| | | | | | ||||||
| 01 April 2025 | ||||||||||
|
| | | | | ||||||
| Rolls-Royce Holdings plc | ||||||||||
|
| | | | | ||||||
| Transaction in own shares | ||||||||||
|
| | | | | ||||||
| Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): | ||||||||||
| | | | | | ||||||
| Date of purchase: | 31 March 2025 | | | |||||||
| | London Stock Exchange | CBOE BXE | CBOE CXE | Aquis | ||||||
| Aggregate number of Ordinary Shares purchased: | 886,855 | 614,170 | 206,612 | 66,398 | ||||||
| Highest price paid per Ordinary Share (p): | 760.8000 | 760.2000 | 761.0000 | 758.4000 | ||||||
| Lowest price paid per Ordinary Share (p): | 737.2000 | 735.0000 | 737.6000 | 740.2000 | ||||||
| Volume weighted average price paid per Ordinary Share (p): | 747.8501 | 748.8686 | 749.3488 | 750.0436 | ||||||
| | | | | | ||||||
| Rolls-Royce intends to cancel the purchased Ordinary Shares. | ||||||||||
| Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,487,136,705 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,487,136,705 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. | ||||||||||
| Since the commencement of the Programme, the Company has repurchased 17,760,284 Ordinary Shares in aggregate at a weighted average price of 779.4727 pence per Ordinary Share. | ||||||||||
|
Schedule of Purchases - Individual Transactions: |
| |
| |||||||
|
|
| | | | |
| ||||
| In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
| |||||||||
| | | | | | |
| ||||
| Issuer Name: | Rolls-Royce Holdings plc | | |
| ||||||
| LEI: | 213800EC7997ZBLZJH69 | | |
| ||||||
| ISIN: | GB00B63H8491 | | |
| ||||||
| Intermediary name: | UBS AG London Branch | | |
| ||||||
| Intermediary Code: | UBSWGB24 | | |
| ||||||
| Timezone: | GMT | | | |
| |||||
| Currency: | GBP | | | |
| |||||
| | | | | | |
| ||||
| Transaction Date | Transaction Time | Volume | Price per Ordinary Share (GBP) | Trading venue | Transaction Reference Number |
| ||||
| 31/03/2025 | 08:04:00 | 1,596 | 750.4000 | LSE | 2359450 |
| ||||
| 31/03/2025 | 08:04:18 | 1,787 | 750.6000 | LSE | 2360229 |
| ||||
| 31/03/2025 | 08:04:22 | 500 | 750.2000 | BATE | 2360325 |
| ||||
| 31/03/2025 | 08:04:40 | 1,908 | 751.0000 | LSE | 2360894 |
| ||||
| 31/03/2025 | 08:04:40 | 2,044 | 751.2000 | LSE | 2360892 |
| ||||
| 31/03/2025 | 08:04:41 | 3,017 | 750.6000 | CHIX | 2360928 |
| ||||
| 31/03/2025 | 08:04:41 | 3,528 | 750.4000 | BATE | 2360926 |
| ||||
| 31/03/2025 | 08:04:41 | 1,650 | 750.4000 | LSE | 2360932 |
| ||||
| 31/03/2025 | 08:04:41 | 1,762 | 750.4000 | LSE | 2360930 |
| ||||
| 31/03/2025 | 08:04:44 | 1,824 | 749.8000 | LSE | 2360978 |
| ||||
| 31/03/2025 | 08:04:51 | 1,592 | 749.4000 | LSE | 2361096 |
| ||||
| 31/03/2025 | 08:05:48 | 1,864 | 752.6000 | LSE | 2362463 |
| ||||
| 31/03/2025 | 08:05:59 | 1,871 | 752.2000 | LSE | 2362699 |
| ||||
| 31/03/2025 | 08:05:59 | 3,141 | 752.2000 | Aquis | 2362697 |
| ||||
| 31/03/2025 | 08:06:26 | 98 | 754.2000 | LSE | 2363456 |
| ||||
| 31/03/2025 | 08:06:26 | 980 | 754.2000 | LSE | 2363454 |
| ||||
| 31/03/2025 | 08:06:26 | 132 | 754.2000 | LSE | 2363458 |
| ||||
| 31/03/2025 | 08:06:26 | 2,030 | 754.4000 | LSE | 2363450 |
| ||||
| 31/03/2025 | 08:06:26 | 980 | 754.2000 | LSE | 2363452 |
| ||||
| 31/03/2025 | 08:06:44 | 2,258 | 753.6000 | LSE | 2363975 |
| ||||
| 31/03/2025 | 08:06:59 | 1,909 | 753.6000 | LSE | 2364278 |
| ||||
| 31/03/2025 | 08:07:50 | 1,112 | 755.0000 | LSE | 2365528 |
| ||||
| 31/03/2025 | 08:07:50 | 980 | 755.0000 | LSE | 2365526 |
| ||||
| 31/03/2025 | 08:08:07 | 1,116 | 754.2000 | LSE | 2366169 |
| ||||
| 31/03/2025 | 08:08:07 | 882 | 754.2000 | LSE | 2366167 |
| ||||
| 31/03/2025 | 08:08:15 | 3,236 | 753.8000 | BATE | 2366495 |
| ||||
| 31/03/2025 | 08:08:47 | 444 | 754.2000 | LSE | 2367743 |
| ||||
| 31/03/2025 | 08:09:18 | 1,139 | 754.2000 | LSE | 2368684 |
| ||||
| 31/03/2025 | 08:09:18 | 1,954 | 754.4000 | LSE | 2368682 |
| ||||
| 31/03/2025 | 08:09:18 | 4,622 | 754.4000 | BATE | 2368680 |
| ||||
| 31/03/2025 | 08:09:18 | 3,282 | 754.4000 | CHIX | 2368678 |
| ||||
| 31/03/2025 | 08:09:21 | 605 | 753.8000 | BATE | 2368749 |
| ||||
| 31/03/2025 | 08:09:59 | 986 | 755.0000 | LSE | 2369820 |
| ||||
| 31/03/2025 | 08:09:59 | 965 | 755.0000 | LSE | 2369818 |
| ||||
| 31/03/2025 | 08:10:12 | 1,814 | 755.6000 | LSE | 2370415 |
| ||||
| 31/03/2025 | 08:10:12 | 201 | 756.2000 | BATE | 2370412 |
| ||||
| 31/03/2025 | 08:10:12 | 1,038 | 756.2000 | BATE | 2370410 |
| ||||
| 31/03/2025 | 08:10:12 | 1,796 | 756.0000 | LSE | 2370407 |
| ||||
| 31/03/2025 | 08:10:12 | 3,456 | 756.0000 | BATE | 2370405 |
| ||||
| 31/03/2025 | 08:10:27 | 1,666 | 755.2000 | LSE | 2370847 |
| ||||
| 31/03/2025 | 08:10:32 | 1,687 | 754.4000 | LSE | 2371000 |
| ||||
| 31/03/2025 | 08:11:20 | 228 | 754.0000 | LSE | 2372306 |
| ||||
| 31/03/2025 | 08:11:20 | 1,647 | 754.0000 | LSE | 2372304 |
| ||||
| 31/03/2025 | 08:11:59 | 147 | 755.8000 | LSE | 2373313 |
| ||||
| 31/03/2025 | 08:11:59 | 1,624 | 755.8000 | LSE | 2373311 |
| ||||
| 31/03/2025 | 08:12:53 | 1,771 | 758.6000 | LSE | 2374700 |
| ||||
| 31/03/2025 | 08:12:56 | 1,585 | 758.4000 | LSE | 2374750 |
| ||||
| 31/03/2025 | 08:13:48 | 1,886 | 757.4000 | LSE | 2376073 |
| ||||
| 31/03/2025 | 08:14:20 | 1,852 | 756.8000 | BATE | 2376906 |
| ||||
| 31/03/2025 | 08:14:30 | 3,660 | 756.8000 | BATE | 2377140 |
| ||||
| 31/03/2025 | 08:14:30 | 979 | 756.8000 | BATE | 2377135 |
| ||||
| 31/03/2025 | 08:14:30 | 352 | 756.8000 | BATE | 2377137 |
| ||||
| 31/03/2025 | 08:14:30 | 1,661 | 756.8000 | LSE | 2377133 |
| ||||
| 31/03/2025 | 08:14:30 | 3,491 | 756.8000 | CHIX | 2377131 |
| ||||
| 31/03/2025 | 08:14:34 | 1,735 | 756.4000 | LSE | 2377226 |
| ||||
| 31/03/2025 | 08:14:44 | 1,880 | 755.4000 | LSE | 2377425 |
| ||||
| 31/03/2025 | 08:15:11 | 1,845 | 756.4000 | LSE | 2378118 |
| ||||
| 31/03/2025 | 08:15:45 | 1,895 | 755.8000 | LSE | 2379130 |
| ||||
| 31/03/2025 | 08:17:01 | 3,570 | 756.6000 | BATE | 2380956 |
| ||||
| 31/03/2025 | 08:17:01 | 1,827 | 756.8000 | LSE | 2380923 |
| ||||
| 31/03/2025 | 08:17:40 | 3,118 | 755.2000 | BATE | 2381897 |
| ||||
| 31/03/2025 | 08:18:11 | 1,785 | 755.2000 | LSE | 2382867 |
| ||||
| 31/03/2025 | 08:18:11 | 3,554 | 755.2000 | Aquis | 2382865 |
| ||||
| 31/03/2025 | 08:19:48 | 1,956 | 757.4000 | LSE | 2385187 |
| ||||
| 31/03/2025 | 08:20:31 | 1,914 | 757.8000 | LSE | 2386129 |
| ||||
| 31/03/2025 | 08:20:52 | 3,281 | 757.6000 | BATE | 2386513 |
| ||||
| 31/03/2025 | 08:21:01 | 3,583 | 757.0000 | CHIX | 2386705 |
| ||||
| 31/03/2025 | 08:21:02 | 231 | 756.8000 | LSE | 2386715 |
| ||||
| 31/03/2025 | 08:21:02 | 1,402 | 756.8000 | LSE | 2386717 |
| ||||
| 31/03/2025 | 08:21:50 | 897 | 756.4000 | LSE | 2387677 |
| ||||
| 31/03/2025 | 08:21:50 | 1,658 | 756.6000 | BATE | 2387671 |
| ||||
| 31/03/2025 | 08:21:50 | 882 | 756.4000 | LSE | 2387675 |
| ||||
| 31/03/2025 | 08:21:50 | 1,749 | 756.6000 | BATE | 2387673 |
| ||||
| 31/03/2025 | 08:23:11 | 1,686 | 755.4000 | LSE | 2389319 |
| ||||
| 31/03/2025 | 08:25:21 | 972 | 758.8000 | BATE | 2392173 |
| ||||
| 31/03/2025 | 08:25:21 | 2,624 | 758.8000 | BATE | 2392171 |
| ||||
| 31/03/2025 | 08:26:05 | 1,891 | 759.2000 | LSE | 2393088 |
| ||||
| 31/03/2025 | 08:26:19 | 1,589 | 759.0000 | LSE | 2393421 |
| ||||
| 31/03/2025 | 08:27:13 | 1,023 | 760.6000 | LSE | 2394568 |
| ||||
| 31/03/2025 | 08:27:13 | 822 | 760.6000 | LSE | 2394566 |
| ||||
| 31/03/2025 | 08:27:14 | 1,907 | 760.4000 | LSE | 2394570 |
| ||||
| 31/03/2025 | 08:27:32 | 1,634 | 760.2000 | BATE | 2394905 |
| ||||
| 31/03/2025 | 08:27:32 | 1,619 | 760.2000 | BATE | 2394903 |
| ||||
| 31/03/2025 | 08:28:58 | 859 | 759.2000 | CHIX | 2396357 |
| ||||
| 31/03/2025 | 08:28:58 | 2,566 | 759.2000 | CHIX | 2396355 |
| ||||
| 31/03/2025 | 08:29:48 | 1,920 | 760.4000 | LSE | 2397360 |
| ||||
| 31/03/2025 | 08:30:10 | 2,678 | 760.2000 | BATE | 2398180 |
| ||||
| 31/03/2025 | 08:30:11 | 1,797 | 760.0000 | LSE | 2398237 |
| ||||
| 31/03/2025 | 08:30:11 | 593 | 760.2000 | BATE | 2398233 |
| ||||
| 31/03/2025 | 08:30:11 | 1,683 | 760.0000 | LSE | 2398235 |
| ||||
| 31/03/2025 | 08:31:02 | 2,176 | 759.6000 | BATE | 2399842 |
| ||||
| 31/03/2025 | 08:32:02 | 1,919 | 759.8000 | LSE | 2401137 |
| ||||
| 31/03/2025 | 08:32:07 | 1,185 | 759.6000 | BATE | 2401262 |
| ||||
| 31/03/2025 | 08:32:53 | 1,817 | 759.2000 | LSE | 2402267 |
| ||||
| 31/03/2025 | 08:33:48 | 775 | 759.2000 | LSE | 2403997 |
| ||||
| 31/03/2025 | 08:33:48 | 284 | 759.0000 | LSE | 2403993 |
| ||||
| 31/03/2025 | 08:33:48 | 705 | 759.2000 | LSE | 2403995 |
| ||||
| 31/03/2025 | 08:33:48 | 3,665 | 759.2000 | BATE | 2403991 |
| ||||
| 31/03/2025 | 08:34:24 | 475 | 758.2000 | Aquis | 2404701 |
| ||||
| 31/03/2025 | 08:34:25 | 2,551 | 758.2000 | Aquis | 2404790 |
| ||||
| 31/03/2025 | 08:34:56 | 1,665 | 757.4000 | LSE | 2405474 |
| ||||
| 31/03/2025 | 08:36:04 | 3,148 | 758.6000 | BATE | 2407095 |
| ||||
| 31/03/2025 | 08:36:04 | 1,640 | 758.8000 | LSE | 2407093 |
| ||||
| 31/03/2025 | 08:36:04 | 3,613 | 758.8000 | CHIX | 2407091 |
| ||||
| 31/03/2025 | 08:37:24 | 1,893 | 759.4000 | LSE | 2408862 |
| ||||
| 31/03/2025 | 08:38:20 | 3,061 | 759.8000 | BATE | 2410080 |
| ||||
| 31/03/2025 | 08:38:20 | 1,889 | 759.8000 | LSE | 2410082 |
| ||||
| 31/03/2025 | 08:39:31 | 1,790 | 759.6000 | LSE | 2411590 |
| ||||
| 31/03/2025 | 08:41:14 | 1,786 | 759.4000 | LSE | 2413670 |
| ||||
| 31/03/2025 | 08:41:14 | 3,055 | 759.6000 | BATE | 2413668 |
| ||||
| 31/03/2025 | 08:42:37 | 1,718 | 758.6000 | LSE | 2415462 |
| ||||
| 31/03/2025 | 08:43:46 | 1,599 | 758.6000 | LSE | 2417007 |
| ||||
| 31/03/2025 | 08:43:46 | 3,727 | 758.8000 | BATE | 2417003 |
| ||||
| 31/03/2025 | 08:44:52 | 1,625 | 757.4000 | LSE | 2418253 |
| ||||
| 31/03/2025 | 08:44:52 | 309 | 757.4000 | LSE | 2418251 |
| ||||
| 31/03/2025 | 08:45:18 | 3,243 | 757.8000 | CHIX | 2418786 |
| ||||
| 31/03/2025 | 08:46:23 | 1,623 | 757.4000 | LSE | 2420087 |
| ||||
| 31/03/2025 | 08:46:24 | 2,504 | 757.2000 | BATE | 2420148 |
| ||||
| 31/03/2025 | 08:48:46 | 1,926 | 758.4000 | LSE | 2423113 |
| ||||
| 31/03/2025 | 08:48:46 | 3,691 | 758.4000 | BATE | 2423111 |
| ||||
| 31/03/2025 | 08:49:24 | 601 | 756.8000 | LSE | 2423932 |
| ||||
| 31/03/2025 | 08:49:24 | 1,291 | 756.8000 | LSE | 2423930 |
| ||||
| 31/03/2025 | 08:52:47 | 1,579 | 758.2000 | LSE | 2428004 |
| ||||
| 31/03/2025 | 08:52:47 | 3,560 | 758.4000 | Aquis | 2428002 |
| ||||
| 31/03/2025 | 08:52:47 | 3,391 | 758.4000 | BATE | 2428000 |
| ||||
| 31/03/2025 | 08:54:36 | 1,746 | 760.2000 | LSE | 2430001 |
| ||||
| 31/03/2025 | 08:55:01 | 1,815 | 760.8000 | LSE | 2430372 |
| ||||
| 31/03/2025 | 08:55:01 | 2,392 | 761.0000 | CHIX | 2430370 |
| ||||
| 31/03/2025 | 08:55:01 | 1,236 | 761.0000 | CHIX | 2430368 |
| ||||
| 31/03/2025 | 08:55:26 | 3,399 | 760.2000 | BATE | 2431024 |
| ||||
| 31/03/2025 | 08:56:07 | 1,633 | 760.0000 | LSE | 2432047 |
| ||||
| 31/03/2025 | 08:56:53 | 1,625 | 760.6000 | LSE | 2433011 |
| ||||
| 31/03/2025 | 08:57:20 | 509 | 760.2000 | LSE | 2433509 |
| ||||
| 31/03/2025 | 08:57:20 | 1,080 | 760.2000 | LSE | 2433507 |
| ||||
| 31/03/2025 | 08:57:20 | 313 | 760.4000 | LSE | 2433503 |
| ||||
| 31/03/2025 | 08:57:20 | 1,746 | 760.4000 | LSE | 2433499 |
| ||||
| 31/03/2025 | 08:57:20 | 361 | 760.4000 | LSE | 2433501 |
| ||||
| 31/03/2025 | 08:57:49 | 1,869 | 759.6000 | LSE | 2433966 |
| ||||
| 31/03/2025 | 08:59:00 | 1,895 | 758.8000 | LSE | 2435705 |
| ||||
| 31/03/2025 | 08:59:02 | 1,709 | 758.6000 | LSE | 2435782 |
| ||||
| 31/03/2025 | 09:00:04 | 1,851 | 758.4000 | LSE | 2437235 |
| ||||
| 31/03/2025 | 09:00:04 | 1,847 | 758.4000 | LSE | 2437230 |
| ||||
| 31/03/2025 | 09:00:04 | 3,300 | 758.4000 | BATE | 2437228 |
| ||||
| 31/03/2025 | 09:00:33 | 1,688 | 758.8000 | LSE | 2438086 |
| ||||
| 31/03/2025 | 09:01:11 | 1,741 | 759.2000 | LSE | 2439049 |
| ||||
| 31/03/2025 | 09:02:13 | 27 | 758.4000 | BATE | 2440297 |
| ||||
| 31/03/2025 | 09:02:13 | 1,551 | 758.4000 | BATE | 2440295 |
| ||||
| 31/03/2025 | 09:02:13 | 1,459 | 758.4000 | BATE | 2440293 |
| ||||
| 31/03/2025 | 09:03:33 | 1,608 | 757.6000 | LSE | 2441643 |
| ||||
| 31/03/2025 | 09:05:31 | 993 | 757.4000 | LSE | 2443831 |
| ||||
| 31/03/2025 | 09:05:31 | 591 | 757.4000 | LSE | 2443829 |
| ||||
| 31/03/2025 | 09:05:31 | 3,241 | 757.4000 | CHIX | 2443827 |
| ||||
| 31/03/2025 | 09:05:31 | 3,469 | 757.4000 | BATE | 2443825 |
| ||||
| 31/03/2025 | 09:05:36 | 1,828 | 756.8000 | LSE | 2443973 |
| ||||
| 31/03/2025 | 09:07:31 | 1,750 | 757.0000 | LSE | 2445799 |
| ||||
| 31/03/2025 | 09:07:52 | 1,893 | 756.8000 | LSE | 2446254 |
| ||||
| 31/03/2025 | 09:09:00 | 3,188 | 756.6000 | BATE | 2448874 |
| ||||
| 31/03/2025 | 09:09:40 | 805 | 757.0000 | LSE | 2449444 |
| ||||
| 31/03/2025 | 09:09:40 | 979 | 757.0000 | LSE | 2449442 |
| ||||
| 31/03/2025 | 09:11:35 | 3,257 | 756.8000 | BATE | 2451336 |
| ||||
| 31/03/2025 | 09:12:59 | 980 | 756.6000 | LSE | 2452594 |
| ||||
| 31/03/2025 | 09:12:59 | 765 | 756.6000 | LSE | 2452596 |
| ||||
| 31/03/2025 | 09:14:00 | 930 | 757.2000 | LSE | 2453849 |
| ||||
| 31/03/2025 | 09:14:00 | 980 | 757.2000 | LSE | 2453847 |
| ||||
| 31/03/2025 | 09:14:53 | 2,871 | 756.6000 | Aquis | 2454718 |
| ||||
| 31/03/2025 | 09:15:54 | 3,730 | 757.0000 | CHIX | 2455602 |
| ||||
| 31/03/2025 | 09:15:54 | 1,774 | 757.0000 | LSE | 2455600 |
| ||||
| 31/03/2025 | 09:15:54 | 2,641 | 757.0000 | BATE | 2455597 |
| ||||
| 31/03/2025 | 09:15:54 | 428 | 757.0000 | BATE | 2455595 |
| ||||
| 31/03/2025 | 09:16:22 | 175 | 756.6000 | Aquis | 2456051 |
| ||||
| 31/03/2025 | 09:17:51 | 1,043 | 757.4000 | LSE | 2457521 |
| ||||
| 31/03/2025 | 09:17:51 | 840 | 757.4000 | LSE | 2457519 |
| ||||
| 31/03/2025 | 09:18:35 | 3,077 | 757.2000 | BATE | 2458209 |
| ||||
| 31/03/2025 | 09:19:34 | 1,000 | 757.0000 | LSE | 2459255 |
| ||||
| 31/03/2025 | 09:20:03 | 934 | 757.0000 | LSE | 2459621 |
| ||||
| 31/03/2025 | 09:21:05 | 1,813 | 756.4000 | LSE | 2460720 |
| ||||
| 31/03/2025 | 09:21:05 | 271 | 756.4000 | BATE | 2460718 |
| ||||
| 31/03/2025 | 09:21:05 | 2,755 | 756.4000 | BATE | 2460716 |
| ||||
| 31/03/2025 | 09:22:26 | 1,647 | 757.0000 | LSE | 2461940 |
| ||||
| 31/03/2025 | 09:22:59 | 3,578 | 756.4000 | BATE | 2462382 |
| ||||
| 31/03/2025 | 09:23:31 | 1,734 | 755.8000 | LSE | 2462922 |
| ||||
| 31/03/2025 | 09:23:57 | 1,582 | 755.4000 | LSE | 2463341 |
| ||||
| 31/03/2025 | 09:26:28 | 1,570 | 755.6000 | LSE | 2465898 |
| ||||
| 31/03/2025 | 09:27:50 | 1,246 | 756.4000 | CHIX | 2466995 |
| ||||
| 31/03/2025 | 09:27:50 | 2,494 | 756.4000 | CHIX | 2466993 |
| ||||
| 31/03/2025 | 09:27:56 | 1,192 | 756.2000 | LSE | 2467143 |
| ||||
| 31/03/2025 | 09:27:56 | 588 | 756.2000 | LSE | 2467141 |
| ||||
| 31/03/2025 | 09:27:56 | 3,431 | 756.2000 | BATE | 2467139 |
| ||||
| 31/03/2025 | 09:28:45 | 1,833 | 756.2000 | LSE | 2467735 |
| ||||
| 31/03/2025 | 09:30:27 | 1,932 | 756.4000 | LSE | 2469135 |
| ||||
| 31/03/2025 | 09:32:45 | 1,850 | 756.4000 | LSE | 2471318 |
| ||||
| 31/03/2025 | 09:32:45 | 3,265 | 756.4000 | BATE | 2471316 |
| ||||
| 31/03/2025 | 09:33:56 | 1,616 | 756.0000 | LSE | 2472334 |
| ||||
| 31/03/2025 | 09:34:53 | 2,279 | 755.6000 | BATE | 2473147 |
| ||||
| 31/03/2025 | 09:34:53 | 201 | 755.8000 | BATE | 2473140 |
| ||||
| 31/03/2025 | 09:34:53 | 518 | 755.8000 | LSE | 2473112 |
| ||||
| 31/03/2025 | 09:34:53 | 1,326 | 755.8000 | LSE | 2473110 |
| ||||
| 31/03/2025 | 09:34:59 | 1,277 | 755.6000 | BATE | 2473259 |
| ||||
| 31/03/2025 | 09:35:40 | 295 | 754.8000 | LSE | 2473934 |
| ||||
| 31/03/2025 | 09:35:40 | 1,619 | 754.8000 | LSE | 2473932 |
| ||||
| 31/03/2025 | 09:37:09 | 55 | 754.4000 | Aquis | 2475240 |
| ||||
| 31/03/2025 | 09:37:18 | 10 | 754.4000 | Aquis | 2475373 |
| ||||
| 31/03/2025 | 09:37:40 | 3,450 | 754.4000 | Aquis | 2475678 |
| ||||
| 31/03/2025 | 09:37:40 | 665 | 754.4000 | LSE | 2475669 |
| ||||
| 31/03/2025 | 09:37:40 | 980 | 754.4000 | LSE | 2475667 |
| ||||
| 31/03/2025 | 09:40:11 | 3,390 | 754.4000 | BATE | 2478115 |
| ||||
| 31/03/2025 | 09:40:11 | 10 | 754.4000 | LSE | 2478117 |
| ||||
| 31/03/2025 | 09:40:11 | 98 | 754.4000 | LSE | 2478119 |
| ||||
| 31/03/2025 | 09:40:11 | 1,689 | 754.4000 | LSE | 2478121 |
| ||||
| 31/03/2025 | 09:41:06 | 1,751 | 754.6000 | LSE | 2479089 |
| ||||
| 31/03/2025 | 09:41:06 | 2,627 | 754.6000 | CHIX | 2479087 |
| ||||
| 31/03/2025 | 09:41:06 | 536 | 754.6000 | CHIX | 2479085 |
| ||||
| 31/03/2025 | 09:42:31 | 294 | 753.6000 | LSE | 2480532 |
| ||||
| 31/03/2025 | 09:42:39 | 1,612 | 753.6000 | LSE | 2480651 |
| ||||
| 31/03/2025 | 09:43:24 | 3,661 | 753.0000 | BATE | 2481447 |
| ||||
| 31/03/2025 | 09:43:25 | 1,411 | 752.6000 | LSE | 2481486 |
| ||||
| 31/03/2025 | 09:43:25 | 517 | 752.6000 | LSE | 2481477 |
| ||||
| 31/03/2025 | 09:43:43 | 985 | 753.0000 | LSE | 2481778 |
| ||||
| 31/03/2025 | 09:43:43 | 773 | 753.0000 | LSE | 2481776 |
| ||||
| 31/03/2025 | 09:44:31 | 1,709 | 752.8000 | LSE | 2482439 |
| ||||
| 31/03/2025 | 09:45:08 | 1,875 | 753.0000 | LSE | 2482959 |
| ||||
| 31/03/2025 | 09:46:50 | 491 | 753.2000 | LSE | 2484711 |
| ||||
| 31/03/2025 | 09:46:50 | 1,208 | 753.2000 | LSE | 2484709 |
| ||||
| 31/03/2025 | 09:48:29 | 1,613 | 753.6000 | LSE | 2486500 |
| ||||
| 31/03/2025 | 09:48:29 | 154 | 753.6000 | LSE | 2486502 |
| ||||
| 31/03/2025 | 09:48:44 | 2,066 | 753.2000 | BATE | 2486726 |
| ||||
| 31/03/2025 | 09:48:45 | 1,646 | 753.2000 | BATE | 2486759 |
| ||||
| 31/03/2025 | 09:49:32 | 1,830 | 753.8000 | LSE | 2487527 |
| ||||
| 31/03/2025 | 09:51:25 | 1,703 | 755.2000 | LSE | 2489162 |
| ||||
| 31/03/2025 | 09:51:25 | 2,008 | 755.4000 | LSE | 2489160 |
| ||||
| 31/03/2025 | 09:51:25 | 3,099 | 755.4000 | CHIX | 2489158 |
| ||||
| 31/03/2025 | 09:52:29 | 1,721 | 755.4000 | LSE | 2490592 |
| ||||
| 31/03/2025 | 09:52:50 | 189 | 755.6000 | BATE | 2490943 |
| ||||
| 31/03/2025 | 09:53:35 | 935 | 755.4000 | BATE | 2491689 |
| ||||
| 31/03/2025 | 09:53:35 | 2,505 | 755.4000 | BATE | 2491691 |
| ||||
| 31/03/2025 | 09:55:07 | 1,717 | 755.4000 | LSE | 2493294 |
| ||||
| 31/03/2025 | 09:56:13 | 38 | 754.6000 | BATE | 2494602 |
| ||||
| 31/03/2025 | 09:57:58 | 33 | 755.0000 | LSE | 2496050 |
| ||||
| 31/03/2025 | 09:57:58 | 3,086 | 755.0000 | BATE | 2496041 |
| ||||
| 31/03/2025 | 09:57:59 | 1,724 | 755.0000 | LSE | 2496072 |
| ||||
| 31/03/2025 | 09:59:27 | 1,785 | 755.4000 | LSE | 2497401 |
| ||||
| 31/03/2025 | 10:00:58 | 296 | 756.2000 | LSE | 2499107 |
| ||||
| 31/03/2025 | 10:00:58 | 1,374 | 756.2000 | LSE | 2499105 |
| ||||
| 31/03/2025 | 10:00:59 | 3,515 | 756.0000 | BATE | 2499127 |
| ||||
| 31/03/2025 | 10:00:59 | 196 | 756.0000 | BATE | 2499129 |
| ||||
| 31/03/2025 | 10:02:51 | 1,840 | 755.6000 | LSE | 2501285 |
| ||||
| 31/03/2025 | 10:03:46 | 938 | 755.6000 | LSE | 2502323 |
| ||||
| 31/03/2025 | 10:03:46 | 650 | 755.6000 | LSE | 2502321 |
| ||||
| 31/03/2025 | 10:03:46 | 3,113 | 755.8000 | CHIX | 2502319 |
| ||||
| 31/03/2025 | 10:05:27 | 79 | 756.0000 | BATE | 2504078 |
| ||||
| 31/03/2025 | 10:05:27 | 3,686 | 756.0000 | Aquis | 2504076 |
| ||||
| 31/03/2025 | 10:07:51 | 3,626 | 756.4000 | BATE | 2506568 |
| ||||
| 31/03/2025 | 10:07:51 | 1,776 | 756.4000 | LSE | 2506570 |
| ||||
| 31/03/2025 | 10:08:44 | 504 | 756.2000 | BATE | 2507327 |
| ||||
| 31/03/2025 | 10:10:00 | 3,174 | 756.0000 | BATE | 2508580 |
| ||||
| 31/03/2025 | 10:13:08 | 1,619 | 755.8000 | LSE | 2511648 |
| ||||
| 31/03/2025 | 10:13:10 | 96 | 755.8000 | BATE | 2511672 |
| ||||
| 31/03/2025 | 10:13:58 | 3,570 | 756.0000 | BATE | 2512311 |
| ||||
| 31/03/2025 | 10:13:58 | 1,686 | 756.0000 | LSE | 2512309 |
| ||||
| 31/03/2025 | 10:13:58 | 3,465 | 756.0000 | CHIX | 2512307 |
| ||||
| 31/03/2025 | 10:16:24 | 369 | 757.0000 | LSE | 2514982 |
| ||||
| 31/03/2025 | 10:16:24 | 881 | 757.0000 | LSE | 2514978 |
| ||||
| 31/03/2025 | 10:16:24 | 631 | 757.0000 | LSE | 2514980 |
| ||||
| 31/03/2025 | 10:16:24 | 810 | 757.0000 | LSE | 2514984 |
| ||||
| 31/03/2025 | 10:16:24 | 343 | 757.0000 | LSE | 2514986 |
| ||||
| 31/03/2025 | 10:17:11 | 3,215 | 757.2000 | BATE | 2515930 |
| ||||
| 31/03/2025 | 10:17:55 | 308 | 757.0000 | LSE | 2516753 |
| ||||
| 31/03/2025 | 10:17:55 | 1,321 | 757.0000 | LSE | 2516751 |
| ||||
| 31/03/2025 | 10:18:00 | 3,502 | 756.8000 | BATE | 2516811 |
| ||||
| 31/03/2025 | 10:19:12 | 1,906 | 756.6000 | LSE | 2517808 |
| ||||
| 31/03/2025 | 10:21:57 | 377 | 755.6000 | BATE | 2519886 |
| ||||
| 31/03/2025 | 10:21:57 | 3,098 | 755.6000 | BATE | 2519888 |
| ||||
| 31/03/2025 | 10:24:55 | 1,717 | 757.0000 | LSE | 2522650 |
| ||||
| 31/03/2025 | 10:24:55 | 3,739 | 757.0000 | CHIX | 2522648 |
| ||||
| 31/03/2025 | 10:26:14 | 3,059 | 757.8000 | BATE | 2523842 |
| ||||
| 31/03/2025 | 10:28:32 | 938 | 757.2000 | LSE | 2525761 |
| ||||
| 31/03/2025 | 10:28:32 | 1,007 | 757.2000 | LSE | 2525759 |
| ||||
| 31/03/2025 | 10:30:04 | 3,731 | 757.2000 | BATE | 2527213 |
| ||||
| 31/03/2025 | 10:31:12 | 1,856 | 756.8000 | LSE | 2528257 |
| ||||
| 31/03/2025 | 10:31:12 | 3,636 | 756.8000 | Aquis | 2528255 |
| ||||
| 31/03/2025 | 10:34:00 | 1,928 | 756.0000 | LSE | 2530623 |
| ||||
| 31/03/2025 | 10:35:26 | 3,310 | 755.8000 | BATE | 2532215 |
| ||||
| 31/03/2025 | 10:35:26 | 381 | 755.8000 | BATE | 2532203 |
| ||||
| 31/03/2025 | 10:35:26 | 367 | 755.8000 | LSE | 2532195 |
| ||||
| 31/03/2025 | 10:35:26 | 1,372 | 755.8000 | LSE | 2532193 |
| ||||
| 31/03/2025 | 10:36:38 | 815 | 755.8000 | LSE | 2534285 |
| ||||
| 31/03/2025 | 10:36:38 | 829 | 755.8000 | LSE | 2534283 |
| ||||
| 31/03/2025 | 10:38:05 | 1,373 | 755.4000 | CHIX | 2535345 |
| ||||
| 31/03/2025 | 10:38:05 | 1,647 | 755.4000 | CHIX | 2535347 |
| ||||
| 31/03/2025 | 10:38:05 | 526 | 755.4000 | CHIX | 2535349 |
| ||||
| 31/03/2025 | 10:39:20 | 3,705 | 755.6000 | BATE | 2536686 |
| ||||
| 31/03/2025 | 10:39:53 | 1,791 | 755.4000 | LSE | 2537195 |
| ||||
| 31/03/2025 | 10:39:53 | 10 | 755.4000 | LSE | 2537193 |
| ||||
| 31/03/2025 | 10:42:26 | 1,719 | 755.6000 | LSE | 2539286 |
| ||||
| 31/03/2025 | 10:43:58 | 3,204 | 755.2000 | BATE | 2540429 |
| ||||
| 31/03/2025 | 10:43:58 | 1,725 | 755.2000 | LSE | 2540427 |
| ||||
| 31/03/2025 | 10:45:33 | 685 | 754.6000 | LSE | 2542233 |
| ||||
| 31/03/2025 | 10:45:33 | 523 | 754.6000 | LSE | 2542230 |
| ||||
| 31/03/2025 | 10:45:35 | 708 | 754.6000 | LSE | 2542260 |
| ||||
| 31/03/2025 | 10:48:25 | 3,300 | 754.8000 | BATE | 2544531 |
| ||||
| 31/03/2025 | 10:48:51 | 1,612 | 754.2000 | LSE | 2545106 |
| ||||
| 31/03/2025 | 10:51:35 | 1,151 | 755.8000 | LSE | 2547692 |
| ||||
| 31/03/2025 | 10:51:35 | 686 | 755.8000 | LSE | 2547690 |
| ||||
| 31/03/2025 | 10:51:35 | 3,638 | 755.8000 | CHIX | 2547688 |
| ||||
| 31/03/2025 | 10:52:11 | 1,954 | 755.4000 | BATE | 2548431 |
| ||||
| 31/03/2025 | 10:52:11 | 1,658 | 755.4000 | BATE | 2548429 |
| ||||
| 31/03/2025 | 10:54:34 | 1,123 | 755.2000 | LSE | 2551005 |
| ||||
| 31/03/2025 | 10:54:34 | 817 | 755.2000 | LSE | 2551003 |
| ||||
| 31/03/2025 | 10:56:17 | 3,280 | 754.6000 | BATE | 2553197 |
| ||||
| 31/03/2025 | 11:00:02 | 41 | 755.0000 | CHIX | 2557684 |
| ||||
| 31/03/2025 | 11:00:17 | 38 | 754.8000 | BATE | 2558013 |
| ||||
| 31/03/2025 | 11:01:00 | 370 | 755.0000 | CHIX | 2558921 |
| ||||
| 31/03/2025 | 11:01:00 | 315 | 755.0000 | CHIX | 2558919 |
| ||||
| 31/03/2025 | 11:01:00 | 199 | 755.0000 | CHIX | 2558917 |
| ||||
| 31/03/2025 | 11:01:00 | 300 | 755.0000 | CHIX | 2558909 |
| ||||
| 31/03/2025 | 11:01:00 | 1,726 | 755.0000 | LSE | 2558907 |
| ||||
| 31/03/2025 | 11:01:00 | 1,776 | 755.0000 | LSE | 2558905 |
| ||||
| 31/03/2025 | 11:02:00 | 463 | 754.8000 | BATE | 2559950 |
| ||||
| 31/03/2025 | 11:02:00 | 77 | 754.8000 | BATE | 2559946 |
| ||||
| 31/03/2025 | 11:02:00 | 252 | 754.8000 | BATE | 2559944 |
| ||||
| 31/03/2025 | 11:02:00 | 391 | 754.8000 | BATE | 2559942 |
| ||||
| 31/03/2025 | 11:02:16 | 2,781 | 754.6000 | BATE | 2560150 |
| ||||
| 31/03/2025 | 11:02:16 | 451 | 754.6000 | BATE | 2560148 |
| ||||
| 31/03/2025 | 11:04:03 | 1,504 | 754.2000 | CHIX | 2561999 |
| ||||
| 31/03/2025 | 11:04:03 | 2,029 | 754.2000 | CHIX | 2561995 |
| ||||
| 31/03/2025 | 11:04:03 | 3,646 | 754.2000 | BATE | 2561997 |
| ||||
| 31/03/2025 | 11:05:45 | 635 | 753.8000 | LSE | 2563991 |
| ||||
| 31/03/2025 | 11:05:45 | 980 | 753.8000 | LSE | 2563989 |
| ||||
| 31/03/2025 | 11:05:45 | 1,611 | 753.8000 | LSE | 2563987 |
| ||||
| 31/03/2025 | 11:05:45 | 10 | 753.8000 | LSE | 2563985 |
| ||||
| 31/03/2025 | 11:12:46 | 3,647 | 753.8000 | BATE | 2571005 |
| ||||
| 31/03/2025 | 11:13:00 | 1,727 | 753.0000 | LSE | 2571259 |
| ||||
| 31/03/2025 | 11:13:24 | 10 | 752.8000 | LSE | 2571620 |
| ||||
| 31/03/2025 | 11:13:24 | 1,682 | 752.8000 | LSE | 2571622 |
| ||||
| 31/03/2025 | 11:16:18 | 3,235 | 753.2000 | CHIX | 2574896 |
| ||||
| 31/03/2025 | 11:16:18 | 3,445 | 753.2000 | Aquis | 2574894 |
| ||||
| 31/03/2025 | 11:16:23 | 540 | 753.2000 | BATE | 2574975 |
| ||||
| 31/03/2025 | 11:16:23 | 415 | 753.2000 | BATE | 2574973 |
| ||||
| 31/03/2025 | 11:18:50 | 442 | 752.6000 | BATE | 2577041 |
| ||||
| 31/03/2025 | 11:18:50 | 2,182 | 752.6000 | BATE | 2577034 |
| ||||
| 31/03/2025 | 11:18:50 | 908 | 752.6000 | BATE | 2577032 |
| ||||
| 31/03/2025 | 11:21:40 | 654 | 753.0000 | BATE | 2580148 |
| ||||
| 31/03/2025 | 11:23:41 | 960 | 752.6000 | BATE | 2581539 |
| ||||
| 31/03/2025 | 11:23:44 | 2,764 | 752.6000 | BATE | 2581630 |
| ||||
| 31/03/2025 | 11:26:59 | 1,974 | 753.2000 | CHIX | 2584573 |
| ||||
| 31/03/2025 | 11:27:20 | 1,327 | 753.2000 | CHIX | 2584852 |
| ||||
| 31/03/2025 | 11:29:03 | 1,829 | 753.6000 | BATE | 2586247 |
| ||||
| 31/03/2025 | 11:29:03 | 10 | 753.6000 | BATE | 2586245 |
| ||||
| 31/03/2025 | 11:29:03 | 1,189 | 753.6000 | BATE | 2586243 |
| ||||
| 31/03/2025 | 11:30:00 | 1,946 | 753.2000 | LSE | 2586899 |
| ||||
| 31/03/2025 | 11:30:00 | 1,704 | 753.2000 | LSE | 2586897 |
| ||||
| 31/03/2025 | 11:31:27 | 682 | 752.4000 | LSE | 2588234 |
| ||||
| 31/03/2025 | 11:31:27 | 1,828 | 752.4000 | LSE | 2588228 |
| ||||
| 31/03/2025 | 11:31:30 | 961 | 752.4000 | LSE | 2588281 |
| ||||
| 31/03/2025 | 11:31:30 | 48 | 752.4000 | LSE | 2588278 |
| ||||
| 31/03/2025 | 11:31:30 | 26 | 752.4000 | LSE | 2588273 |
| ||||
| 31/03/2025 | 11:33:35 | 399 | 752.4000 | LSE | 2589731 |
| ||||
| 31/03/2025 | 11:33:35 | 1,329 | 752.4000 | LSE | 2589729 |
| ||||
| 31/03/2025 | 11:34:15 | 874 | 752.6000 | LSE | 2590434 |
| ||||
| 31/03/2025 | 11:34:15 | 1,029 | 752.6000 | LSE | 2590432 |
| ||||
| 31/03/2025 | 11:35:13 | 389 | 752.2000 | BATE | 2591219 |
| ||||
| 31/03/2025 | 11:35:13 | 385 | 752.2000 | BATE | 2591217 |
| ||||
| 31/03/2025 | 11:36:03 | 1,869 | 752.0000 | LSE | 2591805 |
| ||||
| 31/03/2025 | 11:37:27 | 3,180 | 752.4000 | CHIX | 2593035 |
| ||||
| 31/03/2025 | 11:37:27 | 3,142 | 752.4000 | BATE | 2593033 |
| ||||
| 31/03/2025 | 11:38:04 | 1,764 | 752.0000 | LSE | 2593441 |
| ||||
| 31/03/2025 | 11:39:56 | 3,428 | 752.2000 | BATE | 2594800 |
| ||||
| 31/03/2025 | 11:45:38 | 748 | 751.2000 | LSE | 2599775 |
| ||||
| 31/03/2025 | 11:45:55 | 1,119 | 751.2000 | LSE | 2600001 |
| ||||
| 31/03/2025 | 11:47:16 | 753 | 751.4000 | LSE | 2601309 |
| ||||
| 31/03/2025 | 11:47:16 | 885 | 751.4000 | LSE | 2601311 |
| ||||
| 31/03/2025 | 11:48:52 | 1,609 | 752.8000 | CHIX | 2602862 |
| ||||
| 31/03/2025 | 11:48:52 | 1,644 | 752.8000 | CHIX | 2602860 |
| ||||
| 31/03/2025 | 11:49:28 | 222 | 752.4000 | BATE | 2603325 |
| ||||
| 31/03/2025 | 11:49:28 | 3,293 | 752.4000 | BATE | 2603323 |
| ||||
| 31/03/2025 | 11:51:17 | 2,369 | 751.8000 | BATE | 2605160 |
| ||||
| 31/03/2025 | 11:51:17 | 1,175 | 751.8000 | BATE | 2605158 |
| ||||
| 31/03/2025 | 11:52:37 | 1,750 | 751.6000 | LSE | 2606097 |
| ||||
| 31/03/2025 | 11:52:42 | 1,490 | 751.2000 | LSE | 2606522 |
| ||||
| 31/03/2025 | 11:52:42 | 190 | 751.2000 | LSE | 2606524 |
| ||||
| 31/03/2025 | 11:55:02 | 1,677 | 750.2000 | LSE | 2608776 |
| ||||
| 31/03/2025 | 11:56:34 | 2 | 750.0000 | LSE | 2610415 |
| ||||
| 31/03/2025 | 11:56:34 | 1,406 | 750.0000 | LSE | 2610413 |
| ||||
| 31/03/2025 | 11:56:34 | 384 | 750.0000 | LSE | 2610411 |
| ||||
| 31/03/2025 | 11:56:34 | 339 | 750.0000 | LSE | 2610409 |
| ||||
| 31/03/2025 | 11:56:34 | 2,188 | 750.0000 | LSE | 2610407 |
| ||||
| 31/03/2025 | 11:56:34 | 1,630 | 750.0000 | LSE | 2610405 |
| ||||
| 31/03/2025 | 11:56:34 | 1,792 | 750.0000 | LSE | 2610403 |
| ||||
| 31/03/2025 | 11:56:38 | 366 | 749.6000 | LSE | 2610461 |
| ||||
| 31/03/2025 | 11:56:38 | 293 | 749.6000 | LSE | 2610457 |
| ||||
| 31/03/2025 | 11:56:38 | 1,105 | 749.6000 | LSE | 2610455 |
| ||||
| 31/03/2025 | 11:56:38 | 1,214 | 749.6000 | LSE | 2610459 |
| ||||
| 31/03/2025 | 11:56:39 | 2,200 | 749.4000 | LSE | 2610483 |
| ||||
| 31/03/2025 | 11:56:39 | 1,850 | 749.4000 | LSE | 2610481 |
| ||||
| 31/03/2025 | 11:56:42 | 1,163 | 749.4000 | LSE | 2610516 |
| ||||
| 31/03/2025 | 11:56:42 | 495 | 749.4000 | LSE | 2610518 |
| ||||
| 31/03/2025 | 11:56:42 | 720 | 749.4000 | LSE | 2610512 |
| ||||
| 31/03/2025 | 11:56:42 | 947 | 749.4000 | LSE | 2610514 |
| ||||
| 31/03/2025 | 11:57:35 | 358 | 749.8000 | LSE | 2611308 |
| ||||
| 31/03/2025 | 11:57:35 | 388 | 749.8000 | LSE | 2611306 |
| ||||
| 31/03/2025 | 11:57:35 | 1,105 | 749.8000 | LSE | 2611304 |
| ||||
| 31/03/2025 | 11:57:35 | 663 | 749.8000 | LSE | 2611302 |
| ||||
| 31/03/2025 | 11:57:51 | 250 | 749.6000 | LSE | 2611435 |
| ||||
| 31/03/2025 | 11:58:10 | 1,233 | 749.6000 | LSE | 2611661 |
| ||||
| 31/03/2025 | 11:58:10 | 661 | 749.6000 | LSE | 2611657 |
| ||||
| 31/03/2025 | 11:58:10 | 1,797 | 749.6000 | LSE | 2611655 |
| ||||
| 31/03/2025 | 11:58:10 | 461 | 749.6000 | LSE | 2611653 |
| ||||
| 31/03/2025 | 11:58:10 | 1,145 | 749.6000 | LSE | 2611651 |
| ||||
| 31/03/2025 | 11:58:11 | 552 | 749.6000 | LSE | 2611696 |
| ||||
| 31/03/2025 | 11:58:11 | 1,562 | 749.6000 | LSE | 2611694 |
| ||||
| 31/03/2025 | 11:58:11 | 1,476 | 749.6000 | LSE | 2611692 |
| ||||
| 31/03/2025 | 11:58:11 | 827 | 749.6000 | LSE | 2611690 |
| ||||
| 31/03/2025 | 11:58:11 | 41 | 749.6000 | LSE | 2611688 |
| ||||
| 31/03/2025 | 11:58:24 | 1,712 | 749.2000 | LSE | 2611827 |
| ||||
| 31/03/2025 | 11:58:24 | 1,884 | 749.2000 | LSE | 2611831 |
| ||||
| 31/03/2025 | 11:58:24 | 1,702 | 749.2000 | LSE | 2611829 |
| ||||
| 31/03/2025 | 11:58:57 | 1,106 | 748.6000 | LSE | 2612225 |
| ||||
| 31/03/2025 | 11:58:58 | 569 | 748.6000 | LSE | 2612238 |
| ||||
| 31/03/2025 | 12:00:20 | 809 | 749.4000 | LSE | 2613514 |
| ||||
| 31/03/2025 | 12:00:37 | 290 | 749.2000 | Aquis | 2613752 |
| ||||
| 31/03/2025 | 12:00:37 | 2,803 | 749.2000 | Aquis | 2613750 |
| ||||
| 31/03/2025 | 12:00:37 | 1,691 | 749.4000 | LSE | 2613748 |
| ||||
| 31/03/2025 | 12:00:37 | 1,152 | 749.4000 | LSE | 2613746 |
| ||||
| 31/03/2025 | 12:00:37 | 1,180 | 749.4000 | CHIX | 2613744 |
| ||||
| 31/03/2025 | 12:00:37 | 3,465 | 749.4000 | BATE | 2613742 |
| ||||
| 31/03/2025 | 12:00:37 | 2,136 | 749.4000 | CHIX | 2613740 |
| ||||
| 31/03/2025 | 12:00:58 | 1,732 | 748.8000 | LSE | 2613900 |
| ||||
| 31/03/2025 | 12:02:06 | 1,904 | 748.4000 | LSE | 2614833 |
| ||||
| 31/03/2025 | 12:02:53 | 723 | 748.6000 | LSE | 2615538 |
| ||||
| 31/03/2025 | 12:02:54 | 1,946 | 748.6000 | LSE | 2615547 |
| ||||
| 31/03/2025 | 12:02:54 | 1,181 | 748.6000 | LSE | 2615545 |
| ||||
| 31/03/2025 | 12:02:56 | 3,244 | 748.4000 | BATE | 2615566 |
| ||||
| 31/03/2025 | 12:02:56 | 84 | 748.4000 | BATE | 2615564 |
| ||||
| 31/03/2025 | 12:03:28 | 99 | 748.0000 | LSE | 2615980 |
| ||||
| 31/03/2025 | 12:03:29 | 357 | 748.2000 | LSE | 2615988 |
| ||||
| 31/03/2025 | 12:03:29 | 384 | 748.2000 | LSE | 2615986 |
| ||||
| 31/03/2025 | 12:03:34 | 884 | 748.2000 | LSE | 2616078 |
| ||||
| 31/03/2025 | 12:03:34 | 1,734 | 748.2000 | LSE | 2616076 |
| ||||
| 31/03/2025 | 12:03:34 | 887 | 748.2000 | LSE | 2616074 |
| ||||
| 31/03/2025 | 12:03:36 | 1,452 | 748.0000 | LSE | 2616102 |
| ||||
| 31/03/2025 | 12:03:36 | 182 | 748.0000 | LSE | 2616100 |
| ||||
| 31/03/2025 | 12:03:36 | 1,778 | 748.0000 | LSE | 2616098 |
| ||||
| 31/03/2025 | 12:03:38 | 51 | 748.0000 | LSE | 2616120 |
| ||||
| 31/03/2025 | 12:04:11 | 1,028 | 747.8000 | LSE | 2616600 |
| ||||
| 31/03/2025 | 12:04:11 | 589 | 747.8000 | LSE | 2616598 |
| ||||
| 31/03/2025 | 12:05:41 | 988 | 748.0000 | LSE | 2617698 |
| ||||
| 31/03/2025 | 12:05:41 | 764 | 748.0000 | LSE | 2617696 |
| ||||
| 31/03/2025 | 12:08:01 | 1,858 | 747.4000 | LSE | 2619808 |
| ||||
| 31/03/2025 | 12:08:38 | 1,571 | 747.2000 | LSE | 2620236 |
| ||||
| 31/03/2025 | 12:09:47 | 1,579 | 746.6000 | LSE | 2621026 |
| ||||
| 31/03/2025 | 12:09:47 | 3,067 | 746.6000 | BATE | 2621024 |
| ||||
| 31/03/2025 | 12:10:07 | 1,771 | 746.8000 | LSE | 2621378 |
| ||||
| 31/03/2025 | 12:10:07 | 1,627 | 746.8000 | LSE | 2621380 |
| ||||
| 31/03/2025 | 12:10:27 | 1,772 | 747.6000 | LSE | 2621749 |
| ||||
| 31/03/2025 | 12:10:27 | 1,977 | 747.6000 | LSE | 2621747 |
| ||||
| 31/03/2025 | 12:10:27 | 1,914 | 747.6000 | LSE | 2621745 |
| ||||
| 31/03/2025 | 12:12:02 | 2,204 | 748.2000 | LSE | 2622983 |
| ||||
| 31/03/2025 | 12:12:02 | 2,215 | 748.2000 | LSE | 2622981 |
| ||||
| 31/03/2025 | 12:12:02 | 2,010 | 748.2000 | LSE | 2622979 |
| ||||
| 31/03/2025 | 12:12:02 | 3,474 | 748.2000 | CHIX | 2622977 |
| ||||
| 31/03/2025 | 12:12:20 | 45 | 746.8000 | LSE | 2623200 |
| ||||
| 31/03/2025 | 12:12:20 | 1,580 | 746.8000 | LSE | 2623202 |
| ||||
| 31/03/2025 | 12:12:20 | 263 | 747.0000 | LSE | 2623194 |
| ||||
| 31/03/2025 | 12:12:20 | 2,000 | 747.0000 | LSE | 2623192 |
| ||||
| 31/03/2025 | 12:12:20 | 8 | 747.0000 | LSE | 2623190 |
| ||||
| 31/03/2025 | 12:12:20 | 1,786 | 747.0000 | LSE | 2623188 |
| ||||
| 31/03/2025 | 12:12:20 | 151 | 747.0000 | LSE | 2623186 |
| ||||
| 31/03/2025 | 12:12:20 | 2,000 | 747.0000 | LSE | 2623184 |
| ||||
| 31/03/2025 | 12:12:20 | 2,090 | 747.4000 | LSE | 2623178 |
| ||||
| 31/03/2025 | 12:12:20 | 1,981 | 747.4000 | LSE | 2623180 |
| ||||
| 31/03/2025 | 12:12:20 | 2,101 | 747.4000 | LSE | 2623182 |
| ||||
| 31/03/2025 | 12:12:21 | 887 | 746.6000 | LSE | 2623205 |
| ||||
| 31/03/2025 | 12:12:39 | 1,038 | 747.2000 | LSE | 2623448 |
| ||||
| 31/03/2025 | 12:12:39 | 618 | 747.2000 | LSE | 2623446 |
| ||||
| 31/03/2025 | 12:12:39 | 1,808 | 747.2000 | LSE | 2623444 |
| ||||
| 31/03/2025 | 12:13:17 | 199 | 746.8000 | LSE | 2623989 |
| ||||
| 31/03/2025 | 12:13:17 | 777 | 746.8000 | LSE | 2623987 |
| ||||
| 31/03/2025 | 12:13:17 | 538 | 746.8000 | LSE | 2623985 |
| ||||
| 31/03/2025 | 12:14:03 | 1,781 | 747.2000 | LSE | 2624518 |
| ||||
| 31/03/2025 | 12:14:03 | 1,677 | 747.2000 | LSE | 2624516 |
| ||||
| 31/03/2025 | 12:14:03 | 2,115 | 747.2000 | LSE | 2624520 |
| ||||
| 31/03/2025 | 12:14:03 | 3,550 | 747.0000 | BATE | 2624514 |
| ||||
| 31/03/2025 | 12:14:42 | 2,340 | 746.6000 | LSE | 2625020 |
| ||||
| 31/03/2025 | 12:14:42 | 2,097 | 746.6000 | LSE | 2625018 |
| ||||
| 31/03/2025 | 12:14:42 | 1,785 | 746.6000 | LSE | 2625016 |
| ||||
| 31/03/2025 | 12:14:48 | 1,707 | 746.4000 | LSE | 2625089 |
| ||||
| 31/03/2025 | 12:14:48 | 1,225 | 746.4000 | LSE | 2625087 |
| ||||
| 31/03/2025 | 12:14:48 | 655 | 746.4000 | LSE | 2625085 |
| ||||
| 31/03/2025 | 12:14:49 | 1,747 | 746.4000 | LSE | 2625104 |
| ||||
| 31/03/2025 | 12:14:49 | 33 | 746.4000 | LSE | 2625102 |
| ||||
| 31/03/2025 | 12:16:39 | 1,879 | 747.4000 | LSE | 2626686 |
| ||||
| 31/03/2025 | 12:16:39 | 1,672 | 747.6000 | LSE | 2626684 |
| ||||
| 31/03/2025 | 12:18:15 | 1,682 | 747.8000 | LSE | 2627840 |
| ||||
| 31/03/2025 | 12:18:15 | 1,939 | 748.0000 | LSE | 2627833 |
| ||||
| 31/03/2025 | 12:20:01 | 3,403 | 747.0000 | BATE | 2629311 |
| ||||
| 31/03/2025 | 12:20:25 | 1,847 | 746.8000 | LSE | 2629741 |
| ||||
| 31/03/2025 | 12:23:03 | 1,770 | 746.8000 | LSE | 2631545 |
| ||||
| 31/03/2025 | 12:23:08 | 1,895 | 746.6000 | LSE | 2631602 |
| ||||
| 31/03/2025 | 12:24:14 | 3,263 | 747.4000 | BATE | 2632470 |
| ||||
| 31/03/2025 | 12:24:14 | 1,650 | 747.6000 | CHIX | 2632466 |
| ||||
| 31/03/2025 | 12:24:14 | 1,647 | 747.6000 | CHIX | 2632464 |
| ||||
| 31/03/2025 | 12:24:14 | 1,589 | 747.6000 | LSE | 2632462 |
| ||||
| 31/03/2025 | 12:24:15 | 1,620 | 747.2000 | LSE | 2632480 |
| ||||
| 31/03/2025 | 12:24:59 | 1,650 | 746.6000 | LSE | 2633019 |
| ||||
| 31/03/2025 | 12:26:20 | 1,910 | 746.2000 | LSE | 2633981 |
| ||||
| 31/03/2025 | 12:26:38 | 98 | 746.0000 | LSE | 2634200 |
| ||||
| 31/03/2025 | 12:26:38 | 980 | 746.0000 | LSE | 2634198 |
| ||||
| 31/03/2025 | 12:26:38 | 980 | 746.0000 | LSE | 2634190 |
| ||||
| 31/03/2025 | 12:26:38 | 955 | 746.0000 | LSE | 2634192 |
| ||||
| 31/03/2025 | 12:28:41 | 1,592 | 745.0000 | LSE | 2635880 |
| ||||
| 31/03/2025 | 12:28:43 | 1,768 | 744.8000 | LSE | 2635909 |
| ||||
| 31/03/2025 | 12:28:43 | 3,054 | 744.8000 | BATE | 2635907 |
| ||||
| 31/03/2025 | 12:28:43 | 663 | 744.8000 | BATE | 2635905 |
| ||||
| 31/03/2025 | 12:29:29 | 480 | 744.8000 | LSE | 2636525 |
| ||||
| 31/03/2025 | 12:29:29 | 395 | 744.8000 | LSE | 2636523 |
| ||||
| 31/03/2025 | 12:30:28 | 3,577 | 745.2000 | BATE | 2637273 |
| ||||
| 31/03/2025 | 12:30:36 | 784 | 744.8000 | LSE | 2637449 |
| ||||
| 31/03/2025 | 12:30:36 | 242 | 745.0000 | LSE | 2637447 |
| ||||
| 31/03/2025 | 12:30:36 | 3,271 | 745.0000 | BATE | 2637445 |
| ||||
| 31/03/2025 | 12:30:36 | 1,666 | 745.0000 | LSE | 2637443 |
| ||||
| 31/03/2025 | 12:31:01 | 38 | 744.8000 | LSE | 2637799 |
| ||||
| 31/03/2025 | 12:32:55 | 808 | 744.8000 | LSE | 2639594 |
| ||||
| 31/03/2025 | 12:32:55 | 1,099 | 744.8000 | LSE | 2639592 |
| ||||
| 31/03/2025 | 12:33:39 | 247 | 744.4000 | BATE | 2640206 |
| ||||
| 31/03/2025 | 12:33:39 | 3,550 | 744.4000 | CHIX | 2640200 |
| ||||
| 31/03/2025 | 12:33:46 | 605 | 744.2000 | BATE | 2640289 |
| ||||
| 31/03/2025 | 12:34:06 | 346 | 745.0000 | BATE | 2640537 |
| ||||
| 31/03/2025 | 12:34:07 | 346 | 745.0000 | BATE | 2640543 |
| ||||
| 31/03/2025 | 12:35:02 | 1,732 | 745.0000 | LSE | 2641159 |
| ||||
| 31/03/2025 | 12:35:02 | 3,147 | 745.0000 | BATE | 2641157 |
| ||||
| 31/03/2025 | 12:35:21 | 3,676 | 744.8000 | BATE | 2641541 |
| ||||
| 31/03/2025 | 12:37:31 | 1,867 | 744.4000 | LSE | 2643082 |
| ||||
| 31/03/2025 | 12:37:31 | 1,953 | 744.4000 | LSE | 2643080 |
| ||||
| 31/03/2025 | 12:37:31 | 746 | 744.4000 | LSE | 2643084 |
| ||||
| 31/03/2025 | 12:37:31 | 939 | 744.4000 | LSE | 2643086 |
| ||||
| 31/03/2025 | 12:38:22 | 34 | 744.6000 | BATE | 2643654 |
| ||||
| 31/03/2025 | 12:38:22 | 3,645 | 744.6000 | BATE | 2643652 |
| ||||
| 31/03/2025 | 12:39:45 | 1,631 | 745.2000 | LSE | 2644778 |
| ||||
| 31/03/2025 | 12:39:45 | 1,370 | 745.2000 | Aquis | 2644776 |
| ||||
| 31/03/2025 | 12:39:45 | 2,000 | 745.2000 | Aquis | 2644774 |
| ||||
| 31/03/2025 | 12:39:52 | 3,401 | 744.8000 | BATE | 2644837 |
| ||||
| 31/03/2025 | 12:40:30 | 821 | 745.0000 | BATE | 2645476 |
| ||||
| 31/03/2025 | 12:40:40 | 2,536 | 745.0000 | BATE | 2645551 |
| ||||
| 31/03/2025 | 12:42:08 | 1,813 | 744.8000 | LSE | 2647194 |
| ||||
| 31/03/2025 | 12:42:19 | 1,236 | 744.8000 | LSE | 2647308 |
| ||||
| 31/03/2025 | 12:42:19 | 695 | 744.8000 | LSE | 2647306 |
| ||||
| 31/03/2025 | 12:45:20 | 661 | 745.0000 | BATE | 2649460 |
| ||||
| 31/03/2025 | 12:45:20 | 3,034 | 745.0000 | BATE | 2649458 |
| ||||
| 31/03/2025 | 12:45:20 | 1,107 | 745.0000 | LSE | 2649466 |
| ||||
| 31/03/2025 | 12:45:20 | 3,508 | 745.0000 | CHIX | 2649462 |
| ||||
| 31/03/2025 | 12:45:20 | 550 | 745.0000 | LSE | 2649464 |
| ||||
| 31/03/2025 | 12:45:20 | 3,154 | 745.0000 | BATE | 2649456 |
| ||||
| 31/03/2025 | 12:46:20 | 1,562 | 744.8000 | LSE | 2650176 |
| ||||
| 31/03/2025 | 12:46:41 | 111 | 744.8000 | LSE | 2650405 |
| ||||
| 31/03/2025 | 12:48:54 | 554 | 744.6000 | LSE | 2651997 |
| ||||
| 31/03/2025 | 12:49:18 | 1,919 | 744.6000 | LSE | 2652297 |
| ||||
| 31/03/2025 | 12:49:18 | 1,352 | 744.6000 | LSE | 2652295 |
| ||||
| 31/03/2025 | 12:51:50 | 69 | 745.2000 | BATE | 2654555 |
| ||||
| 31/03/2025 | 12:52:00 | 77 | 745.2000 | BATE | 2654643 |
| ||||
| 31/03/2025 | 12:52:06 | 30 | 745.2000 | BATE | 2654777 |
| ||||
| 31/03/2025 | 12:52:10 | 65 | 745.2000 | BATE | 2654824 |
| ||||
| 31/03/2025 | 12:52:12 | 401 | 745.2000 | BATE | 2654844 |
| ||||
| 31/03/2025 | 12:52:13 | 454 | 745.2000 | BATE | 2654846 |
| ||||
| 31/03/2025 | 12:53:03 | 1,620 | 745.6000 | LSE | 2655692 |
| ||||
| 31/03/2025 | 12:53:45 | 237 | 745.8000 | BATE | 2656359 |
| ||||
| 31/03/2025 | 12:54:03 | 2,736 | 745.6000 | BATE | 2656591 |
| ||||
| 31/03/2025 | 12:54:03 | 374 | 745.6000 | BATE | 2656589 |
| ||||
| 31/03/2025 | 12:54:28 | 224 | 745.4000 | BATE | 2656912 |
| ||||
| 31/03/2025 | 12:54:29 | 240 | 745.0000 | BATE | 2656932 |
| ||||
| 31/03/2025 | 12:54:29 | 1,522 | 745.0000 | BATE | 2656930 |
| ||||
| 31/03/2025 | 12:54:29 | 1,894 | 745.0000 | BATE | 2656926 |
| ||||
| 31/03/2025 | 12:54:29 | 1,939 | 745.2000 | LSE | 2656924 |
| ||||
| 31/03/2025 | 12:54:52 | 145 | 744.8000 | LSE | 2657257 |
| ||||
| 31/03/2025 | 12:55:29 | 1,743 | 745.0000 | LSE | 2657719 |
| ||||
| 31/03/2025 | 12:56:32 | 2,018 | 745.2000 | BATE | 2658485 |
| ||||
| 31/03/2025 | 12:56:32 | 1,004 | 745.2000 | BATE | 2658483 |
| ||||
| 31/03/2025 | 12:57:29 | 986 | 744.8000 | LSE | 2659161 |
| ||||
| 31/03/2025 | 12:57:29 | 816 | 744.8000 | LSE | 2659163 |
| ||||
| 31/03/2025 | 12:57:29 | 1,206 | 745.0000 | CHIX | 2659157 |
| ||||
| 31/03/2025 | 12:57:29 | 1,855 | 745.0000 | CHIX | 2659153 |
| ||||
| 31/03/2025 | 13:00:52 | 736 | 743.6000 | LSE | 2661772 |
| ||||
| 31/03/2025 | 13:00:52 | 863 | 743.6000 | LSE | 2661770 |
| ||||
| 31/03/2025 | 13:02:52 | 201 | 744.8000 | BATE | 2663333 |
| ||||
| 31/03/2025 | 13:02:53 | 1,799 | 744.6000 | LSE | 2663341 |
| ||||
| 31/03/2025 | 13:02:54 | 748 | 744.6000 | BATE | 2663387 |
| ||||
| 31/03/2025 | 13:03:01 | 3,615 | 744.4000 | BATE | 2663446 |
| ||||
| 31/03/2025 | 13:03:01 | 3,367 | 744.4000 | BATE | 2663444 |
| ||||
| 31/03/2025 | 13:03:27 | 1,217 | 744.0000 | LSE | 2663852 |
| ||||
| 31/03/2025 | 13:03:27 | 710 | 744.0000 | LSE | 2663854 |
| ||||
| 31/03/2025 | 13:07:06 | 419 | 744.6000 | BATE | 2666679 |
| ||||
| 31/03/2025 | 13:07:13 | 388 | 744.6000 | BATE | 2666797 |
| ||||
| 31/03/2025 | 13:07:13 | 412 | 744.6000 | BATE | 2666795 |
| ||||
| 31/03/2025 | 13:07:15 | 361 | 744.4000 | LSE | 2666820 |
| ||||
| 31/03/2025 | 13:07:15 | 630 | 744.4000 | LSE | 2666818 |
| ||||
| 31/03/2025 | 13:07:15 | 343 | 744.4000 | LSE | 2666822 |
| ||||
| 31/03/2025 | 13:07:15 | 2,306 | 744.4000 | BATE | 2666816 |
| ||||
| 31/03/2025 | 13:07:15 | 415 | 744.4000 | BATE | 2666814 |
| ||||
| 31/03/2025 | 13:07:15 | 3,576 | 744.4000 | CHIX | 2666812 |
| ||||
| 31/03/2025 | 13:07:39 | 3,256 | 744.4000 | BATE | 2667132 |
| ||||
| 31/03/2025 | 13:07:39 | 461 | 744.4000 | BATE | 2667130 |
| ||||
| 31/03/2025 | 13:08:46 | 1,601 | 744.0000 | LSE | 2668098 |
| ||||
| 31/03/2025 | 13:08:46 | 198 | 744.0000 | LSE | 2668096 |
| ||||
| 31/03/2025 | 13:09:57 | 2,830 | 743.6000 | BATE | 2668942 |
| ||||
| 31/03/2025 | 13:09:57 | 517 | 743.6000 | BATE | 2668940 |
| ||||
| 31/03/2025 | 13:10:51 | 4,000 | 743.6000 | BATE | 2669501 |
| ||||
| 31/03/2025 | 13:11:02 | 261 | 743.0000 | LSE | 2669657 |
| ||||
| 31/03/2025 | 13:11:02 | 1,314 | 743.0000 | LSE | 2669655 |
| ||||
| 31/03/2025 | 13:11:02 | 340 | 743.0000 | LSE | 2669652 |
| ||||
| 31/03/2025 | 13:12:31 | 759 | 742.4000 | LSE | 2671052 |
| ||||
| 31/03/2025 | 13:12:31 | 980 | 742.4000 | LSE | 2671050 |
| ||||
| 31/03/2025 | 13:13:42 | 7 | 742.2000 | BATE | 2672076 |
| ||||
| 31/03/2025 | 13:13:45 | 198 | 742.4000 | BATE | 2672110 |
| ||||
| 31/03/2025 | 13:13:47 | 201 | 742.4000 | BATE | 2672147 |
| ||||
| 31/03/2025 | 13:13:47 | 467 | 742.4000 | BATE | 2672144 |
| ||||
| 31/03/2025 | 13:14:04 | 318 | 742.4000 | BATE | 2672333 |
| ||||
| 31/03/2025 | 13:14:07 | 2,361 | 742.2000 | BATE | 2672390 |
| ||||
| 31/03/2025 | 13:14:07 | 1,083 | 742.2000 | BATE | 2672388 |
| ||||
| 31/03/2025 | 13:15:50 | 1,661 | 741.8000 | LSE | 2673811 |
| ||||
| 31/03/2025 | 13:15:50 | 411 | 741.8000 | BATE | 2673809 |
| ||||
| 31/03/2025 | 13:15:51 | 3,005 | 741.8000 | BATE | 2673828 |
| ||||
| 31/03/2025 | 13:17:00 | 3,443 | 741.0000 | BATE | 2674813 |
| ||||
| 31/03/2025 | 13:17:26 | 1,950 | 740.0000 | LSE | 2675397 |
| ||||
| 31/03/2025 | 13:17:30 | 1,947 | 740.0000 | LSE | 2675481 |
| ||||
| 31/03/2025 | 13:17:31 | 1,714 | 740.0000 | LSE | 2675495 |
| ||||
| 31/03/2025 | 13:17:32 | 1,896 | 740.0000 | LSE | 2675522 |
| ||||
| 31/03/2025 | 13:17:32 | 127 | 740.0000 | LSE | 2675519 |
| ||||
| 31/03/2025 | 13:17:32 | 690 | 740.0000 | LSE | 2675517 |
| ||||
| 31/03/2025 | 13:18:00 | 3,148 | 740.0000 | LSE | 2675846 |
| ||||
| 31/03/2025 | 13:18:00 | 1,143 | 740.0000 | LSE | 2675844 |
| ||||
| 31/03/2025 | 13:18:00 | 1,928 | 740.0000 | LSE | 2675842 |
| ||||
| 31/03/2025 | 13:18:00 | 516 | 740.0000 | LSE | 2675840 |
| ||||
| 31/03/2025 | 13:19:01 | 756 | 740.2000 | CHIX | 2676652 |
| ||||
| 31/03/2025 | 13:19:01 | 2,667 | 740.2000 | CHIX | 2676650 |
| ||||
| 31/03/2025 | 13:19:29 | 934 | 740.0000 | BATE | 2677056 |
| ||||
| 31/03/2025 | 13:19:45 | 759 | 740.0000 | BATE | 2677309 |
| ||||
| 31/03/2025 | 13:20:15 | 723 | 740.2000 | LSE | 2677882 |
| ||||
| 31/03/2025 | 13:20:15 | 478 | 740.2000 | LSE | 2677880 |
| ||||
| 31/03/2025 | 13:20:15 | 3,530 | 740.2000 | Aquis | 2677878 |
| ||||
| 31/03/2025 | 13:20:25 | 10 | 740.2000 | LSE | 2678022 |
| ||||
| 31/03/2025 | 13:20:26 | 629 | 740.2000 | LSE | 2678076 |
| ||||
| 31/03/2025 | 13:24:13 | 1,857 | 741.0000 | LSE | 2681173 |
| ||||
| 31/03/2025 | 13:26:20 | 210 | 742.8000 | BATE | 2683201 |
| ||||
| 31/03/2025 | 13:26:20 | 1,627 | 742.8000 | LSE | 2683197 |
| ||||
| 31/03/2025 | 13:26:41 | 201 | 742.6000 | BATE | 2683415 |
| ||||
| 31/03/2025 | 13:26:41 | 447 | 742.6000 | BATE | 2683413 |
| ||||
| 31/03/2025 | 13:26:51 | 158 | 742.6000 | BATE | 2683520 |
| ||||
| 31/03/2025 | 13:29:00 | 1,686 | 743.6000 | LSE | 2685401 |
| ||||
| 31/03/2025 | 13:29:00 | 1,398 | 743.6000 | BATE | 2685399 |
| ||||
| 31/03/2025 | 13:29:21 | 457 | 743.8000 | BATE | 2685700 |
| ||||
| 31/03/2025 | 13:29:21 | 407 | 743.8000 | BATE | 2685690 |
| ||||
| 31/03/2025 | 13:29:21 | 1,193 | 743.8000 | BATE | 2685681 |
| ||||
| 31/03/2025 | 13:29:21 | 194 | 743.8000 | BATE | 2685685 |
| ||||
| 31/03/2025 | 13:29:21 | 201 | 743.8000 | BATE | 2685683 |
| ||||
| 31/03/2025 | 13:29:23 | 69 | 743.8000 | BATE | 2685714 |
| ||||
| 31/03/2025 | 13:29:24 | 1,649 | 743.6000 | LSE | 2685728 |
| ||||
| 31/03/2025 | 13:29:24 | 1,607 | 743.6000 | LSE | 2685726 |
| ||||
| 31/03/2025 | 13:29:24 | 3,096 | 743.6000 | CHIX | 2685724 |
| ||||
| 31/03/2025 | 13:29:24 | 3,327 | 743.6000 | BATE | 2685722 |
| ||||
| 31/03/2025 | 13:30:46 | 1,033 | 743.2000 | LSE | 2687491 |
| ||||
| 31/03/2025 | 13:30:46 | 392 | 743.2000 | LSE | 2687486 |
| ||||
| 31/03/2025 | 13:30:46 | 350 | 743.2000 | LSE | 2687484 |
| ||||
| 31/03/2025 | 13:31:06 | 3,360 | 743.0000 | BATE | 2687907 |
| ||||
| 31/03/2025 | 13:31:06 | 3,383 | 743.0000 | BATE | 2687905 |
| ||||
| 31/03/2025 | 13:33:16 | 1,572 | 743.2000 | LSE | 2689869 |
| ||||
| 31/03/2025 | 13:33:16 | 3,270 | 743.2000 | BATE | 2689867 |
| ||||
| 31/03/2025 | 13:33:16 | 1,959 | 743.2000 | LSE | 2689871 |
| ||||
| 31/03/2025 | 13:36:44 | 1,693 | 743.6000 | LSE | 2693450 |
| ||||
| 31/03/2025 | 13:36:44 | 1,732 | 743.6000 | LSE | 2693452 |
| ||||
| 31/03/2025 | 13:36:46 | 201 | 743.6000 | BATE | 2693499 |
| ||||
| 31/03/2025 | 13:36:50 | 3,578 | 743.4000 | BATE | 2693559 |
| ||||
| 31/03/2025 | 13:36:50 | 3,558 | 743.4000 | CHIX | 2693557 |
| ||||
| 31/03/2025 | 13:37:02 | 1,754 | 743.0000 | LSE | 2693726 |
| ||||
| 31/03/2025 | 13:38:45 | 220 | 743.4000 | BATE | 2695119 |
| ||||
| 31/03/2025 | 13:39:54 | 206 | 744.0000 | BATE | 2696120 |
| ||||
| 31/03/2025 | 13:39:54 | 3,433 | 744.0000 | BATE | 2696118 |
| ||||
| 31/03/2025 | 13:39:54 | 3,176 | 744.0000 | BATE | 2696116 |
| ||||
| 31/03/2025 | 13:41:03 | 1,879 | 743.8000 | LSE | 2697280 |
| ||||
| 31/03/2025 | 13:41:03 | 1,882 | 743.8000 | LSE | 2697277 |
| ||||
| 31/03/2025 | 13:43:07 | 1,674 | 742.8000 | LSE | 2699231 |
| ||||
| 31/03/2025 | 13:45:43 | 1,533 | 743.4000 | LSE | 2702156 |
| ||||
| 31/03/2025 | 13:45:43 | 3,137 | 743.4000 | BATE | 2702154 |
| ||||
| 31/03/2025 | 13:45:43 | 126 | 743.4000 | LSE | 2702162 |
| ||||
| 31/03/2025 | 13:45:43 | 3,602 | 743.4000 | BATE | 2702158 |
| ||||
| 31/03/2025 | 13:45:43 | 1,672 | 743.4000 | LSE | 2702160 |
| ||||
| 31/03/2025 | 13:45:43 | 3,548 | 743.4000 | CHIX | 2702152 |
| ||||
| 31/03/2025 | 13:48:20 | 1,874 | 741.8000 | LSE | 2705080 |
| ||||
| 31/03/2025 | 13:48:28 | 254 | 741.6000 | BATE | 2705297 |
| ||||
| 31/03/2025 | 13:48:28 | 3,297 | 741.6000 | BATE | 2705295 |
| ||||
| 31/03/2025 | 13:51:21 | 3,134 | 741.6000 | Aquis | 2707908 |
| ||||
| 31/03/2025 | 13:51:22 | 1,327 | 741.4000 | LSE | 2707927 |
| ||||
| 31/03/2025 | 13:51:22 | 1,663 | 741.4000 | LSE | 2707925 |
| ||||
| 31/03/2025 | 13:51:22 | 419 | 741.4000 | LSE | 2707923 |
| ||||
| 31/03/2025 | 13:51:46 | 1,955 | 741.2000 | LSE | 2708264 |
| ||||
| 31/03/2025 | 13:52:01 | 3,088 | 741.0000 | BATE | 2708758 |
| ||||
| 31/03/2025 | 13:52:01 | 3,024 | 741.0000 | CHIX | 2708756 |
| ||||
| 31/03/2025 | 13:53:03 | 3,694 | 740.6000 | BATE | 2709791 |
| ||||
| 31/03/2025 | 13:53:31 | 1,309 | 740.4000 | LSE | 2710230 |
| ||||
| 31/03/2025 | 13:53:31 | 1,957 | 740.4000 | LSE | 2710228 |
| ||||
| 31/03/2025 | 13:55:08 | 1,714 | 740.6000 | LSE | 2711595 |
| ||||
| 31/03/2025 | 13:56:12 | 595 | 740.6000 | BATE | 2712674 |
| ||||
| 31/03/2025 | 13:57:39 | 187 | 740.8000 | LSE | 2713970 |
| ||||
| 31/03/2025 | 13:57:39 | 1,731 | 740.8000 | LSE | 2713968 |
| ||||
| 31/03/2025 | 13:58:53 | 20 | 741.0000 | BATE | 2715137 |
| ||||
| 31/03/2025 | 13:59:23 | 596 | 741.6000 | CHIX | 2715671 |
| ||||
| 31/03/2025 | 14:00:27 | 1,605 | 742.2000 | LSE | 2717198 |
| ||||
| 31/03/2025 | 14:00:44 | 1,387 | 742.2000 | BATE | 2717488 |
| ||||
| 31/03/2025 | 14:00:44 | 1,658 | 742.2000 | BATE | 2717486 |
| ||||
| 31/03/2025 | 14:00:44 | 3,263 | 742.2000 | BATE | 2717484 |
| ||||
| 31/03/2025 | 14:00:44 | 3,468 | 742.2000 | BATE | 2717482 |
| ||||
| 31/03/2025 | 14:00:46 | 3,455 | 742.0000 | CHIX | 2717519 |
| ||||
| 31/03/2025 | 14:02:40 | 1,950 | 741.4000 | LSE | 2719606 |
| ||||
| 31/03/2025 | 14:03:25 | 253 | 742.0000 | LSE | 2720472 |
| ||||
| 31/03/2025 | 14:03:25 | 1,708 | 742.0000 | LSE | 2720470 |
| ||||
| 31/03/2025 | 14:03:25 | 1,330 | 742.0000 | LSE | 2720468 |
| ||||
| 31/03/2025 | 14:03:56 | 234 | 742.0000 | BATE | 2720918 |
| ||||
| 31/03/2025 | 14:06:37 | 3,087 | 743.2000 | BATE | 2723806 |
| ||||
| 31/03/2025 | 14:07:20 | 3,545 | 743.4000 | BATE | 2724694 |
| ||||
| 31/03/2025 | 14:07:20 | 3,159 | 743.4000 | BATE | 2724692 |
| ||||
| 31/03/2025 | 14:08:31 | 133 | 743.8000 | CHIX | 2725954 |
| ||||
| 31/03/2025 | 14:09:36 | 1,805 | 744.4000 | LSE | 2727294 |
| ||||
| 31/03/2025 | 14:09:36 | 3,242 | 744.4000 | CHIX | 2727288 |
| ||||
| 31/03/2025 | 14:09:36 | 1,660 | 744.4000 | LSE | 2727292 |
| ||||
| 31/03/2025 | 14:09:36 | 1,670 | 744.4000 | LSE | 2727290 |
| ||||
| 31/03/2025 | 14:10:57 | 3,258 | 744.6000 | BATE | 2729131 |
| ||||
| 31/03/2025 | 14:14:42 | 1,775 | 745.2000 | LSE | 2732864 |
| ||||
| 31/03/2025 | 14:14:42 | 1,670 | 745.2000 | LSE | 2732862 |
| ||||
| 31/03/2025 | 14:14:42 | 1,675 | 745.2000 | LSE | 2732860 |
| ||||
| 31/03/2025 | 14:14:42 | 3,607 | 745.0000 | BATE | 2732858 |
| ||||
| 31/03/2025 | 14:14:42 | 3,275 | 745.0000 | BATE | 2732856 |
| ||||
| 31/03/2025 | 14:18:42 | 761 | 745.6000 | LSE | 2737317 |
| ||||
| 31/03/2025 | 14:18:42 | 841 | 745.6000 | LSE | 2737315 |
| ||||
| 31/03/2025 | 14:18:42 | 1,701 | 745.6000 | LSE | 2737321 |
| ||||
| 31/03/2025 | 14:18:42 | 1,597 | 745.6000 | LSE | 2737319 |
| ||||
| 31/03/2025 | 14:20:24 | 66 | 746.6000 | BATE | 2738990 |
| ||||
| 31/03/2025 | 14:21:10 | 1,830 | 746.6000 | LSE | 2739784 |
| ||||
| 31/03/2025 | 14:21:10 | 1,580 | 746.6000 | LSE | 2739782 |
| ||||
| 31/03/2025 | 14:21:10 | 1,694 | 746.6000 | LSE | 2739780 |
| ||||
| 31/03/2025 | 14:21:10 | 3,190 | 746.6000 | Aquis | 2739778 |
| ||||
| 31/03/2025 | 14:21:10 | 3,331 | 746.6000 | CHIX | 2739776 |
| ||||
| 31/03/2025 | 14:21:26 | 201 | 746.6000 | BATE | 2739974 |
| ||||
| 31/03/2025 | 14:21:27 | 3,343 | 746.4000 | BATE | 2740009 |
| ||||
| 31/03/2025 | 14:23:05 | 201 | 745.4000 | BATE | 2741730 |
| ||||
| 31/03/2025 | 14:23:05 | 511 | 745.4000 | BATE | 2741728 |
| ||||
| 31/03/2025 | 14:23:05 | 193 | 745.4000 | BATE | 2741726 |
| ||||
| 31/03/2025 | 14:23:05 | 159 | 745.4000 | BATE | 2741724 |
| ||||
| 31/03/2025 | 14:23:05 | 1,050 | 745.2000 | BATE | 2741720 |
| ||||
| 31/03/2025 | 14:23:05 | 2,163 | 745.2000 | BATE | 2741722 |
| ||||
| 31/03/2025 | 14:23:29 | 452 | 745.0000 | BATE | 2742176 |
| ||||
| 31/03/2025 | 14:23:29 | 2,775 | 745.0000 | BATE | 2742174 |
| ||||
| 31/03/2025 | 14:23:29 | 626 | 745.0000 | BATE | 2742172 |
| ||||
| 31/03/2025 | 14:23:58 | 1,371 | 744.8000 | CHIX | 2742620 |
| ||||
| 31/03/2025 | 14:23:58 | 1,739 | 744.8000 | LSE | 2742618 |
| ||||
| 31/03/2025 | 14:23:58 | 92 | 744.8000 | LSE | 2742616 |
| ||||
| 31/03/2025 | 14:24:48 | 104 | 744.8000 | BATE | 2743424 |
| ||||
| 31/03/2025 | 14:25:37 | 213 | 744.6000 | BATE | 2744367 |
| ||||
| 31/03/2025 | 14:25:37 | 1,575 | 744.6000 | LSE | 2744365 |
| ||||
| 31/03/2025 | 14:25:37 | 1,857 | 744.6000 | LSE | 2744363 |
| ||||
| 31/03/2025 | 14:25:37 | 310 | 744.6000 | LSE | 2744361 |
| ||||
| 31/03/2025 | 14:25:37 | 3,281 | 744.6000 | BATE | 2744359 |
| ||||
| 31/03/2025 | 14:28:33 | 821 | 745.4000 | CHIX | 2747757 |
| ||||
| 31/03/2025 | 14:29:08 | 1,582 | 745.2000 | LSE | 2748608 |
| ||||
| 31/03/2025 | 14:29:08 | 1,727 | 745.2000 | LSE | 2748606 |
| ||||
| 31/03/2025 | 14:29:08 | 3,642 | 745.2000 | BATE | 2748604 |
| ||||
| 31/03/2025 | 14:29:08 | 762 | 745.4000 | CHIX | 2748586 |
| ||||
| 31/03/2025 | 14:29:08 | 2,284 | 745.4000 | CHIX | 2748582 |
| ||||
| 31/03/2025 | 14:29:30 | 3,271 | 745.6000 | BATE | 2749048 |
| ||||
| 31/03/2025 | 14:29:50 | 1,216 | 745.4000 | LSE | 2749516 |
| ||||
| 31/03/2025 | 14:29:50 | 392 | 745.4000 | LSE | 2749514 |
| ||||
| 31/03/2025 | 14:30:27 | 1,676 | 745.0000 | LSE | 2754799 |
| ||||
| 31/03/2025 | 14:30:27 | 1,665 | 745.0000 | LSE | 2754797 |
| ||||
| 31/03/2025 | 14:30:27 | 3,181 | 745.0000 | BATE | 2754795 |
| ||||
| 31/03/2025 | 14:30:41 | 457 | 744.8000 | BATE | 2755443 |
| ||||
| 31/03/2025 | 14:31:16 | 1,683 | 744.6000 | LSE | 2757070 |
| ||||
| 31/03/2025 | 14:31:16 | 1,839 | 744.8000 | CHIX | 2757065 |
| ||||
| 31/03/2025 | 14:31:16 | 1,455 | 744.8000 | CHIX | 2757063 |
| ||||
| 31/03/2025 | 14:31:38 | 176 | 744.2000 | BATE | 2758082 |
| ||||
| 31/03/2025 | 14:31:39 | 1,000 | 744.2000 | BATE | 2758111 |
| ||||
| 31/03/2025 | 14:31:39 | 2,368 | 744.2000 | BATE | 2758113 |
| ||||
| 31/03/2025 | 14:32:04 | 88 | 742.8000 | LSE | 2758978 |
| ||||
| 31/03/2025 | 14:32:04 | 100 | 742.8000 | LSE | 2758976 |
| ||||
| 31/03/2025 | 14:32:04 | 87 | 742.8000 | LSE | 2758974 |
| ||||
| 31/03/2025 | 14:32:04 | 88 | 742.8000 | LSE | 2758972 |
| ||||
| 31/03/2025 | 14:32:04 | 87 | 742.8000 | LSE | 2758970 |
| ||||
| 31/03/2025 | 14:32:04 | 150 | 742.8000 | LSE | 2758968 |
| ||||
| 31/03/2025 | 14:32:04 | 213 | 742.8000 | LSE | 2758966 |
| ||||
| 31/03/2025 | 14:32:08 | 1,701 | 742.6000 | LSE | 2759182 |
| ||||
| 31/03/2025 | 14:32:08 | 855 | 742.8000 | LSE | 2759152 |
| ||||
| 31/03/2025 | 14:32:23 | 3,444 | 742.8000 | BATE | 2759802 |
| ||||
| 31/03/2025 | 14:32:23 | 2,086 | 742.8000 | BATE | 2759800 |
| ||||
| 31/03/2025 | 14:32:23 | 1,034 | 742.8000 | BATE | 2759798 |
| ||||
| 31/03/2025 | 14:33:09 | 1,633 | 742.8000 | LSE | 2761671 |
| ||||
| 31/03/2025 | 14:33:21 | 1,784 | 742.2000 | LSE | 2762300 |
| ||||
| 31/03/2025 | 14:33:21 | 1,570 | 742.4000 | LSE | 2762247 |
| ||||
| 31/03/2025 | 14:33:30 | 1,705 | 741.6000 | LSE | 2762676 |
| ||||
| 31/03/2025 | 14:33:57 | 1,928 | 741.8000 | LSE | 2763821 |
| ||||
| 31/03/2025 | 14:34:14 | 1,000 | 741.6000 | CHIX | 2764681 |
| ||||
| 31/03/2025 | 14:34:16 | 1,000 | 741.6000 | CHIX | 2764759 |
| ||||
| 31/03/2025 | 14:34:29 | 500 | 741.6000 | CHIX | 2765323 |
| ||||
| 31/03/2025 | 14:34:29 | 500 | 741.6000 | CHIX | 2765321 |
| ||||
| 31/03/2025 | 14:34:31 | 970 | 741.8000 | LSE | 2765437 |
| ||||
| 31/03/2025 | 14:34:31 | 263 | 741.6000 | CHIX | 2765429 |
| ||||
| 31/03/2025 | 14:34:35 | 1,571 | 741.6000 | LSE | 2765562 |
| ||||
| 31/03/2025 | 14:34:35 | 279 | 741.6000 | LSE | 2765560 |
| ||||
| 31/03/2025 | 14:34:39 | 937 | 741.6000 | Aquis | 2765749 |
| ||||
| 31/03/2025 | 14:34:40 | 853 | 741.4000 | LSE | 2765829 |
| ||||
| 31/03/2025 | 14:34:40 | 2,102 | 741.6000 | Aquis | 2765827 |
| ||||
| 31/03/2025 | 14:34:40 | 832 | 741.4000 | LSE | 2765831 |
| ||||
| 31/03/2025 | 14:34:41 | 3,016 | 741.4000 | BATE | 2765866 |
| ||||
| 31/03/2025 | 14:35:40 | 1,601 | 742.4000 | LSE | 2768928 |
| ||||
| 31/03/2025 | 14:35:50 | 644 | 742.2000 | BATE | 2769393 |
| ||||
| 31/03/2025 | 14:36:30 | 3,513 | 744.4000 | BATE | 2771231 |
| ||||
| 31/03/2025 | 14:36:30 | 3,122 | 744.4000 | BATE | 2771229 |
| ||||
| 31/03/2025 | 14:36:52 | 155 | 744.4000 | LSE | 2772004 |
| ||||
| 31/03/2025 | 14:36:52 | 1,844 | 744.4000 | LSE | 2772006 |
| ||||
| 31/03/2025 | 14:36:52 | 1,609 | 744.4000 | LSE | 2772008 |
| ||||
| 31/03/2025 | 14:36:52 | 1,826 | 744.4000 | LSE | 2772010 |
| ||||
| 31/03/2025 | 14:37:33 | 1,809 | 743.8000 | LSE | 2773506 |
| ||||
| 31/03/2025 | 14:37:53 | 3,231 | 743.6000 | CHIX | 2774236 |
| ||||
| 31/03/2025 | 14:38:08 | 740 | 743.2000 | BATE | 2774834 |
| ||||
| 31/03/2025 | 14:38:08 | 298 | 743.4000 | LSE | 2774776 |
| ||||
| 31/03/2025 | 14:38:08 | 1,298 | 743.4000 | LSE | 2774774 |
| ||||
| 31/03/2025 | 14:38:08 | 751 | 743.4000 | LSE | 2774772 |
| ||||
| 31/03/2025 | 14:38:08 | 1,155 | 743.4000 | LSE | 2774770 |
| ||||
| 31/03/2025 | 14:38:29 | 254 | 743.6000 | BATE | 2775465 |
| ||||
| 31/03/2025 | 14:38:34 | 2,553 | 743.2000 | BATE | 2775660 |
| ||||
| 31/03/2025 | 14:39:11 | 3,518 | 743.8000 | BATE | 2777210 |
| ||||
| 31/03/2025 | 14:39:12 | 1,673 | 743.6000 | LSE | 2777255 |
| ||||
| 31/03/2025 | 14:39:12 | 3,397 | 743.6000 | BATE | 2777253 |
| ||||
| 31/03/2025 | 14:39:55 | 1,682 | 743.0000 | LSE | 2778651 |
| ||||
| 31/03/2025 | 14:39:55 | 921 | 743.0000 | LSE | 2778649 |
| ||||
| 31/03/2025 | 14:39:55 | 1,008 | 743.0000 | LSE | 2778647 |
| ||||
| 31/03/2025 | 14:42:07 | 3,138 | 742.0000 | BATE | 2783583 |
| ||||
| 31/03/2025 | 14:42:22 | 3,373 | 741.8000 | CHIX | 2784101 |
| ||||
| 31/03/2025 | 14:42:51 | 3,325 | 741.2000 | BATE | 2785223 |
| ||||
| 31/03/2025 | 14:43:00 | 55 | 741.0000 | LSE | 2785494 |
| ||||
| 31/03/2025 | 14:43:00 | 1,518 | 741.0000 | LSE | 2785492 |
| ||||
| 31/03/2025 | 14:44:16 | 609 | 741.4000 | BATE | 2788326 |
| ||||
| 31/03/2025 | 14:44:24 | 1,954 | 741.4000 | LSE | 2788662 |
| ||||
| 31/03/2025 | 14:44:24 | 1,940 | 741.4000 | LSE | 2788660 |
| ||||
| 31/03/2025 | 14:44:24 | 198 | 741.4000 | BATE | 2788658 |
| ||||
| 31/03/2025 | 14:44:24 | 2,444 | 741.4000 | BATE | 2788656 |
| ||||
| 31/03/2025 | 14:44:39 | 1,473 | 740.6000 | BATE | 2789579 |
| ||||
| 31/03/2025 | 14:44:39 | 2,221 | 740.6000 | BATE | 2789577 |
| ||||
| 31/03/2025 | 14:44:40 | 1,375 | 740.0000 | LSE | 2789609 |
| ||||
| 31/03/2025 | 14:44:41 | 150 | 740.0000 | LSE | 2789638 |
| ||||
| 31/03/2025 | 14:44:41 | 370 | 740.0000 | LSE | 2789636 |
| ||||
| 31/03/2025 | 14:44:52 | 1,758 | 740.0000 | LSE | 2790051 |
| ||||
| 31/03/2025 | 14:45:14 | 1,805 | 740.0000 | LSE | 2791008 |
| ||||
| 31/03/2025 | 14:45:14 | 263 | 740.0000 | LSE | 2791006 |
| ||||
| 31/03/2025 | 14:45:14 | 500 | 740.0000 | LSE | 2790992 |
| ||||
| 31/03/2025 | 14:45:14 | 1,171 | 740.0000 | LSE | 2790987 |
| ||||
| 31/03/2025 | 14:45:14 | 829 | 740.0000 | LSE | 2790989 |
| ||||
| 31/03/2025 | 14:45:14 | 1,094 | 740.0000 | LSE | 2790985 |
| ||||
| 31/03/2025 | 14:45:23 | 1,939 | 739.8000 | LSE | 2791482 |
| ||||
| 31/03/2025 | 14:45:24 | 2,516 | 739.6000 | LSE | 2791511 |
| ||||
| 31/03/2025 | 14:45:25 | 1,809 | 739.6000 | LSE | 2791565 |
| ||||
| 31/03/2025 | 14:45:25 | 1,867 | 739.6000 | LSE | 2791563 |
| ||||
| 31/03/2025 | 14:45:28 | 2,000 | 739.6000 | LSE | 2791651 |
| ||||
| 31/03/2025 | 14:45:28 | 2,000 | 739.6000 | LSE | 2791647 |
| ||||
| 31/03/2025 | 14:45:28 | 196 | 739.6000 | LSE | 2791649 |
| ||||
| 31/03/2025 | 14:45:31 | 1,706 | 739.6000 | LSE | 2791822 |
| ||||
| 31/03/2025 | 14:45:33 | 2,886 | 739.6000 | CHIX | 2791938 |
| ||||
| 31/03/2025 | 14:45:33 | 437 | 739.6000 | CHIX | 2791935 |
| ||||
| 31/03/2025 | 14:45:41 | 446 | 739.4000 | LSE | 2792195 |
| ||||
| 31/03/2025 | 14:45:41 | 1,157 | 739.4000 | LSE | 2792193 |
| ||||
| 31/03/2025 | 14:46:26 | 397 | 740.8000 | BATE | 2794080 |
| ||||
| 31/03/2025 | 14:46:26 | 159 | 740.8000 | BATE | 2794043 |
| ||||
| 31/03/2025 | 14:46:32 | 201 | 740.6000 | LSE | 2794295 |
| ||||
| 31/03/2025 | 14:46:44 | 503 | 740.6000 | LSE | 2794664 |
| ||||
| 31/03/2025 | 14:46:54 | 1,844 | 740.8000 | LSE | 2794992 |
| ||||
| 31/03/2025 | 14:46:54 | 1,616 | 741.0000 | LSE | 2794990 |
| ||||
| 31/03/2025 | 14:46:56 | 490 | 740.6000 | LSE | 2795042 |
| ||||
| 31/03/2025 | 14:46:59 | 1,455 | 740.6000 | LSE | 2795126 |
| ||||
| 31/03/2025 | 14:46:59 | 3,354 | 740.8000 | BATE | 2795124 |
| ||||
| 31/03/2025 | 14:47:42 | 1,711 | 741.2000 | BATE | 2797041 |
| ||||
| 31/03/2025 | 14:47:47 | 1,338 | 741.2000 | BATE | 2797204 |
| ||||
| 31/03/2025 | 14:47:50 | 3,096 | 740.6000 | Aquis | 2797298 |
| ||||
| 31/03/2025 | 14:48:03 | 1,736 | 740.4000 | LSE | 2797681 |
| ||||
| 31/03/2025 | 14:48:23 | 1,722 | 740.0000 | LSE | 2798454 |
| ||||
| 31/03/2025 | 14:48:23 | 1,814 | 740.0000 | LSE | 2798452 |
| ||||
| 31/03/2025 | 14:48:36 | 258 | 740.0000 | LSE | 2798882 |
| ||||
| 31/03/2025 | 14:48:36 | 350 | 740.0000 | LSE | 2798880 |
| ||||
| 31/03/2025 | 14:48:36 | 393 | 740.0000 | LSE | 2798878 |
| ||||
| 31/03/2025 | 14:48:49 | 408 | 740.0000 | LSE | 2799283 |
| ||||
| 31/03/2025 | 14:48:50 | 376 | 740.0000 | LSE | 2799296 |
| ||||
| 31/03/2025 | 14:48:50 | 374 | 740.0000 | LSE | 2799294 |
| ||||
| 31/03/2025 | 14:49:21 | 1,901 | 740.4000 | LSE | 2800612 |
| ||||
| 31/03/2025 | 14:49:21 | 1,769 | 740.2000 | LSE | 2800614 |
| ||||
| 31/03/2025 | 14:49:32 | 493 | 740.4000 | CHIX | 2801327 |
| ||||
| 31/03/2025 | 14:49:35 | 369 | 740.4000 | CHIX | 2801439 |
| ||||
| 31/03/2025 | 14:49:36 | 735 | 740.4000 | CHIX | 2801459 |
| ||||
| 31/03/2025 | 14:49:43 | 1,629 | 740.4000 | CHIX | 2801687 |
| ||||
| 31/03/2025 | 14:49:45 | 401 | 740.2000 | BATE | 2801840 |
| ||||
| 31/03/2025 | 14:49:45 | 180 | 740.2000 | LSE | 2801838 |
| ||||
| 31/03/2025 | 14:49:45 | 1,691 | 740.2000 | BATE | 2801836 |
| ||||
| 31/03/2025 | 14:49:45 | 1,500 | 740.2000 | BATE | 2801834 |
| ||||
| 31/03/2025 | 14:49:46 | 1,170 | 740.0000 | LSE | 2801873 |
| ||||
| 31/03/2025 | 14:49:46 | 1,770 | 740.0000 | LSE | 2801871 |
| ||||
| 31/03/2025 | 14:49:46 | 438 | 740.0000 | LSE | 2801875 |
| ||||
| 31/03/2025 | 14:49:50 | 823 | 740.0000 | BATE | 2801987 |
| ||||
| 31/03/2025 | 14:49:50 | 677 | 740.0000 | BATE | 2801979 |
| ||||
| 31/03/2025 | 14:49:50 | 912 | 740.0000 | BATE | 2801961 |
| ||||
| 31/03/2025 | 14:49:52 | 818 | 740.0000 | BATE | 2802017 |
| ||||
| 31/03/2025 | 14:49:55 | 2,256 | 739.8000 | LSE | 2802142 |
| ||||
| 31/03/2025 | 14:50:07 | 588 | 739.6000 | LSE | 2802545 |
| ||||
| 31/03/2025 | 14:50:07 | 1,251 | 739.6000 | LSE | 2802547 |
| ||||
| 31/03/2025 | 14:50:22 | 349 | 739.8000 | LSE | 2803160 |
| ||||
| 31/03/2025 | 14:50:22 | 328 | 739.8000 | LSE | 2803158 |
| ||||
| 31/03/2025 | 14:50:22 | 192 | 739.8000 | LSE | 2803156 |
| ||||
| 31/03/2025 | 14:50:22 | 1,647 | 739.8000 | LSE | 2803154 |
| ||||
| 31/03/2025 | 14:50:22 | 1,911 | 739.4000 | LSE | 2803113 |
| ||||
| 31/03/2025 | 14:50:23 | 1,959 | 739.8000 | LSE | 2803178 |
| ||||
| 31/03/2025 | 14:50:34 | 377 | 740.0000 | LSE | 2803761 |
| ||||
| 31/03/2025 | 14:50:34 | 370 | 740.0000 | LSE | 2803763 |
| ||||
| 31/03/2025 | 14:50:34 | 380 | 740.0000 | LSE | 2803758 |
| ||||
| 31/03/2025 | 14:50:34 | 374 | 740.0000 | LSE | 2803756 |
| ||||
| 31/03/2025 | 14:50:34 | 365 | 740.0000 | LSE | 2803736 |
| ||||
| 31/03/2025 | 14:50:34 | 330 | 740.0000 | LSE | 2803734 |
| ||||
| 31/03/2025 | 14:50:34 | 1,917 | 740.0000 | LSE | 2803732 |
| ||||
| 31/03/2025 | 14:50:34 | 932 | 740.0000 | LSE | 2803730 |
| ||||
| 31/03/2025 | 14:50:34 | 541 | 740.0000 | LSE | 2803728 |
| ||||
| 31/03/2025 | 14:50:34 | 2,164 | 740.0000 | LSE | 2803726 |
| ||||
| 31/03/2025 | 14:50:34 | 482 | 740.0000 | LSE | 2803724 |
| ||||
| 31/03/2025 | 14:50:38 | 1,940 | 739.8000 | LSE | 2803930 |
| ||||
| 31/03/2025 | 14:50:38 | 864 | 739.8000 | LSE | 2803928 |
| ||||
| 31/03/2025 | 14:50:38 | 980 | 739.8000 | LSE | 2803926 |
| ||||
| 31/03/2025 | 14:50:47 | 1,898 | 739.6000 | LSE | 2804087 |
| ||||
| 31/03/2025 | 14:51:04 | 1,298 | 740.0000 | LSE | 2804870 |
| ||||
| 31/03/2025 | 14:51:04 | 586 | 740.0000 | LSE | 2804868 |
| ||||
| 31/03/2025 | 14:51:04 | 420 | 740.0000 | LSE | 2804866 |
| ||||
| 31/03/2025 | 14:51:13 | 1,665 | 739.8000 | LSE | 2805158 |
| ||||
| 31/03/2025 | 14:51:13 | 1,707 | 739.8000 | LSE | 2805156 |
| ||||
| 31/03/2025 | 14:51:13 | 3,557 | 739.8000 | BATE | 2805154 |
| ||||
| 31/03/2025 | 14:51:23 | 1,731 | 739.4000 | LSE | 2805445 |
| ||||
| 31/03/2025 | 14:51:23 | 1,795 | 739.4000 | LSE | 2805443 |
| ||||
| 31/03/2025 | 14:51:24 | 713 | 739.6000 | LSE | 2805542 |
| ||||
| 31/03/2025 | 14:51:25 | 813 | 740.0000 | LSE | 2805595 |
| ||||
| 31/03/2025 | 14:51:26 | 1,584 | 739.0000 | LSE | 2805764 |
| ||||
| 31/03/2025 | 14:51:26 | 3,578 | 739.0000 | LSE | 2805762 |
| ||||
| 31/03/2025 | 14:51:26 | 1,848 | 739.0000 | LSE | 2805760 |
| ||||
| 31/03/2025 | 14:51:26 | 1,298 | 739.2000 | LSE | 2805758 |
| ||||
| 31/03/2025 | 14:51:26 | 1,152 | 739.4000 | LSE | 2805756 |
| ||||
| 31/03/2025 | 14:51:26 | 1,298 | 739.4000 | LSE | 2805754 |
| ||||
| 31/03/2025 | 14:51:26 | 364 | 739.4000 | LSE | 2805752 |
| ||||
| 31/03/2025 | 14:51:26 | 10,713 | 739.6000 | LSE | 2805750 |
| ||||
| 31/03/2025 | 14:51:26 | 1,609 | 739.4000 | LSE | 2805748 |
| ||||
| 31/03/2025 | 14:51:26 | 33 | 739.4000 | LSE | 2805746 |
| ||||
| 31/03/2025 | 14:51:26 | 1,455 | 739.4000 | LSE | 2805744 |
| ||||
| 31/03/2025 | 14:51:26 | 936 | 740.0000 | LSE | 2805736 |
| ||||
| 31/03/2025 | 14:51:26 | 1,749 | 739.8000 | LSE | 2805738 |
| ||||
| 31/03/2025 | 14:51:27 | 369 | 738.8000 | LSE | 2805799 |
| ||||
| 31/03/2025 | 14:51:27 | 393 | 738.8000 | LSE | 2805797 |
| ||||
| 31/03/2025 | 14:51:27 | 633 | 738.8000 | LSE | 2805795 |
| ||||
| 31/03/2025 | 14:51:27 | 1,390 | 738.8000 | LSE | 2805793 |
| ||||
| 31/03/2025 | 14:51:31 | 843 | 739.0000 | LSE | 2805915 |
| ||||
| 31/03/2025 | 14:51:31 | 843 | 739.0000 | LSE | 2805913 |
| ||||
| 31/03/2025 | 14:51:31 | 843 | 739.0000 | LSE | 2805911 |
| ||||
| 31/03/2025 | 14:51:31 | 843 | 739.0000 | LSE | 2805908 |
| ||||
| 31/03/2025 | 14:51:31 | 843 | 739.0000 | LSE | 2805905 |
| ||||
| 31/03/2025 | 14:51:32 | 536 | 739.2000 | LSE | 2805991 |
| ||||
| 31/03/2025 | 14:51:32 | 1,298 | 739.2000 | LSE | 2805989 |
| ||||
| 31/03/2025 | 14:51:32 | 1,862 | 739.0000 | LSE | 2805987 |
| ||||
| 31/03/2025 | 14:51:32 | 1,783 | 739.0000 | LSE | 2805976 |
| ||||
| 31/03/2025 | 14:51:36 | 643 | 738.0000 | LSE | 2806164 |
| ||||
| 31/03/2025 | 14:51:36 | 1,298 | 738.0000 | LSE | 2806162 |
| ||||
| 31/03/2025 | 14:51:36 | 1,684 | 738.0000 | LSE | 2806154 |
| ||||
| 31/03/2025 | 14:51:36 | 1,732 | 738.0000 | LSE | 2806152 |
| ||||
| 31/03/2025 | 14:51:36 | 1,754 | 738.2000 | LSE | 2806150 |
| ||||
| 31/03/2025 | 14:51:36 | 8,639 | 738.4000 | LSE | 2806148 |
| ||||
| 31/03/2025 | 14:51:36 | 1,936 | 738.6000 | LSE | 2806145 |
| ||||
| 31/03/2025 | 14:51:36 | 1,579 | 738.8000 | LSE | 2806143 |
| ||||
| 31/03/2025 | 14:51:37 | 696 | 737.8000 | LSE | 2806193 |
| ||||
| 31/03/2025 | 14:51:37 | 1,443 | 737.8000 | LSE | 2806191 |
| ||||
| 31/03/2025 | 14:51:53 | 626 | 737.8000 | LSE | 2806683 |
| ||||
| 31/03/2025 | 14:51:53 | 1,795 | 737.8000 | LSE | 2806681 |
| ||||
| 31/03/2025 | 14:52:07 | 1,924 | 737.8000 | LSE | 2807284 |
| ||||
| 31/03/2025 | 14:52:07 | 1,034 | 737.8000 | LSE | 2807280 |
| ||||
| 31/03/2025 | 14:52:07 | 1,759 | 737.8000 | LSE | 2807282 |
| ||||
| 31/03/2025 | 14:52:34 | 1,615 | 737.6000 | LSE | 2808040 |
| ||||
| 31/03/2025 | 14:52:34 | 3,092 | 737.8000 | BATE | 2808038 |
| ||||
| 31/03/2025 | 14:52:37 | 1,791 | 737.2000 | LSE | 2808141 |
| ||||
| 31/03/2025 | 14:52:37 | 1,898 | 737.2000 | LSE | 2808139 |
| ||||
| 31/03/2025 | 14:52:53 | 252 | 736.8000 | BATE | 2808794 |
| ||||
| 31/03/2025 | 14:52:59 | 3,027 | 735.0000 | BATE | 2808986 |
| ||||
| 31/03/2025 | 14:53:27 | 102 | 737.6000 | CHIX | 2810249 |
| ||||
| 31/03/2025 | 14:53:42 | 109 | 739.2000 | BATE | 2811052 |
| ||||
| 31/03/2025 | 14:54:18 | 1,960 | 741.2000 | LSE | 2812637 |
| ||||
| 31/03/2025 | 14:54:18 | 1,883 | 741.2000 | LSE | 2812635 |
| ||||
| 31/03/2025 | 14:54:18 | 1,739 | 741.2000 | LSE | 2812633 |
| ||||
| 31/03/2025 | 14:54:22 | 315 | 741.2000 | BATE | 2812863 |
| ||||
| 31/03/2025 | 14:54:22 | 240 | 741.2000 | BATE | 2812867 |
| ||||
| 31/03/2025 | 14:54:22 | 315 | 741.2000 | BATE | 2812865 |
| ||||
| 31/03/2025 | 14:54:22 | 315 | 741.2000 | BATE | 2812861 |
| ||||
| 31/03/2025 | 14:54:25 | 3,098 | 741.0000 | BATE | 2812948 |
| ||||
| 31/03/2025 | 14:54:25 | 3,722 | 741.0000 | CHIX | 2812946 |
| ||||
| 31/03/2025 | 14:54:25 | 1,831 | 741.0000 | LSE | 2812950 |
| ||||
| 31/03/2025 | 14:54:25 | 1,916 | 741.0000 | LSE | 2812952 |
| ||||
| 31/03/2025 | 14:55:31 | 3,025 | 742.2000 | BATE | 2815756 |
| ||||
| 31/03/2025 | 14:56:29 | 1,768 | 742.4000 | LSE | 2818457 |
| ||||
| 31/03/2025 | 14:56:29 | 1,828 | 742.4000 | LSE | 2818455 |
| ||||
| 31/03/2025 | 14:57:07 | 3,268 | 743.4000 | BATE | 2819858 |
| ||||
| 31/03/2025 | 14:57:07 | 3,210 | 743.4000 | BATE | 2819856 |
| ||||
| 31/03/2025 | 14:57:21 | 357 | 743.6000 | LSE | 2820716 |
| ||||
| 31/03/2025 | 14:57:22 | 1,220 | 743.6000 | LSE | 2820813 |
| ||||
| 31/03/2025 | 14:57:58 | 601 | 744.2000 | LSE | 2821962 |
| ||||
| 31/03/2025 | 14:57:58 | 1,560 | 744.2000 | CHIX | 2821960 |
| ||||
| 31/03/2025 | 14:58:44 | 1,704 | 744.6000 | LSE | 2823790 |
| ||||
| 31/03/2025 | 14:58:44 | 1,880 | 744.6000 | LSE | 2823786 |
| ||||
| 31/03/2025 | 14:58:44 | 1,272 | 744.6000 | LSE | 2823784 |
| ||||
| 31/03/2025 | 14:58:44 | 587 | 744.6000 | LSE | 2823788 |
| ||||
| 31/03/2025 | 14:59:10 | 3,628 | 745.0000 | BATE | 2824811 |
| ||||
| 31/03/2025 | 14:59:23 | 81 | 744.6000 | BATE | 2825365 |
| ||||
| 31/03/2025 | 14:59:55 | 1,643 | 744.2000 | CHIX | 2826982 |
| ||||
| 31/03/2025 | 15:00:50 | 2,876 | 745.4000 | BATE | 2831380 |
| ||||
| 31/03/2025 | 15:00:50 | 718 | 745.4000 | BATE | 2831378 |
| ||||
| 31/03/2025 | 15:01:22 | 3,184 | 746.2000 | CHIX | 2832977 |
| ||||
| 31/03/2025 | 15:01:24 | 1,598 | 746.0000 | LSE | 2833032 |
| ||||
| 31/03/2025 | 15:01:24 | 1,834 | 746.0000 | LSE | 2833030 |
| ||||
| 31/03/2025 | 15:01:24 | 1,830 | 746.0000 | LSE | 2833028 |
| ||||
| 31/03/2025 | 15:01:48 | 1,689 | 746.0000 | Aquis | 2834062 |
| ||||
| 31/03/2025 | 15:01:48 | 1,356 | 746.0000 | Aquis | 2834052 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837666 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837664 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837662 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837660 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837658 |
| ||||
| 31/03/2025 | 15:03:08 | 130 | 747.2000 | LSE | 2837656 |
| ||||
| 31/03/2025 | 15:03:08 | 120 | 747.2000 | LSE | 2837654 |
| ||||
| 31/03/2025 | 15:03:08 | 128 | 747.2000 | LSE | 2837652 |
| ||||
| 31/03/2025 | 15:03:08 | 1,943 | 747.2000 | LSE | 2837647 |
| ||||
| 31/03/2025 | 15:03:08 | 30 | 747.2000 | LSE | 2837645 |
| ||||
| 31/03/2025 | 15:03:08 | 1,657 | 747.2000 | LSE | 2837649 |
| ||||
| 31/03/2025 | 15:03:09 | 317 | 747.2000 | BATE | 2837685 |
| ||||
| 31/03/2025 | 15:03:09 | 157 | 747.0000 | BATE | 2837683 |
| ||||
| 31/03/2025 | 15:03:09 | 891 | 747.2000 | LSE | 2837681 |
| ||||
| 31/03/2025 | 15:03:10 | 3,408 | 747.0000 | BATE | 2837761 |
| ||||
| 31/03/2025 | 15:04:08 | 562 | 747.4000 | CHIX | 2840052 |
| ||||
| 31/03/2025 | 15:04:14 | 3,603 | 747.2000 | BATE | 2840362 |
| ||||
| 31/03/2025 | 15:04:18 | 1,825 | 747.0000 | LSE | 2840482 |
| ||||
| 31/03/2025 | 15:05:05 | 1,650 | 747.0000 | LSE | 2842043 |
| ||||
| 31/03/2025 | 15:05:05 | 1,662 | 747.0000 | LSE | 2842041 |
| ||||
| 31/03/2025 | 15:05:16 | 2,615 | 746.6000 | CHIX | 2842488 |
| ||||
| 31/03/2025 | 15:05:50 | 25 | 746.6000 | CHIX | 2843691 |
| ||||
| 31/03/2025 | 15:05:50 | 473 | 746.6000 | CHIX | 2843689 |
| ||||
| 31/03/2025 | 15:06:15 | 1,672 | 747.0000 | LSE | 2844631 |
| ||||
| 31/03/2025 | 15:06:15 | 3,406 | 747.0000 | BATE | 2844629 |
| ||||
| 31/03/2025 | 15:07:21 | 1,660 | 747.8000 | LSE | 2846782 |
| ||||
| 31/03/2025 | 15:07:21 | 1,944 | 747.8000 | LSE | 2846780 |
| ||||
| 31/03/2025 | 15:07:23 | 5 | 747.8000 | LSE | 2846873 |
| ||||
| 31/03/2025 | 15:08:38 | 1,962 | 748.8000 | LSE | 2850348 |
| ||||
| 31/03/2025 | 15:08:38 | 1,686 | 748.8000 | LSE | 2850346 |
| ||||
| 31/03/2025 | 15:08:38 | 125 | 748.8000 | LSE | 2850344 |
| ||||
| 31/03/2025 | 15:09:29 | 401 | 749.8000 | CHIX | 2852262 |
| ||||
| 31/03/2025 | 15:09:29 | 693 | 749.8000 | CHIX | 2852256 |
| ||||
| 31/03/2025 | 15:09:29 | 100 | 749.8000 | CHIX | 2852258 |
| ||||
| 31/03/2025 | 15:09:29 | 167 | 749.8000 | CHIX | 2852253 |
| ||||
| 31/03/2025 | 15:09:29 | 146 | 749.8000 | CHIX | 2852251 |
| ||||
| 31/03/2025 | 15:09:29 | 559 | 749.6000 | BATE | 2852247 |
| ||||
| 31/03/2025 | 15:09:29 | 2,560 | 749.6000 | BATE | 2852245 |
| ||||
| 31/03/2025 | 15:09:33 | 1,595 | 749.4000 | LSE | 2852449 |
| ||||
| 31/03/2025 | 15:10:04 | 3,178 | 749.4000 | BATE | 2853592 |
| ||||
| 31/03/2025 | 15:10:41 | 998 | 749.2000 | LSE | 2855100 |
| ||||
| 31/03/2025 | 15:10:41 | 764 | 749.2000 | LSE | 2855098 |
| ||||
| 31/03/2025 | 15:11:00 | 3,505 | 748.6000 | CHIX | 2855870 |
| ||||
| 31/03/2025 | 15:11:46 | 3,587 | 748.6000 | BATE | 2857570 |
| ||||
| 31/03/2025 | 15:11:46 | 1,745 | 748.4000 | LSE | 2857572 |
| ||||
| 31/03/2025 | 15:12:08 | 629 | 748.0000 | LSE | 2858285 |
| ||||
| 31/03/2025 | 15:12:08 | 980 | 748.0000 | LSE | 2858281 |
| ||||
| 31/03/2025 | 15:12:08 | 196 | 748.0000 | LSE | 2858283 |
| ||||
| 31/03/2025 | 15:13:21 | 3,643 | 748.2000 | BATE | 2860576 |
| ||||
| 31/03/2025 | 15:15:11 | 2,350 | 748.2000 | CHIX | 2864837 |
| ||||
| 31/03/2025 | 15:15:11 | 1,371 | 748.2000 | CHIX | 2864835 |
| ||||
| 31/03/2025 | 15:15:11 | 1,910 | 748.2000 | LSE | 2864832 |
| ||||
| 31/03/2025 | 15:15:11 | 1,844 | 748.2000 | LSE | 2864830 |
| ||||
| 31/03/2025 | 15:15:11 | 3,444 | 748.2000 | Aquis | 2864828 |
| ||||
| 31/03/2025 | 15:16:05 | 1,897 | 748.0000 | LSE | 2866556 |
| ||||
| 31/03/2025 | 15:16:05 | 3,177 | 748.0000 | BATE | 2866558 |
| ||||
| 31/03/2025 | 15:17:28 | 441 | 746.4000 | BATE | 2869124 |
| ||||
| 31/03/2025 | 15:17:28 | 1,950 | 746.4000 | LSE | 2869121 |
| ||||
| 31/03/2025 | 15:17:58 | 419 | 745.8000 | BATE | 2870179 |
| ||||
| 31/03/2025 | 15:18:34 | 1,933 | 745.8000 | LSE | 2871299 |
| ||||
| 31/03/2025 | 15:19:31 | 1,823 | 745.6000 | BATE | 2873145 |
| ||||
| 31/03/2025 | 15:19:31 | 1,628 | 745.4000 | LSE | 2873147 |
| ||||
| 31/03/2025 | 15:19:31 | 1,417 | 745.6000 | BATE | 2873143 |
| ||||
| 31/03/2025 | 15:20:30 | 1,647 | 746.0000 | CHIX | 2875485 |
| ||||
| 31/03/2025 | 15:20:30 | 3,078 | 746.0000 | BATE | 2875483 |
| ||||
| 31/03/2025 | 15:20:30 | 1,669 | 746.0000 | CHIX | 2875487 |
| ||||
| 31/03/2025 | 15:20:57 | 1,917 | 745.8000 | LSE | 2876068 |
| ||||
| 31/03/2025 | 15:22:46 | 1,153 | 745.0000 | BATE | 2879615 |
| ||||
| 31/03/2025 | 15:23:37 | 1,821 | 745.6000 | LSE | 2880921 |
| ||||
| 31/03/2025 | 15:23:37 | 1,942 | 745.6000 | LSE | 2880919 |
| ||||
| 31/03/2025 | 15:23:37 | 3,335 | 745.6000 | BATE | 2880917 |
| ||||
| 31/03/2025 | 15:23:55 | 3,605 | 745.8000 | BATE | 2881429 |
| ||||
| 31/03/2025 | 15:24:52 | 1,110 | 745.6000 | LSE | 2885182 |
| ||||
| 31/03/2025 | 15:24:52 | 525 | 745.6000 | LSE | 2885184 |
| ||||
| 31/03/2025 | 15:26:27 | 2,960 | 746.4000 | CHIX | 2888898 |
| ||||
| 31/03/2025 | 15:27:42 | 97 | 747.4000 | BATE | 2891350 |
| ||||
| 31/03/2025 | 15:27:44 | 1,587 | 747.4000 | LSE | 2891403 |
| ||||
| 31/03/2025 | 15:27:44 | 1,860 | 747.4000 | LSE | 2891401 |
| ||||
| 31/03/2025 | 15:27:44 | 1,879 | 747.4000 | LSE | 2891399 |
| ||||
| 31/03/2025 | 15:27:44 | 3,600 | 747.4000 | BATE | 2891397 |
| ||||
| 31/03/2025 | 15:28:54 | 2,341 | 747.0000 | CHIX | 2893402 |
| ||||
| 31/03/2025 | 15:28:54 | 1,371 | 747.0000 | CHIX | 2893400 |
| ||||
| 31/03/2025 | 15:28:54 | 3,058 | 747.0000 | BATE | 2893398 |
| ||||
| 31/03/2025 | 15:29:50 | 147 | 747.2000 | LSE | 2894791 |
| ||||
| 31/03/2025 | 15:29:50 | 586 | 747.2000 | LSE | 2894789 |
| ||||
| 31/03/2025 | 15:29:50 | 109 | 747.2000 | LSE | 2894787 |
| ||||
| 31/03/2025 | 15:29:50 | 363 | 747.2000 | LSE | 2894785 |
| ||||
| 31/03/2025 | 15:29:50 | 1,030 | 747.2000 | LSE | 2894783 |
| ||||
| 31/03/2025 | 15:29:50 | 393 | 747.2000 | LSE | 2894781 |
| ||||
| 31/03/2025 | 15:29:50 | 974 | 747.2000 | LSE | 2894779 |
| ||||
| 31/03/2025 | 15:30:54 | 1,786 | 747.8000 | LSE | 2898175 |
| ||||
| 31/03/2025 | 15:32:06 | 3,116 | 748.4000 | Aquis | 2900446 |
| ||||
| 31/03/2025 | 15:32:07 | 3,671 | 748.2000 | BATE | 2900464 |
| ||||
| 31/03/2025 | 15:32:07 | 3,478 | 748.2000 | BATE | 2900462 |
| ||||
| 31/03/2025 | 15:33:38 | 1,684 | 750.0000 | LSE | 2904197 |
| ||||
| 31/03/2025 | 15:33:38 | 1,868 | 750.0000 | LSE | 2904195 |
| ||||
| 31/03/2025 | 15:33:38 | 1,789 | 750.0000 | LSE | 2904193 |
| ||||
| 31/03/2025 | 15:33:38 | 3,303 | 750.0000 | CHIX | 2904191 |
| ||||
| 31/03/2025 | 15:35:23 | 1,942 | 749.8000 | LSE | 2908375 |
| ||||
| 31/03/2025 | 15:35:23 | 1,677 | 749.8000 | LSE | 2908377 |
| ||||
| 31/03/2025 | 15:36:28 | 1,724 | 749.8000 | LSE | 2910560 |
| ||||
| 31/03/2025 | 15:36:28 | 3,409 | 749.8000 | BATE | 2910556 |
| ||||
| 31/03/2025 | 15:36:28 | 3,181 | 749.8000 | BATE | 2910558 |
| ||||
| 31/03/2025 | 15:38:13 | 306 | 749.8000 | CHIX | 2913707 |
| ||||
| 31/03/2025 | 15:38:13 | 3,373 | 749.8000 | CHIX | 2913705 |
| ||||
| 31/03/2025 | 15:39:07 | 1,732 | 749.6000 | LSE | 2915956 |
| ||||
| 31/03/2025 | 15:39:07 | 1,939 | 749.6000 | LSE | 2915954 |
| ||||
| 31/03/2025 | 15:39:07 | 1,591 | 749.6000 | LSE | 2915952 |
| ||||
| 31/03/2025 | 15:39:10 | 2,389 | 749.0000 | BATE | 2916056 |
| ||||
| 31/03/2025 | 15:39:10 | 850 | 749.0000 | BATE | 2916054 |
| ||||
| 31/03/2025 | 15:40:15 | 3,411 | 748.4000 | BATE | 2918016 |
| ||||
| 31/03/2025 | 15:41:41 | 453 | 749.6000 | LSE | 2920584 |
| ||||
| 31/03/2025 | 15:41:41 | 1,926 | 749.6000 | LSE | 2920582 |
| ||||
| 31/03/2025 | 15:41:41 | 1,509 | 749.6000 | LSE | 2920580 |
| ||||
| 31/03/2025 | 15:41:41 | 1,630 | 749.6000 | LSE | 2920578 |
| ||||
| 31/03/2025 | 15:42:15 | 1,371 | 749.4000 | CHIX | 2921554 |
| ||||
| 31/03/2025 | 15:43:01 | 3,538 | 748.8000 | BATE | 2923117 |
| ||||
| 31/03/2025 | 15:43:37 | 3,230 | 749.0000 | CHIX | 2924178 |
| ||||
| 31/03/2025 | 15:44:04 | 1,938 | 749.4000 | LSE | 2924922 |
| ||||
| 31/03/2025 | 15:44:25 | 3,056 | 749.0000 | BATE | 2925680 |
| ||||
| 31/03/2025 | 15:45:07 | 1,601 | 749.2000 | LSE | 2927113 |
| ||||
| 31/03/2025 | 15:45:07 | 1,632 | 749.2000 | LSE | 2927111 |
| ||||
| 31/03/2025 | 15:46:21 | 3,732 | 749.4000 | Aquis | 2929813 |
| ||||
| 31/03/2025 | 15:47:39 | 1,922 | 749.2000 | LSE | 2932651 |
| ||||
| 31/03/2025 | 15:48:47 | 1,897 | 749.4000 | LSE | 2934703 |
| ||||
| 31/03/2025 | 15:48:47 | 1,695 | 749.4000 | LSE | 2934701 |
| ||||
| 31/03/2025 | 15:48:47 | 3,634 | 749.4000 | BATE | 2934699 |
| ||||
| 31/03/2025 | 15:48:47 | 3,442 | 749.4000 | CHIX | 2934697 |
| ||||
| 31/03/2025 | 15:48:47 | 3,274 | 749.4000 | BATE | 2934695 |
| ||||
| 31/03/2025 | 15:51:48 | 35 | 749.8000 | LSE | 2940164 |
| ||||
| 31/03/2025 | 15:51:48 | 923 | 749.8000 | LSE | 2940160 |
| ||||
| 31/03/2025 | 15:51:48 | 980 | 749.8000 | LSE | 2940162 |
| ||||
| 31/03/2025 | 15:51:48 | 1,650 | 750.0000 | LSE | 2940148 |
| ||||
| 31/03/2025 | 15:51:48 | 1,935 | 750.2000 | LSE | 2940146 |
| ||||
| 31/03/2025 | 15:51:48 | 3,477 | 750.2000 | BATE | 2940144 |
| ||||
| 31/03/2025 | 15:51:48 | 3,561 | 750.2000 | BATE | 2940142 |
| ||||
| 31/03/2025 | 15:52:31 | 3,074 | 749.0000 | CHIX | 2942043 |
| ||||
| 31/03/2025 | 15:52:37 | 287 | 749.0000 | CHIX | 2942386 |
| ||||
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.