30th Jan 2026 07:00
30 January 2026 | ||||
| ||||
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 £200 million buyback programme announced by the Company on 16 December 2025 (the "Programme"): | ||||
Date of purchase: | 29 January 2026 | |||
London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | |
Aggregate number of Ordinary Shares purchased: | 492,634 | 14,097 | 133,132 | 10,961 |
Highest price paid per Ordinary Share (p): | 1225.5000 | 1222.5000 | 1222.0000 | 1226.0000 |
Lowest price paid per Ordinary Share (p): | 1191.5000 | 1211.5000 | 1191.5000 | 1210.0000 |
Volume weighted average price paid per Ordinary Share (p): | 1208.8629 | 1218.5170 | 1206.0064 | 1217.0985 |
Rolls-Royce intends to cancel the purchased Ordinary Shares. | ||||
Following the above transaction, Rolls-Royce does not hold any Ordinary Shares in treasury and has a total of 8,433,554,007 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,433,554,007 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 10,254,545 Ordinary Shares in aggregate at a weighted average price of 1,254.1519 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 |
29/01/2026 | 08:09:07 | 1,520 | 12.1500 | Aquis | 3985092 |
29/01/2026 | 09:08:13 | 597 | 12.1450 | Aquis | 4062560 |
29/01/2026 | 09:10:11 | 593 | 12.1450 | Aquis | 4064840 |
29/01/2026 | 09:10:13 | 278 | 12.1450 | Aquis | 4064870 |
29/01/2026 | 10:24:57 | 427 | 12.1350 | Aquis | 4141361 |
29/01/2026 | 10:55:17 | 985 | 12.1550 | Aquis | 4172820 |
29/01/2026 | 10:55:17 | 614 | 12.1550 | Aquis | 4172816 |
29/01/2026 | 12:41:47 | 1,423 | 12.2050 | Aquis | 4277425 |
29/01/2026 | 13:57:56 | 1,479 | 12.2600 | Aquis | 4358858 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4456016 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4456014 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4456010 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4456004 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4456001 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4455995 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4455991 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4455986 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4455981 |
29/01/2026 | 14:43:15 | 100 | 12.1950 | Aquis | 4455969 |
29/01/2026 | 14:43:15 | 41 | 12.1950 | Aquis | 4455962 |
29/01/2026 | 14:43:17 | 15 | 12.1950 | Aquis | 4456208 |
29/01/2026 | 14:43:51 | 392 | 12.1950 | Aquis | 4457464 |
29/01/2026 | 14:43:51 | 100 | 12.1950 | Aquis | 4457462 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566754 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566752 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566745 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566741 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566739 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566735 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566733 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566731 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566729 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566727 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566725 |
29/01/2026 | 15:17:03 | 100 | 12.1000 | Aquis | 4566723 |
29/01/2026 | 15:17:03 | 26 | 12.1000 | Aquis | 4566720 |
29/01/2026 | 15:17:04 | 71 | 12.1000 | Aquis | 4566765 |
29/01/2026 | 15:17:04 | 100 | 12.1000 | Aquis | 4566761 |
29/01/2026 | 15:17:04 | 100 | 12.1000 | Aquis | 4566759 |
29/01/2026 | 08:06:54 | 25 | 12.1800 | BATE | 3979096 |
29/01/2026 | 08:06:54 | 1,512 | 12.1800 | BATE | 3979094 |
29/01/2026 | 08:48:14 | 853 | 12.1900 | BATE | 4040845 |
29/01/2026 | 08:48:14 | 827 | 12.1900 | BATE | 4040843 |
29/01/2026 | 08:48:16 | 116 | 12.1900 | BATE | 4040878 |
29/01/2026 | 10:08:12 | 1,823 | 12.1400 | BATE | 4124309 |
29/01/2026 | 11:31:19 | 1,783 | 12.1950 | BATE | 4210184 |
29/01/2026 | 13:00:59 | 1,849 | 12.2250 | BATE | 4295351 |
29/01/2026 | 14:13:36 | 556 | 12.2200 | BATE | 4383622 |
29/01/2026 | 14:13:36 | 1,181 | 12.2200 | BATE | 4383620 |
29/01/2026 | 14:49:01 | 207 | 12.2200 | BATE | 4475326 |
29/01/2026 | 14:50:28 | 71 | 12.2250 | BATE | 4481525 |
29/01/2026 | 14:52:42 | 1,590 | 12.2100 | BATE | 4486954 |
29/01/2026 | 15:20:04 | 250 | 12.1150 | BATE | 4576111 |
29/01/2026 | 15:20:04 | 250 | 12.1150 | BATE | 4576109 |
29/01/2026 | 15:21:44 | 1,204 | 12.1150 | BATE | 4579696 |
29/01/2026 | 08:00:38 | 2,362 | 12.1200 | CHIX | 3964813 |
29/01/2026 | 08:00:38 | 232 | 12.1200 | CHIX | 3964811 |
29/01/2026 | 08:04:22 | 378 | 12.1750 | CHIX | 3971770 |
29/01/2026 | 08:04:22 | 2,380 | 12.1750 | CHIX | 3971772 |
29/01/2026 | 08:12:28 | 2,747 | 12.1450 | CHIX | 3988938 |
29/01/2026 | 08:24:33 | 103 | 12.2000 | CHIX | 4002404 |
29/01/2026 | 08:24:33 | 118 | 12.2000 | CHIX | 4002402 |
29/01/2026 | 08:27:44 | 2,998 | 12.2000 | CHIX | 4008087 |
29/01/2026 | 08:59:54 | 483 | 12.1500 | CHIX | 4052813 |
29/01/2026 | 09:02:16 | 1,635 | 12.1500 | CHIX | 4055923 |
29/01/2026 | 09:02:16 | 855 | 12.1500 | CHIX | 4055921 |
29/01/2026 | 09:10:06 | 2,781 | 12.1500 | CHIX | 4064669 |
29/01/2026 | 09:12:16 | 2,707 | 12.1450 | CHIX | 4067089 |
29/01/2026 | 09:54:40 | 1,208 | 12.1500 | CHIX | 4110648 |
29/01/2026 | 09:54:40 | 1,397 | 12.1500 | CHIX | 4110646 |
29/01/2026 | 10:03:52 | 2,678 | 12.1300 | CHIX | 4119944 |
29/01/2026 | 10:17:10 | 2,686 | 12.1350 | CHIX | 4134300 |
29/01/2026 | 10:55:17 | 979 | 12.1550 | CHIX | 4172818 |
29/01/2026 | 10:55:17 | 1,620 | 12.1550 | CHIX | 4172814 |
29/01/2026 | 11:48:05 | 2,781 | 12.2100 | CHIX | 4226034 |
29/01/2026 | 12:48:54 | 775 | 12.2050 | CHIX | 4283350 |
29/01/2026 | 12:48:54 | 1,836 | 12.2050 | CHIX | 4283352 |
29/01/2026 | 13:33:55 | 2,839 | 12.2200 | CHIX | 4329864 |
29/01/2026 | 14:19:08 | 2,979 | 12.2150 | CHIX | 4392121 |
29/01/2026 | 14:41:24 | 8 | 12.1950 | CHIX | 4450894 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450892 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450890 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450888 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450886 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450884 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450880 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450878 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450876 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450873 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450871 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450869 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450867 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450863 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450861 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450859 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450857 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450855 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450853 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450851 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450849 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450847 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450845 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450843 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450841 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450835 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450833 |
29/01/2026 | 14:41:24 | 100 | 12.1950 | CHIX | 4450831 |
29/01/2026 | 14:41:24 | 80 | 12.1950 | CHIX | 4450829 |
29/01/2026 | 14:59:51 | 100 | 12.1550 | CHIX | 4506290 |
29/01/2026 | 15:01:59 | 2,468 | 12.1500 | CHIX | 4517656 |
29/01/2026 | 15:01:59 | 2,433 | 12.1500 | CHIX | 4517654 |
29/01/2026 | 15:01:59 | 2,752 | 12.1500 | CHIX | 4517652 |
29/01/2026 | 15:01:59 | 2,873 | 12.1500 | CHIX | 4517650 |
29/01/2026 | 15:01:59 | 3,035 | 12.1500 | CHIX | 4517648 |
29/01/2026 | 15:01:59 | 2,847 | 12.1500 | CHIX | 4517646 |
29/01/2026 | 15:01:59 | 2,510 | 12.1500 | CHIX | 4517644 |
29/01/2026 | 15:01:59 | 2,535 | 12.1500 | CHIX | 4517642 |
29/01/2026 | 15:01:59 | 100 | 12.1550 | CHIX | 4517638 |
29/01/2026 | 15:01:59 | 945 | 12.1550 | CHIX | 4517640 |
29/01/2026 | 15:02:22 | 2,639 | 12.1500 | CHIX | 4518565 |
29/01/2026 | 15:08:51 | 2,456 | 12.1400 | CHIX | 4542953 |
29/01/2026 | 15:13:07 | 31 | 12.1050 | CHIX | 4555467 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555465 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555463 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555461 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555457 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555455 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555453 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555451 |
29/01/2026 | 15:13:07 | 1,692 | 12.1050 | CHIX | 4555449 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555447 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555444 |
29/01/2026 | 15:13:07 | 40 | 12.1050 | CHIX | 4555442 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555438 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555434 |
29/01/2026 | 15:13:07 | 100 | 12.1050 | CHIX | 4555431 |
29/01/2026 | 15:55:01 | 1,106 | 11.9500 | CHIX | 4668834 |
29/01/2026 | 15:55:01 | 1,371 | 11.9500 | CHIX | 4668824 |
29/01/2026 | 15:55:01 | 1,619 | 11.9500 | CHIX | 4668820 |
29/01/2026 | 15:55:01 | 952 | 11.9500 | CHIX | 4668818 |
29/01/2026 | 15:59:08 | 100 | 11.9350 | CHIX | 4675875 |
29/01/2026 | 15:59:08 | 100 | 11.9350 | CHIX | 4675872 |
29/01/2026 | 15:59:36 | 2,761 | 11.9350 | CHIX | 4676687 |
29/01/2026 | 16:00:18 | 848 | 11.9350 | CHIX | 4681879 |
29/01/2026 | 16:00:18 | 2,088 | 11.9350 | CHIX | 4681877 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682728 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682725 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682723 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682721 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682719 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682717 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682712 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682710 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682707 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682705 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682703 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682700 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682698 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682696 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682694 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682692 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682690 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682687 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682684 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682682 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682680 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682675 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682673 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682670 |
29/01/2026 | 16:00:40 | 100 | 11.9400 | CHIX | 4682664 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682748 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682746 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682744 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682742 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682740 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682738 |
29/01/2026 | 16:00:41 | 6 | 11.9400 | CHIX | 4682734 |
29/01/2026 | 16:00:41 | 813 | 11.9400 | CHIX | 4682732 |
29/01/2026 | 16:00:41 | 100 | 11.9400 | CHIX | 4682730 |
29/01/2026 | 16:00:43 | 690 | 11.9400 | CHIX | 4682824 |
29/01/2026 | 16:00:47 | 500 | 11.9400 | CHIX | 4682980 |
29/01/2026 | 16:00:49 | 433 | 11.9400 | CHIX | 4683016 |
29/01/2026 | 16:00:49 | 664 | 11.9400 | CHIX | 4683014 |
29/01/2026 | 16:02:07 | 308 | 11.9350 | CHIX | 4685664 |
29/01/2026 | 16:02:15 | 417 | 11.9350 | CHIX | 4685968 |
29/01/2026 | 16:02:15 | 1,507 | 11.9350 | CHIX | 4685966 |
29/01/2026 | 16:02:15 | 310 | 11.9350 | CHIX | 4685964 |
29/01/2026 | 16:02:56 | 869 | 11.9300 | CHIX | 4687368 |
29/01/2026 | 16:02:56 | 1,694 | 11.9300 | CHIX | 4687370 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687951 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687949 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687947 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687945 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687943 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687941 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687939 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687937 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687935 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687932 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687922 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687920 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687918 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687916 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687913 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687911 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687909 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687906 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687904 |
29/01/2026 | 16:03:12 | 37 | 11.9250 | CHIX | 4687902 |
29/01/2026 | 16:03:12 | 100 | 11.9250 | CHIX | 4687896 |
29/01/2026 | 16:03:12 | 55 | 11.9250 | CHIX | 4687894 |
29/01/2026 | 16:03:16 | 783 | 11.9250 | CHIX | 4688064 |
29/01/2026 | 16:03:52 | 100 | 11.9300 | CHIX | 4689176 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689553 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689551 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689549 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689547 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689545 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689542 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689540 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689538 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689536 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689534 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689532 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689530 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689528 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689526 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689522 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689520 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689514 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689504 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689502 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689500 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689496 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689494 |
29/01/2026 | 16:04:03 | 100 | 11.9350 | CHIX | 4689492 |
29/01/2026 | 16:04:17 | 1,371 | 11.9450 | CHIX | 4690085 |
29/01/2026 | 16:04:18 | 1,371 | 11.9450 | CHIX | 4690087 |
29/01/2026 | 16:04:30 | 1,770 | 11.9400 | CHIX | 4690411 |
29/01/2026 | 16:04:30 | 318 | 11.9400 | CHIX | 4690405 |
29/01/2026 | 16:04:30 | 719 | 11.9400 | CHIX | 4690403 |
29/01/2026 | 16:05:34 | 2,108 | 11.9350 | CHIX | 4695368 |
29/01/2026 | 16:05:34 | 548 | 11.9350 | CHIX | 4695366 |
29/01/2026 | 16:05:49 | 330 | 11.9350 | CHIX | 4695706 |
29/01/2026 | 16:05:49 | 264 | 11.9350 | CHIX | 4695704 |
29/01/2026 | 16:05:49 | 1,371 | 11.9350 | CHIX | 4695702 |
29/01/2026 | 16:06:20 | 389 | 11.9300 | CHIX | 4696685 |
29/01/2026 | 16:06:20 | 1,371 | 11.9300 | CHIX | 4696683 |
29/01/2026 | 16:07:01 | 64 | 11.9250 | CHIX | 4698009 |
29/01/2026 | 16:07:01 | 100 | 11.9250 | CHIX | 4698007 |
29/01/2026 | 16:07:01 | 100 | 11.9250 | CHIX | 4698005 |
29/01/2026 | 16:07:01 | 100 | 11.9250 | CHIX | 4698003 |
29/01/2026 | 16:07:01 | 23 | 11.9250 | CHIX | 4698001 |
29/01/2026 | 16:07:01 | 2,372 | 11.9250 | CHIX | 4697999 |
29/01/2026 | 16:07:36 | 194 | 11.9250 | CHIX | 4699160 |
29/01/2026 | 16:07:36 | 2,304 | 11.9250 | CHIX | 4699148 |
29/01/2026 | 16:07:37 | 2,522 | 11.9200 | CHIX | 4699168 |
29/01/2026 | 16:08:02 | 2,610 | 11.9200 | CHIX | 4699857 |
29/01/2026 | 16:08:41 | 500 | 11.9150 | CHIX | 4700960 |
29/01/2026 | 16:08:41 | 488 | 11.9150 | CHIX | 4700944 |
29/01/2026 | 16:08:42 | 500 | 11.9150 | CHIX | 4700967 |
29/01/2026 | 16:08:57 | 1,296 | 11.9150 | CHIX | 4701358 |
29/01/2026 | 16:09:37 | 1,241 | 11.9150 | CHIX | 4702793 |
29/01/2026 | 16:09:37 | 439 | 11.9150 | CHIX | 4702791 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702789 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702787 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702785 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702783 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702781 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702779 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702777 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702775 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702772 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702770 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702768 |
29/01/2026 | 16:09:37 | 100 | 11.9150 | CHIX | 4702766 |
29/01/2026 | 16:09:37 | 14 | 11.9150 | CHIX | 4702764 |
29/01/2026 | 16:09:39 | 1,503 | 11.9150 | CHIX | 4702845 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702843 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702841 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702839 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702837 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702835 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702833 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702831 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702829 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702825 |
29/01/2026 | 16:09:39 | 100 | 11.9150 | CHIX | 4702823 |
29/01/2026 | 08:01:26 | 2,766 | 12.1150 | LSE | 3967095 |
29/01/2026 | 08:01:26 | 2,457 | 12.1150 | LSE | 3967093 |
29/01/2026 | 08:01:26 | 2,742 | 12.1150 | LSE | 3967091 |
29/01/2026 | 08:01:26 | 2,366 | 12.1150 | LSE | 3967089 |
29/01/2026 | 08:01:26 | 314 | 12.1150 | LSE | 3967087 |
29/01/2026 | 08:04:25 | 2,666 | 12.1650 | LSE | 3971893 |
29/01/2026 | 08:09:07 | 2,285 | 12.1500 | LSE | 3985094 |
29/01/2026 | 08:09:07 | 2,464 | 12.1500 | LSE | 3985090 |
29/01/2026 | 08:14:03 | 355 | 12.1450 | LSE | 3990855 |
29/01/2026 | 08:14:03 | 1,185 | 12.1450 | LSE | 3990859 |
29/01/2026 | 08:14:03 | 1,216 | 12.1450 | LSE | 3990857 |
29/01/2026 | 08:22:06 | 2,840 | 12.1800 | LSE | 4000086 |
29/01/2026 | 08:22:06 | 2,372 | 12.1800 | LSE | 4000084 |
29/01/2026 | 08:28:23 | 2,403 | 12.1900 | LSE | 4008802 |
29/01/2026 | 08:32:34 | 2,602 | 12.1850 | LSE | 4022643 |
29/01/2026 | 08:40:25 | 2,294 | 12.2000 | LSE | 4031671 |
29/01/2026 | 08:40:25 | 2,648 | 12.2000 | LSE | 4031673 |
29/01/2026 | 08:40:48 | 2,787 | 12.1900 | LSE | 4032150 |
29/01/2026 | 08:44:13 | 2,396 | 12.2050 | LSE | 4036317 |
29/01/2026 | 08:57:23 | 2,468 | 12.1600 | LSE | 4050433 |
29/01/2026 | 08:57:23 | 2,339 | 12.1600 | LSE | 4050431 |
29/01/2026 | 09:05:14 | 2,357 | 12.1600 | LSE | 4059672 |
29/01/2026 | 09:08:13 | 2,641 | 12.1450 | LSE | 4062564 |
29/01/2026 | 09:08:13 | 2,720 | 12.1450 | LSE | 4062562 |
29/01/2026 | 09:26:34 | 2,420 | 12.1550 | LSE | 4082116 |
29/01/2026 | 09:37:42 | 2,372 | 12.1650 | LSE | 4093464 |
29/01/2026 | 09:53:22 | 2,380 | 12.1650 | LSE | 4109497 |
29/01/2026 | 10:00:03 | 2,495 | 12.1400 | LSE | 4116335 |
29/01/2026 | 10:11:50 | 2,587 | 12.1400 | LSE | 4128630 |
29/01/2026 | 10:12:56 | 1,502 | 12.1350 | LSE | 4129564 |
29/01/2026 | 10:12:56 | 853 | 12.1350 | LSE | 4129562 |
29/01/2026 | 10:12:57 | 468 | 12.1350 | LSE | 4129568 |
29/01/2026 | 10:17:10 | 2,335 | 12.1350 | LSE | 4134302 |
29/01/2026 | 10:42:50 | 2,433 | 12.1350 | LSE | 4159804 |
29/01/2026 | 10:49:14 | 2,281 | 12.1550 | LSE | 4165961 |
29/01/2026 | 11:10:38 | 2,659 | 12.1850 | LSE | 4189371 |
29/01/2026 | 11:10:38 | 2,662 | 12.1850 | LSE | 4189373 |
29/01/2026 | 11:10:38 | 2,412 | 12.1850 | LSE | 4189375 |
29/01/2026 | 11:31:19 | 2,511 | 12.1950 | LSE | 4210188 |
29/01/2026 | 11:31:19 | 2,673 | 12.1950 | LSE | 4210186 |
29/01/2026 | 11:37:07 | 2,479 | 12.2050 | LSE | 4215765 |
29/01/2026 | 11:48:05 | 2,417 | 12.2100 | LSE | 4226036 |
29/01/2026 | 11:48:10 | 553 | 12.2000 | LSE | 4226137 |
29/01/2026 | 11:49:47 | 2,142 | 12.2000 | LSE | 4227265 |
29/01/2026 | 12:05:13 | 2,380 | 12.2000 | LSE | 4242529 |
29/01/2026 | 12:05:13 | 2,514 | 12.2000 | LSE | 4242531 |
29/01/2026 | 12:24:30 | 1,985 | 12.2050 | LSE | 4260255 |
29/01/2026 | 12:25:45 | 530 | 12.2050 | LSE | 4261742 |
29/01/2026 | 12:30:12 | 2,303 | 12.2100 | LSE | 4265658 |
29/01/2026 | 12:41:47 | 2,824 | 12.2050 | LSE | 4277427 |
29/01/2026 | 12:45:44 | 1,261 | 12.2000 | LSE | 4281152 |
29/01/2026 | 12:45:44 | 1,502 | 12.2000 | LSE | 4281150 |
29/01/2026 | 12:48:54 | 2,745 | 12.2050 | LSE | 4283354 |
29/01/2026 | 13:03:36 | 2,607 | 12.2250 | LSE | 4297175 |
29/01/2026 | 13:07:34 | 1,502 | 12.2150 | LSE | 4301249 |
29/01/2026 | 13:09:25 | 980 | 12.2150 | LSE | 4302649 |
29/01/2026 | 13:24:05 | 2,553 | 12.1950 | LSE | 4318441 |
29/01/2026 | 13:34:30 | 2,608 | 12.2200 | LSE | 4330448 |
29/01/2026 | 13:43:52 | 2,518 | 12.2300 | LSE | 4341523 |
29/01/2026 | 13:48:02 | 2,715 | 12.2450 | LSE | 4346848 |
29/01/2026 | 13:53:59 | 2,284 | 12.2500 | LSE | 4353468 |
29/01/2026 | 13:58:48 | 2,759 | 12.2550 | LSE | 4359799 |
29/01/2026 | 14:09:45 | 2,827 | 12.2150 | LSE | 4377351 |
29/01/2026 | 14:17:29 | 2,677 | 12.2250 | LSE | 4390116 |
29/01/2026 | 14:17:29 | 2,407 | 12.2250 | LSE | 4390114 |
29/01/2026 | 14:20:53 | 2,722 | 12.2000 | LSE | 4395910 |
29/01/2026 | 14:20:53 | 2,616 | 12.2000 | LSE | 4395902 |
29/01/2026 | 14:30:01 | 2,395 | 12.1900 | LSE | 4413934 |
29/01/2026 | 14:34:02 | 826 | 12.2150 | LSE | 4428275 |
29/01/2026 | 14:34:02 | 1,947 | 12.2150 | LSE | 4428273 |
29/01/2026 | 14:34:02 | 2,328 | 12.2150 | LSE | 4428271 |
29/01/2026 | 14:34:02 | 2,637 | 12.2150 | LSE | 4428269 |
29/01/2026 | 14:34:36 | 2,788 | 12.2000 | LSE | 4429630 |
29/01/2026 | 14:37:57 | 2,728 | 12.1750 | LSE | 4441554 |
29/01/2026 | 14:41:23 | 2,594 | 12.1950 | LSE | 4450806 |
29/01/2026 | 14:43:50 | 2,579 | 12.1950 | LSE | 4457294 |
29/01/2026 | 14:43:50 | 2,465 | 12.1950 | LSE | 4457292 |
29/01/2026 | 14:43:50 | 2,723 | 12.1950 | LSE | 4457298 |
29/01/2026 | 14:43:50 | 191 | 12.1950 | LSE | 4457296 |
29/01/2026 | 14:49:36 | 2,385 | 12.2200 | LSE | 4476905 |
29/01/2026 | 14:51:41 | 2,650 | 12.2000 | LSE | 4484859 |
29/01/2026 | 14:51:41 | 100 | 12.2000 | LSE | 4484857 |
29/01/2026 | 14:54:06 | 1,848 | 12.2050 | LSE | 4490051 |
29/01/2026 | 14:54:06 | 716 | 12.2050 | LSE | 4490049 |
29/01/2026 | 14:56:27 | 2,374 | 12.1900 | LSE | 4497927 |
29/01/2026 | 14:57:54 | 2,651 | 12.1700 | LSE | 4501114 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513587 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513585 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513583 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513581 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513579 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513577 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513575 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513573 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513571 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513569 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513567 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513565 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513563 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513561 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513559 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513557 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513555 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513553 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513550 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513548 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513541 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513539 |
29/01/2026 | 15:00:49 | 100 | 12.1550 | LSE | 4513537 |
29/01/2026 | 15:00:49 | 50 | 12.1550 | LSE | 4513535 |
29/01/2026 | 15:00:53 | 270 | 12.1550 | LSE | 4513834 |
29/01/2026 | 15:05:46 | 1,602 | 12.1500 | LSE | 4535861 |
29/01/2026 | 15:05:46 | 870 | 12.1500 | LSE | 4535863 |
29/01/2026 | 15:08:22 | 2,574 | 12.1500 | LSE | 4541946 |
29/01/2026 | 15:08:22 | 1,554 | 12.1500 | LSE | 4541944 |
29/01/2026 | 15:08:22 | 246 | 12.1500 | LSE | 4541942 |
29/01/2026 | 15:08:22 | 1,034 | 12.1500 | LSE | 4541940 |
29/01/2026 | 15:09:40 | 2,574 | 12.1000 | LSE | 4544888 |
29/01/2026 | 15:13:07 | 2,347 | 12.1050 | LSE | 4555471 |
29/01/2026 | 15:13:07 | 2,785 | 12.1050 | LSE | 4555469 |
29/01/2026 | 15:13:09 | 2,538 | 12.1000 | LSE | 4555565 |
29/01/2026 | 15:14:03 | 410 | 12.0950 | LSE | 4558095 |
29/01/2026 | 15:14:03 | 716 | 12.0950 | LSE | 4558093 |
29/01/2026 | 15:14:03 | 1,524 | 12.0950 | LSE | 4558091 |
29/01/2026 | 15:14:44 | 2,697 | 12.0950 | LSE | 4559800 |
29/01/2026 | 15:15:29 | 2,808 | 12.0950 | LSE | 4563478 |
29/01/2026 | 15:17:13 | 575 | 12.1000 | LSE | 4567136 |
29/01/2026 | 15:17:13 | 1,898 | 12.1000 | LSE | 4567134 |
29/01/2026 | 15:17:13 | 1,451 | 12.1000 | LSE | 4567132 |
29/01/2026 | 15:17:13 | 5,000 | 12.1000 | LSE | 4567130 |
29/01/2026 | 15:18:42 | 2,417 | 12.1150 | LSE | 4570642 |
29/01/2026 | 15:19:41 | 1,985 | 12.1150 | LSE | 4572872 |
29/01/2026 | 15:19:41 | 411 | 12.1150 | LSE | 4572874 |
29/01/2026 | 15:21:49 | 500 | 12.1000 | LSE | 4579864 |
29/01/2026 | 15:22:00 | 1,428 | 12.1000 | LSE | 4580166 |
29/01/2026 | 15:22:00 | 271 | 12.1000 | LSE | 4580164 |
29/01/2026 | 15:22:00 | 1,670 | 12.1000 | LSE | 4580147 |
29/01/2026 | 15:22:02 | 89 | 12.1000 | LSE | 4580326 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580321 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580319 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580317 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580315 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580313 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580311 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580308 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580306 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580301 |
29/01/2026 | 15:22:02 | 100 | 12.1000 | LSE | 4580299 |
29/01/2026 | 15:22:23 | 239 | 12.0950 | LSE | 4581175 |
29/01/2026 | 15:22:23 | 2,294 | 12.0950 | LSE | 4581177 |
29/01/2026 | 15:27:07 | 2,410 | 12.1100 | LSE | 4597013 |
29/01/2026 | 15:27:07 | 105 | 12.1100 | LSE | 4597011 |
29/01/2026 | 15:28:42 | 2,407 | 12.1050 | LSE | 4600352 |
29/01/2026 | 15:29:06 | 2,763 | 12.1000 | LSE | 4601288 |
29/01/2026 | 15:29:55 | 2,630 | 12.1000 | LSE | 4602933 |
29/01/2026 | 15:30:04 | 1,936 | 12.0950 | LSE | 4605652 |
29/01/2026 | 15:30:04 | 855 | 12.0950 | LSE | 4605650 |
29/01/2026 | 15:31:07 | 1,096 | 12.0700 | LSE | 4608662 |
29/01/2026 | 15:31:07 | 1,346 | 12.0700 | LSE | 4608660 |
29/01/2026 | 15:32:38 | 2,738 | 12.0650 | LSE | 4612367 |
29/01/2026 | 15:32:41 | 2,592 | 12.0600 | LSE | 4612500 |
29/01/2026 | 15:32:57 | 1,814 | 12.0500 | LSE | 4613258 |
29/01/2026 | 15:32:57 | 967 | 12.0500 | LSE | 4613256 |
29/01/2026 | 15:33:03 | 2,676 | 12.0500 | LSE | 4613646 |
29/01/2026 | 15:33:03 | 2,429 | 12.0500 | LSE | 4613644 |
29/01/2026 | 15:33:33 | 2,423 | 12.0450 | LSE | 4614860 |
29/01/2026 | 15:33:51 | 600 | 12.0450 | LSE | 4615469 |
29/01/2026 | 15:33:51 | 2,260 | 12.0450 | LSE | 4615467 |
29/01/2026 | 15:33:51 | 295 | 12.0450 | LSE | 4615465 |
29/01/2026 | 15:34:35 | 2,380 | 12.0550 | LSE | 4616901 |
29/01/2026 | 15:34:35 | 1,837 | 12.0550 | LSE | 4616899 |
29/01/2026 | 15:34:35 | 601 | 12.0550 | LSE | 4616903 |
29/01/2026 | 15:34:39 | 2,363 | 12.0500 | LSE | 4617013 |
29/01/2026 | 15:34:39 | 580 | 12.0500 | LSE | 4617011 |
29/01/2026 | 15:34:39 | 2,555 | 12.0500 | LSE | 4617009 |
29/01/2026 | 15:34:39 | 2,790 | 12.0500 | LSE | 4617007 |
29/01/2026 | 15:34:39 | 2,409 | 12.0500 | LSE | 4617005 |
29/01/2026 | 15:34:42 | 2,802 | 12.0400 | LSE | 4617080 |
29/01/2026 | 15:34:42 | 3,598 | 12.0400 | LSE | 4617078 |
29/01/2026 | 15:34:42 | 477 | 12.0400 | LSE | 4617082 |
29/01/2026 | 15:34:57 | 392 | 12.0400 | LSE | 4617505 |
29/01/2026 | 15:35:01 | 394 | 12.0400 | LSE | 4619866 |
29/01/2026 | 15:35:01 | 1,686 | 12.0400 | LSE | 4619864 |
29/01/2026 | 15:35:01 | 636 | 12.0400 | LSE | 4619862 |
29/01/2026 | 15:35:01 | 1 | 12.0400 | LSE | 4619858 |
29/01/2026 | 15:35:01 | 791 | 12.0400 | LSE | 4619856 |
29/01/2026 | 15:35:01 | 654 | 12.0400 | LSE | 4619854 |
29/01/2026 | 15:35:01 | 1,686 | 12.0400 | LSE | 4619852 |
29/01/2026 | 15:35:22 | 2,610 | 12.0350 | LSE | 4620884 |
29/01/2026 | 15:35:22 | 2,460 | 12.0350 | LSE | 4620886 |
29/01/2026 | 15:35:22 | 2,712 | 12.0350 | LSE | 4620882 |
29/01/2026 | 15:35:22 | 1,657 | 12.0350 | LSE | 4620880 |
29/01/2026 | 15:36:09 | 717 | 12.0550 | LSE | 4622575 |
29/01/2026 | 15:36:09 | 115 | 12.0550 | LSE | 4622573 |
29/01/2026 | 15:36:12 | 946 | 12.0550 | LSE | 4622740 |
29/01/2026 | 15:36:12 | 1,790 | 12.0550 | LSE | 4622738 |
29/01/2026 | 15:36:12 | 1,210 | 12.0550 | LSE | 4622736 |
29/01/2026 | 15:36:12 | 728 | 12.0550 | LSE | 4622681 |
29/01/2026 | 15:37:29 | 2,296 | 12.0550 | LSE | 4625675 |
29/01/2026 | 15:37:36 | 2,723 | 12.0500 | LSE | 4626051 |
29/01/2026 | 15:37:36 | 4,412 | 12.0500 | LSE | 4626043 |
29/01/2026 | 15:37:36 | 2,821 | 12.0500 | LSE | 4626041 |
29/01/2026 | 15:37:36 | 5,430 | 12.0500 | LSE | 4626039 |
29/01/2026 | 15:37:36 | 2,461 | 12.0500 | LSE | 4626045 |
29/01/2026 | 15:37:36 | 2,631 | 12.0500 | LSE | 4626047 |
29/01/2026 | 15:37:36 | 2,439 | 12.0500 | LSE | 4626049 |
29/01/2026 | 15:37:56 | 3,247 | 12.0400 | LSE | 4626616 |
29/01/2026 | 15:38:06 | 500 | 12.0350 | LSE | 4627073 |
29/01/2026 | 15:38:15 | 2,322 | 12.0350 | LSE | 4627396 |
29/01/2026 | 15:39:21 | 1,635 | 12.0200 | LSE | 4629670 |
29/01/2026 | 15:39:21 | 786 | 12.0200 | LSE | 4629668 |
29/01/2026 | 15:39:21 | 2,772 | 12.0200 | LSE | 4629664 |
29/01/2026 | 15:39:21 | 2,769 | 12.0200 | LSE | 4629666 |
29/01/2026 | 15:40:54 | 2,312 | 12.0100 | LSE | 4634811 |
29/01/2026 | 15:40:54 | 918 | 12.0100 | LSE | 4634809 |
29/01/2026 | 15:40:54 | 1,566 | 12.0100 | LSE | 4634807 |
29/01/2026 | 15:43:16 | 75 | 12.0050 | LSE | 4639593 |
29/01/2026 | 15:43:16 | 100 | 12.0050 | LSE | 4639591 |
29/01/2026 | 15:43:16 | 87 | 12.0050 | LSE | 4639589 |
29/01/2026 | 15:44:15 | 2,524 | 12.0100 | LSE | 4641305 |
29/01/2026 | 15:44:15 | 2,107 | 12.0100 | LSE | 4641303 |
29/01/2026 | 15:44:15 | 100 | 12.0100 | LSE | 4641284 |
29/01/2026 | 15:44:15 | 100 | 12.0100 | LSE | 4641282 |
29/01/2026 | 15:44:15 | 100 | 12.0100 | LSE | 4641280 |
29/01/2026 | 15:44:15 | 100 | 12.0100 | LSE | 4641278 |
29/01/2026 | 15:44:15 | 48 | 12.0100 | LSE | 4641276 |
29/01/2026 | 15:44:15 | 41 | 12.0100 | LSE | 4641274 |
29/01/2026 | 15:44:15 | 27 | 12.0100 | LSE | 4641271 |
29/01/2026 | 15:45:23 | 49 | 12.0200 | LSE | 4645570 |
29/01/2026 | 15:45:23 | 2,587 | 12.0200 | LSE | 4645566 |
29/01/2026 | 15:45:23 | 2,335 | 12.0200 | LSE | 4645568 |
29/01/2026 | 15:47:17 | 1,425 | 12.0050 | LSE | 4649740 |
29/01/2026 | 15:47:17 | 836 | 12.0050 | LSE | 4649725 |
29/01/2026 | 15:47:18 | 70 | 12.0050 | LSE | 4649755 |
29/01/2026 | 15:48:06 | 1,913 | 12.0050 | LSE | 4651393 |
29/01/2026 | 15:48:06 | 457 | 12.0050 | LSE | 4651391 |
29/01/2026 | 15:48:10 | 611 | 12.0000 | LSE | 4651502 |
29/01/2026 | 15:48:11 | 2,604 | 12.0000 | LSE | 4651543 |
29/01/2026 | 15:48:11 | 3,340 | 12.0000 | LSE | 4651541 |
29/01/2026 | 15:48:11 | 1 | 12.0000 | LSE | 4651539 |
29/01/2026 | 15:48:11 | 177 | 12.0000 | LSE | 4651535 |
29/01/2026 | 15:48:11 | 1,682 | 12.0000 | LSE | 4651533 |
29/01/2026 | 15:48:11 | 312 | 12.0000 | LSE | 4651531 |
29/01/2026 | 15:49:15 | 2,791 | 12.0000 | LSE | 4653452 |
29/01/2026 | 15:49:15 | 526 | 12.0000 | LSE | 4653450 |
29/01/2026 | 15:49:15 | 2,446 | 12.0000 | LSE | 4653448 |
29/01/2026 | 15:49:47 | 2,369 | 12.0000 | LSE | 4654417 |
29/01/2026 | 15:49:47 | 786 | 12.0000 | LSE | 4654415 |
29/01/2026 | 15:49:47 | 2,318 | 12.0000 | LSE | 4654421 |
29/01/2026 | 15:49:47 | 2,340 | 12.0000 | LSE | 4654419 |
29/01/2026 | 15:49:47 | 2,056 | 12.0000 | LSE | 4654402 |
29/01/2026 | 15:49:47 | 2,813 | 12.0000 | LSE | 4654400 |
29/01/2026 | 15:49:49 | 916 | 12.0000 | LSE | 4654502 |
29/01/2026 | 15:50:13 | 707 | 12.0000 | LSE | 4657559 |
29/01/2026 | 15:50:13 | 716 | 12.0000 | LSE | 4657557 |
29/01/2026 | 15:50:15 | 40 | 12.0000 | LSE | 4657645 |
29/01/2026 | 15:50:15 | 100 | 12.0000 | LSE | 4657643 |
29/01/2026 | 15:50:15 | 100 | 12.0000 | LSE | 4657641 |
29/01/2026 | 15:50:16 | 1,639 | 12.0000 | LSE | 4657663 |
29/01/2026 | 15:50:19 | 856 | 12.0000 | LSE | 4657731 |
29/01/2026 | 15:50:19 | 550 | 12.0000 | LSE | 4657722 |
29/01/2026 | 15:50:19 | 718 | 12.0000 | LSE | 4657718 |
29/01/2026 | 15:50:21 | 535 | 12.0000 | LSE | 4657766 |
29/01/2026 | 15:50:22 | 530 | 12.0000 | LSE | 4657807 |
29/01/2026 | 15:50:22 | 1,226 | 12.0000 | LSE | 4657799 |
29/01/2026 | 15:50:22 | 1,059 | 12.0000 | LSE | 4657797 |
29/01/2026 | 15:50:22 | 1,256 | 12.0000 | LSE | 4657795 |
29/01/2026 | 15:50:22 | 1,568 | 12.0000 | LSE | 4657793 |
29/01/2026 | 15:50:23 | 526 | 12.0000 | LSE | 4657875 |
29/01/2026 | 15:50:23 | 684 | 12.0000 | LSE | 4657873 |
29/01/2026 | 15:50:23 | 34 | 12.0000 | LSE | 4657871 |
29/01/2026 | 15:50:23 | 500 | 12.0000 | LSE | 4657869 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658059 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658057 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658055 |
29/01/2026 | 15:50:25 | 1,513 | 12.0000 | LSE | 4658051 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658053 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658049 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658047 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658045 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658043 |
29/01/2026 | 15:50:25 | 56 | 12.0000 | LSE | 4658041 |
29/01/2026 | 15:50:25 | 44 | 12.0000 | LSE | 4658039 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658037 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658033 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658031 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658029 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658027 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658025 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658022 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658020 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658018 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658016 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658013 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658011 |
29/01/2026 | 15:50:25 | 100 | 12.0000 | LSE | 4658009 |
29/01/2026 | 15:50:25 | 68 | 12.0000 | LSE | 4658007 |
29/01/2026 | 15:50:49 | 580 | 12.0000 | LSE | 4658847 |
29/01/2026 | 15:50:49 | 201 | 12.0000 | LSE | 4658845 |
29/01/2026 | 15:50:51 | 276 | 12.0000 | LSE | 4658914 |
29/01/2026 | 15:50:53 | 2,661 | 12.0000 | LSE | 4658986 |
29/01/2026 | 15:50:53 | 1,994 | 12.0000 | LSE | 4658984 |
29/01/2026 | 15:51:01 | 2,704 | 11.9900 | LSE | 4659284 |
29/01/2026 | 15:51:01 | 2,672 | 11.9900 | LSE | 4659286 |
29/01/2026 | 15:51:57 | 2,806 | 11.9900 | LSE | 4661092 |
29/01/2026 | 15:52:48 | 2,334 | 11.9950 | LSE | 4662778 |
29/01/2026 | 15:52:48 | 2,790 | 11.9950 | LSE | 4662776 |
29/01/2026 | 15:52:48 | 2,668 | 11.9950 | LSE | 4662774 |
29/01/2026 | 15:53:03 | 2,493 | 11.9900 | LSE | 4663286 |
29/01/2026 | 15:53:37 | 2,895 | 11.9850 | LSE | 4664168 |
29/01/2026 | 15:54:31 | 2,842 | 11.9600 | LSE | 4665855 |
29/01/2026 | 15:56:25 | 98 | 11.9700 | LSE | 4671612 |
29/01/2026 | 15:56:25 | 100 | 11.9700 | LSE | 4671610 |
29/01/2026 | 15:56:25 | 72 | 11.9700 | LSE | 4671608 |
29/01/2026 | 15:56:26 | 2,090 | 11.9700 | LSE | 4671650 |
29/01/2026 | 15:56:26 | 2,840 | 11.9700 | LSE | 4671648 |
29/01/2026 | 15:57:58 | 500 | 11.9600 | LSE | 4674010 |
29/01/2026 | 15:57:59 | 285 | 11.9600 | LSE | 4674047 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674045 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674043 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674041 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674039 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674037 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674035 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674033 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674031 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674029 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674027 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674025 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674023 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674021 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674019 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674017 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674015 |
29/01/2026 | 15:57:59 | 100 | 11.9600 | LSE | 4674013 |
29/01/2026 | 15:58:58 | 2,734 | 11.9500 | LSE | 4675581 |
29/01/2026 | 15:58:58 | 2,696 | 11.9500 | LSE | 4675579 |
29/01/2026 | 15:59:36 | 100 | 11.9350 | LSE | 4676702 |
29/01/2026 | 15:59:36 | 100 | 11.9350 | LSE | 4676700 |
29/01/2026 | 15:59:36 | 100 | 11.9350 | LSE | 4676698 |
29/01/2026 | 15:59:36 | 100 | 11.9350 | LSE | 4676696 |
29/01/2026 | 15:59:36 | 43 | 11.9350 | LSE | 4676694 |
29/01/2026 | 15:59:38 | 949 | 11.9350 | LSE | 4676843 |
29/01/2026 | 15:59:39 | 307 | 11.9350 | LSE | 4676857 |
29/01/2026 | 15:59:39 | 671 | 11.9350 | LSE | 4676853 |
29/01/2026 | 16:01:05 | 603 | 11.9350 | LSE | 4683570 |
29/01/2026 | 16:01:05 | 130 | 11.9350 | LSE | 4683568 |
29/01/2026 | 16:01:05 | 1,113 | 11.9350 | LSE | 4683566 |
29/01/2026 | 16:01:05 | 534 | 11.9350 | LSE | 4683554 |
29/01/2026 | 16:01:05 | 534 | 11.9350 | LSE | 4683552 |
29/01/2026 | 16:01:05 | 130 | 11.9350 | LSE | 4683533 |
29/01/2026 | 16:01:05 | 1,547 | 11.9350 | LSE | 4683531 |
29/01/2026 | 16:01:05 | 380 | 11.9350 | LSE | 4683529 |
29/01/2026 | 16:04:30 | 2,707 | 11.9400 | LSE | 4690415 |
29/01/2026 | 16:04:30 | 2,355 | 11.9400 | LSE | 4690413 |
29/01/2026 | 16:06:07 | 945 | 11.9250 | LSE | 4696302 |
29/01/2026 | 16:06:07 | 1,382 | 11.9250 | LSE | 4696304 |
29/01/2026 | 16:07:01 | 1,613 | 11.9250 | LSE | 4698011 |
29/01/2026 | 16:07:01 | 1,213 | 11.9250 | LSE | 4697997 |
29/01/2026 | 16:07:37 | 500 | 11.9150 | LSE | 4699177 |
29/01/2026 | 16:08:13 | 2,391 | 11.9150 | LSE | 4700273 |
29/01/2026 | 16:08:13 | 1,797 | 11.9150 | LSE | 4700271 |
29/01/2026 | 16:08:13 | 496 | 11.9150 | LSE | 4700269 |
29/01/2026 | 16:10:00 | 2,359 | 11.9150 | LSE | 4704091 |
29/01/2026 | 16:11:23 | 2,748 | 11.9300 | LSE | 4708928 |
29/01/2026 | 16:11:31 | 17 | 11.9300 | LSE | 4709135 |
29/01/2026 | 16:12:16 | 2,298 | 11.9250 | LSE | 4710574 |
Related Shares:
Rolls-Royce