RNS Number : 4533C
GSK PLC
08 October 2025
 

 

Transaction in own shares

 

GSK plc (the "Company") announces today acting through BNP Paribas SA (the "Broker"), it has purchased the following number of the Company's ordinary shares of 31¼ pence each.

 

Date of purchase:

07 October 2025

Aggregate number of ordinary shares of 31¼ pence each purchased:

354,000

Lowest price paid per share (GBp):

1,597.50p

Highest price paid per share (GBp):

1,611.50p

Volume-weighted average price paid per share (GBp):

1,603.99p

 

The purchased shares will be held as Treasury shares.

                                                                                                                          

Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 1,946,000 ordinary shares.

 

Following the above purchase, the Company will hold 249,410,844 ordinary shares in treasury and have 4,065,997,695 ordinary shares in issue (excluding Treasury shares).

 

The total number of voting rights in the Company is 4,065,997,695. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

 

The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 6.13 per cent.

 

The table below contains detailed information of the individual trades made by the Broker on the London Stock Exchange and the CBOE Europe Limited recognised investment exchange (through its order books having market identification codes CHIX or BATE) as part of the buyback programme.

 

Schedule of Purchases

Shares purchased:   GSK plc (ISIN: GB00BN7SWP63)

Date of purchases:   07 October 2025



Aggregated information per trading venue:

Venue

Number of ordinary shares purchased

Highest price paid (per ordinary share)
(GBp)

Lowest price paid (per ordinary share)
(GBp)

Volume weighted average price paid (per ordinary share) (GBp)

BATE

47,970

1,611.50p

1,597.50p

1,603.75p

CHIX

126,786

1,611.50p

1,597.50p

1,603.77p

XLON

179,244

1,611.00p

1,597.50p

1,604.21p

 

Individual transactions:

Number of Shares

Price per Share (GBp)

Trading venue

Date of transaction

Time of transaction

Transaction reference number

220

1607.0

BATE

07-Oct-2025

08:00:59

20251007146704869

70

1607.0

CHIX

07-Oct-2025

08:00:59

20251007146704871

485

1607.0

XLON

07-Oct-2025

08:00:59

20251007146704873

311

1603.5

XLON

07-Oct-2025

08:01:47

20251007146705407

10

1603.5

BATE

07-Oct-2025

08:02:01

20251007146705767

187

1603.5

CHIX

07-Oct-2025

08:02:01

20251007146705769

187

1603.5

XLON

07-Oct-2025

08:02:01

20251007146705771

622

1603.0

CHIX

07-Oct-2025

08:03:03

20251007146706195

372

1603.0

CHIX

07-Oct-2025

08:03:03

20251007146706197

187

1603.0

CHIX

07-Oct-2025

08:03:03

20251007146706199

169

1603.0

CHIX

07-Oct-2025

08:03:03

20251007146706201

86

1602.0

XLON

07-Oct-2025

08:03:03

20251007146706203

101

1603.5

XLON

07-Oct-2025

08:03:08

20251007146706215

756

1601.5

CHIX

07-Oct-2025

08:05:05

20251007146706815

326

1601.5

CHIX

07-Oct-2025

08:05:10

20251007146706853

77

1601.5

BATE

07-Oct-2025

08:05:10

20251007146706855

187

1601.5

XLON

07-Oct-2025

08:05:10

20251007146706857

258

1602.5

BATE

07-Oct-2025

08:06:37

20251007146707428

709

1602.5

CHIX

07-Oct-2025

08:06:37

20251007146707430

273

1602.5

CHIX

07-Oct-2025

08:06:37

20251007146707432

206

1602.5

CHIX

07-Oct-2025

08:06:37

20251007146707434

187

1602.5

CHIX

07-Oct-2025

08:06:37

20251007146707436

187

1602.5

XLON

07-Oct-2025

08:06:37

20251007146707438

2

1602.5

CHIX

07-Oct-2025

08:06:37

20251007146707440

664

1601.0

CHIX

07-Oct-2025

08:08:08

20251007146708026

274

1601.0

BATE

07-Oct-2025

08:08:08

20251007146708028

650

1601.0

XLON

07-Oct-2025

08:08:08

20251007146708030

1,000

1601.0

XLON

07-Oct-2025

08:09:40

20251007146708557

412

1601.0

XLON

07-Oct-2025

08:09:40

20251007146708559

50

1601.0

XLON

07-Oct-2025

08:09:43

20251007146708573

114

1600.5

CHIX

07-Oct-2025

08:10:41

20251007146708873

143

1600.0

CHIX

07-Oct-2025

08:10:59

20251007146708927

187

1600.0

XLON

07-Oct-2025

08:11:06

20251007146708937

239

1600.0

CHIX

07-Oct-2025

08:11:10

20251007146708945

79

1600.0

XLON

07-Oct-2025

08:11:10

20251007146708947

352

1600.0

CHIX

07-Oct-2025

08:11:36

20251007146709005

77

1600.0

BATE

07-Oct-2025

08:11:36

20251007146709007

335

1600.0

XLON

07-Oct-2025

08:11:36

20251007146709009

280

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709572

403

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709574

30

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709576

272

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709578

187

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709580

77

1602.0

XLON

07-Oct-2025

08:13:13

20251007146709582

187

1602.0

XLON

07-Oct-2025

08:13:14

20251007146709584

201

1601.0

CHIX

07-Oct-2025

08:14:42

20251007146709827

409

1601.0

BATE

07-Oct-2025

08:14:42

20251007146709829

199

1601.0

XLON

07-Oct-2025

08:14:42

20251007146709831

752

1603.5

CHIX

07-Oct-2025

08:15:46

20251007146710194

217

1603.5

CHIX

07-Oct-2025

08:15:46

20251007146710196

492

1603.5

CHIX

07-Oct-2025

08:15:46

20251007146710198

187

1603.5

CHIX

07-Oct-2025

08:15:46

20251007146710200

18

1603.5

CHIX

07-Oct-2025

08:16:21

20251007146710409

557

1605.0

CHIX

07-Oct-2025

08:17:18

20251007146710502

468

1605.0

XLON

07-Oct-2025

08:17:18

20251007146710504

187

1605.0

CHIX

07-Oct-2025

08:17:18

20251007146710506

2

1605.0

XLON

07-Oct-2025

08:17:18

20251007146710508

228

1604.5

CHIX

07-Oct-2025

08:18:01

20251007146710698

253

1604.5

XLON

07-Oct-2025

08:18:01

20251007146710700

102

1604.5

CHIX

07-Oct-2025

08:18:01

20251007146710702

58

1606.0

CHIX

07-Oct-2025

08:19:20

20251007146711403

58

1606.0

CHIX

07-Oct-2025

08:19:20

20251007146711405

696

1606.0

CHIX

07-Oct-2025

08:19:20

20251007146711407

303

1606.0

CHIX

07-Oct-2025

08:19:20

20251007146711409

187

1606.0

CHIX

07-Oct-2025

08:19:20

20251007146711411

70

1606.5

BATE

07-Oct-2025

08:20:51

20251007146712138

1

1606.5

BATE

07-Oct-2025

08:20:51

20251007146712140

402

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712276

281

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712278

399

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712280

148

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712282

254

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712284

43

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712286

187

1607.0

CHIX

07-Oct-2025

08:21:22

20251007146712288

21

1607.0

XLON

07-Oct-2025

08:21:22

20251007146712290

18

1606.5

BATE

07-Oct-2025

08:23:15

20251007146712588

46

1606.5

BATE

07-Oct-2025

08:23:15

20251007146712590

450

1606.5

XLON

07-Oct-2025

08:23:15

20251007146712592

380

1606.5

CHIX

07-Oct-2025

08:23:15

20251007146712594

39

1606.5

XLON

07-Oct-2025

08:23:15

20251007146712596

83

1606.0

BATE

07-Oct-2025

08:23:54

20251007146712812

607

1606.0

XLON

07-Oct-2025

08:23:54

20251007146712814

127

1606.0

BATE

07-Oct-2025

08:23:54

20251007146712816

303

1606.0

XLON

07-Oct-2025

08:23:54

20251007146712818

187

1606.0

XLON

07-Oct-2025

08:23:54

20251007146712820

187

1606.0

XLON

07-Oct-2025

08:23:54

20251007146712822

39

1606.0

CHIX

07-Oct-2025

08:23:54

20251007146712824

160

1605.0

BATE

07-Oct-2025

08:25:24

20251007146713120

248

1605.0

BATE

07-Oct-2025

08:25:56

20251007146713501

15

1605.0

BATE

07-Oct-2025

08:25:56

20251007146713503

1,372

1605.0

BATE

07-Oct-2025

08:25:56

20251007146713505

392

1605.0

BATE

07-Oct-2025

08:27:58

20251007146714397

1,222

1605.0

BATE

07-Oct-2025

08:27:58

20251007146714399

133

1604.5

BATE

07-Oct-2025

08:30:00

20251007146714973

786

1604.5

CHIX

07-Oct-2025

08:30:00

20251007146714975

619

1604.5

XLON

07-Oct-2025

08:30:00

20251007146714977

187

1605.0

BATE

07-Oct-2025

08:30:49

20251007146715259

187

1605.0

XLON

07-Oct-2025

08:30:49

20251007146715261

252

1605.0

CHIX

07-Oct-2025

08:32:33

20251007146715511

298

1605.0

BATE

07-Oct-2025

08:32:33

20251007146715513

343

1605.0

CHIX

07-Oct-2025

08:32:33

20251007146715515

502

1605.0

BATE

07-Oct-2025

08:32:33

20251007146715517

205

1605.0

XLON

07-Oct-2025

08:32:33

20251007146715519

296

1604.5

BATE

07-Oct-2025

08:34:09

20251007146715763

187

1604.5

BATE

07-Oct-2025

08:34:09

20251007146715765

118

1604.5

CHIX

07-Oct-2025

08:34:09

20251007146715767

223

1604.5

XLON

07-Oct-2025

08:34:09

20251007146715769

187

1604.5

XLON

07-Oct-2025

08:34:09

20251007146715771

8

1604.5

XLON

07-Oct-2025

08:35:05

20251007146715891

677

1604.5

XLON

07-Oct-2025

08:35:05

20251007146715893

895

1604.5

XLON

07-Oct-2025

08:35:05

20251007146715895

182

1604.0

CHIX

07-Oct-2025

08:36:21

20251007146716328

235

1605.5

BATE

07-Oct-2025

08:37:43

20251007146716651

796

1605.0

CHIX

07-Oct-2025

08:37:43

20251007146716653

604

1605.0

XLON

07-Oct-2025

08:37:43

20251007146716655

762

1606.5

CHIX

07-Oct-2025

08:39:40

20251007146717298

538

1606.5

XLON

07-Oct-2025

08:39:40

20251007146717300

186

1606.5

CHIX

07-Oct-2025

08:39:40

20251007146717302

187

1605.5

XLON

07-Oct-2025

08:41:10

20251007146717663

161

1605.5

CHIX

07-Oct-2025

08:41:22

20251007146717675

333

1604.5

CHIX

07-Oct-2025

08:42:32

20251007146717913

96

1604.5

BATE

07-Oct-2025

08:42:32

20251007146717915

303

1604.5

XLON

07-Oct-2025

08:42:32

20251007146717917

326

1604.0

CHIX

07-Oct-2025

08:43:00

20251007146717985

230

1604.0

XLON

07-Oct-2025

08:43:00

20251007146717987

792

1606.5

XLON

07-Oct-2025

08:44:14

20251007146718271

182

1606.5

XLON

07-Oct-2025

08:44:14

20251007146718273

144

1606.5

XLON

07-Oct-2025

08:44:14

20251007146718275

187

1606.5

XLON

07-Oct-2025

08:44:14

20251007146718277

99

1606.5

XLON

07-Oct-2025

08:44:14

20251007146718279

456

1606.5

CHIX

07-Oct-2025

08:46:47

20251007146718766

732

1606.5

BATE

07-Oct-2025

08:46:47

20251007146718768

355

1606.5

XLON

07-Oct-2025

08:46:47

20251007146718770

77

1606.5

BATE

07-Oct-2025

08:48:59

20251007146719417

54

1606.5

CHIX

07-Oct-2025

08:48:59

20251007146719419

1,284

1606.5

XLON

07-Oct-2025

08:48:59

20251007146719421

167

1607.0

BATE

07-Oct-2025

08:51:24

20251007146720044

258

1607.0

CHIX

07-Oct-2025

08:51:24

20251007146720046

355

1607.0

CHIX

07-Oct-2025

08:51:24

20251007146720048

875

1607.0

XLON

07-Oct-2025

08:51:24

20251007146720050

105

1607.5

CHIX

07-Oct-2025

08:52:03

20251007146720226

187

1607.5

XLON

07-Oct-2025

08:52:03

20251007146720228

1,062

1608.0

CHIX

07-Oct-2025

08:54:26

20251007146720581

259

1608.0

CHIX

07-Oct-2025

08:54:26

20251007146720583

187

1608.0

CHIX

07-Oct-2025

08:54:26

20251007146720585

113

1608.0

CHIX

07-Oct-2025

08:54:26

20251007146720587

212

1609.0

XLON

07-Oct-2025

08:56:57

20251007146720909

396

1609.0

XLON

07-Oct-2025

08:56:57

20251007146720911

631

1609.0

XLON

07-Oct-2025

08:56:57

20251007146720913

297

1609.0

XLON

07-Oct-2025

08:56:57

20251007146720915

52

1608.0

BATE

07-Oct-2025

08:59:12

20251007146721252

631

1607.5

XLON

07-Oct-2025

08:59:29

20251007146721268

404

1607.5

XLON

07-Oct-2025

08:59:29

20251007146721270

393

1607.5

CHIX

07-Oct-2025

09:01:01

20251007146721520

770

1607.5

BATE

07-Oct-2025

09:01:01

20251007146721522

320

1607.5

XLON

07-Oct-2025

09:01:01

20251007146721524

195

1607.0

BATE

07-Oct-2025

09:02:01

20251007146721798

153

1607.0

CHIX

07-Oct-2025

09:02:01

20251007146721800

178

1605.0

CHIX

07-Oct-2025

09:02:44

20251007146721882

187

1605.0

XLON

07-Oct-2025

09:02:44

20251007146721884

130

1604.5

CHIX

07-Oct-2025

09:03:12

20251007146722042

187

1604.5

XLON

07-Oct-2025

09:03:12

20251007146722044

168

1603.5

CHIX

07-Oct-2025

09:04:10

20251007146722132

187

1603.5

XLON

07-Oct-2025

09:04:10

20251007146722134

141

1604.0

CHIX

07-Oct-2025

09:05:05

20251007146722325

239

1604.0

BATE

07-Oct-2025

09:05:05

20251007146722327

417

1604.0

CHIX

07-Oct-2025

09:05:05

20251007146722329

604

1604.0

XLON

07-Oct-2025

09:05:05

20251007146722331

572

1605.0

CHIX

07-Oct-2025

09:07:38

20251007146722653

538

1605.0

XLON

07-Oct-2025

09:07:38

20251007146722655

374

1605.0

XLON

07-Oct-2025

09:07:38

20251007146722657

64

1605.0

XLON

07-Oct-2025

09:07:38

20251007146722659

65

1604.5

XLON

07-Oct-2025

09:08:02

20251007146722699

95

1604.0

CHIX

07-Oct-2025

09:08:35

20251007146722739

187

1604.0

XLON

07-Oct-2025

09:08:35

20251007146722741

168

1603.5

CHIX

07-Oct-2025

09:09:09

20251007146722784

187

1603.5

XLON

07-Oct-2025

09:09:09

20251007146722786

73

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723028

26

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723030

29

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723032

26

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723034

138

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723036

241

1604.0

XLON

07-Oct-2025

09:11:11

20251007146723038

104

1604.0

XLON

07-Oct-2025

09:11:11

20251007146723040

631

1604.0

XLON

07-Oct-2025

09:11:11

20251007146723042

98

1604.0

CHIX

07-Oct-2025

09:11:11

20251007146723044

187

1604.0

XLON

07-Oct-2025

09:11:11

20251007146723046

187

1604.0

CHIX

07-Oct-2025

09:13:00

20251007146723301

97

1604.0

XLON

07-Oct-2025

09:13:00

20251007146723303

77

1603.5

BATE

07-Oct-2025

09:13:20

20251007146723326

187

1603.5

XLON

07-Oct-2025

09:13:20

20251007146723328

336

1603.5

CHIX

07-Oct-2025

09:13:20

20251007146723330

332

1603.0

BATE

07-Oct-2025

09:13:58

20251007146723388

187

1603.0

CHIX

07-Oct-2025

09:13:58

20251007146723390

173

1603.0

XLON

07-Oct-2025

09:13:58

20251007146723392

1,347

1603.5

BATE

07-Oct-2025

09:15:15

20251007146723602

99

1602.5

CHIX

07-Oct-2025

09:17:20

20251007146723867

187

1602.5

XLON

07-Oct-2025

09:17:20

20251007146723869

60

1601.5

BATE

07-Oct-2025

09:18:05

20251007146723968

33

1601.5

BATE

07-Oct-2025

09:18:05

20251007146723970

506

1601.5

CHIX

07-Oct-2025

09:18:05

20251007146723972

187

1601.5

XLON

07-Oct-2025

09:18:05

20251007146723974

352

1601.5

CHIX

07-Oct-2025

09:19:49

20251007146724188

10

1601.5

XLON

07-Oct-2025

09:19:49

20251007146724190

93

1601.5

XLON

07-Oct-2025

09:19:49

20251007146724192

397

1602.0

CHIX

07-Oct-2025

09:19:57

20251007146724200

275

1602.0

BATE

07-Oct-2025

09:19:57

20251007146724202

95

1602.0

CHIX

07-Oct-2025

09:19:57

20251007146724204

383

1602.0

XLON

07-Oct-2025

09:19:57

20251007146724206

187

1601.5

CHIX

07-Oct-2025

09:21:00

20251007146724498

156

1601.5

XLON

07-Oct-2025

09:21:00

20251007146724500

262

1601.5

CHIX

07-Oct-2025

09:23:24

20251007146724749

150

1601.5

BATE

07-Oct-2025

09:23:24

20251007146724751

999

1601.5

XLON

07-Oct-2025

09:23:24

20251007146724753

212

1601.5

BATE

07-Oct-2025

09:23:24

20251007146724755

70

1601.5

XLON

07-Oct-2025

09:23:24

20251007146724757

57

1600.5

CHIX

07-Oct-2025

09:25:40

20251007146725061

62

1600.0

CHIX

07-Oct-2025

09:25:56

20251007146725071

150

1600.0

CHIX

07-Oct-2025

09:25:56

20251007146725073

182

1600.0

CHIX

07-Oct-2025

09:25:56

20251007146725075

600

1600.0

XLON

07-Oct-2025

09:25:56

20251007146725077

421

1600.0

XLON

07-Oct-2025

09:25:56

20251007146725079

108

1599.5

BATE

07-Oct-2025

09:26:25

20251007146725111

49

1599.5

CHIX

07-Oct-2025

09:26:25

20251007146725113

193

1599.5

XLON

07-Oct-2025

09:26:25

20251007146725115

138

1599.5

CHIX

07-Oct-2025

09:26:25

20251007146725117

104

1600.0

CHIX

07-Oct-2025

09:28:59

20251007146725708

26

1600.0

CHIX

07-Oct-2025

09:28:59

20251007146725710

451

1600.0

XLON

07-Oct-2025

09:28:59

20251007146725712

560

1600.0

CHIX

07-Oct-2025

09:28:59

20251007146725714

114

1600.0

XLON

07-Oct-2025

09:28:59

20251007146725716

63

1600.0

XLON

07-Oct-2025

09:28:59

20251007146725718

47

1600.0

XLON

07-Oct-2025

09:30:41

20251007146725942

248

1600.0

XLON

07-Oct-2025

09:30:41

20251007146725944

142

1600.0

CHIX

07-Oct-2025

09:30:43

20251007146725950

105

1600.0

XLON

07-Oct-2025

09:30:43

20251007146725952

789

1600.0

XLON

07-Oct-2025

09:31:01

20251007146725968

404

1600.0

XLON

07-Oct-2025

09:31:01

20251007146725970

188

1600.0

XLON

07-Oct-2025

09:31:01

20251007146725972

274

1600.5

XLON

07-Oct-2025

09:33:33

20251007146726271

789

1600.5

XLON

07-Oct-2025

09:33:33

20251007146726273

195

1600.5

XLON

07-Oct-2025

09:33:33

20251007146726275

179

1600.5

BATE

07-Oct-2025

09:35:05

20251007146726509

332

1600.5

CHIX

07-Oct-2025

09:35:05

20251007146726511

208

1600.5

XLON

07-Oct-2025

09:35:05

20251007146726513

174

1600.5

XLON

07-Oct-2025

09:35:34

20251007146726579

271

1600.0

CHIX

07-Oct-2025

09:35:42

20251007146726581

38

1600.0

CHIX

07-Oct-2025

09:35:42

20251007146726583

187

1600.0

CHIX

07-Oct-2025

09:35:42

20251007146726585

11

1600.0

XLON

07-Oct-2025

09:35:42

20251007146726587

140

1600.0

XLON

07-Oct-2025

09:35:42

20251007146726589

47

1600.0

XLON

07-Oct-2025

09:35:42

20251007146726591

98

1600.0

BATE

07-Oct-2025

09:36:42

20251007146726854

234

1600.0

CHIX

07-Oct-2025

09:36:42

20251007146726856

187

1600.0

XLON

07-Oct-2025

09:36:42

20251007146726858

15

1599.5

CHIX

07-Oct-2025

09:37:37

20251007146727078

435

1599.5

CHIX

07-Oct-2025

09:37:37

20251007146727080

22

1599.5

CHIX

07-Oct-2025

09:37:37

20251007146727082

72

1599.5

BATE

07-Oct-2025

09:37:37

20251007146727084

23

1599.5

CHIX

07-Oct-2025

09:37:37

20251007146727086

189

1599.5

XLON

07-Oct-2025

09:37:37

20251007146727088

428

1599.5

XLON

07-Oct-2025

09:37:37

20251007146727090

281

1599.5

XLON

07-Oct-2025

09:37:37

20251007146727092

920

1600.0

CHIX

07-Oct-2025

09:41:47

20251007146727743

265

1600.0

CHIX

07-Oct-2025

09:41:47

20251007146727745

315

1600.0

BATE

07-Oct-2025

09:41:47

20251007146727747

474

1600.0

XLON

07-Oct-2025

09:41:47

20251007146727749

340

1601.5

CHIX

07-Oct-2025

09:44:20

20251007146728614

253

1601.5

CHIX

07-Oct-2025

09:44:20

20251007146728616

102

1601.5

CHIX

07-Oct-2025

09:44:20

20251007146728618

334

1601.5

CHIX

07-Oct-2025

09:44:20

20251007146728620

422

1601.5

BATE

07-Oct-2025

09:44:20

20251007146728622

297

1601.5

XLON

07-Oct-2025

09:44:20

20251007146728624

225

1602.0

BATE

07-Oct-2025

09:46:46

20251007146729014

323

1602.0

BATE

07-Oct-2025

09:46:46

20251007146729016

84

1602.0

CHIX

07-Oct-2025

09:46:46

20251007146729018

186

1602.0

CHIX

07-Oct-2025

09:46:46

20251007146729020

66

1602.0

CHIX

07-Oct-2025

09:46:46

20251007146729022

116

1602.0

CHIX

07-Oct-2025

09:46:46

20251007146729024

7

1602.0

CHIX

07-Oct-2025

09:46:46

20251007146729026

386

1602.0

XLON

07-Oct-2025

09:46:46

20251007146729028

730

1602.5

CHIX

07-Oct-2025

09:49:19

20251007146729304

216

1602.5

BATE

07-Oct-2025

09:49:19

20251007146729306

465

1602.5

XLON

07-Oct-2025

09:49:19

20251007146729308

131

1602.5

BATE

07-Oct-2025

09:51:35

20251007146729571

140

1602.5

CHIX

07-Oct-2025

09:51:35

20251007146729573

110

1602.5

CHIX

07-Oct-2025

09:51:35

20251007146729575

192

1602.5

XLON

07-Oct-2025

09:51:35

20251007146729577

242

1603.0

BATE

07-Oct-2025

09:51:51

20251007146729613

252

1603.0

BATE

07-Oct-2025

09:51:51

20251007146729615

338

1602.5

CHIX

07-Oct-2025

09:51:51

20251007146729617

90

1603.0

BATE

07-Oct-2025

09:51:51

20251007146729619

187

1603.0

BATE

07-Oct-2025

09:51:51

20251007146729621

77

1603.0

BATE

07-Oct-2025

09:51:51

20251007146729623

122

1602.5

XLON

07-Oct-2025

09:51:51

20251007146729625

39

1602.5

XLON

07-Oct-2025

09:51:51

20251007146729627

26

1602.5

XLON

07-Oct-2025

09:51:55

20251007146729629

96

1602.0

BATE

07-Oct-2025

09:52:43

20251007146729779

187

1602.0

CHIX

07-Oct-2025

09:53:09

20251007146729827

595

1601.0

CHIX

07-Oct-2025

09:54:54

20251007146730134

180

1601.0

CHIX

07-Oct-2025

09:54:54

20251007146730136

77

1601.0

CHIX

07-Oct-2025

09:54:54

20251007146730138

52

1601.0

CHIX

07-Oct-2025

09:54:54

20251007146730140

196

1601.0

BATE

07-Oct-2025

09:54:54

20251007146730142

82

1601.0

XLON

07-Oct-2025

09:54:54

20251007146730144

84

1601.0

CHIX

07-Oct-2025

09:55:00

20251007146730166

40

1601.0

CHIX

07-Oct-2025

09:55:00

20251007146730168

36

1601.0

CHIX

07-Oct-2025

09:55:05

20251007146730193

108

1601.0

BATE

07-Oct-2025

09:57:27

20251007146730534

128

1601.0

XLON

07-Oct-2025

09:57:27

20251007146730536

71

1601.0

XLON

07-Oct-2025

09:57:27

20251007146730538

50

1601.0

XLON

07-Oct-2025

09:57:27

20251007146730540

501

1601.0

BATE

07-Oct-2025

09:58:28

20251007146730734

789

1601.0

XLON

07-Oct-2025

09:58:28

20251007146730736

239

1601.0

XLON

07-Oct-2025

09:58:28

20251007146730738

533

1600.5

CHIX

07-Oct-2025

10:01:31

20251007146731420

513

1600.5

CHIX

07-Oct-2025

10:01:31

20251007146731422

163

1600.5

BATE

07-Oct-2025

10:01:31

20251007146731424

431

1600.5

XLON

07-Oct-2025

10:01:31

20251007146731426

51

1600.0

XLON

07-Oct-2025

10:02:36

20251007146731650

270

1600.0

BATE

07-Oct-2025

10:02:36

20251007146731652

465

1600.0

CHIX

07-Oct-2025

10:02:36

20251007146731654

789

1599.5

XLON

07-Oct-2025

10:04:34

20251007146731982

593

1599.5

XLON

07-Oct-2025

10:04:34

20251007146731984

187

1599.5

CHIX

07-Oct-2025

10:07:06

20251007146733084

60

1599.5

XLON

07-Oct-2025

10:07:06

20251007146733086

164

1599.0

BATE

07-Oct-2025

10:08:05

20251007146733206

137

1599.0

BATE

07-Oct-2025

10:08:05

20251007146733208

789

1599.0

XLON

07-Oct-2025

10:08:05

20251007146733210

278

1599.0

XLON

07-Oct-2025

10:08:05

20251007146733212

46

1599.0

XLON

07-Oct-2025

10:08:05

20251007146733214

111

1598.5

CHIX

07-Oct-2025

10:08:18

20251007146733220

214

1598.5

XLON

07-Oct-2025

10:08:18

20251007146733222

137

1598.0

CHIX

07-Oct-2025

10:09:14

20251007146733386

79

1598.0

XLON

07-Oct-2025

10:09:14

20251007146733388

93

1597.5

XLON

07-Oct-2025

10:10:40

20251007146733552

187

1597.5

CHIX

07-Oct-2025

10:10:40

20251007146733654

137

1598.0

BATE

07-Oct-2025

10:11:41

20251007146733754

423

1598.0

XLON

07-Oct-2025

10:11:41

20251007146733756

789

1598.0

XLON

07-Oct-2025

10:11:41

20251007146733758

23

1598.0

XLON

07-Oct-2025

10:11:41

20251007146733760

785

1600.5

CHIX

07-Oct-2025

10:16:49

20251007146734666

294

1600.5

BATE

07-Oct-2025

10:16:49

20251007146734668

611

1600.5

XLON

07-Oct-2025

10:16:49

20251007146734670

127

1600.5

CHIX

07-Oct-2025

10:16:49

20251007146734672

187

1600.5

CHIX

07-Oct-2025

10:16:50

20251007146734678

94

1600.5

XLON

07-Oct-2025

10:16:50

20251007146734680

110

1600.0

XLON

07-Oct-2025

10:18:43

20251007146734994

2

1600.0

XLON

07-Oct-2025

10:18:43

20251007146734996

375

1601.0

BATE

07-Oct-2025

10:18:51

20251007146735008

681

1600.5

CHIX

07-Oct-2025

10:18:52

20251007146735010

493

1600.5

XLON

07-Oct-2025

10:18:52

20251007146735012

55

1600.0

BATE

07-Oct-2025

10:24:39

20251007146735855

974

1600.0

CHIX

07-Oct-2025

10:24:39

20251007146735857

209

1600.0

CHIX

07-Oct-2025

10:24:39

20251007146735859

187

1600.0

XLON

07-Oct-2025

10:24:39

20251007146735861

169

1600.0

CHIX

07-Oct-2025

10:24:39

20251007146735863

408

1600.5

XLON

07-Oct-2025

10:25:03

20251007146735932

464

1601.0

XLON

07-Oct-2025

10:25:48

20251007146736082

995

1601.0

CHIX

07-Oct-2025

10:26:26

20251007146736126

271

1601.0

BATE

07-Oct-2025

10:26:26

20251007146736128

225

1601.0

XLON

07-Oct-2025

10:26:26

20251007146736130

187

1600.5

CHIX

07-Oct-2025

10:28:58

20251007146736454

78

1600.5

BATE

07-Oct-2025

10:28:58

20251007146736456

414

1601.0

XLON

07-Oct-2025

10:29:59

20251007146736830

233

1601.0

XLON

07-Oct-2025

10:29:59

20251007146736832

789

1601.0

XLON

07-Oct-2025

10:29:59

20251007146736834

171

1601.0

XLON

07-Oct-2025

10:29:59

20251007146736836

1

1600.5

BATE

07-Oct-2025

10:32:32

20251007146737695

345

1600.5

BATE

07-Oct-2025

10:32:32

20251007146737697

539

1600.5

XLON

07-Oct-2025

10:32:32

20251007146737699

404

1600.5

XLON

07-Oct-2025

10:32:32

20251007146737701

62

1600.5

XLON

07-Oct-2025

10:32:32

20251007146737703

187

1600.0

CHIX

07-Oct-2025

10:34:52

20251007146738316

153

1600.0

CHIX

07-Oct-2025

10:34:52

20251007146738318

235

1600.0

CHIX

07-Oct-2025

10:34:52

20251007146738320

102

1600.0

XLON

07-Oct-2025

10:34:52

20251007146738322

187

1600.0

XLON

07-Oct-2025

10:34:52

20251007146738324

187

1600.0

XLON

07-Oct-2025

10:34:52

20251007146738326

136

1600.0

XLON

07-Oct-2025

10:34:52

20251007146738328

189

1600.0

XLON

07-Oct-2025

10:34:52

20251007146738330

616

1601.0

CHIX

07-Oct-2025

10:36:45

20251007146738822

21

1601.5

BATE

07-Oct-2025

10:36:52

20251007146738852

26

1601.5

XLON

07-Oct-2025

10:36:52

20251007146738854

484

1601.5

CHIX

07-Oct-2025

10:37:19

20251007146738906

428

1601.5

BATE

07-Oct-2025

10:37:19

20251007146738908

721

1602.5

CHIX

07-Oct-2025

10:40:50

20251007146739423

323

1602.5

XLON

07-Oct-2025

10:40:50

20251007146739427

789

1602.5

XLON

07-Oct-2025

10:40:50

20251007146739429

428

1602.5

XLON

07-Oct-2025

10:40:50

20251007146739431

232

1602.5

XLON

07-Oct-2025

10:40:50

20251007146739433

216

1602.0

BATE

07-Oct-2025

10:43:43

20251007146739976

789

1602.0

XLON

07-Oct-2025

10:43:43

20251007146739978

408

1602.0

XLON

07-Oct-2025

10:43:43

20251007146739980

83

1602.0

XLON

07-Oct-2025

10:43:43

20251007146739982

76

1602.5

BATE

07-Oct-2025

10:46:46

20251007146740375

412

1602.5

BATE

07-Oct-2025

10:46:46

20251007146740377

412

1602.5

CHIX

07-Oct-2025

10:46:46

20251007146740379

213

1602.5

CHIX

07-Oct-2025

10:46:46

20251007146740381

181

1602.5

CHIX

07-Oct-2025

10:46:46

20251007146740383

121

1602.5

XLON

07-Oct-2025

10:46:46

20251007146740385

7

1602.5

XLON

07-Oct-2025

10:46:46

20251007146740387

88

1602.5

XLON

07-Oct-2025

10:46:49

20251007146740421

3

1602.5

BATE

07-Oct-2025

10:49:49

20251007146741258

789

1602.5

XLON

07-Oct-2025

10:49:49

20251007146741260

299

1602.5

XLON

07-Oct-2025

10:49:49

20251007146741262

374

1602.5

XLON

07-Oct-2025

10:49:49

20251007146741264

63

1602.5

CHIX

07-Oct-2025

10:52:52

20251007146742038

237

1602.5

CHIX

07-Oct-2025

10:52:52

20251007146742040

789

1602.5

XLON

07-Oct-2025

10:52:52

20251007146742042

423

1602.5

XLON

07-Oct-2025

10:52:52

20251007146742044

84

1602.0

CHIX

07-Oct-2025

10:55:25

20251007146742168

187

1602.0

XLON

07-Oct-2025

10:55:25

20251007146742170

789

1602.5

XLON

07-Oct-2025

10:56:25

20251007146742336

398

1602.5

XLON

07-Oct-2025

10:56:25

20251007146742338

353

1602.5

XLON

07-Oct-2025

10:56:25

20251007146742340

198

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742653

345

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742655

415

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742657

68

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742659

260

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742661

108

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742663

74

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742673

44

1602.5

XLON

07-Oct-2025

10:59:28

20251007146742675

20

1602.5

XLON

07-Oct-2025

10:59:32

20251007146742709

65

1604.0

XLON

07-Oct-2025

11:02:44

20251007146743112

559

1604.0

XLON

07-Oct-2025

11:02:44

20251007146743114

124

1603.5

BATE

07-Oct-2025

11:03:32

20251007146743318

789

1603.5

XLON

07-Oct-2025

11:03:32

20251007146743320

414

1603.5

XLON

07-Oct-2025

11:03:32

20251007146743322

185

1603.5

XLON

07-Oct-2025

11:03:32

20251007146743324

1

1603.0

XLON

07-Oct-2025

11:06:13

20251007146743711

597

1603.5

XLON

07-Oct-2025

11:06:35

20251007146743825

789

1603.5

XLON

07-Oct-2025

11:06:35

20251007146743827

110

1603.5

XLON

07-Oct-2025

11:06:35

20251007146743829

187

1603.5

CHIX

07-Oct-2025

11:07:16

20251007146743859

56

1603.5

XLON

07-Oct-2025

11:07:16

20251007146743861

42

1602.5

BATE

07-Oct-2025

11:07:21

20251007146743877

187

1602.5

CHIX

07-Oct-2025

11:07:21

20251007146743879

311

1602.5

XLON

07-Oct-2025

11:07:21

20251007146743881

377

1602.5

CHIX

07-Oct-2025

11:10:44

20251007146744230

397

1602.5

CHIX

07-Oct-2025

11:10:45

20251007146744232

263

1602.5

CHIX

07-Oct-2025

11:10:52

20251007146744238

95

1602.5

XLON

07-Oct-2025

11:10:52

20251007146744240

414

1603.5

CHIX

07-Oct-2025

11:13:28

20251007146744513

301

1603.5

CHIX

07-Oct-2025

11:13:28

20251007146744515

789

1603.5

XLON

07-Oct-2025

11:13:28

20251007146744517

128

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744785

241

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744787

83

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744789

103

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744791

159

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744793

399

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744795

283

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744797

177

1604.0

XLON

07-Oct-2025

11:15:44

20251007146744799

78

1604.5

BATE

07-Oct-2025

11:20:12

20251007146745117

254

1604.5

CHIX

07-Oct-2025

11:20:12

20251007146745119

34

1604.5

BATE

07-Oct-2025

11:20:13

20251007146745123

104

1604.5

CHIX

07-Oct-2025

11:20:13

20251007146745125

43

1604.5

BATE

07-Oct-2025

11:20:13

20251007146745127

929

1604.5

CHIX

07-Oct-2025

11:20:13

20251007146745129

179

1604.5

XLON

07-Oct-2025

11:20:13

20251007146745131

275

1604.5

XLON

07-Oct-2025

11:20:13

20251007146745133

16

1604.0

CHIX

07-Oct-2025

11:22:13

20251007146745387

187

1604.0

XLON

07-Oct-2025

11:22:13

20251007146745389

588

1604.5

XLON

07-Oct-2025

11:23:22

20251007146745425

360

1604.5

XLON

07-Oct-2025

11:23:22

20251007146745427

414

1604.5

XLON

07-Oct-2025

11:23:22

20251007146745429

77

1604.5

XLON

07-Oct-2025

11:23:22

20251007146745431

4

1604.0

CHIX

07-Oct-2025

11:26:25

20251007146745756

27

1604.0

CHIX

07-Oct-2025

11:26:25

20251007146745758

1,199

1604.0

BATE

07-Oct-2025

11:26:25

20251007146745760

89

1604.0

CHIX

07-Oct-2025

11:26:25

20251007146745762

51

1604.0

CHIX

07-Oct-2025

11:26:25

20251007146745764

24

1604.0

CHIX

07-Oct-2025

11:26:25

20251007146745766

187

1603.5

XLON

07-Oct-2025

11:29:26

20251007146746106

499

1606.0

CHIX

07-Oct-2025

11:29:59

20251007146746246

147

1606.0

XLON

07-Oct-2025

11:29:59

20251007146746248

131

1606.0

XLON

07-Oct-2025

11:29:59

20251007146746250

499

1606.0

CHIX

07-Oct-2025

11:29:59

20251007146746252

65

1606.0

CHIX

07-Oct-2025

11:29:59

20251007146746254

27

1606.0

CHIX

07-Oct-2025

11:29:59

20251007146746256

64

1606.0

XLON

07-Oct-2025

11:29:59

20251007146746258

499

1608.0

CHIX

07-Oct-2025

11:33:02

20251007146746655

300

1608.0

CHIX

07-Oct-2025

11:33:02

20251007146746657

499

1608.0

CHIX

07-Oct-2025

11:33:02

20251007146746659

124

1608.0

CHIX

07-Oct-2025

11:33:02

20251007146746661

187

1608.0

CHIX

07-Oct-2025

11:35:20

20251007146746928

68

1608.0

BATE

07-Oct-2025

11:35:20

20251007146746930

216

1608.0

XLON

07-Oct-2025

11:35:20

20251007146746932

323

1607.5

CHIX

07-Oct-2025

11:37:20

20251007146747220

99

1607.5

BATE

07-Oct-2025

11:37:20

20251007146747222

266

1607.5

XLON

07-Oct-2025

11:37:20

20251007146747224

218

1607.0

BATE

07-Oct-2025

11:38:25

20251007146747294

407

1607.0

CHIX

07-Oct-2025

11:38:25

20251007146747296

210

1607.0

XLON

07-Oct-2025

11:38:25

20251007146747298

400

1607.5

CHIX

07-Oct-2025

11:41:10

20251007146747742

633

1607.5

CHIX

07-Oct-2025

11:41:10

20251007146747744

296

1607.5

XLON

07-Oct-2025

11:41:10

20251007146747746

187

1607.5

CHIX

07-Oct-2025

11:41:10

20251007146747748

42

1607.5

CHIX

07-Oct-2025

11:41:10

20251007146747750

187

1607.0

XLON

07-Oct-2025

11:42:05

20251007146747782

38

1607.0

CHIX

07-Oct-2025

11:42:05

20251007146747784

112

1607.0

BATE

07-Oct-2025

11:44:56

20251007146748047

187

1607.0

CHIX

07-Oct-2025

11:44:56

20251007146748049

190

1607.0

CHIX

07-Oct-2025

11:44:56

20251007146748051

12

1607.0

XLON

07-Oct-2025

11:44:56

20251007146748053

187

1607.0

XLON

07-Oct-2025

11:44:56

20251007146748055

240

1606.0

CHIX

07-Oct-2025

11:45:23

20251007146748105

94

1606.0

BATE

07-Oct-2025

11:45:23

20251007146748107

596

1606.0

XLON

07-Oct-2025

11:45:23

20251007146748109

97

1606.0

XLON

07-Oct-2025

11:48:07

20251007146748482

258

1606.5

BATE

07-Oct-2025

11:49:33

20251007146748646

619

1606.5

XLON

07-Oct-2025

11:49:33

20251007146748648

383

1606.5

XLON

07-Oct-2025

11:49:33

20251007146748650

130

1606.5

XLON

07-Oct-2025

11:49:33

20251007146748652

635

1607.5

XLON

07-Oct-2025

11:51:22

20251007146748992

373

1607.5

XLON

07-Oct-2025

11:51:22

20251007146748994

243

1607.5

XLON

07-Oct-2025

11:51:22

20251007146748996

187

1607.5

XLON

07-Oct-2025

11:51:22

20251007146748998

79

1607.5

XLON

07-Oct-2025

11:51:22

20251007146749000

401

1610.5

CHIX

07-Oct-2025

11:53:30

20251007146749556

125

1610.5

BATE

07-Oct-2025

11:53:30

20251007146749558

392

1610.5

XLON

07-Oct-2025

11:53:30

20251007146749560

76

1610.0

XLON

07-Oct-2025

11:54:32

20251007146749897

290

1609.0

CHIX

07-Oct-2025

11:55:49

20251007146750208

175

1609.0

XLON

07-Oct-2025

11:55:49

20251007146750210

338

1608.5

CHIX

07-Oct-2025

11:56:13

20251007146750254

314

1608.5

XLON

07-Oct-2025

11:56:13

20251007146750256

110

1608.5

CHIX

07-Oct-2025

11:56:13

20251007146750258

50

1608.0

CHIX

07-Oct-2025

11:58:30

20251007146751076

187

1608.0

XLON

07-Oct-2025

11:58:30

20251007146751078

564

1608.0

CHIX

07-Oct-2025

11:59:53

20251007146751408

231

1608.0

BATE

07-Oct-2025

11:59:53

20251007146751410

699

1608.0

XLON

07-Oct-2025

11:59:53

20251007146751412

187

1606.5

CHIX

07-Oct-2025

12:00:22

20251007146751462

69

1606.5

XLON

07-Oct-2025

12:00:22

20251007146751464

187

1606.0

CHIX

07-Oct-2025

12:02:39

20251007146751778

31

1606.0

XLON

07-Oct-2025

12:02:39

20251007146751780

187

1607.5

CHIX

07-Oct-2025

12:04:02

20251007146752052

594

1608.0

XLON

07-Oct-2025

12:04:33

20251007146752200

518

1608.5

XLON

07-Oct-2025

12:04:33

20251007146752202

225

1608.5

XLON

07-Oct-2025

12:04:33

20251007146752204

177

1608.5

XLON

07-Oct-2025

12:04:33

20251007146752206

308

1608.5

CHIX

07-Oct-2025

12:07:45

20251007146752545

93

1608.5

CHIX

07-Oct-2025

12:07:45

20251007146752547

207

1608.5

BATE

07-Oct-2025

12:07:45

20251007146752549

887

1608.5

XLON

07-Oct-2025

12:07:45

20251007146752551

187

1608.0

CHIX

07-Oct-2025

12:09:14

20251007146752862

48

1608.0

XLON

07-Oct-2025

12:09:14

20251007146752864

312

1609.0

CHIX

07-Oct-2025

12:11:09

20251007146753209

49

1609.5

BATE

07-Oct-2025

12:11:09

20251007146753211

5

1609.5

BATE

07-Oct-2025

12:11:09

20251007146753213

5

1609.5

BATE

07-Oct-2025

12:11:09

20251007146753215

75

1609.5

BATE

07-Oct-2025

12:11:09

20251007146753217

94

1609.0

CHIX

07-Oct-2025

12:12:02

20251007146753368

115

1609.0

CHIX

07-Oct-2025

12:12:02

20251007146753370

108

1609.0

XLON

07-Oct-2025

12:12:02

20251007146753372

606

1609.0

XLON

07-Oct-2025

12:12:02

20251007146753374

748

1609.0

XLON

07-Oct-2025

12:14:43

20251007146753533

156

1609.0

BATE

07-Oct-2025

12:14:43

20251007146753535

265

1609.0

CHIX

07-Oct-2025

12:14:43

20251007146753537

74

1609.0

XLON

07-Oct-2025

12:14:43

20251007146753539

317

1609.0

CHIX

07-Oct-2025

12:14:43

20251007146753541

26

1608.5

CHIX

07-Oct-2025

12:17:17

20251007146753813

187

1608.5

XLON

07-Oct-2025

12:17:17

20251007146753817

156

1609.0

BATE

07-Oct-2025

12:18:47

20251007146754007

187

1609.0

BATE

07-Oct-2025

12:18:47

20251007146754009

41

1609.0

BATE

07-Oct-2025

12:18:47

20251007146754011

365

1609.0

XLON

07-Oct-2025

12:18:48

20251007146754013

31

1609.0

BATE

07-Oct-2025

12:18:48

20251007146754015

161

1609.0

XLON

07-Oct-2025

12:18:48

20251007146754017

162

1609.0

CHIX

07-Oct-2025

12:18:48

20251007146754019

58

1609.0

CHIX

07-Oct-2025

12:18:49

20251007146754021

127

1609.0

XLON

07-Oct-2025

12:18:49

20251007146754023

76

1609.0

XLON

07-Oct-2025

12:18:49

20251007146754025

27

1609.0

XLON

07-Oct-2025

12:18:49

20251007146754027

26

1609.0

CHIX

07-Oct-2025

12:19:00

20251007146754037

11

1608.0

CHIX

07-Oct-2025

12:19:19

20251007146754053

187

1608.0

XLON

07-Oct-2025

12:19:19

20251007146754055

1,467

1608.0

CHIX

07-Oct-2025

12:22:51

20251007146754379

433

1608.5

CHIX

07-Oct-2025

12:27:04

20251007146754681

316

1608.5

CHIX

07-Oct-2025

12:27:04

20251007146754683

631

1608.5

XLON

07-Oct-2025

12:27:04

20251007146754685

83

1608.5

XLON

07-Oct-2025

12:27:04

20251007146754687

7

1608.5

CHIX

07-Oct-2025

12:27:04

20251007146754689

99

1608.5

CHIX

07-Oct-2025

12:27:04

20251007146754691

38

1608.5

CHIX

07-Oct-2025

12:27:09

20251007146754693

7

1608.5

CHIX

07-Oct-2025

12:27:20

20251007146754707

26

1608.0

CHIX

07-Oct-2025

12:29:32

20251007146754931

187

1608.0

XLON

07-Oct-2025

12:29:32

20251007146754933

206

1607.5

CHIX

07-Oct-2025

12:30:27

20251007146754988

141

1607.5

BATE

07-Oct-2025

12:30:27

20251007146754990

53

1607.5

BATE

07-Oct-2025

12:30:27

20251007146754992

282

1607.5

CHIX

07-Oct-2025

12:30:27

20251007146754994

218

1607.5

XLON

07-Oct-2025

12:30:27

20251007146754996

412

1607.5

XLON

07-Oct-2025

12:30:27

20251007146754998

412

1607.5

BATE

07-Oct-2025

12:33:01

20251007146755274

86

1607.5

BATE

07-Oct-2025

12:33:01

20251007146755276

412

1607.5

CHIX

07-Oct-2025

12:33:01

20251007146755278

655

1607.5

CHIX

07-Oct-2025

12:33:01

20251007146755280

189

1611.0

CHIX

07-Oct-2025

12:36:37

20251007146755873

34

1611.0

CHIX

07-Oct-2025

12:36:37

20251007146755875

468

1611.5

CHIX

07-Oct-2025

12:37:11

20251007146755937

174

1611.0

BATE

07-Oct-2025

12:37:37

20251007146756081

675

1611.0

XLON

07-Oct-2025

12:37:37

20251007146756083

144

1611.0

XLON

07-Oct-2025

12:37:37

20251007146756085

187

1610.5

CHIX

07-Oct-2025

12:39:48

20251007146756429

33

1610.5

XLON

07-Oct-2025

12:39:48

20251007146756431

69

1610.0

XLON

07-Oct-2025

12:41:09

20251007146756489

129

1610.0

BATE

07-Oct-2025

12:42:38

20251007146756701

512

1610.0

CHIX

07-Oct-2025

12:42:38

20251007146756703

668

1610.0

XLON

07-Oct-2025

12:42:38

20251007146756705

628

1610.5

XLON

07-Oct-2025

12:45:56

20251007146756992

988

1610.5

XLON

07-Oct-2025

12:45:56

20251007146756994

248

1610.5

XLON

07-Oct-2025

12:45:56

20251007146756996

15

1610.0

CHIX

07-Oct-2025

12:49:01

20251007146757374

187

1610.0

XLON

07-Oct-2025

12:49:01

20251007146757376

551

1610.5

XLON

07-Oct-2025

12:49:48

20251007146757575

331

1610.5

XLON

07-Oct-2025

12:49:48

20251007146757577

75

1610.5

BATE

07-Oct-2025

12:49:48

20251007146757579

283

1610.5

XLON

07-Oct-2025

12:49:48

20251007146757581

81

1610.5

XLON

07-Oct-2025

12:49:48

20251007146757583

110

1610.5

XLON

07-Oct-2025

12:50:00

20251007146757609

77

1610.5

XLON

07-Oct-2025

12:50:00

20251007146757611

50

1610.5

XLON

07-Oct-2025

12:50:01

20251007146757617

187

1610.0

XLON

07-Oct-2025

12:50:42

20251007146757647

16

1610.0

BATE

07-Oct-2025

12:53:21

20251007146758223

206

1610.0

BATE

07-Oct-2025

12:53:21

20251007146758225

1,149

1610.0

XLON

07-Oct-2025

12:53:21

20251007146758227

77

1610.0

BATE

07-Oct-2025

12:56:24

20251007146758804

988

1610.0

XLON

07-Oct-2025

12:56:24

20251007146758806

312

1610.0

XLON

07-Oct-2025

12:56:24

20251007146758808

187

1608.5

CHIX

07-Oct-2025

12:57:45

20251007146758876

33

1608.5

XLON

07-Oct-2025

12:57:45

20251007146758878

15

1608.0

BATE

07-Oct-2025

12:58:15

20251007146758902

187

1608.0

CHIX

07-Oct-2025

12:58:15

20251007146758904

213

1608.0

XLON

07-Oct-2025

12:58:15

20251007146758906

60

1607.5

BATE

07-Oct-2025

13:01:29

20251007146759352

149

1607.5

BATE

07-Oct-2025

13:01:29

20251007146759354

456

1607.5

XLON

07-Oct-2025

13:01:29

20251007146759356

874

1607.5

XLON

07-Oct-2025

13:01:29

20251007146759358

502

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759826

158

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759828

63

1608.0

CHIX

07-Oct-2025

13:04:32

20251007146759830

43

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759832

146

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759834

134

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759836

183

1608.0

CHIX

07-Oct-2025

13:04:32

20251007146759938

48

1608.0

CHIX

07-Oct-2025

13:04:32

20251007146759940

183

1608.0

XLON

07-Oct-2025

13:04:32

20251007146759942

254

1607.0

CHIX

07-Oct-2025

13:04:35

20251007146759944

75

1607.0

BATE

07-Oct-2025

13:04:35

20251007146759946

224

1607.0

XLON

07-Oct-2025

13:04:35

20251007146759950

302

1606.5

CHIX

07-Oct-2025

13:08:18

20251007146760309

523

1606.5

CHIX

07-Oct-2025

13:08:19

20251007146760311

218

1606.5

BATE

07-Oct-2025

13:08:19

20251007146760313

515

1606.5

XLON

07-Oct-2025

13:08:19

20251007146760315

988

1606.0

XLON

07-Oct-2025

13:11:09

20251007146760536

406

1606.0

XLON

07-Oct-2025

13:11:09

20251007146760538

9

1606.0

CHIX

07-Oct-2025

13:11:48

20251007146760649

187

1606.0

XLON

07-Oct-2025

13:11:48

20251007146760651

187

1606.0

CHIX

07-Oct-2025

13:12:27

20251007146760665

58

1606.0

XLON

07-Oct-2025

13:12:27

20251007146760667

698

1606.0

XLON

07-Oct-2025

13:15:13

20251007146760933

681

1606.0

XLON

07-Oct-2025

13:15:13

20251007146760935

116

1606.5

BATE

07-Oct-2025

13:18:46

20251007146761330

916

1606.5

CHIX

07-Oct-2025

13:18:46

20251007146761432

363

1606.5

CHIX

07-Oct-2025

13:18:46

20251007146761434

988

1607.5

XLON

07-Oct-2025

13:21:49

20251007146761806

341

1607.5

XLON

07-Oct-2025

13:21:49

20251007146761808

201

1607.5

XLON

07-Oct-2025

13:21:49

20251007146761810

187

1607.0

CHIX

07-Oct-2025

13:22:54

20251007146761874

28

1607.0

XLON

07-Oct-2025

13:22:54

20251007146761876

63

1606.5

CHIX

07-Oct-2025

13:25:19

20251007146762073

187

1606.5

XLON

07-Oct-2025

13:25:19

20251007146762075

93

1606.5

BATE

07-Oct-2025

13:25:54

20251007146762136

346

1606.5

XLON

07-Oct-2025

13:25:54

20251007146762138

80

1606.5

BATE

07-Oct-2025

13:25:54

20251007146762140

390

1606.5

XLON

07-Oct-2025

13:25:54

20251007146762142

45

1606.5

BATE

07-Oct-2025

13:25:54

20251007146762144

233

1606.5

XLON

07-Oct-2025

13:25:54

20251007146762146

137

1606.5

XLON

07-Oct-2025

13:25:54

20251007146762148

187

1606.5

XLON

07-Oct-2025

13:26:45

20251007146762364

618

1606.0

BATE

07-Oct-2025

13:28:56

20251007146762498

197

1606.0

BATE

07-Oct-2025

13:28:56

20251007146762500

11

1606.0

BATE

07-Oct-2025

13:28:56

20251007146762502

636

1606.0

XLON

07-Oct-2025

13:28:56

20251007146762504

690

1607.0

XLON

07-Oct-2025

13:31:29

20251007146762790

489

1607.0

XLON

07-Oct-2025

13:31:29

20251007146762792

191

1607.0

XLON

07-Oct-2025

13:31:29

20251007146762794

100

1606.0

CHIX

07-Oct-2025

13:32:34

20251007146763004

87

1606.0

CHIX

07-Oct-2025

13:32:34

20251007146763006

82

1606.0

XLON

07-Oct-2025

13:32:34

20251007146763008

507

1606.0

XLON

07-Oct-2025

13:34:52

20251007146763630

444

1606.0

XLON

07-Oct-2025

13:34:52

20251007146763636

253

1606.0

XLON

07-Oct-2025

13:34:56

20251007146763650

103

1606.0

XLON

07-Oct-2025

13:34:56

20251007146763652

232

1606.0

XLON

07-Oct-2025

13:34:56

20251007146763654

102

1605.0

CHIX

07-Oct-2025

13:35:44

20251007146763824

187

1605.0

XLON

07-Oct-2025

13:35:44

20251007146763826

381

1605.0

CHIX

07-Oct-2025

13:37:41

20251007146764171

200

1605.0

BATE

07-Oct-2025

13:37:41

20251007146764173

297

1605.0

XLON

07-Oct-2025

13:37:41

20251007146764175

688

1605.0

CHIX

07-Oct-2025

13:39:07

20251007146764225

277

1605.0

BATE

07-Oct-2025

13:39:07

20251007146764227

511

1605.0

XLON

07-Oct-2025

13:39:07

20251007146764229

187

1604.0

BATE

07-Oct-2025

13:40:20

20251007146764479

52

1604.0

BATE

07-Oct-2025

13:40:20

20251007146764481

322

1604.0

CHIX

07-Oct-2025

13:40:20

20251007146764483

187

1604.0

CHIX

07-Oct-2025

13:40:20

20251007146764485

15

1604.0

XLON

07-Oct-2025

13:40:20

20251007146764487

90

1604.0

XLON

07-Oct-2025

13:40:20

20251007146764489

171

1604.0

BATE

07-Oct-2025

13:42:10

20251007146764586

80

1604.0

BATE

07-Oct-2025

13:42:10

20251007146764588

147

1604.0

BATE

07-Oct-2025

13:42:10

20251007146764590

325

1604.0

XLON

07-Oct-2025

13:42:10

20251007146764592

209

1604.0

XLON

07-Oct-2025

13:42:10

20251007146764594

187

1604.0

XLON

07-Oct-2025

13:42:10

20251007146764596

48

1604.0

XLON

07-Oct-2025

13:42:10

20251007146764598

29

1604.0

XLON

07-Oct-2025

13:42:31

20251007146764724

1,486

1604.0

BATE

07-Oct-2025

13:44:42

20251007146764875

187

1603.0

BATE

07-Oct-2025

13:45:26

20251007146765097

109

1603.0

CHIX

07-Oct-2025

13:45:26

20251007146765099

187

1602.5

CHIX

07-Oct-2025

13:47:14

20251007146765423

101

1602.5

XLON

07-Oct-2025

13:47:14

20251007146765425

717

1602.5

CHIX

07-Oct-2025

13:48:16

20251007146765485

130

1602.5

BATE

07-Oct-2025

13:48:16

20251007146765487

203

1602.5

CHIX

07-Oct-2025

13:48:16

20251007146765489

187

1602.5

BATE

07-Oct-2025

13:48:16

20251007146765491

31

1602.5

CHIX

07-Oct-2025

13:48:16

20251007146765493

125

1602.5

CHIX

07-Oct-2025

13:48:16

20251007146765495

39

1602.5

CHIX

07-Oct-2025

13:48:23

20251007146765613

18

1602.5

CHIX

07-Oct-2025

13:48:23

20251007146765615

125

1602.5

CHIX

07-Oct-2025

13:51:00

20251007146765924

334

1602.5

BATE

07-Oct-2025

13:51:00

20251007146765926

424

1602.5

CHIX

07-Oct-2025

13:51:00

20251007146765928

524

1602.5

XLON

07-Oct-2025

13:51:00

20251007146765930

723

1602.5

CHIX

07-Oct-2025

13:53:21

20251007146766051

273

1602.5

BATE

07-Oct-2025

13:53:21

20251007146766053

355

1602.5

XLON

07-Oct-2025

13:53:21

20251007146766055

187

1602.0

CHIX

07-Oct-2025

13:55:34

20251007146766307

68

1602.0

XLON

07-Oct-2025

13:55:34

20251007146766309

486

1602.0

CHIX

07-Oct-2025

13:56:24

20251007146766365

652

1602.0

XLON

07-Oct-2025

13:56:24

20251007146766367

240

1601.5

BATE

07-Oct-2025

13:56:27

20251007146766369

251

1601.5

CHIX

07-Oct-2025

13:58:56

20251007146766863

151

1602.0

BATE

07-Oct-2025

13:59:42

20251007146766889

95

1602.0

BATE

07-Oct-2025

13:59:42

20251007146766891

763

1602.0

CHIX

07-Oct-2025

13:59:42

20251007146766893

208

1602.0

XLON

07-Oct-2025

13:59:42

20251007146766895

276

1602.0

XLON

07-Oct-2025

13:59:42

20251007146766897

150

1602.0

BATE

07-Oct-2025

14:01:59

20251007146767239

470

1602.0

XLON

07-Oct-2025

14:01:59

20251007146767241

988

1602.0

XLON

07-Oct-2025

14:01:59

20251007146767243

30

1602.0

XLON

07-Oct-2025

14:01:59

20251007146767245

290

1602.0

XLON

07-Oct-2025

14:04:32

20251007146767507

231

1602.0

CHIX

07-Oct-2025

14:04:32

20251007146767509

284

1602.0

BATE

07-Oct-2025

14:04:32

20251007146767511

327

1602.0

XLON

07-Oct-2025

14:04:32

20251007146767513

58

1602.0

CHIX

07-Oct-2025

14:04:35

20251007146767515

492

1602.0

XLON

07-Oct-2025

14:04:35

20251007146767517

137

1601.5

CHIX

07-Oct-2025

14:06:07

20251007146767719

187

1601.5

XLON

07-Oct-2025

14:06:07

20251007146767721

282

1601.5

BATE

07-Oct-2025

14:07:35

20251007146767855

176

1601.5

BATE

07-Oct-2025

14:07:35

20251007146767857

1,010

1601.5

XLON

07-Oct-2025

14:07:35

20251007146767859

187

1601.0

CHIX

07-Oct-2025

14:08:47

20251007146768074

60

1601.0

BATE

07-Oct-2025

14:08:47

20251007146768076

218

1600.5

CHIX

07-Oct-2025

14:09:18

20251007146768104

81

1600.5

BATE

07-Oct-2025

14:09:18

20251007146768106

319

1600.5

XLON

07-Oct-2025

14:09:18

20251007146768108

187

1600.5

CHIX

07-Oct-2025

14:09:49

20251007146768136

113

1600.5

XLON

07-Oct-2025

14:09:49

20251007146768138

261

1601.0

CHIX

07-Oct-2025

14:12:13

20251007146768610

703

1601.0

BATE

07-Oct-2025

14:12:13

20251007146768612

472

1601.0

XLON

07-Oct-2025

14:12:13

20251007146768614

506

1601.0

CHIX

07-Oct-2025

14:14:42

20251007146768787

69

1601.5

BATE

07-Oct-2025

14:14:42

20251007146768789

655

1601.0

CHIX

07-Oct-2025

14:14:50

20251007146768914

79

1601.0

XLON

07-Oct-2025

14:14:50

20251007146768916

171

1601.0

CHIX

07-Oct-2025

14:14:50

20251007146768918

146

1600.5

CHIX

07-Oct-2025

14:15:34

20251007146768992

187

1600.5

XLON

07-Oct-2025

14:15:34

20251007146768994

20

1601.5

CHIX

07-Oct-2025

14:17:50

20251007146769270

878

1601.5

CHIX

07-Oct-2025

14:17:50

20251007146769272

398

1601.5

XLON

07-Oct-2025

14:17:50

20251007146769274

199

1601.5

XLON

07-Oct-2025

14:17:50

20251007146769276

597

1601.5

CHIX

07-Oct-2025

14:20:17

20251007146769886

381

1601.5

BATE

07-Oct-2025

14:20:17

20251007146769888

454

1601.5

XLON

07-Oct-2025

14:20:17

20251007146769890

187

1601.0

CHIX

07-Oct-2025

14:21:20

20251007146770163

125

1601.0

XLON

07-Oct-2025

14:21:20

20251007146770165

372

1601.5

CHIX

07-Oct-2025

14:23:35

20251007146771107

149

1601.5

XLON

07-Oct-2025

14:23:36

20251007146771117

176

1601.5

XLON

07-Oct-2025

14:23:36

20251007146771119

1,235

1601.5

XLON

07-Oct-2025

14:24:21

20251007146771339

351

1601.5

XLON

07-Oct-2025

14:24:21

20251007146771341

162

1601.0

CHIX

07-Oct-2025

14:24:38

20251007146771383

398

1601.0

XLON

07-Oct-2025

14:24:38

20251007146771385

243

1602.0

XLON

07-Oct-2025

14:26:23

20251007146771842

467

1602.0

XLON

07-Oct-2025

14:26:24

20251007146771844

230

1602.0

XLON

07-Oct-2025

14:26:24

20251007146771846

93

1602.0

XLON

07-Oct-2025

14:26:24

20251007146771848

326

1602.0

XLON

07-Oct-2025

14:26:24

20251007146771850

805

1601.5

CHIX

07-Oct-2025

14:28:30

20251007146772549

71

1601.5

CHIX

07-Oct-2025

14:28:30

20251007146772551

479

1601.5

CHIX

07-Oct-2025

14:28:30

20251007146772553

29

1601.5

CHIX

07-Oct-2025

14:28:30

20251007146772555

50

1601.0

XLON

07-Oct-2025

14:29:30

20251007146772862

45

1604.5

CHIX

07-Oct-2025

14:30:28

20251007146773523

464

1604.5

CHIX

07-Oct-2025

14:30:28

20251007146773525

797

1604.5

XLON

07-Oct-2025

14:30:28

20251007146773527

153

1604.5

CHIX

07-Oct-2025

14:30:28

20251007146773529

187

1604.5

XLON

07-Oct-2025

14:30:28

20251007146773531

292

1603.5

CHIX

07-Oct-2025

14:31:02

20251007146773993

189

1603.5

BATE

07-Oct-2025

14:31:02

20251007146773995

246

1603.5

XLON

07-Oct-2025

14:31:02

20251007146773997

98

1603.5

BATE

07-Oct-2025

14:31:52

20251007146774409

375

1603.5

CHIX

07-Oct-2025

14:31:52

20251007146774411

187

1603.5

XLON

07-Oct-2025

14:31:52

20251007146774413

77

1602.0

XLON

07-Oct-2025

14:32:47

20251007146774693

1,531

1603.0

CHIX

07-Oct-2025

14:33:00

20251007146774731

163

1603.0

CHIX

07-Oct-2025

14:33:00

20251007146774733

926

1603.5

XLON

07-Oct-2025

14:34:01

20251007146775136

257

1603.5

XLON

07-Oct-2025

14:34:01

20251007146775138

445

1603.5

XLON

07-Oct-2025

14:34:01

20251007146775140

294

1602.5

CHIX

07-Oct-2025

14:35:00

20251007146775535

80

1602.5

XLON

07-Oct-2025

14:35:00

20251007146775537

109

1602.5

BATE

07-Oct-2025

14:35:00

20251007146775539

178

1602.5

XLON

07-Oct-2025

14:35:00

20251007146775541

123

1601.0

CHIX

07-Oct-2025

14:35:24

20251007146775826

110

1601.0

BATE

07-Oct-2025

14:35:24

20251007146775828

388

1601.0

XLON

07-Oct-2025

14:35:24

20251007146775830

39

1600.0

BATE

07-Oct-2025

14:35:27

20251007146775844

84

1600.0

BATE

07-Oct-2025

14:35:27

20251007146775846

9

1600.0

BATE

07-Oct-2025

14:35:41

20251007146775930

108

1600.0

BATE

07-Oct-2025

14:35:41

20251007146775932

187

1600.0

CHIX

07-Oct-2025

14:35:41

20251007146776034

99

1600.0

CHIX

07-Oct-2025

14:35:41

20251007146776036

189

1600.0

BATE

07-Oct-2025

14:36:35

20251007146776342

111

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776344

114

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776346

167

1600.0

BATE

07-Oct-2025

14:36:35

20251007146776348

133

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776350

133

1600.0

BATE

07-Oct-2025

14:36:35

20251007146776352

167

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776354

76

1600.0

BATE

07-Oct-2025

14:36:35

20251007146776356

224

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776358

113

1600.0

CHIX

07-Oct-2025

14:36:35

20251007146776360

187

1600.0

XLON

07-Oct-2025

14:36:35

20251007146776362

67

1599.5

BATE

07-Oct-2025

14:36:35

20251007146776364

158

1599.5

CHIX

07-Oct-2025

14:36:35

20251007146776366

75

1599.5

XLON

07-Oct-2025

14:36:36

20251007146776368

187

1599.5

CHIX

07-Oct-2025

14:36:36

20251007146776370

63

1599.5

CHIX

07-Oct-2025

14:36:36

20251007146776372

79

1597.5

BATE

07-Oct-2025

14:37:56

20251007146776959

187

1597.5

CHIX

07-Oct-2025

14:37:56

20251007146776961

291

1597.5

XLON

07-Oct-2025

14:37:56

20251007146776963

796

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777308

414

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777312

41

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777314

92

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777316

26

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777318

184

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777320

184

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777322

3

1601.5

CHIX

07-Oct-2025

14:38:39

20251007146777324

95

1601.0

BATE

07-Oct-2025

14:39:27

20251007146777554

36

1601.0

BATE

07-Oct-2025

14:39:27

20251007146777556

151

1601.0

BATE

07-Oct-2025

14:39:27

20251007146777558

61

1602.0

BATE

07-Oct-2025

14:39:52

20251007146777648

629

1602.0

CHIX

07-Oct-2025

14:39:52

20251007146777650

78

1602.0

XLON

07-Oct-2025

14:39:52

20251007146777652

267

1602.0

XLON

07-Oct-2025

14:39:52

20251007146777654

100

1602.0

XLON

07-Oct-2025

14:39:52

20251007146777656

574

1603.0

CHIX

07-Oct-2025

14:42:02

20251007146778316

140

1603.0

BATE

07-Oct-2025

14:42:02

20251007146778318

1,418

1603.0

XLON

07-Oct-2025

14:42:02

20251007146778320

46

1602.5

BATE

07-Oct-2025

14:42:25

20251007146778774

216

1602.5

CHIX

07-Oct-2025

14:42:25

20251007146778776

276

1602.5

XLON

07-Oct-2025

14:42:25

20251007146778778

79

1601.5

BATE

07-Oct-2025

14:43:03

20251007146778875

237

1601.5

CHIX

07-Oct-2025

14:43:03

20251007146778877

112

1601.0

XLON

07-Oct-2025

14:43:03

20251007146778879

192

1601.5

XLON

07-Oct-2025

14:43:03

20251007146778881

77

1602.5

BATE

07-Oct-2025

14:43:49

20251007146779123

256

1602.5

CHIX

07-Oct-2025

14:43:49

20251007146779125

200

1602.5

XLON

07-Oct-2025

14:43:49

20251007146779127

111

1603.0

XLON

07-Oct-2025

14:44:42

20251007146779325

926

1603.0

XLON

07-Oct-2025

14:44:42

20251007146779327

489

1603.0

XLON

07-Oct-2025

14:44:42

20251007146779329

50

1602.5

CHIX

07-Oct-2025

14:45:26

20251007146779642

412

1605.0

CHIX

07-Oct-2025

14:46:13

20251007146779783

397

1605.0

CHIX

07-Oct-2025

14:46:13

20251007146779785

92

1605.0

CHIX

07-Oct-2025

14:46:13

20251007146779787

435

1605.0

XLON

07-Oct-2025

14:46:13

20251007146779789

134

1605.0

XLON

07-Oct-2025

14:46:13

20251007146779791

233

1604.0

CHIX

07-Oct-2025

14:47:21

20251007146780034

83

1604.0

BATE

07-Oct-2025

14:47:21

20251007146780036

206

1604.0

XLON

07-Oct-2025

14:47:21

20251007146780038

1

1604.0

BATE

07-Oct-2025

14:48:06

20251007146780260

290

1604.0

CHIX

07-Oct-2025

14:48:06

20251007146780262

241

1604.0

CHIX

07-Oct-2025

14:48:06

20251007146780264

277

1604.0

XLON

07-Oct-2025

14:48:06

20251007146780266

110

1604.0

XLON

07-Oct-2025

14:48:06

20251007146780268

345

1603.5

CHIX

07-Oct-2025

14:49:05

20251007146780894

45

1603.5

BATE

07-Oct-2025

14:49:05

20251007146780896

214

1603.5

XLON

07-Oct-2025

14:49:05

20251007146780898

73

1603.0

CHIX

07-Oct-2025

14:49:49

20251007146781137

200

1603.0

CHIX

07-Oct-2025

14:49:50

20251007146781139

506

1603.0

CHIX

07-Oct-2025

14:49:50

20251007146781141

322

1603.0

CHIX

07-Oct-2025

14:49:50

20251007146781145

184

1603.0

CHIX

07-Oct-2025

14:49:50

20251007146781147

187

1603.0

CHIX

07-Oct-2025

14:49:50

20251007146781149

28

1603.0

CHIX

07-Oct-2025

14:49:52

20251007146781167

312

1602.5

CHIX

07-Oct-2025

14:50:25

20251007146781449

112

1602.5

CHIX

07-Oct-2025

14:50:25

20251007146781451

132

1602.5

XLON

07-Oct-2025

14:50:25

20251007146781453

412

1603.0

CHIX

07-Oct-2025

14:51:49

20251007146781816

412

1603.0

CHIX

07-Oct-2025

14:51:49

20251007146781818

525

1603.0

CHIX

07-Oct-2025

14:51:49

20251007146781820

890

1603.5

CHIX

07-Oct-2025

14:53:21

20251007146782158

99

1603.5

BATE

07-Oct-2025

14:53:21

20251007146782160

736

1603.5

XLON

07-Oct-2025

14:53:21

20251007146782162

400

1604.0

CHIX

07-Oct-2025

14:54:20

20251007146782402

199

1604.0

XLON

07-Oct-2025

14:54:20

20251007146782404

25

1604.0

CHIX

07-Oct-2025

14:54:52

20251007146782502

28

1604.0

CHIX

07-Oct-2025

14:54:52

20251007146782504

926

1604.0

XLON

07-Oct-2025

14:54:52

20251007146782506

570

1604.0

XLON

07-Oct-2025

14:54:52

20251007146782508

304

1604.0

BATE

07-Oct-2025

14:56:32

20251007146783262

200

1604.0

CHIX

07-Oct-2025

14:56:32

20251007146783264

270

1604.0

XLON

07-Oct-2025

14:56:32

20251007146783266

573

1604.0

CHIX

07-Oct-2025

14:56:33

20251007146783268

187

1604.0

XLON

07-Oct-2025

14:56:33

20251007146783270

8

1604.0

CHIX

07-Oct-2025

14:56:33

20251007146783272

1,005

1604.5

CHIX

07-Oct-2025

14:57:55

20251007146783591

330

1604.5

XLON

07-Oct-2025

14:57:55

20251007146783593

101

1604.5

CHIX

07-Oct-2025

14:57:55

20251007146783595

161

1604.0

XLON

07-Oct-2025

14:58:42

20251007146783997

332

1604.0

CHIX

07-Oct-2025

14:58:42

20251007146783999

25

1605.5

BATE

07-Oct-2025

14:59:31

20251007146784213

187

1605.5

XLON

07-Oct-2025

14:59:31

20251007146784215

5

1605.5

BATE

07-Oct-2025

14:59:31

20251007146784217

112

1605.5

CHIX

07-Oct-2025

14:59:31

20251007146784221

74

1604.5

BATE

07-Oct-2025

15:00:01

20251007146784504

550

1605.5

XLON

07-Oct-2025

15:00:27

20251007146784708

926

1605.5

XLON

07-Oct-2025

15:00:27

20251007146784710

216

1605.5

XLON

07-Oct-2025

15:00:27

20251007146784712

6

1604.0

BATE

07-Oct-2025

15:01:05

20251007146785082

94

1604.0

BATE

07-Oct-2025

15:01:05

20251007146785084

262

1604.0

CHIX

07-Oct-2025

15:01:05

20251007146785086

296

1604.0

XLON

07-Oct-2025

15:01:05

20251007146785088

79

1605.5

BATE

07-Oct-2025

15:02:29

20251007146785504

324

1605.5

BATE

07-Oct-2025

15:02:29

20251007146785606

1,080

1605.5

XLON

07-Oct-2025

15:02:29

20251007146785608

324

1605.5

XLON

07-Oct-2025

15:02:29

20251007146785610

22

1605.5

XLON

07-Oct-2025

15:02:29

20251007146785612

449

1605.0

XLON

07-Oct-2025

15:03:58

20251007146785946

87

1606.0

BATE

07-Oct-2025

15:04:01

20251007146785960

647

1606.0

CHIX

07-Oct-2025

15:04:01

20251007146785962

500

1606.0

CHIX

07-Oct-2025

15:04:01

20251007146785964

187

1606.0

CHIX

07-Oct-2025

15:04:01

20251007146785966

7

1605.5

XLON

07-Oct-2025

15:04:11

20251007146786038

486

1605.5

XLON

07-Oct-2025

15:04:43

20251007146786217

53

1605.5

CHIX

07-Oct-2025

15:04:45

20251007146786239

24

1605.5

XLON

07-Oct-2025

15:04:45

20251007146786241

71

1605.5

BATE

07-Oct-2025

15:04:45

20251007146786243

373

1605.0

CHIX

07-Oct-2025

15:05:12

20251007146786389

23

1605.0

BATE

07-Oct-2025

15:05:12

20251007146786391

187

1605.0

XLON

07-Oct-2025

15:05:12

20251007146786393

413

1604.0

CHIX

07-Oct-2025

15:05:12

20251007146786395

108

1604.0

XLON

07-Oct-2025

15:05:12

20251007146786397

171

1606.5

BATE

07-Oct-2025

15:07:05

20251007146787234

321

1606.5

CHIX

07-Oct-2025

15:07:05

20251007146787236

64

1606.5

BATE

07-Oct-2025

15:07:05

20251007146787238

483

1606.5

CHIX

07-Oct-2025

15:07:05

20251007146787240

88

1606.5

BATE

07-Oct-2025

15:07:06

20251007146787242

539

1606.5

CHIX

07-Oct-2025

15:07:06

20251007146787244

58

1606.5

BATE

07-Oct-2025

15:07:06

20251007146787246

199

1606.5

XLON

07-Oct-2025

15:07:06

20251007146787248

6

1605.5

XLON

07-Oct-2025

15:07:46

20251007146787538

318

1605.0

XLON

07-Oct-2025

15:08:16

20251007146787736

236

1605.5

BATE

07-Oct-2025

15:08:35

20251007146787766

647

1605.5

CHIX

07-Oct-2025

15:08:35

20251007146787768

235

1605.5

CHIX

07-Oct-2025

15:08:35

20251007146787770

260

1605.5

CHIX

07-Oct-2025

15:08:35

20251007146787772

65

1605.5

CHIX

07-Oct-2025

15:08:35

20251007146787774

49

1604.5

CHIX

07-Oct-2025

15:09:25

20251007146788042

646

1604.5

CHIX

07-Oct-2025

15:10:22

20251007146788162

882

1604.5

XLON

07-Oct-2025

15:10:22

20251007146788164

2

1604.5

CHIX

07-Oct-2025

15:10:22

20251007146788166

319

1604.5

BATE

07-Oct-2025

15:11:44

20251007146788648

397

1604.5

CHIX

07-Oct-2025

15:11:44

20251007146788650

610

1604.5

XLON

07-Oct-2025

15:11:44

20251007146788652

306

1604.5

XLON

07-Oct-2025

15:11:44

20251007146788654

124

1605.5

CHIX

07-Oct-2025

15:13:23

20251007146789264

98

1605.5

CHIX

07-Oct-2025

15:13:23

20251007146789266

111

1605.5

CHIX

07-Oct-2025

15:13:23

20251007146789268

311

1605.5

BATE

07-Oct-2025

15:13:23

20251007146789274

399

1605.5

CHIX

07-Oct-2025

15:13:23

20251007146789276

538

1605.5

XLON

07-Oct-2025

15:13:23

20251007146789278

550

1606.0

CHIX

07-Oct-2025

15:14:52

20251007146789806

126

1606.0

BATE

07-Oct-2025

15:15:00

20251007146789833

465

1606.5

CHIX

07-Oct-2025

15:15:06

20251007146789879

187

1606.5

CHIX

07-Oct-2025

15:15:06

20251007146789881

216

1606.5

XLON

07-Oct-2025

15:15:06

20251007146789883

66

1606.5

XLON

07-Oct-2025

15:15:06

20251007146789885

303

1606.0

XLON

07-Oct-2025

15:16:11

20251007146790227

187

1606.0

XLON

07-Oct-2025

15:16:11

20251007146790229

408

1606.0

CHIX

07-Oct-2025

15:16:43

20251007146790281

62

1606.0

XLON

07-Oct-2025

15:16:43

20251007146790283

1,158

1606.0

XLON

07-Oct-2025

15:16:43

20251007146790285

187

1606.0

CHIX

07-Oct-2025

15:17:30

20251007146790531

306

1606.0

XLON

07-Oct-2025

15:17:30

20251007146790533

9

1606.0

XLON

07-Oct-2025

15:17:30

20251007146790535

250

1605.5

CHIX

07-Oct-2025

15:18:10

20251007146791045

37

1605.5

BATE

07-Oct-2025

15:18:10

20251007146791047

293

1605.5

XLON

07-Oct-2025

15:18:10

20251007146791049

279

1605.0

CHIX

07-Oct-2025

15:18:27

20251007146791299

221

1605.0

XLON

07-Oct-2025

15:18:27

20251007146791301

782

1605.0

CHIX

07-Oct-2025

15:19:47

20251007146791680

202

1605.0

XLON

07-Oct-2025

15:19:47

20251007146791682

201

1605.0

XLON

07-Oct-2025

15:19:47

20251007146791684

60

1605.0

CHIX

07-Oct-2025

15:19:47

20251007146791686

168

1605.0

CHIX

07-Oct-2025

15:19:47

20251007146791688

187

1605.0

XLON

07-Oct-2025

15:19:47

20251007146791690

43

1605.0

BATE

07-Oct-2025

15:20:42

20251007146792037

214

1605.0

CHIX

07-Oct-2025

15:20:42

20251007146792039

65

1605.0

XLON

07-Oct-2025

15:20:42

20251007146792041

266

1605.0

XLON

07-Oct-2025

15:20:42

20251007146792043

91

1606.0

BATE

07-Oct-2025

15:21:44

20251007146792624

206

1606.0

CHIX

07-Oct-2025

15:21:44

20251007146792626

220

1606.0

XLON

07-Oct-2025

15:21:44

20251007146792628

412

1606.5

XLON

07-Oct-2025

15:22:19

20251007146792871

1,138

1606.5

XLON

07-Oct-2025

15:22:19

20251007146792873

187

1606.5

CHIX

07-Oct-2025

15:23:00

20251007146792919

61

1606.5

BATE

07-Oct-2025

15:23:00

20251007146792921

187

1606.5

XLON

07-Oct-2025

15:23:00

20251007146792923

127

1606.5

XLON

07-Oct-2025

15:23:00

20251007146792925

849

1606.5

CHIX

07-Oct-2025

15:23:51

20251007146793205

187

1606.5

BATE

07-Oct-2025

15:23:51

20251007146793207

531

1606.5

XLON

07-Oct-2025

15:23:51

20251007146793209

595

1606.5

XLON

07-Oct-2025

15:25:22

20251007146793553

982

1606.5

XLON

07-Oct-2025

15:25:22

20251007146793555

71

1606.0

BATE

07-Oct-2025

15:26:19

20251007146793853

226

1606.0

CHIX

07-Oct-2025

15:26:46

20251007146794017

241

1606.0

XLON

07-Oct-2025

15:26:51

20251007146794079

253

1605.5

CHIX

07-Oct-2025

15:27:18

20251007146794154

143

1605.5

BATE

07-Oct-2025

15:27:18

20251007146794156

713

1605.5

XLON

07-Oct-2025

15:27:18

20251007146794158

505

1605.5

BATE

07-Oct-2025

15:28:25

20251007146794594

173

1605.5

BATE

07-Oct-2025

15:28:25

20251007146794596

265

1605.5

CHIX

07-Oct-2025

15:28:25

20251007146794598

59

1605.5

BATE

07-Oct-2025

15:28:25

20251007146794600

347

1605.0

XLON

07-Oct-2025

15:28:46

20251007146794776

274

1605.0

XLON

07-Oct-2025

15:28:46

20251007146794778

596

1603.0

XLON

07-Oct-2025

15:29:57

20251007146795241

1,010

1603.0

XLON

07-Oct-2025

15:29:57

20251007146795243

310

1602.0

CHIX

07-Oct-2025

15:30:48

20251007146795635

56

1602.0

BATE

07-Oct-2025

15:30:48

20251007146795637

232

1602.0

XLON

07-Oct-2025

15:30:48

20251007146795639

187

1601.0

CHIX

07-Oct-2025

15:31:19

20251007146795799

175

1601.0

CHIX

07-Oct-2025

15:31:19

20251007146795801

224

1601.0

XLON

07-Oct-2025

15:31:19

20251007146795803

388

1601.5

CHIX

07-Oct-2025

15:31:43

20251007146795850

55

1601.5

BATE

07-Oct-2025

15:31:43

20251007146795852

175

1601.5

XLON

07-Oct-2025

15:31:43

20251007146795854

367

1601.5

BATE

07-Oct-2025

15:33:00

20251007146796222

381

1601.5

CHIX

07-Oct-2025

15:33:00

20251007146796224

626

1601.5

CHIX

07-Oct-2025

15:33:00

20251007146796226

381

1601.5

XLON

07-Oct-2025

15:33:00

20251007146796228

14

1601.5

XLON

07-Oct-2025

15:33:00

20251007146796230

500

1601.0

XLON

07-Oct-2025

15:34:31

20251007146796816

1,268

1601.0

XLON

07-Oct-2025

15:34:31

20251007146796818

1,244

1602.5

BATE

07-Oct-2025

15:36:10

20251007146797378

322

1602.5

CHIX

07-Oct-2025

15:36:10

20251007146797380

28

1602.5

CHIX

07-Oct-2025

15:36:10

20251007146797382

92

1602.5

CHIX

07-Oct-2025

15:36:10

20251007146797384

34

1603.0

XLON

07-Oct-2025

15:36:40

20251007146797602

273

1603.0

CHIX

07-Oct-2025

15:37:06

20251007146797676

116

1603.0

BATE

07-Oct-2025

15:37:06

20251007146797678

92

1603.0

XLON

07-Oct-2025

15:37:06

20251007146797680

99

1603.0

XLON

07-Oct-2025

15:37:06

20251007146797682

600

1603.5

BATE

07-Oct-2025

15:38:05

20251007146798034

125

1603.5

CHIX

07-Oct-2025

15:38:05

20251007146798036

752

1603.5

CHIX

07-Oct-2025

15:38:05

20251007146798038

118

1603.5

BATE

07-Oct-2025

15:38:05

20251007146798040

37

1603.5

XLON

07-Oct-2025

15:38:05

20251007146798042

110

1603.5

XLON

07-Oct-2025

15:38:05

20251007146798044

255

1602.5

XLON

07-Oct-2025

15:39:29

20251007146798327

644

1603.0

BATE

07-Oct-2025

15:39:36

20251007146798339

198

1603.0

BATE

07-Oct-2025

15:39:36

20251007146798341

206

1603.0

BATE

07-Oct-2025

15:40:25

20251007146798562

180

1603.0

CHIX

07-Oct-2025

15:40:25

20251007146798564

196

1603.0

XLON

07-Oct-2025

15:40:25

20251007146798566

219

1602.5

XLON

07-Oct-2025

15:40:43

20251007146798603

101

1602.5

CHIX

07-Oct-2025

15:40:43

20251007146798605

187

1602.5

BATE

07-Oct-2025

15:40:43

20251007146798607

123

1602.0

BATE

07-Oct-2025

15:40:57

20251007146798653

415

1602.0

CHIX

07-Oct-2025

15:40:57

20251007146798655

626

1602.0

XLON

07-Oct-2025

15:40:57

20251007146798657

5

1600.5

BATE

07-Oct-2025

15:41:24

20251007146798868

376

1600.5

XLON

07-Oct-2025

15:41:24

20251007146798870

187

1600.5

CHIX

07-Oct-2025

15:41:24

20251007146798872

3

1600.5

CHIX

07-Oct-2025

15:41:24

20251007146798874

187

1600.0

CHIX

07-Oct-2025

15:42:20

20251007146799695

268

1600.0

CHIX

07-Oct-2025

15:42:20

20251007146799699

25

1600.0

BATE

07-Oct-2025

15:42:20

20251007146799701

149

1600.0

XLON

07-Oct-2025

15:42:20

20251007146799703

52

1600.0

BATE

07-Oct-2025

15:42:20

20251007146799705

133

1600.0

XLON

07-Oct-2025

15:42:20

20251007146799707

244

1600.0

XLON

07-Oct-2025

15:42:20

20251007146799709

404

1601.5

BATE

07-Oct-2025

15:43:10

20251007146801949

606

1601.5

XLON

07-Oct-2025

15:43:10

20251007146801951

290

1601.5

XLON

07-Oct-2025

15:43:10

20251007146801953

187

1601.5

XLON

07-Oct-2025

15:43:10

20251007146801955

187

1601.5

XLON

07-Oct-2025

15:43:10

20251007146801957

16

1601.5

XLON

07-Oct-2025

15:43:10

20251007146801959

119

1600.5

BATE

07-Oct-2025

15:44:34

20251007146803088

9

1600.5

CHIX

07-Oct-2025

15:44:34

20251007146803090

480

1600.5

XLON

07-Oct-2025

15:44:34

20251007146803092

618

1600.5

BATE

07-Oct-2025

15:45:12

20251007146803387

345

1600.5

BATE

07-Oct-2025

15:45:12

20251007146803389

723

1600.5

XLON

07-Oct-2025

15:45:12

20251007146803391

403

1600.5

CHIX

07-Oct-2025

15:46:09

20251007146803993

180

1600.5

XLON

07-Oct-2025

15:46:09

20251007146803995

202

1600.0

XLON

07-Oct-2025

15:46:09

20251007146803999

114

1600.0

XLON

07-Oct-2025

15:46:09

20251007146804001

98

1600.0

CHIX

07-Oct-2025

15:46:31

20251007146804081

188

1600.0

XLON

07-Oct-2025

15:46:31

20251007146804083

253

1599.5

XLON

07-Oct-2025

15:46:45

20251007146804114

307

1599.5

CHIX

07-Oct-2025

15:46:45

20251007146804116

8

1599.0

BATE

07-Oct-2025

15:46:46

20251007146804118

200

1599.0

CHIX

07-Oct-2025

15:47:22

20251007146804582

48

1599.0

BATE

07-Oct-2025

15:47:28

20251007146804617

294

1599.0

CHIX

07-Oct-2025

15:47:28

20251007146804619

244

1599.0

XLON

07-Oct-2025

15:47:28

20251007146804623

94

1599.0

CHIX

07-Oct-2025

15:47:28

20251007146804625

216

1599.0

XLON

07-Oct-2025

15:47:28

20251007146804627

30

1599.0

XLON

07-Oct-2025

15:48:26

20251007146804928

1,656

1599.0

CHIX

07-Oct-2025

15:48:26

20251007146804930

40

1599.0

CHIX

07-Oct-2025

15:48:56

20251007146805054

1

1599.0

XLON

07-Oct-2025

15:48:56

20251007146805056

187

1598.5

CHIX

07-Oct-2025

15:49:30

20251007146805282

193

1598.5

CHIX

07-Oct-2025

15:49:30

20251007146805284

65

1598.5

CHIX

07-Oct-2025

15:49:30

20251007146805286

57

1598.5

BATE

07-Oct-2025

15:49:30

20251007146805288

215

1598.5

BATE

07-Oct-2025

15:49:30

20251007146805290

17

1598.5

CHIX

07-Oct-2025

15:49:30

20251007146805292

15

1598.5

CHIX

07-Oct-2025

15:49:31

20251007146805294

208

1598.5

CHIX

07-Oct-2025

15:49:31

20251007146805296

119

1598.5

CHIX

07-Oct-2025

15:49:31

20251007146805298

147

1599.0

BATE

07-Oct-2025

15:50:20

20251007146805774

588

1599.0

XLON

07-Oct-2025

15:50:20

20251007146805776

74

1599.0

BATE

07-Oct-2025

15:50:23

20251007146805778

113

1598.5

CHIX

07-Oct-2025

15:50:23

20251007146805780

72

1599.0

BATE

07-Oct-2025

15:50:23

20251007146805782

187

1599.0

XLON

07-Oct-2025

15:50:23

20251007146805784

194

1599.0

XLON

07-Oct-2025

15:50:24

20251007146805786

88

1599.0

XLON

07-Oct-2025

15:50:26

20251007146805788

187

1599.0

XLON

07-Oct-2025

15:50:26

20251007146805790

74

1598.5

CHIX

07-Oct-2025

15:50:26

20251007146805792

662

1600.0

XLON

07-Oct-2025

15:51:48

20251007146806475

584

1600.0

XLON

07-Oct-2025

15:51:48

20251007146806477

576

1600.0

XLON

07-Oct-2025

15:51:48

20251007146806479

24

1600.5

BATE

07-Oct-2025

15:53:20

20251007146807011

97

1600.5

XLON

07-Oct-2025

15:53:20

20251007146807013

155

1600.5

BATE

07-Oct-2025

15:53:20

20251007146807015

247

1600.5

CHIX

07-Oct-2025

15:53:20

20251007146807017

1,206

1600.5

XLON

07-Oct-2025

15:53:20

20251007146807019

321

1599.5

CHIX

07-Oct-2025

15:54:20

20251007146807738

211

1599.5

CHIX

07-Oct-2025

15:54:20

20251007146807740

85

1599.5

BATE

07-Oct-2025

15:54:20

20251007146807742

99

1599.5

BATE

07-Oct-2025

15:54:20

20251007146807744

152

1599.5

XLON

07-Oct-2025

15:54:20

20251007146807746

243

1599.5

XLON

07-Oct-2025

15:54:20

20251007146807748

42

1599.5

CHIX

07-Oct-2025

15:54:20

20251007146807750

246

1599.5

CHIX

07-Oct-2025

15:54:21

20251007146807864

187

1599.5

BATE

07-Oct-2025

15:54:21

20251007146807866

51

1599.5

XLON

07-Oct-2025

15:54:21

20251007146807868

1

1599.5

CHIX

07-Oct-2025

15:54:21

20251007146807870

662

1600.5

XLON

07-Oct-2025

15:55:22

20251007146808209

1,149

1600.5

XLON

07-Oct-2025

15:55:22

20251007146808211

187

1601.0

CHIX

07-Oct-2025

15:56:07

20251007146808555

393

1601.0

XLON

07-Oct-2025

15:56:07

20251007146808557

14

1601.0

CHIX

07-Oct-2025

15:56:07

20251007146808561

1

1601.0

CHIX

07-Oct-2025

15:56:07

20251007146808563

256

1601.5

CHIX

07-Oct-2025

15:56:28

20251007146808653

4

1601.5

BATE

07-Oct-2025

15:56:28

20251007146808755

187

1601.5

XLON

07-Oct-2025

15:56:28

20251007146808757

29

1601.0

BATE

07-Oct-2025

15:56:45

20251007146808815

215

1601.0

CHIX

07-Oct-2025

15:56:45

20251007146808817

26

1601.0

CHIX

07-Oct-2025

15:56:45

20251007146808819

175

1601.0

XLON

07-Oct-2025

15:56:45

20251007146808821

136

1601.0

XLON

07-Oct-2025

15:56:45

20251007146808823

331

1602.5

CHIX

07-Oct-2025

15:58:00

20251007146809201

157

1602.5

BATE

07-Oct-2025

15:58:00

20251007146809203

208

1602.5

BATE

07-Oct-2025

15:58:02

20251007146809215

620

1602.5

CHIX

07-Oct-2025

15:58:02

20251007146809217

168

1602.5

BATE

07-Oct-2025

15:58:02

20251007146809219

377

1602.5

XLON

07-Oct-2025

15:58:02

20251007146809221

29

1602.0

BATE

07-Oct-2025

15:58:53

20251007146809720

282

1602.0

CHIX

07-Oct-2025

15:58:53

20251007146809722

308

1602.0

XLON

07-Oct-2025

15:58:53

20251007146809724

209

1603.5

CHIX

07-Oct-2025

15:59:56

20251007146810072

370

1603.5

CHIX

07-Oct-2025

15:59:56

20251007146810074

1,106

1603.0

XLON

07-Oct-2025

15:59:57

20251007146810078

104

1603.0

BATE

07-Oct-2025

16:00:00

20251007146810104

47

1603.0

XLON

07-Oct-2025

16:00:47

20251007146810598

160

1603.5

BATE

07-Oct-2025

16:01:44

20251007146811594

141

1603.5

BATE

07-Oct-2025

16:01:44

20251007146811596

984

1603.5

CHIX

07-Oct-2025

16:01:44

20251007146811598

316

1603.5

XLON

07-Oct-2025

16:01:44

20251007146811600

389

1603.5

XLON

07-Oct-2025

16:01:44

20251007146811602

323

1605.5

BATE

07-Oct-2025

16:02:29

20251007146811906

463

1605.5

CHIX

07-Oct-2025

16:02:29

20251007146811908

639

1605.5

XLON

07-Oct-2025

16:02:29

20251007146811910

460

1605.0

CHIX

07-Oct-2025

16:03:37

20251007146812429

224

1605.0

BATE

07-Oct-2025

16:03:37

20251007146812431

657

1605.0

XLON

07-Oct-2025

16:03:37

20251007146812433

11

1605.0

CHIX

07-Oct-2025

16:03:37

20251007146812435

755

1606.0

CHIX

07-Oct-2025

16:04:31

20251007146812973

623

1606.0

XLON

07-Oct-2025

16:04:31

20251007146812975

640

1606.0

CHIX

07-Oct-2025

16:05:32

20251007146813369

97

1606.0

BATE

07-Oct-2025

16:05:32

20251007146813371

178

1606.0

CHIX

07-Oct-2025

16:05:32

20251007146813373

69

1606.0

BATE

07-Oct-2025

16:05:32

20251007146813375

130

1606.0

XLON

07-Oct-2025

16:05:34

20251007146813427

532

1606.5

XLON

07-Oct-2025

16:06:33

20251007146813885

1,010

1606.5

XLON

07-Oct-2025

16:06:33

20251007146813887

240

1605.5

CHIX

07-Oct-2025

16:07:24

20251007146814198

347

1605.5

CHIX

07-Oct-2025

16:07:24

20251007146814200

164

1605.5

XLON

07-Oct-2025

16:07:24

20251007146814202

115

1605.5

BATE

07-Oct-2025

16:07:24

20251007146814204

193

1605.5

XLON

07-Oct-2025

16:07:24

20251007146814206

537

1606.0

CHIX

07-Oct-2025

16:08:21

20251007146814530

77

1606.0

BATE

07-Oct-2025

16:08:21

20251007146814534

744

1606.0

XLON

07-Oct-2025

16:08:21

20251007146814536

1,914

1608.0

XLON

07-Oct-2025

16:09:36

20251007146814921

30

1608.0

BATE

07-Oct-2025

16:09:36

20251007146814923

11

1608.0

CHIX

07-Oct-2025

16:09:36

20251007146814925

47

1607.5

XLON

07-Oct-2025

16:10:17

20251007146815388

548

1608.0

CHIX

07-Oct-2025

16:11:11

20251007146815731

1,072

1608.0

XLON

07-Oct-2025

16:11:11

20251007146815733

244

1608.0

CHIX

07-Oct-2025

16:11:11

20251007146815735

58

1608.0

XLON

07-Oct-2025

16:11:11

20251007146815737

188

1607.5

CHIX

07-Oct-2025

16:12:14

20251007146816130

81

1607.5

BATE

07-Oct-2025

16:12:14

20251007146816132

386

1607.5

XLON

07-Oct-2025

16:12:14

20251007146816134

2

1607.0

XLON

07-Oct-2025

16:12:59

20251007146816420

210

1607.0

BATE

07-Oct-2025

16:13:09

20251007146816566

42

1607.0

CHIX

07-Oct-2025

16:13:09

20251007146816568

1,698

1607.0

XLON

07-Oct-2025

16:13:09

20251007146816570

41

1607.0

CHIX

07-Oct-2025

16:14:14

20251007146817182

17

1606.5

CHIX

07-Oct-2025

16:14:15

20251007146817186

181

1606.5

CHIX

07-Oct-2025

16:14:17

20251007146817198

130

1606.5

BATE

07-Oct-2025

16:14:17

20251007146817200

280

1606.5

XLON

07-Oct-2025

16:14:17

20251007146817202

1,983

1607.0

XLON

07-Oct-2025

16:15:17

20251007146817569

581

1609.5

CHIX

07-Oct-2025

16:16:13

20251007146817904

154

1609.5

BATE

07-Oct-2025

16:16:13

20251007146817906

637

1609.5

XLON

07-Oct-2025

16:16:13

20251007146817908

28

1611.0

BATE

07-Oct-2025

16:17:13

20251007146818502

1,460

1611.0

XLON

07-Oct-2025

16:17:13

20251007146818504

493

1611.5

BATE

07-Oct-2025

16:17:34

20251007146818658

 

 

 

GSK enquiries




Media:

Simon Steel

+44 (0) 20 8047 5502

(London)


Kathleen Quinn

+1 202 603 5003

(Washington DC)



 


Investor Relations:

Constantin Fest

+44 (0) 7831 826525

(London)


James Dodwell

+44 (0) 20 8047 2406

(London)


Mick Readey

+44 (0) 7990 339653

(London)


Steph Mountifield

+44 (0) 7796 707505

(London)


Jeff McLaughlin

+1 215 751 7002

(Philadelphia)


Frannie DeFranco

+1 215 751 3126

(Philadelphia)

 

Cautionary statement regarding forward-looking statements

GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q2 Results for 2025.

 

Registered in England & Wales:

No. 3888792

 

Registered Office:

79 New Oxford Street

London

WC1A 1DG

 

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

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