06 November 2024
Drax Group plc
Transaction in own shares
Drax Group plc ("Drax Group") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 7 August 2024, it has purchased the following number of its ordinary shares of 11 16/29 pence each ("Ordinary Shares") through RBC Europe Limited.
| Date of Purchase | 06 November 2024 |
| Number of ordinary shares purchased | 418,759 |
| Weighted average price paid (p) | 630.80 |
| Highest price paid (p) | 637.00 |
| Lowest price paid (p) | 622.50 |
Following the above transaction, Drax Group will have 427,731,515 Ordinary Shares in issue (including treasury shares). The total number of Ordinary Shares held in treasury is 51,309,775.
The total number of voting rights in Drax Group, excluding treasury shares as at 06 November 2024 is 376,421,740. 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, Drax Group under the FCA's Disclosure and Transparency Rules.
Since the announcement of the Programme on 7 August 2024, Drax Group has purchased 11,222,578 Ordinary Shares in aggregate for treasury.
| Contact at Drax Group |
|
| Mark Stafford, Head of Investor Relations Tel: +44 (0) 77 3076 3949 |
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of Drax Group as part of the Programme is detailed below:
Aggregate information:
| Venue | Weighted Average Price (pence per share) | Aggregated Volume |
| CHIX | 630.81 | 393,314 |
| XLON | 629.82 | 7,838 |
| Aquis | 633.00 | 15 |
| BATE | 630.86 | 17,592 |
| TRQX | 0.00 | 0 |
Individual transactions:
| Transaction Time | Volume | Price | Platform | Transaction Reference |
| 08:00:49 | 216 | 631.5 | CHIX | 00273220102TRLO0 |
| 08:01:01 | 244 | 631.0 | CHIX | 00273220140TRLO0 |
| 08:03:00 | 233 | 629.5 | CHIX | 00273220980TRLO0 |
| 08:03:59 | 222 | 628.5 | CHIX | 00273221171TRLO0 |
| 08:08:50 | 253 | 630.5 | CHIX | 00273222953TRLO0 |
| 08:08:50 | 224 | 630.5 | CHIX | 00273222954TRLO0 |
| 08:09:01 | 222 | 630.0 | CHIX | 00273223006TRLO0 |
| 08:09:01 | 225 | 630.0 | CHIX | 00273223007TRLO0 |
| 08:09:01 | 609 | 630.0 | CHIX | 00273223008TRLO0 |
| 08:09:02 | 209 | 629.5 | CHIX | 00273223025TRLO0 |
| 08:09:02 | 420 | 629.5 | CHIX | 00273223026TRLO0 |
| 08:09:35 | 232 | 629.0 | CHIX | 00273223175TRLO0 |
| 08:09:59 | 107 | 628.5 | CHIX | 00273223268TRLO0 |
| 08:09:59 | 142 | 628.5 | CHIX | 00273223269TRLO0 |
| 08:13:02 | 229 | 630.5 | CHIX | 00273223920TRLO0 |
| 08:15:10 | 219 | 630.5 | CHIX | 00273224334TRLO0 |
| 08:15:26 | 224 | 630.0 | CHIX | 00273224461TRLO0 |
| 08:15:34 | 122 | 628.5 | CHIX | 00273224487TRLO0 |
| 08:16:17 | 11 | 628.5 | CHIX | 00273224600TRLO0 |
| 08:21:08 | 224 | 631.5 | CHIX | 00273225589TRLO0 |
| 08:21:08 | 154 | 631.5 | CHIX | 00273225590TRLO0 |
| 08:21:08 | 316 | 631.5 | CHIX | 00273225591TRLO0 |
| 08:25:30 | 963 | 633.0 | CHIX | 00273227032TRLO0 |
| 08:25:30 | 161 | 633.0 | CHIX | 00273227033TRLO0 |
| 08:25:30 | 780 | 633.0 | CHIX | 00273227034TRLO0 |
| 08:30:02 | 499 | 633.5 | BATE | 00273228037TRLO0 |
| 08:30:02 | 638 | 633.5 | CHIX | 00273228038TRLO0 |
| 08:30:02 | 695 | 633.5 | CHIX | 00273228039TRLO0 |
| 08:30:02 | 693 | 633.5 | CHIX | 00273228040TRLO0 |
| 08:30:02 | 462 | 633.5 | CHIX | 00273228041TRLO0 |
| 08:30:05 | 142 | 632.5 | CHIX | 00273228055TRLO0 |
| 08:30:05 | 101 | 632.5 | CHIX | 00273228056TRLO0 |
| 08:32:45 | 235 | 633.5 | CHIX | 00273228561TRLO0 |
| 08:32:45 | 227 | 633.5 | CHIX | 00273228573TRLO0 |
| 08:32:52 | 230 | 633.0 | CHIX | 00273228600TRLO0 |
| 08:32:52 | 227 | 633.0 | CHIX | 00273228601TRLO0 |
| 08:32:52 | 193 | 633.0 | CHIX | 00273228602TRLO0 |
| 08:32:55 | 197 | 633.0 | CHIX | 00273228626TRLO0 |
| 08:33:11 | 258 | 632.5 | CHIX | 00273228686TRLO0 |
| 08:34:25 | 229 | 632.0 | CHIX | 00273228916TRLO0 |
| 08:34:25 | 218 | 632.0 | CHIX | 00273228917TRLO0 |
| 08:35:15 | 147 | 631.5 | CHIX | 00273229080TRLO0 |
| 08:37:22 | 65 | 631.5 | CHIX | 00273229455TRLO0 |
| 08:37:22 | 235 | 631.5 | CHIX | 00273229456TRLO0 |
| 08:37:22 | 241 | 631.5 | CHIX | 00273229457TRLO0 |
| 08:37:22 | 225 | 631.5 | CHIX | 00273229458TRLO0 |
| 08:37:22 | 216 | 631.5 | CHIX | 00273229459TRLO0 |
| 08:40:02 | 224 | 633.0 | CHIX | 00273229881TRLO0 |
| 08:40:14 | 49 | 632.5 | CHIX | 00273229914TRLO0 |
| 08:40:14 | 374 | 632.5 | CHIX | 00273229915TRLO0 |
| 08:46:27 | 242 | 632.0 | CHIX | 00273231054TRLO0 |
| 08:46:27 | 492 | 632.0 | CHIX | 00273231055TRLO0 |
| 08:46:27 | 234 | 632.0 | CHIX | 00273231056TRLO0 |
| 08:46:27 | 237 | 632.0 | CHIX | 00273231057TRLO0 |
| 08:46:27 | 761 | 632.0 | CHIX | 00273231058TRLO0 |
| 08:46:27 | 179 | 632.0 | CHIX | 00273231059TRLO0 |
| 08:49:20 | 123 | 632.0 | CHIX | 00273231496TRLO0 |
| 08:49:20 | 254 | 632.0 | BATE | 00273231497TRLO0 |
| 08:49:20 | 242 | 632.0 | BATE | 00273231498TRLO0 |
| 08:49:20 | 604 | 632.0 | CHIX | 00273231499TRLO0 |
| 08:49:20 | 1,100 | 632.0 | CHIX | 00273231500TRLO0 |
| 08:49:20 | 543 | 632.0 | CHIX | 00273231501TRLO0 |
| 08:49:20 | 225 | 632.0 | CHIX | 00273231502TRLO0 |
| 08:49:20 | 233 | 632.0 | XLON | 00273231503TRLO0 |
| 08:49:20 | 212 | 632.0 | XLON | 00273231504TRLO0 |
| 08:55:04 | 191 | 632.0 | CHIX | 00273232643TRLO0 |
| 08:55:04 | 31 | 632.0 | CHIX | 00273232644TRLO0 |
| 08:55:04 | 242 | 632.0 | CHIX | 00273232645TRLO0 |
| 08:55:04 | 435 | 632.0 | CHIX | 00273232646TRLO0 |
| 08:55:04 | 31 | 632.0 | CHIX | 00273232647TRLO0 |
| 08:55:04 | 473 | 632.0 | CHIX | 00273232648TRLO0 |
| 08:55:04 | 977 | 632.0 | CHIX | 00273232649TRLO0 |
| 08:57:32 | 2,140 | 633.0 | CHIX | 00273233203TRLO0 |
| 08:59:45 | 234 | 632.5 | CHIX | 00273233628TRLO0 |
| 08:59:45 | 211 | 632.5 | CHIX | 00273233629TRLO0 |
| 08:59:45 | 468 | 632.5 | CHIX | 00273233630TRLO0 |
| 08:59:45 | 458 | 632.5 | CHIX | 00273233631TRLO0 |
| 08:59:45 | 232 | 632.5 | CHIX | 00273233632TRLO0 |
| 09:04:10 | 233 | 632.0 | CHIX | 00273234579TRLO0 |
| 09:04:10 | 227 | 632.0 | BATE | 00273234580TRLO0 |
| 09:04:10 | 873 | 632.0 | CHIX | 00273234581TRLO0 |
| 09:04:10 | 173 | 632.0 | CHIX | 00273234582TRLO0 |
| 09:04:10 | 228 | 632.0 | CHIX | 00273234583TRLO0 |
| 09:04:10 | 231 | 632.0 | CHIX | 00273234584TRLO0 |
| 09:04:10 | 8 | 632.0 | CHIX | 00273234585TRLO0 |
| 09:04:10 | 238 | 632.0 | CHIX | 00273234586TRLO0 |
| 09:12:05 | 448 | 632.5 | CHIX | 00273236210TRLO0 |
| 09:12:05 | 479 | 632.5 | BATE | 00273236211TRLO0 |
| 09:12:05 | 1,721 | 632.5 | CHIX | 00273236212TRLO0 |
| 09:12:05 | 1,100 | 632.5 | CHIX | 00273236213TRLO0 |
| 09:12:05 | 596 | 632.5 | CHIX | 00273236214TRLO0 |
| 09:12:05 | 190 | 632.5 | CHIX | 00273236215TRLO0 |
| 09:12:05 | 264 | 632.5 | CHIX | 00273236216TRLO0 |
| 09:12:05 | 457 | 632.5 | CHIX | 00273236217TRLO0 |
| 09:12:05 | 480 | 632.5 | XLON | 00273236218TRLO0 |
| 09:16:50 | 365 | 632.0 | CHIX | 00273236969TRLO0 |
| 09:17:01 | 1,154 | 632.0 | CHIX | 00273237012TRLO0 |
| 09:17:01 | 219 | 632.0 | BATE | 00273237013TRLO0 |
| 09:17:01 | 229 | 632.0 | CHIX | 00273237014TRLO0 |
| 09:17:01 | 230 | 632.0 | CHIX | 00273237015TRLO0 |
| 09:17:01 | 252 | 632.0 | CHIX | 00273237016TRLO0 |
| 09:20:21 | 747 | 631.5 | CHIX | 00273238130TRLO0 |
| 09:20:21 | 679 | 631.5 | CHIX | 00273238131TRLO0 |
| 09:20:21 | 233 | 631.5 | BATE | 00273238132TRLO0 |
| 09:20:21 | 244 | 631.5 | XLON | 00273238133TRLO0 |
| 09:20:21 | 255 | 631.5 | XLON | 00273238134TRLO0 |
| 09:20:46 | 374 | 631.5 | CHIX | 00273238231TRLO0 |
| 09:27:21 | 57 | 631.5 | CHIX | 00273239297TRLO0 |
| 09:27:21 | 510 | 631.5 | CHIX | 00273239298TRLO0 |
| 09:27:21 | 253 | 631.5 | BATE | 00273239299TRLO0 |
| 09:27:21 | 245 | 631.5 | CHIX | 00273239300TRLO0 |
| 09:27:21 | 1,053 | 631.5 | CHIX | 00273239301TRLO0 |
| 09:27:21 | 295 | 631.5 | CHIX | 00273239302TRLO0 |
| 09:27:21 | 237 | 631.5 | CHIX | 00273239303TRLO0 |
| 09:34:36 | 15 | 633.0 | Aquis | 00273240538TRLO0 |
| 09:36:36 | 1 | 635.0 | CHIX | 00273240762TRLO0 |
| 09:39:24 | 1,023 | 635.5 | CHIX | 00273241266TRLO0 |
| 09:39:24 | 880 | 635.5 | CHIX | 00273241267TRLO0 |
| 09:39:24 | 412 | 635.5 | CHIX | 00273241268TRLO0 |
| 09:39:24 | 743 | 635.5 | CHIX | 00273241269TRLO0 |
| 09:39:24 | 1,447 | 635.5 | CHIX | 00273241270TRLO0 |
| 09:39:24 | 1,162 | 635.5 | CHIX | 00273241271TRLO0 |
| 09:39:24 | 6,737 | 635.5 | CHIX | 00273241272TRLO0 |
| 09:40:52 | 109 | 634.5 | BATE | 00273241671TRLO0 |
| 09:40:52 | 109 | 634.5 | BATE | 00273241672TRLO0 |
| 09:40:52 | 862 | 634.5 | CHIX | 00273241673TRLO0 |
| 09:40:52 | 254 | 634.5 | CHIX | 00273241674TRLO0 |
| 09:40:52 | 252 | 634.5 | CHIX | 00273241675TRLO0 |
| 09:40:52 | 218 | 634.5 | CHIX | 00273241676TRLO0 |
| 09:47:15 | 218 | 634.0 | BATE | 00273243026TRLO0 |
| 09:47:15 | 245 | 634.0 | CHIX | 00273243027TRLO0 |
| 09:47:15 | 230 | 634.0 | CHIX | 00273243028TRLO0 |
| 09:47:15 | 244 | 634.0 | CHIX | 00273243029TRLO0 |
| 09:47:15 | 231 | 634.0 | CHIX | 00273243030TRLO0 |
| 09:47:51 | 184 | 633.0 | CHIX | 00273243235TRLO0 |
| 09:47:51 | 3,830 | 633.0 | CHIX | 00273243236TRLO0 |
| 09:47:51 | 226 | 633.0 | BATE | 00273243237TRLO0 |
| 09:47:51 | 233 | 633.0 | XLON | 00273243238TRLO0 |
| 09:51:56 | 246 | 632.5 | CHIX | 00273243966TRLO0 |
| 09:51:56 | 478 | 632.5 | CHIX | 00273243967TRLO0 |
| 09:51:56 | 457 | 632.5 | CHIX | 00273243968TRLO0 |
| 09:51:56 | 467 | 632.5 | CHIX | 00273243969TRLO0 |
| 09:51:56 | 56 | 632.5 | CHIX | 00273243970TRLO0 |
| 09:51:56 | 389 | 632.5 | CHIX | 00273243971TRLO0 |
| 09:52:41 | 743 | 632.0 | CHIX | 00273244145TRLO0 |
| 09:52:41 | 236 | 632.0 | BATE | 00273244146TRLO0 |
| 09:52:46 | 453 | 632.0 | CHIX | 00273244178TRLO0 |
| 09:53:01 | 124 | 632.0 | CHIX | 00273244234TRLO0 |
| 09:53:01 | 264 | 632.0 | CHIX | 00273244235TRLO0 |
| 09:53:01 | 219 | 632.0 | CHIX | 00273244236TRLO0 |
| 10:09:40 | 1,264 | 634.0 | CHIX | 00273246687TRLO0 |
| 10:09:40 | 692 | 634.0 | BATE | 00273246688TRLO0 |
| 10:09:40 | 1,508 | 634.0 | CHIX | 00273246689TRLO0 |
| 10:09:40 | 2,200 | 634.0 | CHIX | 00273246690TRLO0 |
| 10:09:40 | 1,100 | 634.0 | CHIX | 00273246691TRLO0 |
| 10:09:40 | 1,100 | 634.0 | CHIX | 00273246692TRLO0 |
| 10:09:40 | 469 | 634.0 | XLON | 00273246693TRLO0 |
| 10:09:40 | 244 | 634.0 | XLON | 00273246694TRLO0 |
| 10:35:17 | 4,209 | 637.0 | CHIX | 00273251447TRLO0 |
| 10:35:17 | 230 | 637.0 | BATE | 00273251448TRLO0 |
| 10:35:17 | 225 | 637.0 | BATE | 00273251449TRLO0 |
| 10:35:17 | 76 | 637.0 | CHIX | 00273251450TRLO0 |
| 10:35:17 | 639 | 637.0 | CHIX | 00273251451TRLO0 |
| 10:35:17 | 3,118 | 637.0 | CHIX | 00273251452TRLO0 |
| 10:40:00 | 235 | 637.0 | CHIX | 00273252516TRLO0 |
| 10:40:39 | 221 | 637.0 | CHIX | 00273252717TRLO0 |
| 10:41:19 | 248 | 636.5 | CHIX | 00273252845TRLO0 |
| 10:46:29 | 249 | 635.5 | CHIX | 00273253564TRLO0 |
| 10:46:29 | 269 | 635.5 | CHIX | 00273253565TRLO0 |
| 10:46:32 | 265 | 635.0 | CHIX | 00273253581TRLO0 |
| 10:46:32 | 282 | 635.0 | CHIX | 00273253582TRLO0 |
| 10:46:32 | 17 | 635.0 | CHIX | 00273253583TRLO0 |
| 10:46:38 | 126 | 634.5 | CHIX | 00273253611TRLO0 |
| 10:49:10 | 117 | 634.5 | CHIX | 00273253980TRLO0 |
| 10:49:10 | 229 | 634.5 | CHIX | 00273253981TRLO0 |
| 10:49:10 | 240 | 634.5 | CHIX | 00273253982TRLO0 |
| 10:49:10 | 171 | 634.5 | CHIX | 00273253983TRLO0 |
| 10:49:10 | 84 | 634.5 | CHIX | 00273253984TRLO0 |
| 10:49:10 | 240 | 634.5 | CHIX | 00273253985TRLO0 |
| 11:25:31 | 886 | 635.0 | BATE | 00273260099TRLO0 |
| 11:25:31 | 2,719 | 635.0 | CHIX | 00273260100TRLO0 |
| 11:25:31 | 389 | 635.0 | CHIX | 00273260101TRLO0 |
| 11:25:31 | 634 | 635.0 | CHIX | 00273260102TRLO0 |
| 11:25:31 | 1,655 | 635.0 | CHIX | 00273260103TRLO0 |
| 11:25:31 | 940 | 635.0 | CHIX | 00273260104TRLO0 |
| 11:25:31 | 966 | 635.0 | CHIX | 00273260105TRLO0 |
| 11:25:31 | 8,273 | 635.0 | CHIX | 00273260106TRLO0 |
| 11:25:54 | 204 | 635.0 | CHIX | 00273260176TRLO0 |
| 11:26:43 | 443 | 635.0 | CHIX | 00273260301TRLO0 |
| 11:29:13 | 220 | 635.0 | BATE | 00273260620TRLO0 |
| 11:29:13 | 233 | 635.0 | BATE | 00273260621TRLO0 |
| 11:29:13 | 234 | 635.0 | BATE | 00273260622TRLO0 |
| 11:29:13 | 7,626 | 635.0 | CHIX | 00273260623TRLO0 |
| 11:29:13 | 7,087 | 635.0 | CHIX | 00273260624TRLO0 |
| 11:29:29 | 391 | 633.5 | CHIX | 00273260656TRLO0 |
| 11:29:57 | 313 | 633.5 | CHIX | 00273260725TRLO0 |
| 11:29:57 | 1,647 | 633.5 | CHIX | 00273260726TRLO0 |
| 11:29:57 | 220 | 633.5 | CHIX | 00273260727TRLO0 |
| 11:29:57 | 233 | 633.5 | BATE | 00273260728TRLO0 |
| 11:30:13 | 1,003 | 633.0 | CHIX | 00273260757TRLO0 |
| 11:31:34 | 406 | 633.0 | CHIX | 00273260943TRLO0 |
| 11:31:34 | 1,109 | 633.0 | CHIX | 00273260944TRLO0 |
| 11:31:36 | 408 | 632.5 | CHIX | 00273260950TRLO0 |
| 11:31:36 | 147 | 632.5 | CHIX | 00273260951TRLO0 |
| 11:33:43 | 233 | 633.0 | CHIX | 00273261285TRLO0 |
| 11:38:00 | 232 | 633.0 | CHIX | 00273262089TRLO0 |
| 11:38:00 | 233 | 633.0 | CHIX | 00273262090TRLO0 |
| 11:38:00 | 47 | 633.0 | CHIX | 00273262091TRLO0 |
| 11:38:00 | 201 | 633.0 | CHIX | 00273262092TRLO0 |
| 11:38:00 | 248 | 633.0 | CHIX | 00273262093TRLO0 |
| 11:38:00 | 498 | 633.0 | CHIX | 00273262094TRLO0 |
| 11:38:02 | 2,033 | 632.5 | CHIX | 00273262126TRLO0 |
| 11:38:02 | 840 | 632.5 | CHIX | 00273262127TRLO0 |
| 11:38:04 | 247 | 632.5 | CHIX | 00273262143TRLO0 |
| 11:40:36 | 138 | 632.0 | CHIX | 00273262642TRLO0 |
| 11:40:36 | 73 | 632.0 | CHIX | 00273262643TRLO0 |
| 11:40:36 | 246 | 632.0 | CHIX | 00273262644TRLO0 |
| 11:40:36 | 239 | 632.0 | CHIX | 00273262646TRLO0 |
| 11:40:36 | 240 | 632.0 | CHIX | 00273262647TRLO0 |
| 11:40:36 | 223 | 632.0 | CHIX | 00273262648TRLO0 |
| 11:46:08 | 242 | 632.5 | CHIX | 00273263887TRLO0 |
| 11:46:08 | 488 | 632.5 | CHIX | 00273263889TRLO0 |
| 11:46:08 | 1,296 | 632.5 | CHIX | 00273263890TRLO0 |
| 11:46:08 | 678 | 632.5 | CHIX | 00273263892TRLO0 |
| 11:46:08 | 709 | 632.5 | CHIX | 00273263894TRLO0 |
| 11:46:11 | 727 | 632.0 | CHIX | 00273263904TRLO0 |
| 11:46:11 | 1,895 | 632.0 | CHIX | 00273263905TRLO0 |
| 11:46:15 | 253 | 632.0 | CHIX | 00273263939TRLO0 |
| 11:47:25 | 215 | 631.5 | CHIX | 00273264195TRLO0 |
| 11:47:25 | 246 | 631.5 | CHIX | 00273264196TRLO0 |
| 11:47:25 | 238 | 631.5 | CHIX | 00273264197TRLO0 |
| 11:49:45 | 54 | 631.0 | CHIX | 00273264711TRLO0 |
| 11:49:45 | 159 | 631.0 | CHIX | 00273264712TRLO0 |
| 11:49:45 | 103 | 631.0 | CHIX | 00273264713TRLO0 |
| 11:49:45 | 160 | 631.0 | CHIX | 00273264714TRLO0 |
| 11:49:45 | 238 | 631.0 | CHIX | 00273264715TRLO0 |
| 11:49:45 | 46 | 631.0 | CHIX | 00273264716TRLO0 |
| 11:49:45 | 192 | 631.0 | CHIX | 00273264717TRLO0 |
| 11:49:45 | 238 | 631.0 | CHIX | 00273264718TRLO0 |
| 12:05:11 | 331 | 632.5 | CHIX | 00273268255TRLO0 |
| 12:05:11 | 476 | 632.5 | CHIX | 00273268256TRLO0 |
| 12:05:11 | 1,100 | 632.5 | CHIX | 00273268257TRLO0 |
| 12:05:11 | 3,515 | 632.5 | CHIX | 00273268258TRLO0 |
| 12:05:15 | 934 | 632.0 | CHIX | 00273268271TRLO0 |
| 12:11:19 | 980 | 633.0 | CHIX | 00273269360TRLO0 |
| 12:11:19 | 883 | 633.0 | BATE | 00273269361TRLO0 |
| 12:11:19 | 1,369 | 633.0 | CHIX | 00273269363TRLO0 |
| 12:11:19 | 1,454 | 633.0 | CHIX | 00273269364TRLO0 |
| 12:11:19 | 34 | 633.0 | CHIX | 00273269365TRLO0 |
| 12:11:19 | 3,391 | 633.0 | CHIX | 00273269366TRLO0 |
| 12:11:19 | 4,348 | 633.0 | CHIX | 00273269367TRLO0 |
| 12:11:19 | 534 | 633.0 | CHIX | 00273269368TRLO0 |
| 12:11:22 | 342 | 631.5 | CHIX | 00273269392TRLO0 |
| 12:11:23 | 394 | 631.5 | CHIX | 00273269400TRLO0 |
| 12:11:38 | 222 | 632.0 | CHIX | 00273269464TRLO0 |
| 12:21:02 | 1,256 | 632.0 | CHIX | 00273271210TRLO0 |
| 12:21:02 | 255 | 632.0 | BATE | 00273271211TRLO0 |
| 12:21:02 | 282 | 632.0 | CHIX | 00273271212TRLO0 |
| 12:21:02 | 635 | 632.0 | CHIX | 00273271213TRLO0 |
| 12:21:02 | 241 | 632.0 | XLON | 00273271215TRLO0 |
| 12:21:02 | 255 | 632.0 | XLON | 00273271216TRLO0 |
| 12:24:41 | 178 | 631.0 | BATE | 00273272028TRLO0 |
| 12:24:41 | 35 | 631.0 | BATE | 00273272029TRLO0 |
| 12:24:41 | 202 | 631.0 | BATE | 00273272030TRLO0 |
| 12:24:41 | 9 | 631.0 | BATE | 00273272031TRLO0 |
| 12:24:41 | 228 | 631.0 | BATE | 00273272032TRLO0 |
| 12:24:41 | 1,309 | 631.0 | CHIX | 00273272033TRLO0 |
| 12:24:41 | 5,736 | 631.0 | CHIX | 00273272034TRLO0 |
| 12:24:41 | 227 | 631.0 | XLON | 00273272035TRLO0 |
| 12:25:00 | 595 | 630.0 | CHIX | 00273272061TRLO0 |
| 12:25:00 | 736 | 630.0 | CHIX | 00273272062TRLO0 |
| 12:25:00 | 227 | 630.0 | BATE | 00273272063TRLO0 |
| 12:36:17 | 600 | 631.0 | CHIX | 00273274189TRLO0 |
| 12:36:26 | 467 | 631.5 | CHIX | 00273274203TRLO0 |
| 12:40:43 | 902 | 632.5 | CHIX | 00273274843TRLO0 |
| 12:40:43 | 110 | 632.5 | CHIX | 00273274844TRLO0 |
| 12:40:43 | 399 | 632.5 | CHIX | 00273274845TRLO0 |
| 12:40:43 | 228 | 632.5 | CHIX | 00273274846TRLO0 |
| 12:40:43 | 872 | 632.5 | CHIX | 00273274847TRLO0 |
| 12:40:43 | 701 | 632.5 | BATE | 00273274848TRLO0 |
| 12:40:43 | 3,300 | 632.5 | CHIX | 00273274849TRLO0 |
| 12:40:43 | 914 | 632.5 | CHIX | 00273274850TRLO0 |
| 12:40:43 | 3,125 | 632.5 | CHIX | 00273274851TRLO0 |
| 12:40:43 | 2,200 | 632.5 | CHIX | 00273274852TRLO0 |
| 12:40:43 | 437 | 632.5 | CHIX | 00273274853TRLO0 |
| 12:46:43 | 238 | 632.5 | CHIX | 00273276421TRLO0 |
| 12:46:43 | 179 | 632.5 | CHIX | 00273276422TRLO0 |
| 12:46:43 | 295 | 632.5 | CHIX | 00273276423TRLO0 |
| 12:46:43 | 490 | 632.5 | CHIX | 00273276424TRLO0 |
| 12:46:43 | 106 | 632.5 | CHIX | 00273276425TRLO0 |
| 12:46:43 | 503 | 632.5 | CHIX | 00273276426TRLO0 |
| 12:46:43 | 669 | 632.5 | CHIX | 00273276427TRLO0 |
| 12:46:43 | 1,204 | 632.5 | CHIX | 00273276428TRLO0 |
| 13:00:28 | 509 | 633.5 | CHIX | 00273279844TRLO0 |
| 13:09:39 | 924 | 634.0 | CHIX | 00273282127TRLO0 |
| 13:09:39 | 265 | 634.0 | BATE | 00273282128TRLO0 |
| 13:09:39 | 382 | 634.0 | BATE | 00273282129TRLO0 |
| 13:13:02 | 2,951 | 634.5 | CHIX | 00273282831TRLO0 |
| 13:13:02 | 486 | 634.5 | CHIX | 00273282832TRLO0 |
| 13:13:02 | 4,205 | 634.5 | CHIX | 00273282833TRLO0 |
| 13:13:07 | 892 | 634.0 | CHIX | 00273282846TRLO0 |
| 13:13:07 | 2,200 | 634.0 | CHIX | 00273282847TRLO0 |
| 13:13:07 | 1,100 | 634.0 | CHIX | 00273282848TRLO0 |
| 13:13:07 | 3,157 | 634.0 | CHIX | 00273282849TRLO0 |
| 13:13:07 | 2,056 | 634.0 | CHIX | 00273282850TRLO0 |
| 13:13:07 | 5,146 | 634.0 | CHIX | 00273282851TRLO0 |
| 13:13:14 | 163 | 633.5 | CHIX | 00273282881TRLO0 |
| 13:13:33 | 286 | 633.5 | CHIX | 00273282985TRLO0 |
| 13:13:33 | 3,305 | 633.5 | CHIX | 00273282986TRLO0 |
| 13:13:33 | 4,519 | 633.5 | CHIX | 00273282987TRLO0 |
| 13:16:56 | 349 | 632.5 | BATE | 00273283809TRLO0 |
| 13:18:02 | 215 | 632.5 | CHIX | 00273284023TRLO0 |
| 13:19:30 | 246 | 632.0 | CHIX | 00273284607TRLO0 |
| 13:26:17 | 1 | 631.5 | CHIX | 00273286730TRLO0 |
| 13:28:21 | 247 | 631.5 | CHIX | 00273287160TRLO0 |
| 13:28:21 | 237 | 631.5 | CHIX | 00273287161TRLO0 |
| 13:28:21 | 246 | 631.5 | CHIX | 00273287162TRLO0 |
| 13:28:21 | 245 | 631.5 | CHIX | 00273287163TRLO0 |
| 13:28:21 | 218 | 631.5 | CHIX | 00273287164TRLO0 |
| 13:32:02 | 224 | 631.0 | CHIX | 00273288624TRLO0 |
| 13:32:02 | 15 | 631.0 | CHIX | 00273288625TRLO0 |
| 13:32:02 | 1,465 | 631.0 | CHIX | 00273288626TRLO0 |
| 13:32:02 | 1 | 631.0 | BATE | 00273288627TRLO0 |
| 13:32:02 | 232 | 631.0 | BATE | 00273288628TRLO0 |
| 13:32:02 | 43 | 631.0 | BATE | 00273288629TRLO0 |
| 13:32:02 | 678 | 631.0 | CHIX | 00273288630TRLO0 |
| 13:32:02 | 203 | 631.0 | BATE | 00273288631TRLO0 |
| 13:32:02 | 1 | 631.0 | XLON | 00273288632TRLO0 |
| 13:32:02 | 1 | 631.0 | XLON | 00273288633TRLO0 |
| 13:32:02 | 232 | 631.0 | XLON | 00273288634TRLO0 |
| 13:32:02 | 233 | 631.0 | XLON | 00273288635TRLO0 |
| 13:35:16 | 216 | 631.5 | CHIX | 00273289575TRLO0 |
| 13:35:16 | 226 | 631.5 | CHIX | 00273289576TRLO0 |
| 13:35:16 | 474 | 631.5 | CHIX | 00273289577TRLO0 |
| 13:35:16 | 218 | 631.5 | CHIX | 00273289578TRLO0 |
| 13:35:16 | 893 | 631.5 | CHIX | 00273289579TRLO0 |
| 13:35:16 | 78 | 631.5 | CHIX | 00273289580TRLO0 |
| 13:35:16 | 492 | 631.5 | CHIX | 00273289581TRLO0 |
| 13:35:16 | 390 | 631.5 | CHIX | 00273289582TRLO0 |
| 13:35:16 | 53 | 631.5 | CHIX | 00273289583TRLO0 |
| 13:35:24 | 282 | 631.0 | CHIX | 00273289651TRLO0 |
| 13:37:18 | 243 | 631.0 | CHIX | 00273290175TRLO0 |
| 13:45:18 | 349 | 630.5 | CHIX | 00273292594TRLO0 |
| 13:45:18 | 221 | 630.5 | CHIX | 00273292595TRLO0 |
| 13:45:18 | 264 | 630.5 | CHIX | 00273292596TRLO0 |
| 13:45:18 | 431 | 630.5 | CHIX | 00273292597TRLO0 |
| 13:45:18 | 255 | 630.5 | CHIX | 00273292598TRLO0 |
| 13:47:24 | 228 | 629.0 | BATE | 00273293234TRLO0 |
| 13:47:24 | 22 | 629.0 | BATE | 00273293235TRLO0 |
| 13:48:07 | 5,152 | 629.0 | CHIX | 00273293429TRLO0 |
| 13:48:07 | 220 | 629.0 | BATE | 00273293430TRLO0 |
| 13:48:07 | 241 | 629.0 | XLON | 00273293431TRLO0 |
| 13:48:07 | 241 | 629.0 | XLON | 00273293432TRLO0 |
| 13:48:07 | 383 | 629.0 | XLON | 00273293433TRLO0 |
| 13:48:07 | 253 | 629.0 | XLON | 00273293434TRLO0 |
| 13:48:44 | 559 | 628.0 | CHIX | 00273293555TRLO0 |
| 13:48:44 | 216 | 628.0 | CHIX | 00273293556TRLO0 |
| 13:49:02 | 989 | 627.5 | CHIX | 00273293625TRLO0 |
| 13:49:11 | 446 | 627.0 | CHIX | 00273293663TRLO0 |
| 13:49:58 | 32 | 626.5 | CHIX | 00273293879TRLO0 |
| 13:55:01 | 225 | 627.5 | CHIX | 00273295185TRLO0 |
| 13:55:01 | 490 | 627.5 | CHIX | 00273295186TRLO0 |
| 13:55:01 | 282 | 627.5 | CHIX | 00273295187TRLO0 |
| 13:55:01 | 197 | 627.5 | CHIX | 00273295188TRLO0 |
| 13:55:01 | 182 | 627.5 | CHIX | 00273295189TRLO0 |
| 13:55:01 | 551 | 627.5 | CHIX | 00273295190TRLO0 |
| 13:55:01 | 685 | 627.5 | CHIX | 00273295191TRLO0 |
| 14:02:00 | 1,034 | 629.0 | CHIX | 00273297229TRLO0 |
| 14:02:00 | 741 | 629.0 | BATE | 00273297230TRLO0 |
| 14:02:00 | 246 | 629.0 | CHIX | 00273297231TRLO0 |
| 14:02:00 | 18 | 629.0 | CHIX | 00273297232TRLO0 |
| 14:02:00 | 2,224 | 629.0 | CHIX | 00273297233TRLO0 |
| 14:02:00 | 982 | 629.0 | CHIX | 00273297234TRLO0 |
| 14:02:00 | 40 | 629.0 | CHIX | 00273297235TRLO0 |
| 14:02:00 | 1,465 | 629.0 | CHIX | 00273297236TRLO0 |
| 14:02:00 | 357 | 629.0 | CHIX | 00273297237TRLO0 |
| 14:05:52 | 254 | 629.0 | CHIX | 00273298302TRLO0 |
| 14:05:52 | 226 | 629.0 | CHIX | 00273298303TRLO0 |
| 14:05:52 | 226 | 629.0 | CHIX | 00273298304TRLO0 |
| 14:05:52 | 254 | 629.0 | CHIX | 00273298307TRLO0 |
| 14:05:52 | 463 | 629.0 | CHIX | 00273298308TRLO0 |
| 14:09:11 | 231 | 630.0 | CHIX | 00273299233TRLO0 |
| 14:09:19 | 1,798 | 629.5 | CHIX | 00273299346TRLO0 |
| 14:09:19 | 437 | 629.5 | CHIX | 00273299347TRLO0 |
| 14:10:17 | 231 | 629.0 | BATE | 00273299576TRLO0 |
| 14:10:17 | 2,162 | 629.0 | CHIX | 00273299577TRLO0 |
| 14:10:17 | 230 | 629.0 | CHIX | 00273299578TRLO0 |
| 14:10:17 | 244 | 629.0 | CHIX | 00273299579TRLO0 |
| 14:10:17 | 230 | 629.0 | XLON | 00273299580TRLO0 |
| 14:11:06 | 238 | 628.5 | CHIX | 00273299747TRLO0 |
| 14:11:06 | 226 | 628.5 | CHIX | 00273299749TRLO0 |
| 14:11:06 | 220 | 628.5 | CHIX | 00273299750TRLO0 |
| 14:11:06 | 9 | 628.5 | CHIX | 00273299751TRLO0 |
| 14:11:06 | 230 | 628.5 | CHIX | 00273299752TRLO0 |
| 14:19:00 | 366 | 631.0 | CHIX | 00273302478TRLO0 |
| 14:19:00 | 385 | 631.0 | CHIX | 00273302479TRLO0 |
| 14:19:00 | 715 | 631.0 | CHIX | 00273302480TRLO0 |
| 14:19:00 | 1,498 | 631.0 | CHIX | 00273302481TRLO0 |
| 14:19:00 | 330 | 631.0 | CHIX | 00273302482TRLO0 |
| 14:19:00 | 846 | 631.0 | CHIX | 00273302483TRLO0 |
| 14:19:00 | 254 | 631.0 | CHIX | 00273302496TRLO0 |
| 14:19:00 | 941 | 631.0 | CHIX | 00273302498TRLO0 |
| 14:19:05 | 1,726 | 630.5 | CHIX | 00273302576TRLO0 |
| 14:19:05 | 335 | 630.5 | CHIX | 00273302577TRLO0 |
| 14:19:06 | 233 | 630.5 | CHIX | 00273302587TRLO0 |
| 14:19:41 | 230 | 630.0 | CHIX | 00273302849TRLO0 |
| 14:19:41 | 13 | 630.0 | CHIX | 00273302850TRLO0 |
| 14:19:47 | 237 | 630.0 | CHIX | 00273302879TRLO0 |
| 14:21:11 | 234 | 629.5 | BATE | 00273303364TRLO0 |
| 14:21:11 | 448 | 629.5 | CHIX | 00273303365TRLO0 |
| 14:21:11 | 259 | 629.5 | CHIX | 00273303366TRLO0 |
| 14:21:11 | 170 | 629.5 | CHIX | 00273303367TRLO0 |
| 14:23:45 | 71 | 629.5 | CHIX | 00273304166TRLO0 |
| 14:23:45 | 224 | 629.5 | CHIX | 00273304167TRLO0 |
| 14:23:45 | 276 | 629.5 | CHIX | 00273304168TRLO0 |
| 14:23:45 | 242 | 629.5 | CHIX | 00273304169TRLO0 |
| 14:23:45 | 241 | 629.5 | CHIX | 00273304170TRLO0 |
| 14:23:54 | 1,222 | 630.0 | CHIX | 00273304207TRLO0 |
| 14:23:54 | 601 | 630.0 | CHIX | 00273304208TRLO0 |
| 14:23:54 | 17 | 630.0 | CHIX | 00273304209TRLO0 |
| 14:23:54 | 17 | 630.0 | CHIX | 00273304210TRLO0 |
| 14:23:54 | 332 | 630.0 | CHIX | 00273304211TRLO0 |
| 14:24:49 | 355 | 629.5 | CHIX | 00273304578TRLO0 |
| 14:24:49 | 405 | 629.5 | CHIX | 00273304579TRLO0 |
| 14:25:17 | 1,465 | 629.5 | CHIX | 00273304789TRLO0 |
| 14:25:17 | 1 | 629.5 | CHIX | 00273304790TRLO0 |
| 14:25:17 | 66 | 629.5 | CHIX | 00273304791TRLO0 |
| 14:25:30 | 806 | 629.0 | CHIX | 00273304848TRLO0 |
| 14:30:02 | 230 | 628.5 | CHIX | 00273306817TRLO0 |
| 14:30:02 | 262 | 628.5 | CHIX | 00273306821TRLO0 |
| 14:30:02 | 181 | 628.5 | CHIX | 00273306822TRLO0 |
| 14:30:02 | 45 | 628.5 | CHIX | 00273306823TRLO0 |
| 14:30:02 | 256 | 628.5 | CHIX | 00273306824TRLO0 |
| 14:30:02 | 265 | 628.5 | CHIX | 00273306825TRLO0 |
| 14:30:42 | 265 | 628.0 | BATE | 00273307699TRLO0 |
| 14:30:42 | 248 | 628.0 | BATE | 00273307700TRLO0 |
| 14:30:42 | 1,868 | 628.0 | CHIX | 00273307701TRLO0 |
| 14:30:42 | 2,200 | 628.0 | CHIX | 00273307702TRLO0 |
| 14:30:42 | 51 | 628.0 | CHIX | 00273307703TRLO0 |
| 14:30:42 | 253 | 628.0 | CHIX | 00273307704TRLO0 |
| 14:31:32 | 586 | 627.5 | CHIX | 00273308460TRLO0 |
| 14:36:30 | 244 | 628.0 | BATE | 00273312390TRLO0 |
| 14:36:30 | 98 | 628.0 | BATE | 00273312391TRLO0 |
| 14:36:30 | 150 | 628.0 | BATE | 00273312392TRLO0 |
| 14:36:30 | 950 | 628.0 | CHIX | 00273312393TRLO0 |
| 14:36:30 | 2,200 | 628.0 | CHIX | 00273312394TRLO0 |
| 14:36:30 | 672 | 628.0 | CHIX | 00273312395TRLO0 |
| 14:36:30 | 249 | 628.0 | CHIX | 00273312396TRLO0 |
| 14:36:30 | 271 | 628.0 | XLON | 00273312397TRLO0 |
| 14:41:04 | 695 | 629.5 | CHIX | 00273315608TRLO0 |
| 14:41:04 | 947 | 629.5 | CHIX | 00273315609TRLO0 |
| 14:41:55 | 633 | 629.0 | CHIX | 00273316427TRLO0 |
| 14:41:55 | 224 | 629.0 | BATE | 00273316428TRLO0 |
| 14:41:55 | 850 | 629.0 | CHIX | 00273316429TRLO0 |
| 14:41:55 | 924 | 629.0 | CHIX | 00273316431TRLO0 |
| 14:41:55 | 2,717 | 629.0 | CHIX | 00273316432TRLO0 |
| 14:41:55 | 225 | 629.0 | CHIX | 00273316433TRLO0 |
| 14:48:30 | 480 | 631.5 | CHIX | 00273321050TRLO0 |
| 14:48:50 | 419 | 631.0 | CHIX | 00273321240TRLO0 |
| 14:48:50 | 609 | 631.0 | CHIX | 00273321241TRLO0 |
| 14:48:50 | 261 | 631.0 | BATE | 00273321242TRLO0 |
| 14:48:50 | 1,196 | 631.0 | CHIX | 00273321243TRLO0 |
| 14:48:50 | 3,114 | 631.0 | CHIX | 00273321244TRLO0 |
| 14:48:50 | 988 | 631.0 | CHIX | 00273321245TRLO0 |
| 14:50:16 | 302 | 630.0 | CHIX | 00273322361TRLO0 |
| 14:50:16 | 251 | 630.0 | CHIX | 00273322362TRLO0 |
| 14:50:16 | 235 | 630.0 | CHIX | 00273322363TRLO0 |
| 14:50:16 | 219 | 630.0 | CHIX | 00273322364TRLO0 |
| 14:50:16 | 234 | 630.0 | CHIX | 00273322365TRLO0 |
| 14:52:41 | 263 | 629.5 | BATE | 00273323976TRLO0 |
| 14:52:41 | 504 | 629.5 | CHIX | 00273323977TRLO0 |
| 14:52:41 | 224 | 629.5 | CHIX | 00273323978TRLO0 |
| 14:52:41 | 228 | 629.5 | CHIX | 00273323979TRLO0 |
| 14:52:41 | 228 | 629.5 | CHIX | 00273323980TRLO0 |
| 14:54:41 | 317 | 629.0 | CHIX | 00273325263TRLO0 |
| 14:54:41 | 239 | 629.0 | CHIX | 00273325264TRLO0 |
| 14:54:41 | 479 | 629.0 | CHIX | 00273325265TRLO0 |
| 14:54:41 | 52 | 629.0 | CHIX | 00273325266TRLO0 |
| 14:54:41 | 404 | 629.0 | CHIX | 00273325267TRLO0 |
| 14:54:41 | 473 | 629.0 | CHIX | 00273325268TRLO0 |
| 14:55:35 | 1,515 | 628.5 | CHIX | 00273325969TRLO0 |
| 14:55:35 | 64 | 628.5 | CHIX | 00273325970TRLO0 |
| 14:55:35 | 60 | 628.5 | BATE | 00273325971TRLO0 |
| 14:55:35 | 60 | 628.5 | BATE | 00273325973TRLO0 |
| 14:55:35 | 126 | 628.5 | BATE | 00273325974TRLO0 |
| 14:55:35 | 263 | 628.5 | CHIX | 00273325975TRLO0 |
| 14:55:35 | 228 | 628.5 | CHIX | 00273325976TRLO0 |
| 14:55:35 | 238 | 628.5 | CHIX | 00273325977TRLO0 |
| 14:58:59 | 2,078 | 628.0 | CHIX | 00273328801TRLO0 |
| 14:58:59 | 454 | 628.0 | CHIX | 00273328802TRLO0 |
| 14:58:59 | 23 | 628.0 | CHIX | 00273328803TRLO0 |
| 14:59:00 | 212 | 627.5 | CHIX | 00273328823TRLO0 |
| 14:59:00 | 252 | 627.5 | CHIX | 00273328824TRLO0 |
| 14:59:00 | 232 | 627.5 | CHIX | 00273328825TRLO0 |
| 14:59:34 | 235 | 627.5 | CHIX | 00273329529TRLO0 |
| 15:01:19 | 232 | 627.0 | BATE | 00273330935TRLO0 |
| 15:01:19 | 251 | 627.0 | CHIX | 00273330936TRLO0 |
| 15:01:19 | 230 | 627.0 | CHIX | 00273330937TRLO0 |
| 15:01:19 | 301 | 627.0 | CHIX | 00273330939TRLO0 |
| 15:01:19 | 227 | 627.0 | CHIX | 00273330940TRLO0 |
| 15:04:48 | 1,731 | 626.5 | CHIX | 00273333301TRLO0 |
| 15:04:48 | 422 | 626.5 | CHIX | 00273333302TRLO0 |
| 15:04:48 | 491 | 626.5 | CHIX | 00273333303TRLO0 |
| 15:06:04 | 1,020 | 626.0 | CHIX | 00273334149TRLO0 |
| 15:06:04 | 223 | 626.0 | CHIX | 00273334150TRLO0 |
| 15:06:04 | 223 | 626.0 | CHIX | 00273334151TRLO0 |
| 15:06:04 | 239 | 626.0 | CHIX | 00273334152TRLO0 |
| 15:06:04 | 239 | 626.0 | CHIX | 00273334153TRLO0 |
| 15:09:15 | 265 | 627.5 | CHIX | 00273336203TRLO0 |
| 15:09:15 | 454 | 627.5 | CHIX | 00273336204TRLO0 |
| 15:09:15 | 555 | 627.5 | CHIX | 00273336205TRLO0 |
| 15:09:15 | 164 | 627.5 | CHIX | 00273336206TRLO0 |
| 15:09:15 | 555 | 627.5 | CHIX | 00273336207TRLO0 |
| 15:09:15 | 184 | 627.5 | CHIX | 00273336208TRLO0 |
| 15:11:35 | 1,998 | 627.0 | CHIX | 00273337398TRLO0 |
| 15:11:35 | 6 | 627.0 | CHIX | 00273337399TRLO0 |
| 15:11:35 | 229 | 627.0 | CHIX | 00273337400TRLO0 |
| 15:11:35 | 128 | 627.0 | CHIX | 00273337401TRLO0 |
| 15:11:35 | 216 | 627.0 | BATE | 00273337402TRLO0 |
| 15:11:35 | 28 | 627.0 | BATE | 00273337403TRLO0 |
| 15:11:35 | 112 | 627.0 | CHIX | 00273337404TRLO0 |
| 15:11:35 | 239 | 627.0 | CHIX | 00273337405TRLO0 |
| 15:12:53 | 143 | 627.5 | CHIX | 00273338135TRLO0 |
| 15:12:54 | 2,051 | 627.5 | CHIX | 00273338137TRLO0 |
| 15:16:42 | 795 | 628.0 | CHIX | 00273340814TRLO0 |
| 15:23:10 | 701 | 628.5 | CHIX | 00273344528TRLO0 |
| 15:23:10 | 330 | 628.5 | CHIX | 00273344529TRLO0 |
| 15:23:10 | 597 | 628.5 | CHIX | 00273344530TRLO0 |
| 15:25:22 | 2,327 | 628.0 | CHIX | 00273345992TRLO0 |
| 15:25:22 | 123 | 628.0 | BATE | 00273345993TRLO0 |
| 15:25:22 | 121 | 628.0 | BATE | 00273345994TRLO0 |
| 15:25:22 | 244 | 628.0 | BATE | 00273345995TRLO0 |
| 15:25:22 | 1,712 | 628.0 | CHIX | 00273345996TRLO0 |
| 15:25:22 | 1,712 | 628.0 | CHIX | 00273345997TRLO0 |
| 15:25:22 | 985 | 628.0 | CHIX | 00273345998TRLO0 |
| 15:25:22 | 115 | 628.0 | CHIX | 00273345999TRLO0 |
| 15:25:22 | 1,100 | 628.0 | CHIX | 00273346000TRLO0 |
| 15:25:22 | 1,100 | 628.0 | CHIX | 00273346001TRLO0 |
| 15:25:22 | 183 | 628.0 | CHIX | 00273346002TRLO0 |
| 15:25:22 | 955 | 628.0 | XLON | 00273346003TRLO0 |
| 15:36:40 | 3,398 | 629.5 | CHIX | 00273352062TRLO0 |
| 15:36:40 | 687 | 629.5 | CHIX | 00273352063TRLO0 |
| 15:36:40 | 1,490 | 629.5 | CHIX | 00273352064TRLO0 |
| 15:36:40 | 1,447 | 629.5 | CHIX | 00273352065TRLO0 |
| 15:36:40 | 493 | 629.5 | CHIX | 00273352066TRLO0 |
| 15:36:40 | 978 | 629.5 | CHIX | 00273352067TRLO0 |
| 15:36:40 | 107 | 629.5 | CHIX | 00273352068TRLO0 |
| 15:36:40 | 1,085 | 629.5 | CHIX | 00273352069TRLO0 |
| 15:36:40 | 1,085 | 629.5 | CHIX | 00273352070TRLO0 |
| 15:36:40 | 161 | 629.5 | CHIX | 00273352071TRLO0 |
| 15:36:49 | 688 | 628.5 | CHIX | 00273352162TRLO0 |
| 15:36:49 | 1,029 | 628.5 | CHIX | 00273352163TRLO0 |
| 15:36:49 | 1,897 | 628.5 | CHIX | 00273352164TRLO0 |
| 15:43:44 | 253 | 628.5 | BATE | 00273355961TRLO0 |
| 15:43:44 | 1,834 | 628.5 | CHIX | 00273355962TRLO0 |
| 15:43:44 | 1,509 | 628.5 | CHIX | 00273355963TRLO0 |
| 15:43:44 | 390 | 628.5 | CHIX | 00273355964TRLO0 |
| 15:43:44 | 254 | 628.5 | XLON | 00273355965TRLO0 |
| 15:43:44 | 233 | 628.5 | XLON | 00273355966TRLO0 |
| 15:43:44 | 254 | 628.5 | XLON | 00273355967TRLO0 |
| 15:46:21 | 212 | 628.5 | CHIX | 00273357071TRLO0 |
| 15:46:21 | 254 | 628.5 | CHIX | 00273357072TRLO0 |
| 15:46:21 | 233 | 628.5 | CHIX | 00273357073TRLO0 |
| 15:46:21 | 488 | 628.5 | CHIX | 00273357074TRLO0 |
| 15:46:21 | 4,089 | 628.5 | CHIX | 00273357075TRLO0 |
| 15:46:23 | 455 | 628.0 | CHIX | 00273357091TRLO0 |
| 15:46:23 | 1,287 | 628.0 | CHIX | 00273357092TRLO0 |
| 15:46:23 | 271 | 628.0 | CHIX | 00273357093TRLO0 |
| 15:46:27 | 166 | 627.5 | CHIX | 00273357111TRLO0 |
| 15:47:29 | 52 | 627.5 | CHIX | 00273357755TRLO0 |
| 15:47:29 | 229 | 627.5 | CHIX | 00273357756TRLO0 |
| 15:47:29 | 258 | 627.5 | CHIX | 00273357757TRLO0 |
| 15:47:29 | 140 | 627.5 | CHIX | 00273357758TRLO0 |
| 15:47:47 | 16 | 627.5 | CHIX | 00273357898TRLO0 |
| 15:51:14 | 79 | 627.5 | CHIX | 00273359786TRLO0 |
| 15:51:14 | 235 | 627.5 | CHIX | 00273359787TRLO0 |
| 15:51:14 | 13 | 627.5 | CHIX | 00273359788TRLO0 |
| 15:53:48 | 411 | 627.5 | CHIX | 00273361162TRLO0 |
| 15:53:48 | 258 | 627.5 | CHIX | 00273361163TRLO0 |
| 15:53:48 | 10 | 627.5 | CHIX | 00273361164TRLO0 |
| 15:53:48 | 249 | 627.5 | CHIX | 00273361165TRLO0 |
| 15:53:48 | 252 | 627.5 | BATE | 00273361166TRLO0 |
| 15:53:48 | 4,151 | 627.5 | CHIX | 00273361167TRLO0 |
| 15:53:48 | 735 | 627.5 | CHIX | 00273361168TRLO0 |
| 15:54:27 | 267 | 626.5 | CHIX | 00273361427TRLO0 |
| 15:55:50 | 301 | 626.5 | CHIX | 00273361837TRLO0 |
| 15:55:50 | 2,200 | 626.5 | CHIX | 00273361838TRLO0 |
| 15:55:50 | 860 | 626.5 | CHIX | 00273361839TRLO0 |
| 15:55:50 | 251 | 626.5 | CHIX | 00273361840TRLO0 |
| 15:55:50 | 252 | 626.5 | CHIX | 00273361841TRLO0 |
| 15:55:50 | 252 | 626.5 | CHIX | 00273361842TRLO0 |
| 15:55:50 | 252 | 626.5 | CHIX | 00273361843TRLO0 |
| 16:01:42 | 563 | 626.0 | CHIX | 00273364597TRLO0 |
| 16:01:42 | 1,504 | 626.0 | CHIX | 00273364598TRLO0 |
| 16:01:42 | 259 | 626.0 | BATE | 00273364599TRLO0 |
| 16:01:42 | 232 | 626.0 | CHIX | 00273364600TRLO0 |
| 16:01:42 | 258 | 626.0 | XLON | 00273364601TRLO0 |
| 16:01:42 | 233 | 626.0 | XLON | 00273364602TRLO0 |
| 16:06:45 | 494 | 625.5 | CHIX | 00273366949TRLO0 |
| 16:06:50 | 240 | 625.5 | BATE | 00273366976TRLO0 |
| 16:06:50 | 125 | 625.5 | BATE | 00273366977TRLO0 |
| 16:06:50 | 114 | 625.5 | BATE | 00273366978TRLO0 |
| 16:06:50 | 248 | 625.5 | BATE | 00273366979TRLO0 |
| 16:06:50 | 5,118 | 625.5 | CHIX | 00273366980TRLO0 |
| 16:06:50 | 2,542 | 625.5 | CHIX | 00273366981TRLO0 |
| 16:06:50 | 257 | 625.5 | CHIX | 00273366982TRLO0 |
| 16:08:35 | 498 | 624.5 | CHIX | 00273367587TRLO0 |
| 16:08:35 | 271 | 624.5 | BATE | 00273367588TRLO0 |
| 16:08:35 | 236 | 624.5 | BATE | 00273367589TRLO0 |
| 16:08:35 | 456 | 624.5 | CHIX | 00273367590TRLO0 |
| 16:08:37 | 311 | 624.5 | CHIX | 00273367597TRLO0 |
| 16:08:37 | 4,138 | 624.5 | CHIX | 00273367598TRLO0 |
| 16:08:37 | 90 | 624.5 | CHIX | 00273367599TRLO0 |
| 16:08:37 | 539 | 624.5 | CHIX | 00273367600TRLO0 |
| 16:08:37 | 539 | 624.5 | CHIX | 00273367601TRLO0 |
| 16:08:37 | 236 | 624.5 | XLON | 00273367602TRLO0 |
| 16:08:37 | 236 | 624.5 | XLON | 00273367603TRLO0 |
| 16:09:38 | 2,181 | 624.0 | CHIX | 00273367920TRLO0 |
| 16:09:38 | 236 | 624.0 | CHIX | 00273367921TRLO0 |
| 16:09:38 | 265 | 624.0 | CHIX | 00273367922TRLO0 |
| 16:09:38 | 266 | 624.0 | CHIX | 00273367923TRLO0 |
| 16:09:38 | 265 | 624.0 | CHIX | 00273367924TRLO0 |
| 16:11:02 | 750 | 623.0 | CHIX | 00273368407TRLO0 |
| 16:11:02 | 175 | 623.0 | CHIX | 00273368408TRLO0 |
| 16:11:02 | 71 | 623.0 | CHIX | 00273368409TRLO0 |
| 16:11:02 | 272 | 623.0 | CHIX | 00273368410TRLO0 |
| 16:11:02 | 228 | 623.0 | CHIX | 00273368411TRLO0 |
| 16:11:02 | 246 | 623.0 | CHIX | 00273368412TRLO0 |
| 16:12:06 | 265 | 622.5 | CHIX | 00273368727TRLO0 |
| 16:12:06 | 115 | 622.5 | CHIX | 00273368728TRLO0 |
| 16:12:58 | 150 | 622.5 | CHIX | 00273369203TRLO0 |
| 16:12:58 | 497 | 622.5 | CHIX | 00273369204TRLO0 |
| 16:12:58 | 32 | 622.5 | CHIX | 00273369205TRLO0 |
| 16:13:49 | 264 | 622.5 | BATE | 00273369657TRLO0 |
| 16:16:09 | 595 | 623.5 | CHIX | 00273370893TRLO0 |
| 16:16:09 | 1,126 | 623.5 | CHIX | 00273370894TRLO0 |
| 16:16:09 | 383 | 623.5 | CHIX | 00273370895TRLO0 |
| 16:16:09 | 44 | 623.5 | CHIX | 00273370896TRLO0 |
| 16:16:09 | 423 | 623.5 | CHIX | 00273370897TRLO0 |
| 16:16:09 | 1,100 | 623.5 | CHIX | 00273370898TRLO0 |
| 16:16:09 | 518 | 623.5 | CHIX | 00273370899TRLO0 |
| 16:16:09 | 582 | 623.5 | CHIX | 00273370900TRLO0 |
| 16:16:09 | 22 | 623.5 | CHIX | 00273370901TRLO0 |
| 16:16:09 | 141 | 623.5 | CHIX | 00273370902TRLO0 |
| 16:16:09 | 2,542 | 623.5 | CHIX | 00273370903TRLO0 |
| 16:16:10 | 1,103 | 623.5 | CHIX | 00273370905TRLO0 |
| 16:16:10 | 21 | 623.5 | CHIX | 00273370908TRLO0 |
| 16:21:52 | 2,180 | 625.0 | CHIX | 00273374521TRLO0 |
| 16:21:52 | 773 | 625.0 | CHIX | 00273374522TRLO0 |
| 16:21:52 | 2,180 | 625.0 | CHIX | 00273374523TRLO0 |
| 16:21:52 | 1,080 | 625.0 | CHIX | 00273374524TRLO0 |
| 16:21:52 | 1,544 | 625.0 | CHIX | 00273374525TRLO0 |
| 16:25:34 | 241 | 625.5 | BATE | 00273376958TRLO0 |
| 16:25:34 | 693 | 625.0 | CHIX | 00273376959TRLO0 |
| 16:27:58 | 139 | 625.5 | CHIX | 00273377890TRLO0 |
| 16:28:58 | 145 | 625.5 | CHIX | 00273378317TRLO0 |
| 16:29:03 | 5 | 625.5 | CHIX | 00273378345TRLO0 |
| 16:29:31 | 194 | 625.5 | CHIX | 00273378566TRLO0 |
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.