSE | 2264023 |
| ||||
27/03/2025 | 14:15:03 | 2,026 | 790.0000 | LSE | 2266008 |
| ||||
27/03/2025 | 14:16:57 | 430 | 790.4000 | BATE | 2269055 |
| ||||
27/03/2025 | 14:16:57 | 1,674 | 790.4000 | LSE | 2269053 |
| ||||
27/03/2025 | 14:16:57 | 64 | 790.4000 | LSE | 2269051 |
| ||||
27/03/2025 | 14:16:57 | 2,070 | 790.4000 | LSE | 2269049 |
| ||||
27/03/2025 | 14:17:06 | 75 | 790.2000 | BATE | 2269257 |
| ||||
27/03/2025 | 14:17:06 | 80 | 790.2000 | BATE | 2269255 |
| ||||
27/03/2025 | 14:17:07 | 80 | 790.2000 | BATE | 2269339 |
| ||||
27/03/2025 | 14:17:07 | 79 | 790.2000 | BATE | 2269341 |
| ||||
27/03/2025 | 14:17:10 | 78 | 790.2000 | BATE | 2269435 |
| ||||
27/03/2025 | 14:17:10 | 88 | 790.2000 | BATE | 2269433 |
| ||||
27/03/2025 | 14:17:10 | 3,655 | 790.0000 | BATE | 2269431 |
| ||||
27/03/2025 | 14:18:58 | 3,465 | 789.6000 | BATE | 2271912 |
| ||||
27/03/2025 | 14:20:10 | 1,933 | 790.0000 | LSE | 2273934 |
| ||||
27/03/2025 | 14:20:10 | 3,630 | 790.0000 | BATE | 2273932 |
| ||||
27/03/2025 | 14:20:11 | 3,511 | 790.0000 | Aquis | 2273988 |
| ||||
27/03/2025 | 14:21:32 | 1,989 | 789.6000 | LSE | 2276484 |
| ||||
27/03/2025 | 14:23:02 | 2,077 | 789.6000 | LSE | 2278464 |
| ||||
27/03/2025 | 14:25:16 | 1,741 | 789.8000 | LSE | 2282040 |
| ||||
27/03/2025 | 14:26:40 | 2,106 | 790.2000 | LSE | 2284057 |
| ||||
27/03/2025 | 14:29:50 | 222 | 791.6000 | LSE | 2288794 |
| ||||
27/03/2025 | 14:29:50 | 371 | 791.6000 | LSE | 2288792 |
| ||||
27/03/2025 | 14:29:50 | 1,528 | 791.6000 | LSE | 2288790 |
| ||||
27/03/2025 | 14:29:50 | 1,720 | 791.6000 | LSE | 2288788 |
| ||||
27/03/2025 | 14:29:52 | 52 | 791.6000 | BATE | 2288854 |
| ||||
27/03/2025 | 14:29:52 | 160 | 791.6000 | CHIX | 2288852 |
| ||||
27/03/2025 | 14:29:54 | 78 | 791.6000 | CHIX | 2288890 |
| ||||
27/03/2025 | 14:30:15 | 3,377 | 791.8000 | CHIX | 2289867 |
| ||||
27/03/2025 | 14:30:24 | 3,574 | 791.6000 | BATE | 2290127 |
| ||||
27/03/2025 | 14:30:24 | 3,498 | 791.6000 | BATE | 2290129 |
| ||||
27/03/2025 | 14:31:02 | 225 | 791.2000 | LSE | 2291496 |
| ||||
27/03/2025 | 14:31:02 | 1,743 | 791.2000 | LSE | 2291494 |
| ||||
27/03/2025 | 14:33:04 | 1,858 | 791.0000 | LSE | 2295087 |
| ||||
27/03/2025 | 14:35:15 | 240 | 791.2000 | BATE | 2299097 |
| ||||
27/03/2025 | 14:35:15 | 658 | 791.2000 | BATE | 2299095 |
| ||||
27/03/2025 | 14:36:13 | 88 | 791.6000 | BATE | 2300922 |
| ||||
27/03/2025 | 14:36:13 | 80 | 791.6000 | BATE | 2300920 |
| ||||
27/03/2025 | 14:36:13 | 2 | 791.6000 | BATE | 2300918 |
| ||||
27/03/2025 | 14:36:50 | 451 | 792.0000 | LSE | 2302102 |
| ||||
27/03/2025 | 14:36:50 | 490 | 792.0000 | LSE | 2302098 |
| ||||
27/03/2025 | 14:36:50 | 1,844 | 792.0000 | LSE | 2302096 |
| ||||
27/03/2025 | 14:36:50 | 1,045 | 792.0000 | LSE | 2302100 |
| ||||
27/03/2025 | 14:38:26 | 1,964 | 792.4000 | LSE | 2304839 |
| ||||
27/03/2025 | 14:38:26 | 3,027 | 792.4000 | BATE | 2304837 |
| ||||
27/03/2025 | 14:38:26 | 3,665 | 792.4000 | BATE | 2304835 |
| ||||
27/03/2025 | 14:38:26 | 3,387 | 792.4000 | CHIX | 2304833 |
| ||||
27/03/2025 | 14:40:11 | 3,489 | 792.0000 | CHIX | 2308185 |
| ||||
27/03/2025 | 14:41:38 | 3,424 | 791.8000 | CHIX | 2310899 |
| ||||
27/03/2025 | 14:41:38 | 197 | 791.8000 | CHIX | 2310901 |
| ||||
27/03/2025 | 14:44:29 | 3,040 | 792.2000 | CHIX | 2316191 |
| ||||
27/03/2025 | 14:46:41 | 3,325 | 792.2000 | Aquis | 2320630 |
| ||||
27/03/2025 | 14:46:41 | 3,125 | 792.2000 | CHIX | 2320628 |
| ||||
27/03/2025 | 14:49:31 | 3,640 | 792.2000 | CHIX | 2327223 |
| ||||
27/03/2025 | 14:51:28 | 3,006 | 791.0000 | CHIX | 2331081 |
| ||||
27/03/2025 | 14:54:24 | 3,299 | 791.0000 | CHIX | 2336767 |
| ||||
27/03/2025 | 14:56:13 | 3,678 | 791.2000 | CHIX | 2340128 |
| ||||
27/03/2025 | 14:58:35 | 1,764 | 790.6000 | CHIX | 2344025 |
| ||||
27/03/2025 | 14:58:35 | 1,406 | 790.6000 | CHIX | 2344023 |
| ||||
27/03/2025 | 14:59:50 | 3,492 | 790.0000 | BATE | 2346553 |
| ||||
27/03/2025 | 15:00:30 | 3,026 | 790.2000 | CHIX | 2348964 |
| ||||
27/03/2025 | 15:01:17 | 1,491 | 790.8000 | Aquis | 2351073 |
| ||||
27/03/2025 | 15:01:17 | 1,863 | 790.8000 | Aquis | 2351071 |
| ||||
27/03/2025 | 15:04:02 | 3,722 | 790.6000 | CHIX | 2355059 |
| ||||
27/03/2025 | 15:05:19 | 2,713 | 790.8000 | CHIX | 2357160 |
| ||||
27/03/2025 | 15:05:19 | 1,020 | 790.8000 | CHIX | 2357158 |
| ||||
27/03/2025 | 15:09:38 | 3,346 | 790.0000 | CHIX | 2364112 |
| ||||
27/03/2025 | 15:11:05 | 3,338 | 790.0000 | CHIX | 2366931 |
| ||||
27/03/2025 | 15:13:13 | 3,223 | 790.6000 | CHIX | 2369977 |
| ||||
27/03/2025 | 15:16:32 | 3,739 | 790.4000 | CHIX | 2374686 |
| ||||
27/03/2025 | 15:16:59 | 3,276 | 790.0000 | BATE | 2375439 |
| ||||
27/03/2025 | 15:20:18 | 3,663 | 791.2000 | Aquis | 2380711 |
| ||||
27/03/2025 | 15:20:18 | 3,071 | 791.2000 | CHIX | 2380692 |
| ||||
27/03/2025 | 15:21:35 | 2,092 | 792.0000 | CHIX | 2382397 |
| ||||
27/03/2025 | 15:21:35 | 938 | 792.0000 | CHIX | 2382395 |
| ||||
27/03/2025 | 15:23:53 | 100 | 791.0000 | CHIX | 2385544 |
| ||||
27/03/2025 | 15:23:53 | 7 | 791.0000 | CHIX | 2385542 |
| ||||
27/03/2025 | 15:24:00 | 81 | 791.0000 | CHIX | 2385679 |
| ||||
27/03/2025 | 15:24:00 | 100 | 791.0000 | CHIX | 2385677 |
| ||||
27/03/2025 | 15:24:00 | 100 | 791.0000 | CHIX | 2385675 |
| ||||
27/03/2025 | 15:24:00 | 79 | 791.0000 | CHIX | 2385673 |
| ||||
27/03/2025 | 15:24:13 | 2,763 | 791.0000 | CHIX | 2387901 |
| ||||
27/03/2025 | 15:26:41 | 3,025 | 790.6000 | CHIX | 2392059 |
| ||||
27/03/2025 | 15:29:16 | 237 | 790.2000 | CHIX | 2395760 |
| ||||
27/03/2025 | 15:29:16 | 3,374 | 790.2000 | CHIX | 2395758 |
| ||||
27/03/2025 | 15:31:55 | 3,417 | 790.0000 | CHIX | 2402096 |
| ||||
27/03/2025 | 15:34:13 | 533 | 790.0000 | BATE | 2405407 |
| ||||
27/03/2025 | 15:34:14 | 192 | 790.0000 | BATE | 2405421 |
| ||||
27/03/2025 | 15:36:01 | 3,103 | 789.8000 | CHIX | 2408249 |
| ||||
27/03/2025 | 15:36:01 | 3,246 | 789.8000 | BATE | 2408251 |
| ||||
27/03/2025 | 15:37:08 | 3,536 | 789.8000 | CHIX | 2410102 |
| ||||
27/03/2025 | 15:37:22 | 3,277 | 789.8000 | Aquis | 2410438 |
| ||||
27/03/2025 | 15:40:04 | 3,458 | 789.2000 | CHIX | 2414619 |
| ||||
27/03/2025 | 15:43:08 | 102 | 790.4000 | CHIX | 2419385 |
| ||||
27/03/2025 | 15:43:19 | 707 | 790.4000 | CHIX | 2419640 |
| ||||
27/03/2025 | 15:43:19 | 153 | 790.4000 | CHIX | 2419638 |
| ||||
27/03/2025 | 15:44:05 | 53 | 790.4000 | CHIX | 2420581 |
| ||||
27/03/2025 | 15:44:11 | 3,436 | 790.2000 | CHIX | 2420706 |
| ||||
27/03/2025 | 15:45:19 | 3,294 | 790.0000 | BATE | 2422277 |
| ||||
27/03/2025 | 15:46:20 | 3,134 | 789.8000 | CHIX | 2423764 |
| ||||
27/03/2025 | 15:49:02 | 3,596 | 789.2000 | CHIX | 2427906 |
| ||||
27/03/2025 | 15:50:46 | 1,772 | 789.2000 | CHIX | 2430281 |
| ||||
27/03/2025 | 15:50:46 | 1,900 | 789.2000 | CHIX | 2430279 |
| ||||
27/03/2025 | 15:50:46 | 3,842 | 789.2000 | BATE | 2430277 |
| ||||
27/03/2025 | 15:54:33 | 3,341 | 790.0000 | Aquis | 2435535 |
| ||||
27/03/2025 | 15:54:33 | 3,404 | 790.0000 | CHIX | 2435533 |
| ||||
27/03/2025 | 15:54:33 | 3,577 | 790.0000 | BATE | 2435531 |
| ||||
27/03/2025 | 15:56:33 | 630 | 789.8000 | CHIX | 2438892 |
| ||||
27/03/2025 | 15:56:33 | 3,091 | 789.8000 | CHIX | 2438894 |
| ||||
27/03/2025 | 15:59:09 | 3,303 | 790.0000 | BATE | 2442705 |
| ||||
27/03/2025 | 15:59:09 | 3,701 | 790.0000 | CHIX | 2442703 |
| ||||
27/03/2025 | 16:01:00 | 1,371 | 791.0000 | CHIX | 2447268 |
| ||||
27/03/2025 | 16:02:09 | 3,710 | 790.6000 | CHIX | 2449260 |
| ||||
27/03/2025 | 16:05:39 | 2,535 | 790.2000 | CHIX | 2455996 |
| ||||
27/03/2025 | 16:05:39 | 1,050 | 790.2000 | CHIX | 2455993 |
| ||||
27/03/2025 | 16:07:29 | 3,100 | 791.2000 | CHIX | 2459504 |
| ||||
27/03/2025 | 16:08:52 | 950 | 791.2000 | CHIX | 2464155 |
| ||||
27/03/2025 | 16:08:52 | 6 | 791.2000 | Aquis | 2464153 |
| ||||
27/03/2025 | 16:09:00 | 3,260 | 791.2000 | Aquis | 2464415 |
| ||||
27/03/2025 | 16:09:33 | 2,461 | 791.2000 | CHIX | 2465335 |
| ||||
27/03/2025 | 16:09:33 | 580 | 791.2000 | CHIX | 2465333 |
| ||||
27/03/2025 | 16:12:14 | 3,169 | 791.6000 | CHIX | 2470204 |
| ||||
27/03/2025 | 16:14:08 | 3,453 | 791.4000 | CHIX | 2473512 |
| ||||
27/03/2025 | 16:16:07 | 1,360 | 792.6000 | CHIX | 2477380 |
| ||||
27/03/2025 | 16:16:07 | 2,047 | 792.6000 | CHIX | 2477378 |
| ||||
27/03/2025 | 16:17:58 | 3,590 | 793.0000 | CHIX | 2480489 |
| ||||
27/03/2025 | 16:20:03 | 1,046 | 793.4000 | CHIX | 2484418 |
| ||||
27/03/2025 | 16:20:03 | 2,017 | 793.4000 | CHIX | 2484416 |
| ||||
27/03/2025 | 16:20:49 | 241 | 793.8000 | CHIX | 2485879 |
| ||||
27/03/2025 | 16:20:49 | 1,229 | 793.8000 | CHIX | 2485877 |
| ||||
27/03/2025 | 16:20:49 | 101 | 793.8000 | CHIX | 2485881 |
| ||||
27/03/2025 | 16:20:58 | 3,308 | 793.6000 | Aquis | 2486111 |
| ||||
27/03/2025 | 16:21:58 | 3,287 | 793.6000 | CHIX | 2488103 |
| ||||
27/03/2025 | 16:23:59 | 3,000 | 792.8000 | CHIX | 2493807 |
| ||||
27/03/2025 | 16:25:01 | 91 | 793.0000 | CHIX | 2496492 |
| ||||
27/03/2025 | 16:25:03 | 3,179 | 793.0000 | CHIX | 2496593 |
| ||||
27/03/2025 | 16:26:21 | 3,227 | 793.2000 | CHIX | 2499442 |
| ||||
27/03/2025 | 16:26:51 | 1,466 | 793.0000 | Aquis | 2500380 |
| ||||
27/03/2025 | 16:26:51 | 3,438 | 793.0000 | CHIX | 2500378 |
| ||||
27/03/2025 | 16:27:41 | 3,413 | 793.2000 | CHIX | 2502294 |
| ||||
Related Shares:
Rolls-Royce