This is Money

Select a section

Latest regulatory news
More news on Spectris

Transaction in Own Shares

Published: 23/09/2024, 07:00

RNS Number : 1232F

Spectris PLC

23 September 2024

SPECTRIS PLC (the "Company")
Transaction in Own Shares

The Company announces that on 20 September 2024 it had purchased a total of 118,386 of its ordinary shares of 5 pence each (the "ordinary shares"), through the Company's broker Barclays Capital Securities Limited as detailed below. The repurchased ordinary shares will be held in treasury.

	London Stock Exchange	CBOE BXE	Turquoise Services Limited	Aquis Limited	Cboe Europe Limited
Number of ordinary shares purchased	55,786	31,229	5,806	5,827	19,738
Highest price paid (per ordinary share)	2,780.00	2,780.00	2,780.00	2,780.00	2,780.00
Lowest price paid (per ordinary share)	2,686.00	2,682.00	2,688.00	2,690.00	2,690.00
Average price paid (per ordinary share)	2,718.19	2,694.05	2,725.28	2,728.77	2,730.15

The purchases form part of the Company's share buyback programme announced on 01 August 2024.

Following settlement of the above purchases, the Company's total number of ordinary shares in issue (including treasury shares) shall be 104,446,214 ordinary shares. The total number of ordinary shares held in treasury is 5,052,766.

Therefore, the total number of voting rights in the Company, excluding treasury shares, is 99,393,448. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Barclays Capital Securities Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number: 213800Z4CO2CZO3M3T10

Enquiries to:

Spectris plc

Mathew Wootton

Director of Investor Relations
+44 75000 78880

Rebecca Dunn

Head of Corporate Affairs

+ 44 7464 677320

Schedule of Purchases - Individual Transactions

Issuer Name	SPECTRIS PLC
LEI	213800Z4CO2CZO3M3T10
ISIN	GB0003308607
Intermediary Name	BARCLAYS CAPITAL SECURITIES LIMITED
Intermediary Code	BARCGBN1
Time zone	GMT
Currency	GBP

Number of Shares	Price Per Share (GBp)	Trading Venue	Date of Transaction	Time of Transaction	Transaction Reference Number
29	2734	CHIX	20/09/2024	08:01:22	606249511925962000
554	2734	CHIX	20/09/2024	08:01:22	606249511925962000
135	2734	CHIX	20/09/2024	08:01:22	606249511925962000
97	2734	XLON	20/09/2024	08:01:22	592175761478779000
212	2734	XLON	20/09/2024	08:01:22	592175761478779000
139	2734	CHIX	20/09/2024	08:01:22	606249511925962000
103	2750	XLON	20/09/2024	08:08:05	592175761478995000
103	2750	XLON	20/09/2024	08:08:05	592175761478995000
242	2750	XLON	20/09/2024	08:08:05	592175761478995000
103	2750	CHIX	20/09/2024	08:08:05	606249511926165000
103	2750	CHIX	20/09/2024	08:08:05	606249511926165000
103	2750	CHIX	20/09/2024	08:08:05	606249511926165000
15	2750	XLON	20/09/2024	08:08:06	606249511926165000
15	2750	XLON	20/09/2024	08:08:06	606249511926165000
15	2750	XLON	20/09/2024	08:08:06	606249511926165000
15	2750	XLON	20/09/2024	08:08:06	606249511926165000
70	2750	TRQX	20/09/2024	08:08:06	606249511926166000
70	2750	TRQX	20/09/2024	08:08:06	592175761478996000
70	2750	TRQX	20/09/2024	08:08:06	592175761478996000
70	2750	TRQX	20/09/2024	08:08:06	606249511926166000
103	2750	CHIX	20/09/2024	08:08:08	592175761478997000
15	2750	XLON	20/09/2024	08:08:08	606249511926167000
267	2750	XLON	20/09/2024	08:08:08	606249511926167000
140	2750	XLON	20/09/2024	08:08:08	606249511926167000
15	2750	XLON	20/09/2024	08:08:08	606249511926167000
23	2750	XLON	20/09/2024	08:08:09	606249511926167000
250	2750	XLON	20/09/2024	08:08:09	606249511926167000
103	2740	CHIX	20/09/2024	08:10:11	592175761479064000
103	2740	XLON	20/09/2024	08:10:11	606249511926229000
118	2746	TRQX	20/09/2024	08:17:28	606249511926440000
8	2746	TRQX	20/09/2024	08:18:28	606249511926466000
97	2746	TRQX	20/09/2024	08:18:28	592175761479318000
10	2746	TRQX	20/09/2024	08:19:00	606249511926479000
10	2746	TRQX	20/09/2024	08:19:00	606249511926479000
134	2746	TRQX	20/09/2024	08:19:00	592175761479333000
122	2746	TRQX	20/09/2024	08:19:43	592175761479352000
162	2748	XLON	20/09/2024	08:21:07	606249511926532000
180	2756	XLON	20/09/2024	08:22:32	592175761479428000
577	2756	XLON	20/09/2024	08:23:08	606249511926584000
103	2756	CHIX	20/09/2024	08:23:08	592175761479445000
294	2756	XLON	20/09/2024	08:23:08	606249511926584000
30	2758	CHIX	20/09/2024	08:25:14	606249511926639000
121	2758	XLON	20/09/2024	08:25:14	592175761479504000
73	2758	CHIX	20/09/2024	08:25:14	606249511926639000
115	2774	XLON	20/09/2024	08:29:19	606249511926740000
257	2776	XLON	20/09/2024	08:29:42	592175761479624000
197	2776	XLON	20/09/2024	08:29:42	606249511926749000
120	2774	XLON	20/09/2024	08:29:54	592175761479628000
58	2770	CHIX	20/09/2024	08:30:05	606249511926762000
118	2774	XLON	20/09/2024	08:31:06	606249511926789000
208	2774	XLON	20/09/2024	08:32:21	592175761479697000
267	2770	XLON	20/09/2024	08:33:07	592175761479722000
76	2770	CHIX	20/09/2024	08:33:07	606249511926840000
72	2770	CHIX	20/09/2024	08:33:07	606249511926840000
170	2774	AQXE	20/09/2024	08:33:11	606249511926842000
106	2778	XLON	20/09/2024	08:35:44	592175761479795000
75	2776	CHIX	20/09/2024	08:36:12	592175761479808000
168	2776	CHIX	20/09/2024	08:36:12	592175761479808000
46	2776	CHIX	20/09/2024	08:36:12	606249511926920000
150	2776	CHIX	20/09/2024	08:36:12	606249511926920000
119	2776	TRQX	20/09/2024	08:36:12	592175761479808000
206	2776	XLON	20/09/2024	08:36:12	592175761479808000
103	2776	XLON	20/09/2024	08:36:12	592175761479808000
103	2776	BATE	20/09/2024	08:36:12	606249511926920000
139	2780	XLON	20/09/2024	09:00:26	592175761480402000
281	2780	XLON	20/09/2024	09:00:26	592175761480402000
366	2780	XLON	20/09/2024	09:00:26	592175761480402000
94	2780	CHIX	20/09/2024	09:00:26	592175761480402000
139	2780	XLON	20/09/2024	09:00:26	592175761480402000
157	2780	XLON	20/09/2024	09:00:26	592175761480402000
139	2780	XLON	20/09/2024	09:00:26	606249511927479000
103	2780	TRQX	20/09/2024	09:00:53	592175761480413000
103	2780	AQXE	20/09/2024	09:00:53	592175761480413000
103	2780	AQXE	20/09/2024	09:00:53	592175761480413000
148	2780	CHIX	20/09/2024	09:00:53	592175761480413000
121	2780	CHIX	20/09/2024	09:00:53	592175761480413000
121	2780	CHIX	20/09/2024	09:00:53	592175761480413000
103	2780	TRQX	20/09/2024	09:00:53	606249511927489000
139	2780	TRQX	20/09/2024	09:00:53	606249511927489000
103	2780	BATE	20/09/2024	09:00:53	606249511927489000
103	2780	AQXE	20/09/2024	09:00:53	606249511927489000
94	2780	BATE	20/09/2024	09:00:53	606249511927489000
103	2780	CHIX	20/09/2024	09:00:53	606249511927489000
121	2780	AQXE	20/09/2024	09:00:53	606249511927489000
112	2780	BATE	20/09/2024	09:00:53	606249511927489000
139	2780	CHIX	20/09/2024	09:00:53	606249511927489000
103	2778	CHIX	20/09/2024	09:00:53	592175761480413000
151	2778	AQXE	20/09/2024	09:00:53	606249511927489000
303	2780	XLON	20/09/2024	09:00:53	592175761480413000
103	2780	CHIX	20/09/2024	09:00:53	606249511927489000
293	2780	XLON	20/09/2024	09:00:53	592175761480414000
103	2780	CHIX	20/09/2024	09:00:53	606249511927489000
103	2780	XLON	20/09/2024	09:00:53	592175761480414000
118	2780	CHIX	20/09/2024	09:00:53	606249511927489000
72	2770	AQXE	20/09/2024	09:05:08	592175761480524000
31	2770	AQXE	20/09/2024	09:05:08	592175761480524000
405	2770	XLON	20/09/2024	09:05:08	592175761480524000
103	2770	CHIX	20/09/2024	09:05:08	606249511927593000
10	2770	XLON	20/09/2024	09:05:08	606249511927593000
91	2770	XLON	20/09/2024	09:05:08	606249511927593000
97	2770	XLON	20/09/2024	09:05:08	606249511927593000
103	2762	CHIX	20/09/2024	09:11:34	592175761480694000
36	2762	AQXE	20/09/2024	09:11:34	606249511927752000
273	2762	XLON	20/09/2024	09:11:34	606249511927752000
67	2762	AQXE	20/09/2024	09:11:34	606249511927752000
327	2762	XLON	20/09/2024	09:11:34	592175761480694000
103	2762	CHIX	20/09/2024	09:11:34	606249511927752000
103	2762	XLON	20/09/2024	09:11:34	592175761480694000
153	2762	XLON	20/09/2024	09:25:21	592175761481020000
107	2762	BATE	20/09/2024	09:25:21	592175761481020000
257	2762	CHIX	20/09/2024	09:25:21	592175761481020000
103	2762	AQXE	20/09/2024	09:25:21	592175761481020000
103	2762	AQXE	20/09/2024	09:25:21	592175761481020000
103	2762	AQXE	20/09/2024	09:25:21	592175761481020000
103	2762	TRQX	20/09/2024	09:25:21	606249511928058000
107	2762	XLON	20/09/2024	09:25:21	606249511928058000
107	2762	TRQX	20/09/2024	09:25:21	606249511928058000
206	2762	XLON	20/09/2024	09:25:21	606249511928058000
136	2762	CHIX	20/09/2024	09:25:21	606249511928058000
103	2762	CHIX	20/09/2024	09:25:21	606249511928058000
105	2772	XLON	20/09/2024	09:35:23	592175761481251000
114	2774	XLON	20/09/2024	09:35:38	592175761481256000
123	2774	XLON	20/09/2024	09:36:37	592175761481277000
119	2774	XLON	20/09/2024	09:37:22	606249511928317000
123	2774	XLON	20/09/2024	09:38:17	606249511928334000
214	2776	CHIX	20/09/2024	09:40:01	592175761481350000
60	2780	XLON	20/09/2024	09:41:02	606249511928393000
114	2780	XLON	20/09/2024	09:41:11	592175761481378000
103	2780	XLON	20/09/2024	09:42:41	592175761481410000
115	2780	CHIX	20/09/2024	09:42:41	606249511928427000
300	2776	XLON	20/09/2024	09:42:42	592175761481411000
21	2776	CHIX	20/09/2024	09:42:42	606249511928427000
185	2776	CHIX	20/09/2024	09:42:42	606249511928427000
134	2776	XLON	20/09/2024	09:42:42	592175761481411000
103	2776	CHIX	20/09/2024	09:42:42	606249511928427000
103	2776	BATE	20/09/2024	09:47:51	592175761481525000
179	2776	XLON	20/09/2024	09:47:51	592175761481525000
103	2776	CHIX	20/09/2024	09:47:51	592175761481525000
115	2776	TRQX	20/09/2024	09:47:51	606249511928535000
115	2776	CHIX	20/09/2024	09:47:51	606249511928535000
107	2776	XLON	20/09/2024	09:47:53	606249511928536000
70	2776	TRQX	20/09/2024	09:47:53	592175761481526000
108	2776	XLON	20/09/2024	09:47:53	606249511928536000
70	2776	TRQX	20/09/2024	09:47:53	606249511928536000
116	2776	BATE	20/09/2024	09:47:53	592175761481526000
94	2776	XLON	20/09/2024	09:47:53	606249511928536000
103	2776	AQXE	20/09/2024	09:47:53	606249511928536000
103	2776	CHIX	20/09/2024	09:47:53	592175761481526000
251	2776	XLON	20/09/2024	09:47:53	606249511928536000
70	2776	TRQX	20/09/2024	09:47:53	606249511928536000
297	2776	CHIX	20/09/2024	09:47:53	592175761481526000
206	2772	BATE	20/09/2024	10:00:16	592175761481795000
103	2772	AQXE	20/09/2024	10:00:16	592175761481795000
279	2772	XLON	20/09/2024	10:00:16	592175761481795000
103	2772	XLON	20/09/2024	10:00:16	592175761481795000
115	2772	XLON	20/09/2024	10:00:16	592175761481795000
103	2772	CHIX	20/09/2024	10:00:16	606249511928790000
117	2772	TRQX	20/09/2024	10:00:16	606249511928790000
115	2772	CHIX	20/09/2024	10:00:16	606249511928790000
103	2772	XLON	20/09/2024	10:00:16	606249511928790000
56	2764	CHIX	20/09/2024	10:01:48	606249511928829000
162	2764	CHIX	20/09/2024	10:01:48	606249511928829000
54	2756	CHIX	20/09/2024	10:06:04	592175761481946000
79	2756	XLON	20/09/2024	10:08:03	606249511928978000
49	2756	CHIX	20/09/2024	10:08:57	592175761482017000
185	2756	XLON	20/09/2024	10:08:57	606249511928999000
103	2756	CHIX	20/09/2024	10:08:58	592175761482017000
20	2756	XLON	20/09/2024	10:08:58	606249511928999000
146	2756	XLON	20/09/2024	10:08:58	606249511928999000
103	2756	AQXE	20/09/2024	10:08:58	606249511928999000
136	2756	XLON	20/09/2024	10:08:58	606249511928999000
103	2756	AQXE	20/09/2024	10:16:37	592175761482208000
404	2756	CHIX	20/09/2024	10:16:37	606249511929179000
103	2756	CHIX	20/09/2024	10:16:37	592175761482208000
388	2756	XLON	20/09/2024	10:16:37	606249511929179000
33	2756	XLON	20/09/2024	10:16:37	592175761482208000
273	2746	CHIX	20/09/2024	10:32:20	592175761482575000
103	2746	AQXE	20/09/2024	10:32:20	606249511929527000
206	2746	XLON	20/09/2024	10:32:20	606249511929527000
257	2746	XLON	20/09/2024	10:32:20	606249511929527000
103	2746	CHIX	20/09/2024	10:32:20	592175761482575000
237	2746	XLON	20/09/2024	10:32:20	606249511929527000
103	2746	CHIX	20/09/2024	10:32:20	592175761482575000
237	2746	XLON	20/09/2024	10:32:20	606249511929527000
11	2746	XLON	20/09/2024	10:32:20	606249511929527000
1	2746	XLON	20/09/2024	10:32:20	606249511929527000
2	2746	XLON	20/09/2024	10:32:20	606249511929527000
268	2746	XLON	20/09/2024	10:32:20	606249511929527000
5	2730	CHIX	20/09/2024	10:44:29	606249511929795000
120	2736	XLON	20/09/2024	10:50:05	606249511929933000
22	2736	XLON	20/09/2024	10:51:03	606249511929975000
42	2736	XLON	20/09/2024	10:51:03	606249511929975000
10	2736	XLON	20/09/2024	10:51:03	606249511929975000
45	2736	XLON	20/09/2024	10:51:03	592175761483051000
119	2732	XLON	20/09/2024	10:51:43	592175761483080000
40	2730	CHIX	20/09/2024	10:51:43	592175761483080000
63	2730	CHIX	20/09/2024	10:51:43	592175761483080000
2	2730	XLON	20/09/2024	10:51:45	606249511930004000
110	2734	AQXE	20/09/2024	10:51:59	592175761483091000
313	2730	XLON	20/09/2024	10:52:04	606249511930017000
18	2730	CHIX	20/09/2024	10:52:04	592175761483095000
6	2730	CHIX	20/09/2024	10:52:04	592175761483095000
224	2730	CHIX	20/09/2024	10:52:29	592175761483111000
309	2730	XLON	20/09/2024	10:52:29	606249511930032000
103	2730	CHIX	20/09/2024	10:52:29	592175761483112000
296	2730	XLON	20/09/2024	10:52:29	606249511930032000
8	2730	CHIX	20/09/2024	10:52:29	592175761483112000
8	2732	XLON	20/09/2024	10:56:26	592175761483255000
95	2732	XLON	20/09/2024	10:56:26	592175761483255000
123	2732	CHIX	20/09/2024	10:56:26	606249511930167000
123	2730	TRQX	20/09/2024	10:56:28	592175761483256000
95	2730	CHIX	20/09/2024	10:56:28	592175761483256000
123	2730	BATE	20/09/2024	10:56:28	592175761483256000
296	2730	XLON	20/09/2024	10:56:28	606249511930168000
103	2730	AQXE	20/09/2024	10:56:28	606249511930168000
103	2730	CHIX	20/09/2024	10:56:28	606249511930168000
315	2730	XLON	20/09/2024	10:56:28	606249511930168000
97	2730	CHIX	20/09/2024	10:56:28	592175761483256000
3	2730	CHIX	20/09/2024	10:56:28	592175761483256000
3	2730	XLON	20/09/2024	10:56:29	606249511930168000
103	2732	XLON	20/09/2024	10:58:07	592175761483311000
123	2732	CHIX	20/09/2024	10:58:07	606249511930220000
103	2734	XLON	20/09/2024	11:12:19	592175761483666000
17	2734	CHIX	20/09/2024	11:12:19	606249511930552000
124	2734	CHIX	20/09/2024	11:12:19	606249511930552000
103	2734	XLON	20/09/2024	11:13:15	606249511930575000
7	2734	CHIX	20/09/2024	11:13:15	592175761483690000
110	2734	CHIX	20/09/2024	11:13:15	592175761483690000
3	2734	CHIX	20/09/2024	11:13:15	592175761483690000
1	2734	CHIX	20/09/2024	11:13:15	592175761483690000
105	2734	CHIX	20/09/2024	11:14:16	592175761483716000
103	2734	XLON	20/09/2024	11:14:16	606249511930600000
141	2734	CHIX	20/09/2024	11:15:27	592175761483747000
103	2734	XLON	20/09/2024	11:15:27	606249511930628000
111	2734	CHIX	20/09/2024	11:16:28	592175761483769000
103	2734	XLON	20/09/2024	11:16:28	606249511930650000
11	2734	XLON	20/09/2024	11:17:34	592175761483793000
92	2734	XLON	20/09/2024	11:17:34	592175761483793000
143	2734	CHIX	20/09/2024	11:17:34	606249511930672000
103	2734	XLON	20/09/2024	11:18:44	606249511930696000
141	2734	CHIX	20/09/2024	11:18:44	592175761483818000
103	2730	BATE	20/09/2024	11:19:41	592175761483838000
244	2730	CHIX	20/09/2024	11:19:41	592175761483838000
375	2730	XLON	20/09/2024	11:19:41	592175761483838000
103	2730	BATE	20/09/2024	11:19:41	592175761483838000
103	2730	CHIX	20/09/2024	11:19:41	592175761483838000
103	2730	CHIX	20/09/2024	11:19:41	592175761483838000
141	2730	CHIX	20/09/2024	11:19:41	592175761483838000
80	2730	CHIX	20/09/2024	11:19:41	606249511930715000
23	2730	CHIX	20/09/2024	11:19:41	606249511930715000
103	2730	TRQX	20/09/2024	11:19:41	606249511930715000
141	2730	TRQX	20/09/2024	11:19:41	606249511930715000
141	2730	XLON	20/09/2024	11:19:41	606249511930715000
141	2730	XLON	20/09/2024	11:19:41	606249511930715000
141	2730	XLON	20/09/2024	11:19:41	606249511930715000
103	2730	CHIX	20/09/2024	11:19:41	592175761483838000
70	2730	XLON	20/09/2024	11:19:41	606249511930715000
183	2730	XLON	20/09/2024	11:19:41	606249511930715000
23	2732	CHIX	20/09/2024	11:31:03	592175761484077000
62	2732	CHIX	20/09/2024	11:31:03	592175761484077000
10	2732	AQXE	20/09/2024	11:31:03	606249511930938000
10	2732	AQXE	20/09/2024	11:31:03	606249511930938000
9	2732	CHIX	20/09/2024	11:31:03	592175761484077000
12	2732	BATE	20/09/2024	11:31:44	592175761484092000
10	2732	BATE	20/09/2024	11:31:44	592175761484092000
10	2732	AQXE	20/09/2024	11:31:44	606249511930952000
10	2732	AQXE	20/09/2024	11:31:44	606249511930952000
76	2732	AQXE	20/09/2024	11:31:44	592175761484092000
48	2728	AQXE	20/09/2024	11:32:28	592175761484108000
70	2728	AQXE	20/09/2024	11:32:28	592175761484108000
206	2728	CHIX	20/09/2024	11:32:28	592175761484108000
321	2728	XLON	20/09/2024	11:32:28	606249511930967000
82	2728	AQXE	20/09/2024	11:32:28	606249511930967000
103	2728	CHIX	20/09/2024	11:32:29	592175761484108000
24	2728	AQXE	20/09/2024	11:32:29	606249511930967000
309	2728	XLON	20/09/2024	11:32:29	606249511930967000
74	2728	CHIX	20/09/2024	11:33:14	592175761484123000
29	2728	CHIX	20/09/2024	11:33:14	592175761484123000
40	2728	XLON	20/09/2024	11:33:14	606249511930982000
38	2728	XLON	20/09/2024	11:33:14	606249511930982000
148	2728	XLON	20/09/2024	11:33:14	606249511930982000
80	2728	XLON	20/09/2024	11:33:14	606249511930982000
113	2728	XLON	20/09/2024	11:33:14	606249511930982000
38	2728	XLON	20/09/2024	11:33:14	606249511930982000
59	2728	CHIX	20/09/2024	11:33:14	592175761484123000
73	2728	AQXE	20/09/2024	11:36:23	606249511931043000
143	2728	TRQX	20/09/2024	11:37:08	592175761484203000
103	2728	AQXE	20/09/2024	11:37:08	592175761484203000
174	2728	CHIX	20/09/2024	11:37:08	592175761484203000
309	2728	XLON	20/09/2024	11:37:08	606249511931056000
30	2728	AQXE	20/09/2024	11:37:08	606249511931056000
143	2728	CHIX	20/09/2024	11:37:08	606249511931056000
103	2726	CHIX	20/09/2024	11:37:22	592175761484208000
144	2726	XLON	20/09/2024	11:37:22	606249511931061000
10	2730	AQXE	20/09/2024	11:54:22	606249511931396000
10	2730	AQXE	20/09/2024	11:54:22	606249511931396000
92	2730	AQXE	20/09/2024	11:54:22	592175761484564000
9	2730	AQXE	20/09/2024	11:56:30	606249511931440000
9	2730	AQXE	20/09/2024	11:56:30	606249511931440000
93	2730	AQXE	20/09/2024	11:56:30	592175761484611000
9	2730	AQXE	20/09/2024	11:58:34	592175761484658000
10	2730	AQXE	20/09/2024	11:58:34	592175761484658000
193	2730	AQXE	20/09/2024	11:58:34	606249511931484000
48	2726	AQXE	20/09/2024	11:58:34	606249511931484000
111	2728	CHIX	20/09/2024	12:00:32	592175761484704000
121	2726	BATE	20/09/2024	12:00:32	592175761484704000
103	2726	AQXE	20/09/2024	12:00:32	592175761484704000
206	2726	CHIX	20/09/2024	12:00:32	592175761484704000
103	2728	XLON	20/09/2024	12:00:32	606249511931527000
55	2726	AQXE	20/09/2024	12:00:32	606249511931527000
121	2726	CHIX	20/09/2024	12:00:32	606249511931527000
58	2726	CHIX	20/09/2024	12:00:32	606249511931527000
63	2726	CHIX	20/09/2024	12:00:32	606249511931527000
231	2726	XLON	20/09/2024	12:00:32	592175761484704000
103	2726	TRQX	20/09/2024	12:00:32	592175761484704000
227	2726	XLON	20/09/2024	12:00:32	606249511931527000
18	2726	XLON	20/09/2024	12:00:32	606249511931527000
224	2726	XLON	20/09/2024	12:00:32	606249511931527000
93	2726	XLON	20/09/2024	12:00:32	606249511931527000
112	2726	TRQX	20/09/2024	12:00:32	606249511931527000
103	2726	CHIX	20/09/2024	12:00:32	592175761484704000
358	2726	XLON	20/09/2024	12:00:32	606249511931527000
104	2726	XLON	20/09/2024	12:00:32	606249511931527000
161	2716	CHIX	20/09/2024	12:18:32	592175761485071000
70	2716	XLON	20/09/2024	12:18:32	592175761485071000
211	2716	CHIX	20/09/2024	12:18:32	592175761485071000
150	2716	XLON	20/09/2024	12:18:32	592175761485071000
103	2716	AQXE	20/09/2024	12:18:32	606249511931870000
283	2716	XLON	20/09/2024	12:18:32	592175761485071000
103	2716	CHIX	20/09/2024	12:18:32	606249511931870000
125	2716	AQXE	20/09/2024	12:28:10	592175761485263000
103	2716	BATE	20/09/2024	12:28:10	592175761485263000
103	2716	TRQX	20/09/2024	12:28:10	592175761485263000
125	2716	XLON	20/09/2024	12:28:10	592175761485263000
117	2716	XLON	20/09/2024	12:28:10	592175761485263000
103	2716	XLON	20/09/2024	12:28:10	592175761485263000
103	2716	CHIX	20/09/2024	12:28:10	606249511932050000
114	2716	CHIX	20/09/2024	12:28:10	606249511932050000
92	2716	CHIX	20/09/2024	12:28:10	606249511932050000
60	2716	BATE	20/09/2024	12:28:10	606249511932050000
103	2716	TRQX	20/09/2024	12:28:10	606249511932050000
125	2716	CHIX	20/09/2024	12:28:10	606249511932050000
43	2716	BATE	20/09/2024	12:28:10	606249511932050000
292	2716	XLON	20/09/2024	12:28:10	606249511932050000
56	2716	XLON	20/09/2024	12:28:10	606249511932050000
69	2716	XLON	20/09/2024	12:28:10	606249511932050000
149	2716	CHIX	20/09/2024	12:28:10	592175761485263000
103	2716	XLON	20/09/2024	12:28:10	606249511932050000
9	2716	CHIX	20/09/2024	12:28:10	592175761485263000
14	2712	TRQX	20/09/2024	12:45:08	606249511932408000
84	2712	TRQX	20/09/2024	12:45:08	606249511932408000
10	2712	BATE	20/09/2024	12:45:08	592175761485647000
103	2708	CHIX	20/09/2024	12:45:25	592175761485653000
393	2708	XLON	20/09/2024	12:45:25	606249511932414000
251	2708	CHIX	20/09/2024	12:45:25	592175761485653000
309	2708	XLON	20/09/2024	12:45:25	606249511932414000
148	2708	AQXE	20/09/2024	12:45:25	606249511932414000
309	2708	XLON	20/09/2024	12:45:25	606249511932414000
103	2708	CHIX	20/09/2024	12:45:25	592175761485653000
103	2710	CHIX	20/09/2024	12:58:43	592175761485922000
139	2710	XLON	20/09/2024	12:58:43	606249511932666000
74	2708	AQXE	20/09/2024	12:59:56	592175761485954000
43	2708	XLON	20/09/2024	13:00:56	592175761485980000
96	2708	XLON	20/09/2024	13:00:56	592175761485980000
139	2708	XLON	20/09/2024	13:00:56	592175761485980000
103	2708	BATE	20/09/2024	13:00:56	592175761485980000
103	2708	CHIX	20/09/2024	13:00:56	592175761485980000
40	2708	BATE	20/09/2024	13:00:56	592175761485980000
103	2708	CHIX	20/09/2024	13:00:56	592175761485980000
99	2708	BATE	20/09/2024	13:00:56	592175761485980000
72	2708	XLON	20/09/2024	13:00:56	606249511932720000
314	2708	XLON	20/09/2024	13:00:56	606249511932720000
109	2708	TRQX	20/09/2024	13:00:56	606249511932720000
139	2708	XLON	20/09/2024	13:00:56	606249511932720000
17	2708	TRQX	20/09/2024	13:00:56	606249511932720000
86	2708	TRQX	20/09/2024	13:00:56	606249511932720000
35	2708	CHIX	20/09/2024	13:00:56	606249511932720000
68	2708	CHIX	20/09/2024	13:00:56	606249511932720000
29	2708	AQXE	20/09/2024	13:00:56	592175761485980000
103	2708	AQXE	20/09/2024	13:00:56	606249511932720000
74	2706	CHIX	20/09/2024	13:03:11	592175761486036000
63	2706	CHIX	20/09/2024	13:03:11	592175761486036000
103	2706	XLON	20/09/2024	13:03:11	606249511932773000
206	2706	CHIX	20/09/2024	13:18:46	592175761486373000
103	2706	AQXE	20/09/2024	13:18:46	606249511933088000
103	2706	BATE	20/09/2024	13:18:46	606249511933088000
126	2706	XLON	20/09/2024	13:18:46	592175761486373000
70	2706	TRQX	20/09/2024	13:18:46	592175761486373000
140	2706	XLON	20/09/2024	13:18:46	606249511933088000
100	2706	XLON	20/09/2024	13:18:46	606249511933088000
28	2706	XLON	20/09/2024	13:18:46	606249511933088000
309	2706	XLON	20/09/2024	13:18:46	606249511933088000
295	2706	CHIX	20/09/2024	13:18:46	592175761486373000
41	2706	XLON	20/09/2024	13:18:46	606249511933088000
177	2706	XLON	20/09/2024	13:18:46	606249511933088000
190	2706	XLON	20/09/2024	13:18:46	606249511933088000
180	2706	XLON	20/09/2024	13:18:47	592175761486373000
103	2706	CHIX	20/09/2024	13:18:52	592175761486375000
15	2706	XLON	20/09/2024	13:18:52	606249511933091000
12	2698	AQXE	20/09/2024	13:22:34	592175761486455000
14	2704	XLON	20/09/2024	13:26:26	606249511933250000
9	2704	XLON	20/09/2024	13:26:26	606249511933250000
43	2704	XLON	20/09/2024	13:26:26	606249511933250000
37	2704	XLON	20/09/2024	13:26:26	606249511933250000
77	2704	XLON	20/09/2024	13:26:26	606249511933250000
36	2704	XLON	20/09/2024	13:27:00	592175761486557000
36	2704	XLON	20/09/2024	13:27:00	592175761486557000
37	2704	XLON	20/09/2024	13:27:00	592175761486557000
20	2700	CHIX	20/09/2024	13:28:01	606249511933285000
43	2704	XLON	20/09/2024	13:28:05	592175761486586000
38	2704	XLON	20/09/2024	13:28:05	592175761486586000
12	2704	BATE	20/09/2024	13:28:05	606249511933288000
36	2704	XLON	20/09/2024	13:28:05	606249511933288000
42	2704	XLON	20/09/2024	13:28:08	606249511933289000
39	2704	XLON	20/09/2024	13:28:08	606249511933289000
10	2704	BATE	20/09/2024	13:28:08	592175761486588000
38	2704	XLON	20/09/2024	13:28:08	592175761486588000
43	2704	XLON	20/09/2024	13:28:12	606249511933291000
42	2704	XLON	20/09/2024	13:28:12	606249511933291000
44	2704	XLON	20/09/2024	13:28:12	606249511933291000
43	2704	XLON	20/09/2024	13:28:22	606249511933295000
43	2704	XLON	20/09/2024	13:28:22	606249511933295000
43	2704	XLON	20/09/2024	13:28:22	606249511933295000
38	2704	XLON	20/09/2024	13:28:39	606249511933302000
42	2704	XLON	20/09/2024	13:28:39	606249511933302000
49	2704	XLON	20/09/2024	13:28:39	606249511933302000
39	2704	XLON	20/09/2024	13:29:01	592175761486610000
39	2704	XLON	20/09/2024	13:29:01	592175761486610000
8	2704	TRQX	20/09/2024	13:29:01	606249511933310000
37	2704	XLON	20/09/2024	13:29:01	592175761486610000
6	2704	XLON	20/09/2024	13:29:01	592175761486610000
107	2704	XLON	20/09/2024	13:29:18	592175761486618000
129	2702	XLON	20/09/2024	13:29:19	606249511933318000
133	2704	TRQX	20/09/2024	13:30:01	592175761486633000
103	2704	AQXE	20/09/2024	13:30:01	606249511933332000
133	2704	AQXE	20/09/2024	13:30:29	606249511933347000
112	2704	AQXE	20/09/2024	13:30:43	606249511933353000
108	2704	AQXE	20/09/2024	13:30:48	606249511933356000
101	2704	AQXE	20/09/2024	13:30:55	592175761486661000
5	2704	AQXE	20/09/2024	13:30:55	592175761486661000
113	2704	TRQX	20/09/2024	13:31:03	606249511933363000
22	2700	CHIX	20/09/2024	13:31:05	606249511933364000
135	2704	TRQX	20/09/2024	13:31:11	606249511933366000
135	2704	TRQX	20/09/2024	13:31:24	592175761486675000
135	2704	TRQX	20/09/2024	13:31:36	606249511933376000
9	2704	TRQX	20/09/2024	13:31:44	592175761486684000
10	2704	TRQX	20/09/2024	13:31:44	592175761486684000
6	2704	TRQX	20/09/2024	13:31:44	606249511933380000
6	2704	TRQX	20/09/2024	13:31:44	606249511933380000
6	2704	TRQX	20/09/2024	13:31:44	606249511933380000
7	2704	TRQX	20/09/2024	13:31:44	606249511933380000
8	2704	TRQX	20/09/2024	13:31:44	592175761486684000
83	2704	TRQX	20/09/2024	13:31:44	606249511933380000
8	2704	TRQX	20/09/2024	13:32:04	592175761486693000
8	2704	TRQX	20/09/2024	13:32:04	592175761486693000
7	2704	TRQX	20/09/2024	13:32:04	606249511933389000
7	2704	TRQX	20/09/2024	13:32:04	606249511933389000
7	2704	TRQX	20/09/2024	13:32:04	606249511933389000
10	2704	TRQX	20/09/2024	13:32:04	592175761486693000
88	2704	TRQX	20/09/2024	13:32:04	606249511933389000
10	2704	TRQX	20/09/2024	13:32:20	606249511933396000
9	2704	TRQX	20/09/2024	13:32:20	606249511933396000
6	2704	TRQX	20/09/2024	13:32:20	592175761486700000
8	2704	TRQX	20/09/2024	13:32:20	592175761486700000
8	2704	TRQX	20/09/2024	13:32:20	606249511933396000
94	2704	TRQX	20/09/2024	13:32:20	592175761486700000
36	2704	XLON	20/09/2024	13:32:38	592175761486709000
37	2704	XLON	20/09/2024	13:32:38	592175761486709000
22	2704	XLON	20/09/2024	13:32:38	592175761486709000
40	2704	XLON	20/09/2024	13:32:38	592175761486709000
39	2704	XLON	20/09/2024	13:33:13	592175761486726000
91	2704	XLON	20/09/2024	13:33:13	592175761486726000
5	2704	XLON	20/09/2024	13:33:13	592175761486726000
135	2704	CHIX	20/09/2024	13:33:29	592175761486733000
35	2704	XLON	20/09/2024	13:33:56	592175761486745000
42	2704	XLON	20/09/2024	13:33:56	592175761486745000
58	2704	XLON	20/09/2024	13:33:56	592175761486745000
64	2704	XLON	20/09/2024	13:34:34	606249511933457000
40	2704	XLON	20/09/2024	13:34:34	606249511933457000
31	2704	XLON	20/09/2024	13:34:34	606249511933457000
11	2704	XLON	20/09/2024	13:34:41	606249511933460000
40	2704	XLON	20/09/2024	13:34:41	606249511933460000
84	2704	XLON	20/09/2024	13:34:41	606249511933460000
75	2704	XLON	20/09/2024	13:35:13	592175761486784000
42	2704	XLON	20/09/2024	13:35:13	592175761486784000
18	2704	XLON	20/09/2024	13:35:13	592175761486784000
8	2704	BATE	20/09/2024	13:35:25	592175761486790000
7	2704	CHIX	20/09/2024	13:35:25	606249511933480000
22	2704	CHIX	20/09/2024	13:35:25	606249511933480000
29	2704	CHIX	20/09/2024	13:35:25	606249511933480000
3	2704	XLON	20/09/2024	13:36:15	606249511933504000
132	2704	XLON	20/09/2024	13:36:15	606249511933504000
135	2704	XLON	20/09/2024	13:36:29	606249511933511000
93	2704	XLON	20/09/2024	13:37:46	592175761486855000
3	2704	XLON	20/09/2024	13:37:46	592175761486855000
39	2704	XLON	20/09/2024	13:37:46	592175761486855000
96	2704	XLON	20/09/2024	13:38:46	606249511933568000
1	2704	XLON	20/09/2024	13:38:46	606249511933568000
38	2704	XLON	20/09/2024	13:38:46	606249511933568000
135	2704	XLON	20/09/2024	13:39:30	592175761486904000
13	2704	XLON	20/09/2024	13:39:34	592175761486905000
26	2704	XLON	20/09/2024	13:39:54	592175761486913000
22	2704	XLON	20/09/2024	13:39:54	592175761486913000
74	2704	XLON	20/09/2024	13:39:54	592175761486913000
135	2704	XLON	20/09/2024	13:40:19	606249511933607000
135	2704	XLON	20/09/2024	13:40:53	606249511933619000
318	2704	XLON	20/09/2024	13:41:00	592175761486940000
4	2704	CHIX	20/09/2024	13:41:00	606249511933621000
322	2704	XLON	20/09/2024	13:42:15	592175761486973000
135	2704	CHIX	20/09/2024	13:42:15	592175761486973000
99	2704	CHIX	20/09/2024	13:42:15	606249511933653000
300	2704	XLON	20/09/2024	13:42:15	606249511933653000
8	2704	CHIX	20/09/2024	13:42:15	592175761486973000
3	2704	CHIX	20/09/2024	13:42:15	592175761486973000
4	2704	CHIX	20/09/2024	13:42:15	592175761486973000
3	2704	CHIX	20/09/2024	13:42:15	592175761486973000
85	2704	CHIX	20/09/2024	13:42:15	592175761486973000
8	2704	XLON	20/09/2024	13:44:06	606249511933704000
3	2704	XLON	20/09/2024	13:44:06	606249511933704000
103	2704	AQXE	20/09/2024	13:44:29	606249511933714000
29	2704	BATE	20/09/2024	13:44:29	606249511933714000
73	2704	CHIX	20/09/2024	13:44:29	592175761487038000
110	2704	XLON	20/09/2024	13:44:31	606249511933715000
3	2704	XLON	20/09/2024	13:44:31	606249511933715000
30	2704	CHIX	20/09/2024	13:45:13	592175761487062000
103	2704	CHIX	20/09/2024	13:45:13	592175761487062000
51	2704	XLON	20/09/2024	13:45:13	606249511933737000
103	2704	TRQX	20/09/2024	13:45:13	606249511933737000
125	2704	XLON	20/09/2024	13:45:13	606249511933737000
76	2704	BATE	20/09/2024	13:45:13	606249511933737000
147	2704	XLON	20/09/2024	13:45:13	592175761487062000
22	2702	XLON	20/09/2024	13:45:13	592175761487063000
103	2702	TRQX	20/09/2024	13:45:13	592175761487063000
246	2702	XLON	20/09/2024	13:45:13	592175761487063000
103	2702	BATE	20/09/2024	13:45:13	606249511933737000
31	2702	XLON	20/09/2024	13:45:13	606249511933737000
40	2702	XLON	20/09/2024	13:45:13	606249511933737000
116	2704	XLON	20/09/2024	13:48:24	592175761487178000
1	2702	AQXE	20/09/2024	13:48:28	606249511933847000
61	2704	XLON	20/09/2024	13:48:58	606249511933865000
56	2704	XLON	20/09/2024	13:48:58	606249511933865000
117	2704	XLON	20/09/2024	13:49:21	592175761487212000
32	2702	AQXE	20/09/2024	13:49:57	606249511933895000
149	2706	XLON	20/09/2024	13:50:03	606249511933899000
17	2704	XLON	20/09/2024	13:50:36	606249511933921000
107	2704	XLON	20/09/2024	13:50:36	606249511933921000
25	2704	XLON	20/09/2024	13:50:36	606249511933921000
16	2704	XLON	20/09/2024	13:50:55	606249511933930000
38	2704	XLON	20/09/2024	13:50:55	606249511933930000
92	2704	XLON	20/09/2024	13:50:55	606249511933930000
3	2704	XLON	20/09/2024	13:50:55	606249511933930000
103	2704	TRQX	20/09/2024	13:54:16	592175761487378000
103	2704	BATE	20/09/2024	13:54:16	592175761487378000
149	2704	XLON	20/09/2024	13:54:16	606249511934034000
116	2704	XLON	20/09/2024	13:54:16	606249511934034000
103	2704	CHIX	20/09/2024	13:54:16	606249511934034000
103	2704	AQXE	20/09/2024	13:54:16	606249511934034000
297	2704	XLON	20/09/2024	13:54:17	592175761487380000
103	2704	CHIX	20/09/2024	13:54:17	606249511934035000
103	2704	XLON	20/09/2024	13:54:17	592175761487380000
66	2704	CHIX	20/09/2024	13:54:17	606249511934036000
84	2704	CHIX	20/09/2024	13:54:17	606249511934036000
18	2700	AQXE	20/09/2024	13:56:17	592175761487436000
85	2700	AQXE	20/09/2024	13:59:19	592175761487521000
218	2700	CHIX	20/09/2024	13:59:19	592175761487521000
273	2700	XLON	20/09/2024	13:59:19	592175761487521000
110	2700	XLON	20/09/2024	13:59:19	606249511934169000
103	2700	TRQX	20/09/2024	13:59:19	606249511934169000
96	2700	XLON	20/09/2024	13:59:19	606249511934169000
119	2700	XLON	20/09/2024	13:59:19	592175761487521000
150	2700	XLON	20/09/2024	13:59:19	606249511934169000
22	2700	TRQX	20/09/2024	14:00:28	606249511934205000
14	2700	TRQX	20/09/2024	14:00:28	592175761487559000
83	2700	TRQX	20/09/2024	14:00:28	592175761487559000
307	2696	CHIX	20/09/2024	14:00:38	606249511934211000
53	2700	TRQX	20/09/2024	14:03:14	606249511934292000
9	2700	TRQX	20/09/2024	14:03:14	606249511934292000
8	2700	TRQX	20/09/2024	14:03:14	606249511934292000
53	2700	TRQX	20/09/2024	14:03:14	606249511934292000
10	2700	TRQX	20/09/2024	14:03:41	592175761487666000
8	2700	TRQX	20/09/2024	14:03:41	592175761487666000
166	2700	TRQX	20/09/2024	14:03:41	606249511934305000
103	2696	TRQX	20/09/2024	14:03:54	592175761487673000
77	2696	CHIX	20/09/2024	14:06:18	592175761487756000
95	2696	CHIX	20/09/2024	14:06:18	592175761487756000
114	2696	BATE	20/09/2024	14:06:18	606249511934390000
309	2696	XLON	20/09/2024	14:06:18	606249511934390000
110	2696	XLON	20/09/2024	14:06:53	592175761487776000
309	2694	XLON	20/09/2024	14:07:18	592175761487794000
61	2694	CHIX	20/09/2024	14:07:18	606249511934426000
20	2694	CHIX	20/09/2024	14:07:18	606249511934426000
95	2694	CHIX	20/09/2024	14:07:18	606249511934426000
10	2696	AQXE	20/09/2024	14:09:14	592175761487866000
67	2696	CHIX	20/09/2024	14:09:14	606249511934494000
106	2702	XLON	20/09/2024	14:10:43	606249511934540000
36	2702	XLON	20/09/2024	14:11:00	592175761487925000
38	2702	XLON	20/09/2024	14:11:00	592175761487925000
34	2702	XLON	20/09/2024	14:11:00	592175761487925000
12	2702	XLON	20/09/2024	14:11:00	592175761487925000
73	2702	XLON	20/09/2024	14:11:07	606249511934555000
41	2702	XLON	20/09/2024	14:11:07	606249511934555000
6	2702	XLON	20/09/2024	14:11:07	606249511934555000
33	2702	XLON	20/09/2024	14:11:10	592175761487932000
42	2702	XLON	20/09/2024	14:11:10	592175761487932000
9	2702	TRQX	20/09/2024	14:11:10	606249511934556000
10	2702	TRQX	20/09/2024	14:11:10	606249511934556000
26	2702	XLON	20/09/2024	14:11:10	592175761487932000
33	2698	CHIX	20/09/2024	14:11:11	606249511934556000
63	2702	XLON	20/09/2024	14:11:38	592175761487945000
70	2702	XLON	20/09/2024	14:11:38	592175761487945000
1	2702	XLON	20/09/2024	14:11:38	592175761487945000
70	2698	CHIX	20/09/2024	14:12:09	606249511934583000
10	2698	XLON	20/09/2024	14:17:07	592175761488118000
275	2698	XLON	20/09/2024	14:17:07	592175761488118000
134	2698	CHIX	20/09/2024	14:17:07	606249511934730000
24	2698	XLON	20/09/2024	14:17:09	592175761488120000
63	2698	XLON	20/09/2024	14:17:09	592175761488120000
43	2698	XLON	20/09/2024	14:17:12	606249511934734000
42	2698	CHIX	20/09/2024	14:17:12	592175761488121000
31	2698	CHIX	20/09/2024	14:17:12	592175761488122000
67	2698	BATE	20/09/2024	14:17:19	606249511934738000
26	2698	BATE	20/09/2024	14:17:28	592175761488131000
85	2698	BATE	20/09/2024	14:17:28	592175761488131000
113	2698	BATE	20/09/2024	14:17:33	592175761488135000
103	2696	XLON	20/09/2024	14:17:33	592175761488135000
35	2696	CHIX	20/09/2024	14:17:35	606249511934747000
94	2698	XLON	20/09/2024	14:18:44	606249511934783000
74	2698	XLON	20/09/2024	14:19:30	592175761488200000
35	2698	XLON	20/09/2024	14:19:30	592175761488200000
45	2696	CHIX	20/09/2024	14:19:59	606249511934821000
154	2698	XLON	20/09/2024	14:20:04	592175761488217000
154	2698	XLON	20/09/2024	14:20:08	606249511934826000
35	2698	XLON	20/09/2024	14:21:22	592175761488258000
3	2698	XLON	20/09/2024	14:21:51	606249511934876000
151	2698	XLON	20/09/2024	14:21:51	606249511934876000
23	2696	CHIX	20/09/2024	14:21:52	606249511934876000
8	2696	CHIX	20/09/2024	14:21:52	606249511934876000
32	2696	CHIX	20/09/2024	14:22:15	606249511934888000
53	2696	CHIX	20/09/2024	14:22:16	606249511934888000
2	2696	AQXE	20/09/2024	14:22:18	606249511934890000
155	2698	XLON	20/09/2024	14:26:24	606249511935015000
1	2698	XLON	20/09/2024	14:26:24	606249511935015000
156	2698	XLON	20/09/2024	14:26:34	606249511935020000
150	2696	XLON	20/09/2024	14:26:48	592175761488432000
74	2698	XLON	20/09/2024	14:26:48	606249511935027000
82	2698	XLON	20/09/2024	14:26:48	606249511935027000
146	2696	XLON	20/09/2024	14:26:48	606249511935027000
10	2696	CHIX	20/09/2024	14:26:48	606249511935027000
103	2696	CHIX	20/09/2024	14:26:48	606249511935027000
114	2696	AQXE	20/09/2024	14:26:48	606249511935027000
14	2696	XLON	20/09/2024	14:26:49	592175761488433000
56	2702	CHIX	20/09/2024	14:30:57	606249511935181000
175	2702	CHIX	20/09/2024	14:30:57	592175761488595000
26	2702	CHIX	20/09/2024	14:30:59	592175761488596000
27	2702	CHIX	20/09/2024	14:30:59	592175761488596000
69	2702	CHIX	20/09/2024	14:30:59	606249511935182000
26	2702	CHIX	20/09/2024	14:31:03	606249511935185000
27	2702	CHIX	20/09/2024	14:31:03	606249511935185000
69	2702	CHIX	20/09/2024	14:31:03	592175761488600000
122	2702	CHIX	20/09/2024	14:31:04	592175761488602000
25	2702	CHIX	20/09/2024	14:31:06	606249511935189000
28	2702	CHIX	20/09/2024	14:31:06	606249511935189000
61	2702	CHIX	20/09/2024	14:31:06	592175761488603000
93	2700	CHIX	20/09/2024	14:33:19	592175761488707000
10	2700	CHIX	20/09/2024	14:33:19	592175761488707000
242	2700	XLON	20/09/2024	14:33:19	606249511935287000
117	2700	XLON	20/09/2024	14:33:19	606249511935287000
73	2702	XLON	20/09/2024	14:34:21	606249511935334000
81	2702	XLON	20/09/2024	14:34:21	606249511935334000
28	2702	XLON	20/09/2024	14:34:24	592175761488759000
41	2702	XLON	20/09/2024	14:34:24	592175761488759000
43	2702	XLON	20/09/2024	14:34:24	592175761488759000
42	2702	XLON	20/09/2024	14:34:24	606249511935335000
21	2702	XLON	20/09/2024	14:34:27	592175761488761000
43	2702	XLON	20/09/2024	14:34:27	592175761488761000
41	2702	XLON	20/09/2024	14:34:27	592175761488761000
49	2702	XLON	20/09/2024	14:34:27	606249511935337000
58	2702	XLON	20/09/2024	14:34:32	606249511935341000
35	2702	XLON	20/09/2024	14:34:32	606249511935341000
38	2702	XLON	20/09/2024	14:34:32	606249511935341000
23	2702	XLON	20/09/2024	14:34:32	606249511935341000
71	2702	XLON	20/09/2024	14:34:34	606249511935343000
39	2702	XLON	20/09/2024	14:34:34	606249511935343000
9	2702	AQXE	20/09/2024	14:34:34	592175761488767000
10	2702	AQXE	20/09/2024	14:34:34	592175761488767000
25	2702	XLON	20/09/2024	14:34:34	592175761488767000
44	2702	XLON	20/09/2024	14:34:39	606249511935345000
69	2702	XLON	20/09/2024	14:34:39	592175761488770000
41	2702	XLON	20/09/2024	14:34:39	606249511935345000
28	2702	XLON	20/09/2024	14:34:39	592175761488770000
69	2702	XLON	20/09/2024	14:34:39	606249511935346000
57	2702	XLON	20/09/2024	14:34:39	592175761488770000
112	2702	CHIX	20/09/2024	14:34:43	606249511935349000
42	2702	CHIX	20/09/2024	14:34:43	606249511935349000
67	2702	XLON	20/09/2024	14:34:48	606249511935352000
67	2702	XLON	20/09/2024	14:34:48	592175761488777000
350	2702	XLON	20/09/2024	14:35:46	592175761488818000
20	2702	CHIX	20/09/2024	14:35:46	606249511935390000
103	2702	CHIX	20/09/2024	14:35:46	606249511935390000
103	2702	CHIX	20/09/2024	14:35:46	606249511935390000
93	2702	XLON	20/09/2024	14:35:53	592175761488822000
29	2702	XLON	20/09/2024	14:35:53	592175761488822000
122	2702	XLON	20/09/2024	14:36:17	592175761488839000
300	2702	XLON	20/09/2024	14:36:17	592175761488839000
51	2702	XLON	20/09/2024	14:36:17	592175761488839000
5	2702	CHIX	20/09/2024	14:36:17	606249511935410000
98	2702	CHIX	20/09/2024	14:36:17	606249511935410000
11	2702	AQXE	20/09/2024	14:36:17	592175761488839000
6	2702	AQXE	20/09/2024	14:36:17	592175761488839000
66	2702	AQXE	20/09/2024	14:36:17	592175761488839000
39	2702	AQXE	20/09/2024	14:36:17	606249511935410000
42	2702	XLON	20/09/2024	14:36:20	606249511935413000
39	2702	XLON	20/09/2024	14:36:20	606249511935413000
41	2702	XLON	20/09/2024	14:36:20	606249511935413000
26	2702	XLON	20/09/2024	14:36:23	592175761488845000
36	2702	CHIX	20/09/2024	14:36:23	606249511935416000
52	2702	CHIX	20/09/2024	14:36:23	606249511935416000
8	2702	XLON	20/09/2024	14:36:23	592175761488845000
62	2702	XLON	20/09/2024	14:36:24	606249511935416000
35	2702	XLON	20/09/2024	14:36:24	606249511935416000
25	2702	XLON	20/09/2024	14:36:24	606249511935416000
122	2702	XLON	20/09/2024	14:36:27	592175761488848000
11	2702	BATE	20/09/2024	14:36:31	606249511935422000
100	2702	BATE	20/09/2024	14:36:31	606249511935422000
11	2702	BATE	20/09/2024	14:36:31	606249511935422000
219	2698	XLON	20/09/2024	14:38:23	592175761488938000
206	2698	CHIX	20/09/2024	14:38:23	606249511935504000
29	2698	AQXE	20/09/2024	14:38:23	606249511935504000
66	2700	TRQX	20/09/2024	14:38:37	592175761488948000
35	2700	TRQX	20/09/2024	14:38:37	592175761488948000
9	2700	TRQX	20/09/2024	14:38:37	606249511935513000
244	2700	XLON	20/09/2024	14:39:36	592175761488989000
119	2700	XLON	20/09/2024	14:39:36	606249511935551000
103	2700	CHIX	20/09/2024	14:39:36	606249511935551000
117	2700	XLON	20/09/2024	14:39:49	592175761488999000
184	2698	XLON	20/09/2024	14:40:10	592175761489015000
22	2698	XLON	20/09/2024	14:40:10	592175761489015000
143	2698	CHIX	20/09/2024	14:40:10	606249511935576000
1	2700	TRQX	20/09/2024	14:40:40	592175761489036000
16	2700	BATE	20/09/2024	14:40:40	606249511935596000
100	2700	BATE	20/09/2024	14:40:40	606249511935596000
103	2696	CHIX	20/09/2024	14:41:00	592175761489052000
246	2696	XLON	20/09/2024	14:41:00	606249511935611000
10	2698	TRQX	20/09/2024	14:41:58	592175761489099000
10	2698	TRQX	20/09/2024	14:41:58	592175761489099000
8	2698	AQXE	20/09/2024	14:41:58	606249511935656000
9	2698	AQXE	20/09/2024	14:41:58	606249511935656000
11	2698	AQXE	20/09/2024	14:41:58	606249511935656000
37	2698	AQXE	20/09/2024	14:41:58	606249511935656000
10	2698	AQXE	20/09/2024	14:41:58	606249511935656000
16	2698	AQXE	20/09/2024	14:41:58	606249511935656000
251	2694	XLON	20/09/2024	14:43:25	592175761489162000
103	2694	CHIX	20/09/2024	14:43:25	606249511935715000
10	2694	BATE	20/09/2024	14:43:34	592175761489168000
11	2694	BATE	20/09/2024	14:43:34	592175761489168000
10	2694	TRQX	20/09/2024	14:43:34	606249511935721000
8	2694	TRQX	20/09/2024	14:43:34	606249511935721000
10	2696	AQXE	20/09/2024	14:43:34	592175761489168000
10	2696	AQXE	20/09/2024	14:43:34	592175761489168000
58	2696	AQXE	20/09/2024	14:43:34	592175761489168000
88	2694	CHIX	20/09/2024	14:43:48	606249511935732000
33	2694	CHIX	20/09/2024	14:43:48	606249511935732000
121	2694	CHIX	20/09/2024	14:44:17	606249511935754000
12	2694	BATE	20/09/2024	14:44:25	606249511935761000
11	2694	BATE	20/09/2024	14:44:25	606249511935761000
98	2694	BATE	20/09/2024	14:44:25	606249511935761000
11	2694	BATE	20/09/2024	14:44:32	606249511935766000
10	2694	BATE	20/09/2024	14:44:32	606249511935766000
100	2694	BATE	20/09/2024	14:44:32	606249511935766000
58	2690	CHIX	20/09/2024	14:49:57	592175761489464000
248	2690	CHIX	20/09/2024	14:49:57	592175761489464000
98	2690	CHIX	20/09/2024	14:49:59	606249511936000000
24	2690	CHIX	20/09/2024	14:49:59	606249511936000000
105	2692	XLON	20/09/2024	14:51:00	592175761489515000
103	2690	CHIX	20/09/2024	14:54:16	592175761489667000
135	2690	XLON	20/09/2024	14:54:16	606249511936192000
115	2690	XLON	20/09/2024	14:54:19	592175761489670000
73	2690	XLON	20/09/2024	14:54:20	592175761489671000
42	2690	XLON	20/09/2024	14:54:20	592175761489671000
115	2690	XLON	20/09/2024	14:54:35	592175761489681000
115	2690	XLON	20/09/2024	14:54:37	606249511936206000
115	2690	XLON	20/09/2024	14:55:53	592175761489761000
125	2690	CHIX	20/09/2024	14:55:53	592175761489761000
150	2690	XLON	20/09/2024	14:55:55	592175761489764000
100	2690	XLON	20/09/2024	14:56:00	592175761489770000
50	2690	XLON	20/09/2024	14:56:00	592175761489770000
10	2690	AQXE	20/09/2024	14:56:01	592175761489770000
2	2690	AQXE	20/09/2024	14:56:01	592175761489770000
23	2690	XLON	20/09/2024	14:56:01	606249511936289000
115	2690	XLON	20/09/2024	14:56:01	606249511936289000
39	2690	XLON	20/09/2024	14:56:02	606249511936291000
87	2690	XLON	20/09/2024	14:56:02	606249511936291000
24	2690	XLON	20/09/2024	14:56:02	606249511936291000
51	2690	XLON	20/09/2024	14:56:06	592175761489777000
36	2690	XLON	20/09/2024	14:56:06	592175761489777000
16	2690	XLON	20/09/2024	14:56:06	592175761489777000
13	2690	AQXE	20/09/2024	14:56:06	606249511936296000
9	2690	AQXE	20/09/2024	14:56:06	606249511936296000
10	2690	AQXE	20/09/2024	14:56:06	606249511936296000
15	2690	AQXE	20/09/2024	14:56:06	606249511936296000
71	2690	XLON	20/09/2024	14:56:10	606249511936300000
36	2690	XLON	20/09/2024	14:56:10	606249511936300000
39	2690	XLON	20/09/2024	14:56:10	606249511936300000
4	2690	XLON	20/09/2024	14:56:10	606249511936300000
145	2690	XLON	20/09/2024	14:56:13	606249511936304000
5	2690	XLON	20/09/2024	14:56:13	606249511936304000
90	2690	TRQX	20/09/2024	14:56:17	592175761489792000
59	2690	BATE	20/09/2024	14:56:17	606249511936309000
1	2690	XLON	20/09/2024	14:56:18	606249511936310000
114	2690	XLON	20/09/2024	14:58:42	592175761489955000
223	2690	XLON	20/09/2024	14:58:42	606249511936464000
64	2690	XLON	20/09/2024	14:58:42	606249511936464000
43	2690	XLON	20/09/2024	14:58:42	606249511936464000
80	2690	XLON	20/09/2024	14:58:46	606249511936468000
39	2690	XLON	20/09/2024	14:58:46	606249511936468000
44	2690	XLON	20/09/2024	14:58:50	606249511936473000
22	2690	XLON	20/09/2024	14:58:50	606249511936473000
53	2690	XLON	20/09/2024	14:58:50	606249511936473000
38	2690	XLON	20/09/2024	14:58:54	606249511936477000
38	2690	XLON	20/09/2024	14:58:54	606249511936477000
43	2690	XLON	20/09/2024	14:58:54	606249511936477000
41	2690	XLON	20/09/2024	14:58:56	606249511936479000
15	2690	TRQX	20/09/2024	14:58:56	592175761489972000
11	2690	AQXE	20/09/2024	14:58:56	592175761489972000
7	2690	AQXE	20/09/2024	14:58:56	592175761489972000
22	2690	BATE	20/09/2024	14:58:56	606249511936479000
16	2690	BATE	20/09/2024	14:58:56	606249511936479000
7	2690	BATE	20/09/2024	14:58:56	606249511936479000
60	2690	XLON	20/09/2024	14:58:59	592175761489974000
52	2690	XLON	20/09/2024	14:58:59	592175761489974000
11	2690	AQXE	20/09/2024	14:59:02	592175761489977000
6	2690	AQXE	20/09/2024	14:59:02	592175761489977000
39	2690	XLON	20/09/2024	14:59:02	606249511936484000
62	2690	XLON	20/09/2024	14:59:02	606249511936484000
95	2690	XLON	20/09/2024	14:59:06	592175761489982000
23	2690	XLON	20/09/2024	14:59:23	592175761490001000
70	2690	XLON	20/09/2024	14:59:27	592175761490005000
2	2690	XLON	20/09/2024	14:59:28	592175761490006000
25	2690	XLON	20/09/2024	14:59:28	592175761490007000
21	2690	XLON	20/09/2024	14:59:29	592175761490007000
204	2688	XLON	20/09/2024	15:00:34	606249511936578000
113	2690	BATE	20/09/2024	15:00:37	606249511936580000
117	2690	BATE	20/09/2024	15:00:41	606249511936583000
93	2690	BATE	20/09/2024	15:00:42	592175761490084000
24	2690	BATE	20/09/2024	15:00:42	592175761490084000
82	2690	BATE	20/09/2024	15:00:45	606249511936586000
35	2690	BATE	20/09/2024	15:00:45	606249511936586000
101	2690	BATE	20/09/2024	15:00:50	606249511936591000
16	2690	BATE	20/09/2024	15:00:50	606249511936591000
205	2690	AQXE	20/09/2024	15:00:51	606249511936591000
117	2690	AQXE	20/09/2024	15:00:52	592175761490093000
105	2690	AQXE	20/09/2024	15:00:56	606249511936596000
181	2690	XLON	20/09/2024	15:01:00	592175761490099000
181	2690	XLON	20/09/2024	15:01:04	592175761490103000
181	2690	XLON	20/09/2024	15:01:06	592175761490104000
38	2690	XLON	20/09/2024	15:01:11	606249511936607000
84	2690	XLON	20/09/2024	15:01:11	606249511936607000
11	2690	AQXE	20/09/2024	15:01:11	592175761490108000
48	2690	AQXE	20/09/2024	15:01:11	592175761490108000
198	2688	XLON	20/09/2024	15:02:09	592175761490154000
124	2688	XLON	20/09/2024	15:02:09	606249511936650000
112	2688	XLON	20/09/2024	15:02:13	606249511936654000
112	2688	XLON	20/09/2024	15:03:04	592175761490193000
38	2686	XLON	20/09/2024	15:11:02	606249511937032000
172	2686	XLON	20/09/2024	15:11:02	606249511937032000
8	2688	TRQX	20/09/2024	15:11:05	592175761490563000
10	2688	TRQX	20/09/2024	15:11:05	592175761490563000
67	2688	TRQX	20/09/2024	15:11:05	592175761490563000
28	2688	TRQX	20/09/2024	15:11:05	592175761490563000
10	2688	TRQX	20/09/2024	15:11:06	592175761490564000
8	2688	TRQX	20/09/2024	15:11:06	592175761490564000
191	2688	TRQX	20/09/2024	15:11:06	606249511937036000
306	2686	XLON	20/09/2024	15:11:11	606249511937039000
3	2686	XLON	20/09/2024	15:12:50	606249511937120000
339	2686	XLON	20/09/2024	15:12:50	592175761490654000
268	2686	XLON	20/09/2024	15:12:50	592175761490654000
141	2686	XLON	20/09/2024	15:12:50	592175761490654000
88	2686	XLON	20/09/2024	15:12:50	606249511937120000
103	2686	BATE	20/09/2024	15:12:50	606249511937120000
103	2686	BATE	20/09/2024	15:12:50	606249511937120000
450	2688	XLON	20/09/2024	15:12:58	592175761490659000
30	2688	XLON	20/09/2024	15:12:58	606249511937125000
185	2688	XLON	20/09/2024	15:12:58	606249511937125000
34	2688	XLON	20/09/2024	15:12:58	606249511937125000
90	2688	XLON	20/09/2024	15:13:05	606249511937131000
43	2688	XLON	20/09/2024	15:13:05	606249511937131000
95	2688	XLON	20/09/2024	15:13:05	606249511937131000
16	2688	XLON	20/09/2024	15:13:05	606249511937131000
79	2686	XLON	20/09/2024	15:13:26	606249511937147000
234	2688	BATE	20/09/2024	15:14:21	606249511937188000
607	2688	BATE	20/09/2024	15:14:21	606249511937188000
105	2690	XLON	20/09/2024	15:14:55	592175761490750000
107	2694	XLON	20/09/2024	15:17:34	592175761490875000
107	2694	XLON	20/09/2024	15:17:34	606249511937330000
107	2694	XLON	20/09/2024	15:17:34	606249511937330000
254	2694	XLON	20/09/2024	15:17:59	606249511937348000
98	2694	XLON	20/09/2024	15:17:59	606249511937348000
110	2694	XLON	20/09/2024	15:18:21	592175761490913000
35	2694	XLON	20/09/2024	15:18:21	592175761490913000
41	2694	XLON	20/09/2024	15:18:21	592175761490913000
52	2694	XLON	20/09/2024	15:18:21	592175761490913000
78	2694	BATE	20/09/2024	15:19:04	592175761490947000
100	2694	BATE	20/09/2024	15:19:04	592175761490947000
38	2694	BATE	20/09/2024	15:19:04	606249511937398000
244	2694	BATE	20/09/2024	15:19:55	606249511937440000
11	2694	BATE	20/09/2024	15:20:36	606249511937472000
100	2694	BATE	20/09/2024	15:20:36	606249511937472000
117	2694	BATE	20/09/2024	15:20:36	592175761491025000
100	2694	BATE	20/09/2024	15:21:23	606249511937502000
16	2694	BATE	20/09/2024	15:21:23	606249511937502000
110	2694	BATE	20/09/2024	15:21:23	592175761491057000
234	2694	BATE	20/09/2024	15:22:13	592175761491090000
69	2694	BATE	20/09/2024	15:23:03	592175761491127000
100	2694	BATE	20/09/2024	15:23:03	592175761491127000
67	2694	BATE	20/09/2024	15:23:03	606249511937568000
12	2694	BATE	20/09/2024	15:23:43	592175761491155000
69	2694	BATE	20/09/2024	15:23:43	592175761491155000
127	2694	BATE	20/09/2024	15:23:43	592175761491155000
128	2698	XLON	20/09/2024	15:28:31	606249511937781000
108	2698	XLON	20/09/2024	15:30:04	592175761491412000
308	2698	XLON	20/09/2024	15:30:04	592175761491412000
108	2698	XLON	20/09/2024	15:30:04	592175761491412000
216	2698	XLON	20/09/2024	15:30:04	592175761491412000
432	2698	XLON	20/09/2024	15:30:04	592175761491412000
216	2698	XLON	20/09/2024	15:30:04	592175761491412000
108	2698	XLON	20/09/2024	15:30:04	606249511937836000
132	2698	XLON	20/09/2024	15:30:04	606249511937836000
108	2698	XLON	20/09/2024	15:30:04	606249511937836000
278	2698	XLON	20/09/2024	15:30:04	606249511937836000
84	2698	XLON	20/09/2024	15:30:04	606249511937836000
324	2698	XLON	20/09/2024	15:30:04	606249511937836000
396	2698	XLON	20/09/2024	15:30:04	592175761491412000
1692	2697	XLON	20/09/2024	15:30:04	606249511937836000
70	2698	XLON	20/09/2024	15:36:06	606249511938112000
35	2698	XLON	20/09/2024	15:36:06	606249511938113000
185	2698	XLON	20/09/2024	15:36:38	592175761491728000
53	2698	XLON	20/09/2024	15:36:39	592175761491728000
144	2698	XLON	20/09/2024	15:37:09	606249511938158000
84	2698	XLON	20/09/2024	15:37:10	606249511938159000
20	2698	XLON	20/09/2024	15:37:42	592175761491777000
208	2698	XLON	20/09/2024	15:37:46	592175761491780000
246	2698	XLON	20/09/2024	15:38:36	592175761491822000
110	2698	XLON	20/09/2024	15:38:37	592175761491822000
38	2698	XLON	20/09/2024	15:38:37	592175761491822000
20	2698	XLON	20/09/2024	15:38:37	592175761491822000
235	2698	XLON	20/09/2024	15:39:11	592175761491849000
39	2698	XLON	20/09/2024	15:39:43	592175761491878000
39	2698	XLON	20/09/2024	15:39:43	592175761491878000
28	2698	XLON	20/09/2024	15:39:43	592175761491878000
98	2698	XLON	20/09/2024	15:39:43	592175761491878000
49	2698	XLON	20/09/2024	15:40:09	606249511938300000
127	2698	XLON	20/09/2024	15:40:09	606249511938300000
29	2698	XLON	20/09/2024	15:40:16	606249511938306000
40	2698	XLON	20/09/2024	15:40:16	606249511938306000
43	2698	XLON	20/09/2024	15:40:16	606249511938306000
9	2698	XLON	20/09/2024	15:40:16	606249511938306000
90	2698	XLON	20/09/2024	15:40:22	592175761491914000
25	2698	XLON	20/09/2024	15:40:22	592175761491914000
120	2698	XLON	20/09/2024	15:40:25	592175761491917000
20	2698	XLON	20/09/2024	15:41:00	592175761491941000
88	2698	XLON	20/09/2024	15:41:00	592175761491941000
478	2698	XLON	20/09/2024	15:42:00	592175761491983000
21	2698	BATE	20/09/2024	15:42:00	606249511938376000
82	2698	BATE	20/09/2024	15:42:00	606249511938376000
120	2698	XLON	20/09/2024	15:42:00	606249511938376000
488	2698	XLON	20/09/2024	15:42:00	592175761491983000
100	2698	XLON	20/09/2024	15:42:00	606249511938376000
132	2698	XLON	20/09/2024	15:42:00	606249511938376000
74	2698	XLON	20/09/2024	15:42:00	592175761491983000
168	2698	XLON	20/09/2024	15:42:00	592175761491983000
117	2698	BATE	20/09/2024	15:45:10	606249511938513000
228	2698	BATE	20/09/2024	15:45:43	606249511938539000
234	2696	BATE	20/09/2024	15:45:50	592175761492161000
63	2696	BATE	20/09/2024	15:45:50	592175761492161000
49	2696	BATE	20/09/2024	15:45:50	606249511938543000
132	2696	BATE	20/09/2024	15:45:50	606249511938543000
240	2696	BATE	20/09/2024	15:45:50	606249511938543000
478	2696	BATE	20/09/2024	15:45:50	606249511938543000
171	2696	BATE	20/09/2024	15:45:50	592175761492161000
25	2696	BATE	20/09/2024	15:45:50	606249511938543000
117	2696	BATE	20/09/2024	15:45:50	592175761492161000
209	2696	BATE	20/09/2024	15:45:50	606249511938543000
220	2696	BATE	20/09/2024	15:45:50	606249511938543000
26	2696	BATE	20/09/2024	15:45:50	592175761492161000
2	2696	BATE	20/09/2024	15:45:50	592175761492161000
3	2696	BATE	20/09/2024	15:45:50	592175761492161000
3	2696	BATE	20/09/2024	15:45:50	592175761492161000
2	2696	BATE	20/09/2024	15:45:50	606249511938543000
12	2696	BATE	20/09/2024	15:45:50	606249511938543000
6	2696	BATE	20/09/2024	15:45:50	592175761492161000
302	2696	BATE	20/09/2024	15:46:03	592175761492169000
147	2694	BATE	20/09/2024	15:48:34	606249511938652000
154	2694	BATE	20/09/2024	15:48:35	592175761492278000
60	2694	BATE	20/09/2024	15:48:35	592175761492278000
67	2694	BATE	20/09/2024	15:48:35	606249511938652000
188	2692	BATE	20/09/2024	15:50:24	606249511938727000
116	2694	BATE	20/09/2024	15:53:26	592175761492496000
55	2694	BATE	20/09/2024	15:53:26	592175761492496000
333	2694	BATE	20/09/2024	15:53:26	592175761492496000
116	2694	BATE	20/09/2024	15:53:26	592175761492496000
116	2694	BATE	20/09/2024	15:53:26	606249511938858000
116	2694	BATE	20/09/2024	15:53:26	606249511938858000
116	2694	BATE	20/09/2024	15:53:26	606249511938858000
175	2694	BATE	20/09/2024	15:53:26	592175761492496000
427	2694	BATE	20/09/2024	15:53:28	592175761492498000
141	2694	BATE	20/09/2024	15:53:45	592175761492511000
406	2694	BATE	20/09/2024	15:53:45	592175761492511000
80	2694	BATE	20/09/2024	15:54:12	592175761492535000
284	2694	BATE	20/09/2024	15:54:20	592175761492542000
66	2694	BATE	20/09/2024	15:54:20	592175761492542000
174	2694	BATE	20/09/2024	15:54:20	606249511938901000
52	2694	BATE	20/09/2024	15:54:20	606249511938901000
54	2694	BATE	20/09/2024	15:54:20	606249511938901000
51	2694	BATE	20/09/2024	15:55:19	606249511938946000
69	2694	BATE	20/09/2024	15:55:19	606249511938946000
226	2694	BATE	20/09/2024	15:55:31	592175761492598000
71	2694	BATE	20/09/2024	15:55:31	606249511938954000
96	2694	BATE	20/09/2024	15:55:31	606249511938954000
11	2694	BATE	20/09/2024	15:55:31	606249511938954000
10	2694	BATE	20/09/2024	15:55:31	606249511938954000
66	2694	BATE	20/09/2024	15:55:31	592175761492599000
1	2692	BATE	20/09/2024	15:55:34	606249511938956000
147	2692	BATE	20/09/2024	15:55:36	606249511938958000
98	2692	BATE	20/09/2024	15:55:44	606249511938963000
37	2692	BATE	20/09/2024	15:55:48	606249511938965000
74	2692	BATE	20/09/2024	15:56:16	606249511938988000
61	2692	BATE	20/09/2024	15:56:52	606249511939013000
42	2692	BATE	20/09/2024	15:57:04	606249511939021000
32	2692	BATE	20/09/2024	15:57:04	606249511939021000
246	2694	BATE	20/09/2024	16:02:12	592175761492917000
246	2694	BATE	20/09/2024	16:02:12	592175761492917000
186	2694	BATE	20/09/2024	16:02:12	592175761492917000
60	2694	BATE	20/09/2024	16:02:12	592175761492917000
115	2694	BATE	20/09/2024	16:02:12	592175761492917000
131	2694	BATE	20/09/2024	16:02:12	592175761492917000
123	2694	BATE	20/09/2024	16:02:12	592175761492917000
246	2694	BATE	20/09/2024	16:02:12	606249511939253000
372	2694	BATE	20/09/2024	16:02:12	606249511939253000
246	2694	BATE	20/09/2024	16:02:12	606249511939253000
246	2694	BATE	20/09/2024	16:02:12	606249511939253000
123	2694	BATE	20/09/2024	16:02:12	606249511939253000
379	2694	BATE	20/09/2024	16:02:12	592175761492917000
317	2694	BATE	20/09/2024	16:02:12	606249511939253000
196	2688	BATE	20/09/2024	16:06:05	592175761493110000
252	2688	BATE	20/09/2024	16:06:31	592175761493130000
213	2688	BATE	20/09/2024	16:06:31	592175761493130000
5	2688	BATE	20/09/2024	16:06:31	592175761493130000
6	2688	BATE	20/09/2024	16:06:31	592175761493130000
218	2688	BATE	20/09/2024	16:06:31	606249511939455000
203	2688	BATE	20/09/2024	16:06:33	592175761493133000
9	2688	BATE	20/09/2024	16:06:33	592175761493133000
218	2688	BATE	20/09/2024	16:06:33	592175761493133000
218	2688	BATE	20/09/2024	16:06:33	592175761493133000
357	2688	BATE	20/09/2024	16:06:33	592175761493133000
218	2688	BATE	20/09/2024	16:06:33	606249511939458000
254	2686	BATE	20/09/2024	16:10:52	592175761493347000
25	2686	BATE	20/09/2024	16:10:53	592175761493348000
188	2686	BATE	20/09/2024	16:11:07	592175761493361000
132	2686	BATE	20/09/2024	16:11:07	592175761493361000
85	2686	BATE	20/09/2024	16:11:08	592175761493363000
142	2686	BATE	20/09/2024	16:11:53	592175761493405000
17	2686	BATE	20/09/2024	16:13:05	592175761493475000
244	2686	BATE	20/09/2024	16:13:05	592175761493475000
25	2686	BATE	20/09/2024	16:13:05	592175761493475000
219	2686	BATE	20/09/2024	16:13:05	592175761493475000
196	2686	BATE	20/09/2024	16:13:05	592175761493475000
244	2686	BATE	20/09/2024	16:13:05	592175761493475000
122	2686	BATE	20/09/2024	16:13:05	592175761493475000
244	2686	BATE	20/09/2024	16:13:05	606249511939780000
244	2686	BATE	20/09/2024	16:13:05	606249511939780000
210	2686	BATE	20/09/2024	16:13:05	606249511939780000
35	2686	BATE	20/09/2024	16:13:05	606249511939780000
12	2686	BATE	20/09/2024	16:13:05	606249511939780000
232	2686	BATE	20/09/2024	16:13:05	606249511939780000
122	2686	BATE	20/09/2024	16:13:05	606249511939780000
107	2686	BATE	20/09/2024	16:13:05	592175761493475000
137	2686	BATE	20/09/2024	16:13:05	592175761493475000
11	2686	BATE	20/09/2024	16:16:49	592175761493690000
11	2686	BATE	20/09/2024	16:16:49	592175761493690000
90	2686	BATE	20/09/2024	16:16:49	592175761493690000
86	2686	BATE	20/09/2024	16:17:09	592175761493710000
11	2686	BATE	20/09/2024	16:17:09	592175761493710000
10	2686	BATE	20/09/2024	16:17:09	592175761493710000
103	2684	BATE	20/09/2024	16:17:09	606249511940002000
11	2684	BATE	20/09/2024	16:17:30	592175761493728000
11	2684	BATE	20/09/2024	16:17:30	592175761493728000
198	2684	BATE	20/09/2024	16:17:38	592175761493735000
147	2684	BATE	20/09/2024	16:18:02	592175761493754000
81	2684	BATE	20/09/2024	16:18:02	592175761493754000
149	2684	BATE	20/09/2024	16:18:25	592175761493777000
81	2684	BATE	20/09/2024	16:18:25	592175761493777000
49	2684	BATE	20/09/2024	16:18:33	592175761493784000
12	2684	BATE	20/09/2024	16:18:41	592175761493790000
11	2684	BATE	20/09/2024	16:18:41	592175761493790000
118	2686	BATE	20/09/2024	16:18:45	592175761493794000
11	2686	BATE	20/09/2024	16:18:45	592175761493794000
17	2686	BATE	20/09/2024	16:18:45	606249511940082000
38	2682	BATE	20/09/2024	16:18:45	592175761493794000
3	2684	BATE	20/09/2024	16:21:40	606249511940251000
12	2684	BATE	20/09/2024	16:21:45	606249511940255000
129	2684	BATE	20/09/2024	16:21:53	606249511940262000
7	2684	BATE	20/09/2024	16:21:55	606249511940265000
50	2684	BATE	20/09/2024	16:22:33	606249511940303000
21	2684	BATE	20/09/2024	16:22:42	606249511940312000
79	2686	BATE	20/09/2024	16:23:14	592175761494071000
438	2686	BATE	20/09/2024	16:23:14	606249511940344000
144	2686	BATE	20/09/2024	16:23:14	592175761494071000
195	2686	BATE	20/09/2024	16:23:14	592175761494071000
354	2686	BATE	20/09/2024	16:23:14	592175761494071000
58	2686	BATE	20/09/2024	16:23:14	592175761494071000
15	2686	BATE	20/09/2024	16:23:14	606249511940344000
28	2686	BATE	20/09/2024	16:23:14	606249511940344000
138	2686	BATE	20/09/2024	16:23:14	592175761494071000
106	2686	BATE	20/09/2024	16:23:14	606249511940344000
347	2684	BATE	20/09/2024	16:23:22	592175761494078000
90	2686	BATE	20/09/2024	16:25:20	606249511940461000
431	2688	BATE	20/09/2024	16:25:53	592175761494217000
277	2688	BATE	20/09/2024	16:25:53	592175761494217000
23	2688	BATE	20/09/2024	16:25:53	606249511940483000
423	2688	BATE	20/09/2024	16:25:53	606249511940483000
61	2688	BATE	20/09/2024	16:25:54	592175761494217000
99	2688	BATE	20/09/2024	16:25:54	592175761494217000
101	2688	BATE	20/09/2024	16:25:54	592175761494217000
365	2688	BATE	20/09/2024	16:25:54	592175761494217000
55	2688	BATE	20/09/2024	16:25:54	592175761494218000
89	2688	BATE	20/09/2024	16:25:55	592175761494219000
5	2688	BATE	20/09/2024	16:25:55	606249511940484000
116	2688	BATE	20/09/2024	16:25:55	606249511940484000
23	2688	BATE	20/09/2024	16:25:55	606249511940484000
12	2688	BATE	20/09/2024	16:25:55	606249511940484000
112	2688	BATE	20/09/2024	16:25:56	592175761494220000
480	2688	BATE	20/09/2024	16:26:07	592175761494229000
127	2688	BATE	20/09/2024	16:26:07	606249511940494000
11	2688	BATE	20/09/2024	16:26:07	606249511940494000
94	2688	BATE	20/09/2024	16:26:07	606249511940494000
61	2688	BATE	20/09/2024	16:26:07	606249511940494000
51	2688	BATE	20/09/2024	16:26:07	606249511940494000
72	2688	BATE	20/09/2024	16:26:07	606249511940494000
115	2688	BATE	20/09/2024	16:26:12	606249511940498000
94	2688	BATE	20/09/2024	16:26:12	606249511940498000
27	2688	BATE	20/09/2024	16:26:12	606249511940498000
10	2688	BATE	20/09/2024	16:26:12	592175761494233000
377	2688	BATE	20/09/2024	16:26:12	592175761494233000
335	2688	BATE	20/09/2024	16:26:12	606249511940498000
11	2688	BATE	20/09/2024	16:26:12	592175761494233000
387	2688	BATE	20/09/2024	16:26:12	606249511940498000
63	2688	BATE	20/09/2024	16:26:12	592175761494233000
324	2688	BATE	20/09/2024	16:26:12	592175761494233000
10	2688	BATE	20/09/2024	16:26:12	606249511940498000
81	2688	BATE	20/09/2024	16:26:12	592175761494233000
61	2688	BATE	20/09/2024	16:26:12	592175761494233000
108	2688	BATE	20/09/2024	16:26:13	592175761494233000
86	2688	BATE	20/09/2024	16:26:39	592175761494252000
44	2688	BATE	20/09/2024	16:26:39	606249511940516000
104	2688	BATE	20/09/2024	16:26:39	606249511940516000
12	2688	BATE	20/09/2024	16:26:39	592175761494252000
23	2688	BATE	20/09/2024	16:26:39	606249511940516000
158	2688	BATE	20/09/2024	16:26:49	606249511940523000
10	2688	BATE	20/09/2024	16:26:49	606249511940523000
10	2686	BATE	20/09/2024	16:29:52	592175761494404000
11	2686	BATE	20/09/2024	16:29:52	592175761494404000

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSZZGZLVGRGDZM

Market data

Transaction in Own Shares