
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
07 August 2025 |
|
|
|
|
|
|
|
Transactions in own shares |
||||||
Glencore plc (the Company) announces today it has purchased the following number of its ordinary shares from UBS AG, London Branch ("UBS"). |
||||||
|
|
|
|
|
|
|
Date of purchase: |
|
06 August 2025 |
||||
Aggregate number of ordinary shares purchased: |
|
3,000,000 |
||||
Lowest price paid per share (GBP): |
|
£2.8600 |
||||
Highest price paid per share (GBP): |
|
£2.9590 |
||||
Volume weighted average price paid per share (GBP): |
|
£2.8806 |
||||
The Company will hold the repurchased shares in treasury. Following the above transaction, the Company holds 1,265,209,041 of its ordinary shares in treasury and has 11,909,790,959 ordinary shares in issue (excluding treasury shares), which corresponds to the total number of voting rights. |
||||||
This figure for the total number of voting rights 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 FCA's Disclosure Guidance and Transparency Rules. |
||||||
These share purchases form part of the second part of the Company's existing buy-back programme which is expected to be completed in February 2026, details of which were announced on 7 July 2025. |
||||||
|
|
|
|
|
|
|
Aggregated information |
|
|
|
|
||
Trading venue |
Volume weighted average price |
Aggregated volume |
||||
London Stock Exchange |
£2.8806 |
2,250,000 |
||||
BATS |
£2.8803 |
300,000 |
||||
Chi-X |
£2.8809 |
300,000 |
||||
Aquis |
£2.8805 |
150,000 |
||||
|
|
|
|
|
|
|
Transaction details |
|
|
|
|
||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by UBS on behalf of the Company as part of the buyback programme. |
||||||
|
|
|
|
|
|
|
|
|
|
|
|||
|
|
|
|
|
|
|
Schedule of Purchases |
|
|
|
|
||
|
|
|
|
|
|
|
Shares purchased: |
Glencore plc (ISIN: JE00B4T3BW64) |
|
|
|||
Date of purchases: |
06 August 2025 |
|
|
|
||
Investment firm: |
UBS AG, London Branch |
|
|
|
||
- END - |
Individual trade details: |
|||||
|
|
|
|
|
|
Transaction date |
Time of transaction |
Volume |
Price (GBp) |
Trading Venue |
Transaction |
06/08/2025 |
08:59:26 |
3,184 |
287.1000 |
Aquis |
2075112 |
06/08/2025 |
09:47:03 |
999 |
291.7500 |
Aquis |
2130328 |
06/08/2025 |
09:54:43 |
803 |
290.3500 |
Aquis |
2139327 |
06/08/2025 |
10:03:40 |
977 |
289.4000 |
Aquis |
2148822 |
06/08/2025 |
10:06:20 |
908 |
288.8500 |
Aquis |
2152081 |
06/08/2025 |
10:17:16 |
962 |
287.1000 |
Aquis |
2164124 |
06/08/2025 |
10:47:58 |
985 |
287.8500 |
Aquis |
2195264 |
06/08/2025 |
11:25:08 |
314 |
288.3500 |
Aquis |
2232676 |
06/08/2025 |
11:31:31 |
441 |
288.7000 |
Aquis |
2237895 |
06/08/2025 |
11:37:30 |
968 |
288.5500 |
Aquis |
2243301 |
06/08/2025 |
11:43:38 |
837 |
289.3000 |
Aquis |
2248532 |
06/08/2025 |
11:46:46 |
830 |
289.7500 |
Aquis |
2251323 |
06/08/2025 |
11:50:30 |
949 |
289.6500 |
Aquis |
2254989 |
06/08/2025 |
11:53:04 |
931 |
289.9000 |
Aquis |
2257039 |
06/08/2025 |
11:56:40 |
964 |
289.5500 |
Aquis |
2260620 |
06/08/2025 |
11:59:10 |
975 |
290.2000 |
Aquis |
2262920 |
06/08/2025 |
12:03:00 |
999 |
289.7000 |
Aquis |
2267457 |
06/08/2025 |
12:07:44 |
873 |
289.4500 |
Aquis |
2272023 |
06/08/2025 |
12:07:44 |
266 |
289.5000 |
Aquis |
2272021 |
06/08/2025 |
12:10:43 |
823 |
289.1000 |
Aquis |
2274925 |
06/08/2025 |
12:15:27 |
875 |
289.5000 |
Aquis |
2279110 |
06/08/2025 |
12:16:11 |
903 |
289.1500 |
Aquis |
2279971 |
06/08/2025 |
12:19:12 |
81 |
289.6500 |
Aquis |
2282473 |
06/08/2025 |
12:19:12 |
5 |
289.6500 |
Aquis |
2282468 |
06/08/2025 |
12:19:12 |
17 |
289.6500 |
Aquis |
2282465 |
06/08/2025 |
12:19:12 |
852 |
289.6500 |
Aquis |
2282461 |
06/08/2025 |
12:23:49 |
853 |
289.5500 |
Aquis |
2286487 |
06/08/2025 |
12:27:03 |
665 |
289.0500 |
Aquis |
2289547 |
06/08/2025 |
12:27:03 |
42 |
289.0500 |
Aquis |
2289543 |
06/08/2025 |
12:27:03 |
9 |
289.0500 |
Aquis |
2289541 |
06/08/2025 |
12:27:03 |
149 |
289.0500 |
Aquis |
2289539 |
06/08/2025 |
12:32:06 |
876 |
288.8000 |
Aquis |
2296076 |
06/08/2025 |
12:33:52 |
998 |
288.6500 |
Aquis |
2297901 |
06/08/2025 |
12:35:53 |
907 |
288.5000 |
Aquis |
2300449 |
06/08/2025 |
12:40:02 |
841 |
288.7000 |
Aquis |
2304699 |
06/08/2025 |
12:42:06 |
730 |
287.4500 |
Aquis |
2306720 |
06/08/2025 |
12:42:06 |
133 |
287.4500 |
Aquis |
2306718 |
06/08/2025 |
12:45:12 |
844 |
288.2500 |
Aquis |
2309973 |
06/08/2025 |
12:48:57 |
868 |
288.5000 |
Aquis |
2313637 |
06/08/2025 |
12:50:37 |
964 |
288.5000 |
Aquis |
2315766 |
06/08/2025 |
12:55:39 |
929 |
288.9500 |
Aquis |
2321115 |
06/08/2025 |
12:56:55 |
662 |
288.4500 |
Aquis |
2322392 |
06/08/2025 |
13:00:11 |
962 |
288.5000 |
Aquis |
2326886 |
06/08/2025 |
13:01:30 |
573 |
288.1500 |
Aquis |
2328180 |
06/08/2025 |
13:01:35 |
132 |
288.1500 |
Aquis |
2328231 |
06/08/2025 |
13:01:35 |
94 |
288.1500 |
Aquis |
2328229 |
06/08/2025 |
13:01:35 |
194 |
288.1500 |
Aquis |
2328227 |
06/08/2025 |
13:03:45 |
976 |
288.4500 |
Aquis |
2330429 |
06/08/2025 |
13:07:14 |
995 |
288.6500 |
Aquis |
2334087 |
06/08/2025 |
13:09:57 |
894 |
288.2500 |
Aquis |
2336554 |
06/08/2025 |
13:14:47 |
958 |
287.9500 |
Aquis |
2341603 |
06/08/2025 |
13:16:01 |
866 |
288.0000 |
Aquis |
2343377 |
06/08/2025 |
13:18:45 |
343 |
287.9500 |
Aquis |
2345766 |
06/08/2025 |
13:18:45 |
133 |
287.9000 |
Aquis |
2345764 |
06/08/2025 |
13:21:15 |
922 |
288.1000 |
Aquis |
2348527 |
06/08/2025 |
13:22:42 |
813 |
288.2500 |
Aquis |
2350509 |
06/08/2025 |
13:22:42 |
161 |
288.2500 |
Aquis |
2350507 |
06/08/2025 |
13:26:47 |
846 |
288.6500 |
Aquis |
2356147 |
06/08/2025 |
13:29:32 |
865 |
288.7500 |
Aquis |
2358861 |
06/08/2025 |
13:31:32 |
1,502 |
288.6500 |
Aquis |
2362095 |
06/08/2025 |
13:33:42 |
845 |
288.0000 |
Aquis |
2364634 |
06/08/2025 |
13:35:00 |
478 |
287.5500 |
Aquis |
2366540 |
06/08/2025 |
13:36:06 |
936 |
287.8500 |
Aquis |
2368435 |
06/08/2025 |
13:37:56 |
921 |
287.9500 |
Aquis |
2370553 |
06/08/2025 |
13:40:21 |
991 |
288.0000 |
Aquis |
2373585 |
06/08/2025 |
13:43:03 |
186 |
287.9500 |
Aquis |
2376843 |
06/08/2025 |
13:43:51 |
814 |
288.1000 |
Aquis |
2377894 |
06/08/2025 |
13:45:12 |
960 |
288.4000 |
Aquis |
2379989 |
06/08/2025 |
13:47:20 |
958 |
288.2500 |
Aquis |
2382822 |
06/08/2025 |
13:51:17 |
37 |
287.9000 |
Aquis |
2388442 |
06/08/2025 |
13:51:17 |
65 |
287.9000 |
Aquis |
2388440 |
06/08/2025 |
13:51:17 |
193 |
287.9000 |
Aquis |
2388448 |
06/08/2025 |
13:51:17 |
172 |
287.9000 |
Aquis |
2388444 |
06/08/2025 |
13:51:17 |
237 |
287.9000 |
Aquis |
2388446 |
06/08/2025 |
13:51:17 |
208 |
287.9000 |
Aquis |
2388438 |
06/08/2025 |
13:53:52 |
956 |
288.1000 |
Aquis |
2391510 |
06/08/2025 |
13:54:56 |
91 |
288.7000 |
Aquis |
2392833 |
06/08/2025 |
13:54:56 |
355 |
288.7000 |
Aquis |
2392827 |
06/08/2025 |
13:54:58 |
401 |
288.7000 |
Aquis |
2392891 |
06/08/2025 |
13:56:28 |
440 |
288.3500 |
Aquis |
2395424 |
06/08/2025 |
13:57:23 |
421 |
288.2500 |
Aquis |
2396524 |
06/08/2025 |
13:59:25 |
829 |
288.0500 |
Aquis |
2399440 |
06/08/2025 |
14:01:40 |
743 |
288.2500 |
Aquis |
2404088 |
06/08/2025 |
14:01:40 |
100 |
288.2500 |
Aquis |
2404086 |
06/08/2025 |
14:02:56 |
731 |
288.0000 |
Aquis |
2405573 |
06/08/2025 |
14:02:56 |
89 |
288.0000 |
Aquis |
2405571 |
06/08/2025 |
14:02:56 |
54 |
288.0000 |
Aquis |
2405569 |
06/08/2025 |
14:05:14 |
16 |
288.3000 |
Aquis |
2409390 |
06/08/2025 |
14:05:14 |
655 |
288.3000 |
Aquis |
2409388 |
06/08/2025 |
14:05:14 |
244 |
288.3000 |
Aquis |
2409386 |
06/08/2025 |
14:08:02 |
885 |
287.6500 |
Aquis |
2412986 |
06/08/2025 |
14:10:21 |
1,201 |
287.8500 |
Aquis |
2416645 |
06/08/2025 |
14:13:13 |
375 |
287.0000 |
Aquis |
2420435 |
06/08/2025 |
14:13:21 |
879 |
286.9500 |
Aquis |
2420568 |
06/08/2025 |
14:15:38 |
929 |
286.9500 |
Aquis |
2424696 |
06/08/2025 |
14:19:01 |
127 |
287.2500 |
Aquis |
2429064 |
06/08/2025 |
14:19:12 |
89 |
287.2500 |
Aquis |
2429309 |
06/08/2025 |
14:19:26 |
1,384 |
287.2500 |
Aquis |
2429697 |
06/08/2025 |
14:22:25 |
213 |
288.1500 |
Aquis |
2434449 |
06/08/2025 |
14:22:28 |
917 |
288.1000 |
Aquis |
2434518 |
06/08/2025 |
14:24:58 |
527 |
288.0500 |
Aquis |
2438288 |
06/08/2025 |
14:27:03 |
978 |
288.0000 |
Aquis |
2442320 |
06/08/2025 |
14:27:59 |
935 |
287.8500 |
Aquis |
2443855 |
06/08/2025 |
14:29:54 |
996 |
287.9000 |
Aquis |
2447311 |
06/08/2025 |
14:31:04 |
911 |
287.9000 |
Aquis |
2456859 |
06/08/2025 |
14:31:49 |
794 |
287.8500 |
Aquis |
2459216 |
06/08/2025 |
14:32:37 |
883 |
287.9000 |
Aquis |
2461571 |
06/08/2025 |
14:32:37 |
827 |
287.8500 |
Aquis |
2461569 |
06/08/2025 |
14:34:59 |
943 |
288.0500 |
Aquis |
2467420 |
06/08/2025 |
14:37:02 |
879 |
289.1500 |
Aquis |
2475088 |
06/08/2025 |
14:37:03 |
818 |
289.1000 |
Aquis |
2475128 |
06/08/2025 |
14:38:05 |
843 |
289.4000 |
Aquis |
2477052 |
06/08/2025 |
14:39:23 |
974 |
289.2500 |
Aquis |
2479728 |
06/08/2025 |
14:40:33 |
969 |
289.5000 |
Aquis |
2483256 |
06/08/2025 |
14:41:55 |
910 |
289.8000 |
Aquis |
2486411 |
06/08/2025 |
14:44:04 |
530 |
289.8000 |
Aquis |
2490967 |
06/08/2025 |
14:44:04 |
95 |
289.8000 |
Aquis |
2490965 |
06/08/2025 |
14:44:10 |
916 |
289.8500 |
Aquis |
2491178 |
06/08/2025 |
14:45:48 |
668 |
289.9500 |
Aquis |
2496293 |
06/08/2025 |
14:45:50 |
984 |
289.8500 |
Aquis |
2496377 |
06/08/2025 |
14:48:50 |
808 |
289.7000 |
Aquis |
2503922 |
06/08/2025 |
14:50:00 |
955 |
290.1000 |
Aquis |
2507270 |
06/08/2025 |
14:50:02 |
66 |
290.1500 |
Aquis |
2508781 |
06/08/2025 |
14:50:02 |
563 |
290.1500 |
Aquis |
2508779 |
06/08/2025 |
14:50:37 |
867 |
290.3000 |
Aquis |
2510287 |
06/08/2025 |
14:51:37 |
459 |
290.1000 |
Aquis |
2513687 |
06/08/2025 |
14:51:37 |
184 |
290.0500 |
Aquis |
2513685 |
06/08/2025 |
14:54:49 |
604 |
290.1000 |
Aquis |
2521448 |
06/08/2025 |
14:54:49 |
882 |
290.1500 |
Aquis |
2521435 |
06/08/2025 |
14:55:41 |
963 |
290.3000 |
Aquis |
2525990 |
06/08/2025 |
14:56:58 |
972 |
289.6500 |
Aquis |
2529081 |
06/08/2025 |
14:58:22 |
982 |
289.4000 |
Aquis |
2532581 |
06/08/2025 |
15:00:13 |
1,362 |
289.0500 |
Aquis |
2539693 |
06/08/2025 |
15:00:13 |
881 |
289.0000 |
Aquis |
2539687 |
06/08/2025 |
15:02:49 |
21 |
288.0500 |
Aquis |
2547787 |
06/08/2025 |
15:02:49 |
577 |
288.0500 |
Aquis |
2547789 |
06/08/2025 |
15:02:49 |
100 |
288.0500 |
Aquis |
2547783 |
06/08/2025 |
15:02:49 |
145 |
288.0500 |
Aquis |
2547778 |
06/08/2025 |
15:03:39 |
66 |
287.8500 |
Aquis |
2549997 |
06/08/2025 |
15:03:41 |
845 |
287.7000 |
Aquis |
2550075 |
06/08/2025 |
15:04:34 |
66 |
287.8500 |
Aquis |
2552440 |
06/08/2025 |
15:05:18 |
856 |
287.6500 |
Aquis |
2556260 |
06/08/2025 |
15:06:25 |
939 |
287.7000 |
Aquis |
2559715 |
06/08/2025 |
15:07:24 |
909 |
287.9500 |
Aquis |
2562357 |
06/08/2025 |
15:09:19 |
594 |
287.5500 |
Aquis |
2568543 |
06/08/2025 |
15:09:19 |
375 |
287.5500 |
Aquis |
2568541 |
06/08/2025 |
15:10:30 |
979 |
287.6000 |
Aquis |
2572749 |
06/08/2025 |
15:12:10 |
243 |
287.7000 |
Aquis |
2577751 |
06/08/2025 |
15:13:05 |
960 |
287.9000 |
Aquis |
2579872 |
06/08/2025 |
15:13:22 |
806 |
287.8000 |
Aquis |
2580474 |
06/08/2025 |
15:15:10 |
1,104 |
287.9000 |
Aquis |
2585993 |
06/08/2025 |
15:17:19 |
965 |
288.0500 |
Aquis |
2590683 |
06/08/2025 |
15:18:06 |
916 |
287.9000 |
Aquis |
2592446 |
06/08/2025 |
15:20:00 |
808 |
288.0500 |
Aquis |
2596891 |
06/08/2025 |
15:21:02 |
520 |
288.0000 |
Aquis |
2600603 |
06/08/2025 |
15:21:02 |
133 |
288.0000 |
Aquis |
2600601 |
06/08/2025 |
15:22:04 |
892 |
288.0500 |
Aquis |
2602800 |
06/08/2025 |
15:23:11 |
937 |
287.7500 |
Aquis |
2604688 |
06/08/2025 |
15:25:02 |
844 |
287.7000 |
Aquis |
2612746 |
06/08/2025 |
15:26:39 |
964 |
287.2500 |
Aquis |
2617031 |
06/08/2025 |
15:28:07 |
465 |
287.1500 |
Aquis |
2618971 |
06/08/2025 |
15:29:29 |
480 |
287.2000 |
Aquis |
2621373 |
06/08/2025 |
15:29:29 |
971 |
287.2500 |
Aquis |
2621369 |
06/08/2025 |
15:30:49 |
864 |
286.8500 |
Aquis |
2625515 |
06/08/2025 |
15:33:19 |
723 |
287.1000 |
Aquis |
2630554 |
06/08/2025 |
15:33:19 |
133 |
287.1000 |
Aquis |
2630552 |
06/08/2025 |
15:34:03 |
481 |
287.0500 |
Aquis |
2631704 |
06/08/2025 |
15:35:33 |
852 |
287.1500 |
Aquis |
2636585 |
06/08/2025 |
15:35:34 |
66 |
286.8500 |
Aquis |
2636647 |
06/08/2025 |
15:35:34 |
133 |
286.8000 |
Aquis |
2636645 |
06/08/2025 |
15:35:34 |
133 |
286.8000 |
Aquis |
2636643 |
06/08/2025 |
15:37:17 |
442 |
286.9000 |
Aquis |
2640233 |
06/08/2025 |
15:37:17 |
515 |
286.9000 |
Aquis |
2640231 |
06/08/2025 |
15:38:49 |
205 |
287.1000 |
Aquis |
2643971 |
06/08/2025 |
15:38:49 |
441 |
287.1000 |
Aquis |
2643967 |
06/08/2025 |
15:38:49 |
266 |
287.1000 |
Aquis |
2643965 |
06/08/2025 |
15:40:03 |
786 |
286.8000 |
Aquis |
2648224 |
06/08/2025 |
15:40:27 |
65 |
286.8000 |
Aquis |
2648986 |
06/08/2025 |
15:41:34 |
410 |
287.0000 |
Aquis |
2651510 |
06/08/2025 |
15:42:24 |
436 |
287.2000 |
Aquis |
2652839 |
06/08/2025 |
15:42:24 |
399 |
287.2000 |
Aquis |
2652837 |
06/08/2025 |
15:42:24 |
17 |
287.2000 |
Aquis |
2652835 |
06/08/2025 |
15:42:24 |
66 |
287.1500 |
Aquis |
2652833 |
06/08/2025 |
15:43:29 |
266 |
286.9000 |
Aquis |
2655787 |
06/08/2025 |
15:43:29 |
266 |
286.9000 |
Aquis |
2655791 |
06/08/2025 |
15:43:29 |
387 |
286.9000 |
Aquis |
2655793 |
06/08/2025 |
15:45:32 |
919 |
286.8000 |
Aquis |
2661351 |
06/08/2025 |
15:46:29 |
506 |
286.8000 |
Aquis |
2663823 |
06/08/2025 |
15:47:16 |
336 |
286.7000 |
Aquis |
2665104 |
06/08/2025 |
15:47:16 |
654 |
286.7000 |
Aquis |
2665102 |
06/08/2025 |
15:48:59 |
879 |
286.5500 |
Aquis |
2668472 |
06/08/2025 |
15:50:47 |
866 |
286.4000 |
Aquis |
2673548 |
06/08/2025 |
15:51:23 |
866 |
286.3000 |
Aquis |
2674558 |
06/08/2025 |
15:52:54 |
866 |
286.1000 |
Aquis |
2677328 |
06/08/2025 |
15:54:49 |
973 |
286.5000 |
Aquis |
2680200 |
06/08/2025 |
15:56:14 |
866 |
287.0000 |
Aquis |
2684476 |
06/08/2025 |
15:56:34 |
866 |
287.2000 |
Aquis |
2684937 |
06/08/2025 |
15:57:42 |
146 |
287.2500 |
Aquis |
2686917 |
06/08/2025 |
15:58:09 |
866 |
287.1500 |
Aquis |
2687726 |
06/08/2025 |
15:59:26 |
866 |
286.7000 |
Aquis |
2689982 |
06/08/2025 |
15:59:26 |
36 |
286.7000 |
Aquis |
2689984 |
06/08/2025 |
16:00:40 |
866 |
286.4000 |
Aquis |
2697622 |
06/08/2025 |
16:02:05 |
219 |
286.7500 |
Aquis |
2700742 |
06/08/2025 |
16:02:05 |
500 |
286.7500 |
Aquis |
2700738 |
06/08/2025 |
16:02:05 |
111 |
286.7500 |
Aquis |
2700734 |
06/08/2025 |
16:02:37 |
999 |
286.8000 |
Aquis |
2701652 |
06/08/2025 |
16:03:44 |
163 |
286.7500 |
Aquis |
2703539 |
06/08/2025 |
16:03:44 |
790 |
286.7500 |
Aquis |
2703537 |
06/08/2025 |
16:04:51 |
255 |
286.6500 |
Aquis |
2705304 |
06/08/2025 |
16:04:51 |
713 |
286.6500 |
Aquis |
2705302 |
06/08/2025 |
16:04:51 |
695 |
286.6000 |
Aquis |
2705300 |
06/08/2025 |
16:07:27 |
866 |
286.7500 |
Aquis |
2712644 |
06/08/2025 |
16:07:51 |
819 |
287.0500 |
Aquis |
2713375 |
06/08/2025 |
16:09:54 |
866 |
287.0000 |
Aquis |
2716809 |
06/08/2025 |
16:10:40 |
839 |
287.0000 |
Aquis |
2720612 |
06/08/2025 |
16:11:13 |
865 |
286.6000 |
Aquis |
2722075 |
06/08/2025 |
16:12:33 |
960 |
286.3500 |
Aquis |
2724504 |
06/08/2025 |
16:14:03 |
915 |
286.4500 |
Aquis |
2727972 |
06/08/2025 |
16:14:46 |
866 |
286.1000 |
Aquis |
2729391 |
06/08/2025 |
16:16:03 |
866 |
286.4500 |
Aquis |
2735148 |
06/08/2025 |
16:17:07 |
827 |
286.4000 |
Aquis |
2737280 |
06/08/2025 |
16:18:07 |
935 |
286.2000 |
Aquis |
2739697 |
06/08/2025 |
16:19:37 |
839 |
286.4500 |
Aquis |
2742703 |
06/08/2025 |
16:19:37 |
66 |
286.4500 |
Aquis |
2742701 |
06/08/2025 |
16:20:05 |
866 |
286.3500 |
Aquis |
2746635 |
06/08/2025 |
16:21:37 |
1 |
286.4000 |
Aquis |
2752303 |
06/08/2025 |
16:21:37 |
866 |
286.3500 |
Aquis |
2752301 |
06/08/2025 |
16:22:16 |
638 |
286.4500 |
Aquis |
2753996 |
06/08/2025 |
16:22:52 |
991 |
286.6500 |
Aquis |
2755296 |
06/08/2025 |
16:23:13 |
982 |
286.5500 |
Aquis |
2756071 |
06/08/2025 |
08:20:31 |
3,763 |
289.9500 |
BATE |
2027494 |
06/08/2025 |
09:48:12 |
1,486 |
291.5500 |
BATE |
2131464 |
06/08/2025 |
10:02:16 |
1,422 |
290.0000 |
BATE |
2147498 |
06/08/2025 |
10:45:55 |
1,291 |
289.0000 |
BATE |
2193602 |
06/08/2025 |
10:45:55 |
1,246 |
289.0500 |
BATE |
2193600 |
06/08/2025 |
11:42:26 |
1,221 |
289.1000 |
BATE |
2247740 |
06/08/2025 |
11:43:34 |
1,427 |
289.3000 |
BATE |
2248501 |
06/08/2025 |
11:47:06 |
1,486 |
289.5000 |
BATE |
2251584 |
06/08/2025 |
11:50:30 |
1,459 |
289.6500 |
BATE |
2254991 |
06/08/2025 |
11:52:45 |
1,307 |
289.8500 |
BATE |
2256720 |
06/08/2025 |
11:53:04 |
1,489 |
289.9500 |
BATE |
2257037 |
06/08/2025 |
11:56:40 |
1,310 |
289.5500 |
BATE |
2260624 |
06/08/2025 |
11:58:17 |
18 |
289.8500 |
BATE |
2262026 |
06/08/2025 |
11:58:40 |
49 |
290.1500 |
BATE |
2262555 |
06/08/2025 |
11:58:40 |
1,410 |
290.1500 |
BATE |
2262553 |
06/08/2025 |
12:02:06 |
1,282 |
289.9500 |
BATE |
2266288 |
06/08/2025 |
12:02:19 |
1,266 |
289.9500 |
BATE |
2266571 |
06/08/2025 |
12:04:22 |
244 |
289.5500 |
BATE |
2268672 |
06/08/2025 |
12:04:22 |
1,118 |
289.6000 |
BATE |
2268674 |
06/08/2025 |
12:06:29 |
214 |
289.4000 |
BATE |
2271088 |
06/08/2025 |
12:08:14 |
1,450 |
289.2000 |
BATE |
2272586 |
06/08/2025 |
12:10:43 |
1,263 |
289.1000 |
BATE |
2274929 |
06/08/2025 |
12:15:27 |
1,454 |
289.5000 |
BATE |
2279104 |
06/08/2025 |
12:15:48 |
1,301 |
289.3000 |
BATE |
2279376 |
06/08/2025 |
12:17:45 |
1,294 |
289.2000 |
BATE |
2281471 |
06/08/2025 |
12:19:12 |
1,316 |
289.6000 |
BATE |
2282475 |
06/08/2025 |
12:23:01 |
1,242 |
289.6500 |
BATE |
2285886 |
06/08/2025 |
12:25:00 |
1,498 |
289.4500 |
BATE |
2287633 |
06/08/2025 |
12:28:04 |
1,296 |
288.9500 |
BATE |
2290339 |
06/08/2025 |
12:32:06 |
1,202 |
288.8000 |
BATE |
2296074 |
06/08/2025 |
12:32:06 |
1,395 |
288.8500 |
BATE |
2296066 |
06/08/2025 |
12:33:52 |
1,395 |
288.6500 |
BATE |
2297897 |
06/08/2025 |
12:35:53 |
1,275 |
288.5000 |
BATE |
2300431 |
06/08/2025 |
12:38:36 |
1,446 |
288.6500 |
BATE |
2303102 |
06/08/2025 |
12:40:36 |
1,437 |
288.5000 |
BATE |
2305266 |
06/08/2025 |
12:43:37 |
1,353 |
287.8000 |
BATE |
2307976 |
06/08/2025 |
12:45:12 |
728 |
288.2500 |
BATE |
2309977 |
06/08/2025 |
12:48:43 |
1,416 |
288.5500 |
BATE |
2313449 |
06/08/2025 |
12:49:16 |
1,229 |
288.4000 |
BATE |
2313897 |
06/08/2025 |
12:51:03 |
356 |
288.3500 |
BATE |
2316149 |
06/08/2025 |
12:51:03 |
955 |
288.3500 |
BATE |
2316146 |
06/08/2025 |
12:51:12 |
13 |
288.3500 |
BATE |
2316228 |
06/08/2025 |
12:53:36 |
1,268 |
288.1000 |
BATE |
2318711 |
06/08/2025 |
12:55:43 |
1,316 |
288.8000 |
BATE |
2321180 |
06/08/2025 |
12:56:55 |
1,475 |
288.3500 |
BATE |
2322444 |
06/08/2025 |
13:00:11 |
1,482 |
288.5000 |
BATE |
2326882 |
06/08/2025 |
13:01:09 |
1,475 |
288.2000 |
BATE |
2327882 |
06/08/2025 |
13:03:12 |
1,239 |
288.5000 |
BATE |
2330004 |
06/08/2025 |
13:05:39 |
1,226 |
288.5500 |
BATE |
2332606 |
06/08/2025 |
13:08:17 |
32 |
288.7000 |
BATE |
2334873 |
06/08/2025 |
13:08:17 |
1,197 |
288.7000 |
BATE |
2334869 |
06/08/2025 |
13:08:26 |
783 |
288.6500 |
BATE |
2334954 |
06/08/2025 |
13:09:48 |
1,108 |
288.3500 |
BATE |
2336407 |
06/08/2025 |
13:11:26 |
1,403 |
288.1500 |
BATE |
2338694 |
06/08/2025 |
13:13:42 |
111 |
287.1500 |
BATE |
2340766 |
06/08/2025 |
13:13:54 |
1,151 |
287.1500 |
BATE |
2340912 |
06/08/2025 |
13:16:01 |
1,371 |
288.0000 |
BATE |
2343375 |
06/08/2025 |
13:17:52 |
1,356 |
287.9500 |
BATE |
2345053 |
06/08/2025 |
13:19:54 |
997 |
288.1000 |
BATE |
2346612 |
06/08/2025 |
13:21:15 |
1,249 |
288.1000 |
BATE |
2348524 |
06/08/2025 |
13:23:47 |
1,495 |
288.5000 |
BATE |
2351469 |
06/08/2025 |
13:29:32 |
950 |
288.7500 |
BATE |
2358859 |
06/08/2025 |
13:29:32 |
384 |
288.7500 |
BATE |
2358865 |
06/08/2025 |
13:30:40 |
1 |
288.6500 |
BATE |
2361054 |
06/08/2025 |
13:31:07 |
1,249 |
288.5500 |
BATE |
2361641 |
06/08/2025 |
13:32:00 |
1,331 |
288.3500 |
BATE |
2362550 |
06/08/2025 |
13:32:00 |
1,552 |
288.5500 |
BATE |
2362537 |
06/08/2025 |
13:32:28 |
1,257 |
288.0000 |
BATE |
2363253 |
06/08/2025 |
13:33:42 |
1,276 |
287.9500 |
BATE |
2364638 |
06/08/2025 |
13:35:43 |
445 |
287.6500 |
BATE |
2368056 |
06/08/2025 |
13:35:43 |
1,003 |
287.6500 |
BATE |
2368060 |
06/08/2025 |
13:36:45 |
1,424 |
287.6000 |
BATE |
2369114 |
06/08/2025 |
13:39:12 |
1,186 |
287.8500 |
BATE |
2371987 |
06/08/2025 |
13:39:37 |
1,202 |
287.8500 |
BATE |
2372404 |
06/08/2025 |
13:39:37 |
57 |
287.8500 |
BATE |
2372400 |
06/08/2025 |
13:42:23 |
1,267 |
287.9000 |
BATE |
2375989 |
06/08/2025 |
13:43:48 |
41 |
288.1000 |
BATE |
2377817 |
06/08/2025 |
13:43:51 |
554 |
288.1000 |
BATE |
2377900 |
06/08/2025 |
13:43:51 |
813 |
288.1000 |
BATE |
2377896 |
06/08/2025 |
13:45:12 |
1,488 |
288.4000 |
BATE |
2379985 |
06/08/2025 |
13:46:11 |
514 |
288.3500 |
BATE |
2381063 |
06/08/2025 |
13:46:13 |
734 |
288.3500 |
BATE |
2381126 |
06/08/2025 |
13:47:32 |
164 |
288.1500 |
BATE |
2383337 |
06/08/2025 |
13:47:32 |
1,333 |
288.1500 |
BATE |
2383335 |
06/08/2025 |
13:49:23 |
1,245 |
288.0500 |
BATE |
2385782 |
06/08/2025 |
13:51:17 |
1,488 |
287.9000 |
BATE |
2388436 |
06/08/2025 |
13:53:52 |
1,317 |
288.1000 |
BATE |
2391467 |
06/08/2025 |
13:55:21 |
1,329 |
288.5500 |
BATE |
2394158 |
06/08/2025 |
13:56:19 |
1,336 |
288.5500 |
BATE |
2395217 |
06/08/2025 |
13:57:51 |
1,358 |
288.1000 |
BATE |
2397121 |
06/08/2025 |
14:01:22 |
520 |
288.3000 |
BATE |
2403509 |
06/08/2025 |
14:01:40 |
1,158 |
288.2500 |
BATE |
2404084 |
06/08/2025 |
14:01:40 |
134 |
288.2500 |
BATE |
2404080 |
06/08/2025 |
14:01:56 |
1,287 |
288.1000 |
BATE |
2404354 |
06/08/2025 |
14:03:42 |
1,322 |
288.1500 |
BATE |
2406401 |
06/08/2025 |
14:05:19 |
1,396 |
288.2000 |
BATE |
2409506 |
06/08/2025 |
14:06:48 |
570 |
288.0000 |
BATE |
2411341 |
06/08/2025 |
14:06:48 |
578 |
288.0000 |
BATE |
2411339 |
06/08/2025 |
14:06:48 |
12 |
288.0000 |
BATE |
2411332 |
06/08/2025 |
14:08:11 |
1,273 |
287.5000 |
BATE |
2413163 |
06/08/2025 |
14:10:53 |
42 |
287.7500 |
BATE |
2417451 |
06/08/2025 |
14:10:53 |
1,480 |
287.7500 |
BATE |
2417447 |
06/08/2025 |
14:11:04 |
1,291 |
287.6500 |
BATE |
2417751 |
06/08/2025 |
14:13:21 |
1,222 |
287.0000 |
BATE |
2420566 |
06/08/2025 |
14:14:24 |
1,289 |
286.8500 |
BATE |
2422203 |
06/08/2025 |
14:16:15 |
1,200 |
286.8000 |
BATE |
2425430 |
06/08/2025 |
14:19:01 |
213 |
287.2500 |
BATE |
2429062 |
06/08/2025 |
14:19:21 |
1,402 |
287.2500 |
BATE |
2429609 |
06/08/2025 |
14:19:26 |
1,260 |
287.2000 |
BATE |
2429695 |
06/08/2025 |
14:20:59 |
1,460 |
287.4500 |
BATE |
2432529 |
06/08/2025 |
14:22:43 |
1,362 |
288.1000 |
BATE |
2434869 |
06/08/2025 |
14:25:08 |
1,460 |
287.9500 |
BATE |
2439835 |
06/08/2025 |
14:27:06 |
1,483 |
287.8500 |
BATE |
2442428 |
06/08/2025 |
14:28:50 |
651 |
288.2000 |
BATE |
2445203 |
06/08/2025 |
14:29:03 |
1,456 |
288.2000 |
BATE |
2445536 |
06/08/2025 |
14:30:00 |
1,361 |
287.7000 |
BATE |
2448797 |
06/08/2025 |
14:30:46 |
1,252 |
287.8500 |
BATE |
2455716 |
06/08/2025 |
14:31:44 |
1,287 |
287.9500 |
BATE |
2459008 |
06/08/2025 |
14:31:45 |
1,450 |
287.9000 |
BATE |
2459029 |
06/08/2025 |
14:32:03 |
222 |
287.8000 |
BATE |
2459922 |
06/08/2025 |
14:32:30 |
1,212 |
287.9500 |
BATE |
2461282 |
06/08/2025 |
14:33:33 |
1,322 |
287.8000 |
BATE |
2463896 |
06/08/2025 |
14:33:47 |
1,379 |
287.6500 |
BATE |
2464415 |
06/08/2025 |
14:34:59 |
1,241 |
288.1000 |
BATE |
2467424 |
06/08/2025 |
14:35:00 |
1,467 |
287.9000 |
BATE |
2468098 |
06/08/2025 |
14:37:02 |
1,391 |
289.1500 |
BATE |
2475084 |
06/08/2025 |
14:37:05 |
1,459 |
289.0500 |
BATE |
2475192 |
06/08/2025 |
14:38:30 |
1,480 |
289.4500 |
BATE |
2477843 |
06/08/2025 |
14:39:00 |
1,483 |
289.1000 |
BATE |
2478888 |
06/08/2025 |
14:40:33 |
1,229 |
289.4000 |
BATE |
2483260 |
06/08/2025 |
14:41:29 |
198 |
289.4500 |
BATE |
2485436 |
06/08/2025 |
14:41:29 |
551 |
289.4500 |
BATE |
2485434 |
06/08/2025 |
14:42:04 |
1,278 |
289.5500 |
BATE |
2486798 |
06/08/2025 |
14:42:04 |
1,284 |
289.8000 |
BATE |
2486786 |
06/08/2025 |
14:44:08 |
1,410 |
289.9000 |
BATE |
2491072 |
06/08/2025 |
14:44:10 |
1,308 |
289.8500 |
BATE |
2491180 |
06/08/2025 |
14:45:23 |
1,298 |
289.8500 |
BATE |
2495309 |
06/08/2025 |
14:46:46 |
1,350 |
289.6500 |
BATE |
2498911 |
06/08/2025 |
14:48:50 |
1,638 |
289.7000 |
BATE |
2503924 |
06/08/2025 |
14:50:00 |
2,314 |
290.1000 |
BATE |
2507268 |
06/08/2025 |
14:50:37 |
1,292 |
290.1500 |
BATE |
2510349 |
06/08/2025 |
14:50:37 |
1,268 |
290.2000 |
BATE |
2510347 |
06/08/2025 |
14:52:01 |
1,430 |
290.0000 |
BATE |
2514622 |
06/08/2025 |
14:52:02 |
1,330 |
289.8500 |
BATE |
2514657 |
06/08/2025 |
14:53:16 |
1,429 |
289.8500 |
BATE |
2517753 |
06/08/2025 |
14:54:29 |
436 |
290.1500 |
BATE |
2520646 |
06/08/2025 |
14:54:49 |
1,325 |
290.1000 |
BATE |
2521439 |
06/08/2025 |
14:55:41 |
1,377 |
290.3500 |
BATE |
2525844 |
06/08/2025 |
14:56:08 |
618 |
289.9000 |
BATE |
2527005 |
06/08/2025 |
14:56:58 |
1,299 |
289.6000 |
BATE |
2529085 |
06/08/2025 |
14:57:39 |
1,367 |
289.5500 |
BATE |
2530861 |
06/08/2025 |
14:59:17 |
1,350 |
289.2500 |
BATE |
2534597 |
06/08/2025 |
14:59:29 |
1,443 |
289.0500 |
BATE |
2535034 |
06/08/2025 |
15:00:56 |
622 |
289.0000 |
BATE |
2541996 |
06/08/2025 |
15:01:01 |
27 |
288.9500 |
BATE |
2542439 |
06/08/2025 |
15:01:01 |
1,344 |
288.9500 |
BATE |
2542437 |
06/08/2025 |
15:02:01 |
777 |
288.3000 |
BATE |
2545050 |
06/08/2025 |
15:02:13 |
46 |
287.9500 |
BATE |
2545542 |
06/08/2025 |
15:02:13 |
647 |
287.9500 |
BATE |
2545540 |
06/08/2025 |
15:02:15 |
105 |
287.9500 |
BATE |
2545588 |
06/08/2025 |
15:02:15 |
15 |
287.9500 |
BATE |
2545586 |
06/08/2025 |
15:02:15 |
416 |
287.9500 |
BATE |
2545584 |
06/08/2025 |
15:02:49 |
1,351 |
288.0500 |
BATE |
2547776 |
06/08/2025 |
15:03:46 |
1,335 |
287.6500 |
BATE |
2550253 |
06/08/2025 |
15:04:41 |
559 |
287.7000 |
BATE |
2552673 |
06/08/2025 |
15:04:46 |
783 |
287.6000 |
BATE |
2552884 |
06/08/2025 |
15:04:46 |
559 |
287.6000 |
BATE |
2552882 |
06/08/2025 |
15:07:24 |
1,286 |
287.9500 |
BATE |
2562359 |
06/08/2025 |
15:07:24 |
1,265 |
288.0000 |
BATE |
2562355 |
06/08/2025 |
15:07:25 |
266 |
287.7500 |
BATE |
2562465 |
06/08/2025 |
15:07:25 |
196 |
287.7000 |
BATE |
2562463 |
06/08/2025 |
15:07:25 |
39 |
287.7000 |
BATE |
2562461 |
06/08/2025 |
15:08:41 |
994 |
287.6500 |
BATE |
2566840 |
06/08/2025 |
15:08:41 |
426 |
287.6500 |
BATE |
2566836 |
06/08/2025 |
15:09:45 |
249 |
287.6000 |
BATE |
2569734 |
06/08/2025 |
15:10:59 |
1,057 |
287.6000 |
BATE |
2574620 |
06/08/2025 |
15:11:16 |
1,324 |
287.5000 |
BATE |
2575355 |
06/08/2025 |
15:12:43 |
634 |
287.8500 |
BATE |
2578945 |
06/08/2025 |
15:12:43 |
1,224 |
287.8500 |
BATE |
2578939 |
06/08/2025 |
15:13:05 |
1,487 |
287.9000 |
BATE |
2579874 |
06/08/2025 |
15:13:25 |
1,013 |
287.7500 |
BATE |
2580621 |
06/08/2025 |
15:15:10 |
1,209 |
287.8500 |
BATE |
2585989 |
06/08/2025 |
15:15:10 |
38 |
287.9000 |
BATE |
2585983 |
06/08/2025 |
15:15:11 |
1,383 |
287.8500 |
BATE |
2586066 |
06/08/2025 |
15:17:19 |
187 |
288.1000 |
BATE |
2590687 |
06/08/2025 |
15:17:59 |
560 |
288.1000 |
BATE |
2592158 |
06/08/2025 |
15:17:59 |
476 |
288.1000 |
BATE |
2592156 |
06/08/2025 |
15:18:04 |
1,168 |
288.1000 |
BATE |
2592374 |
06/08/2025 |
15:18:05 |
1,238 |
288.0000 |
BATE |
2592413 |
06/08/2025 |
15:19:01 |
1,290 |
288.2000 |
BATE |
2594522 |
06/08/2025 |
15:20:00 |
1,499 |
288.0000 |
BATE |
2596914 |
06/08/2025 |
15:21:41 |
1,390 |
288.1000 |
BATE |
2601913 |
06/08/2025 |
15:22:04 |
1,370 |
288.0500 |
BATE |
2602802 |
06/08/2025 |
15:23:33 |
62 |
287.6500 |
BATE |
2605716 |
06/08/2025 |
15:23:47 |
214 |
287.6500 |
BATE |
2606250 |
06/08/2025 |
15:23:57 |
1,311 |
287.6000 |
BATE |
2606911 |
06/08/2025 |
15:24:27 |
1,328 |
287.6000 |
BATE |
2608034 |
06/08/2025 |
15:25:02 |
1,448 |
287.6500 |
BATE |
2612748 |
06/08/2025 |
15:26:31 |
1,446 |
287.1500 |
BATE |
2616790 |
06/08/2025 |
15:29:04 |
1,287 |
287.2500 |
BATE |
2620645 |
06/08/2025 |
15:29:29 |
1,311 |
287.3000 |
BATE |
2621367 |
06/08/2025 |
15:29:39 |
263 |
287.1500 |
BATE |
2621587 |
06/08/2025 |
15:29:39 |
225 |
287.1500 |
BATE |
2621585 |
06/08/2025 |
15:29:39 |
451 |
287.2000 |
BATE |
2621583 |
06/08/2025 |
15:31:18 |
413 |
286.8500 |
BATE |
2626780 |
06/08/2025 |
15:31:18 |
959 |
286.8500 |
BATE |
2626784 |
06/08/2025 |
15:31:30 |
1,284 |
286.8000 |
BATE |
2627137 |
06/08/2025 |
15:32:30 |
1,213 |
286.8500 |
BATE |
2628991 |
06/08/2025 |
15:33:20 |
1,448 |
287.0000 |
BATE |
2630585 |
06/08/2025 |
15:35:33 |
1,302 |
287.1500 |
BATE |
2636587 |
06/08/2025 |
15:35:34 |
1,433 |
286.9500 |
BATE |
2636633 |
06/08/2025 |
15:36:24 |
794 |
286.6500 |
BATE |
2638367 |
06/08/2025 |
15:37:17 |
1,317 |
286.8500 |
BATE |
2640229 |
06/08/2025 |
15:37:48 |
559 |
286.7500 |
BATE |
2641342 |
06/08/2025 |
15:37:48 |
729 |
286.7500 |
BATE |
2641344 |
06/08/2025 |
15:39:09 |
1,455 |
286.8000 |
BATE |
2644774 |
06/08/2025 |
15:40:27 |
1,241 |
286.6000 |
BATE |
2648988 |
06/08/2025 |
15:41:59 |
420 |
287.1500 |
BATE |
2652104 |
06/08/2025 |
15:41:59 |
528 |
287.1500 |
BATE |
2652102 |
06/08/2025 |
15:41:59 |
10 |
287.1500 |
BATE |
2652100 |
06/08/2025 |
15:42:24 |
1,421 |
287.1500 |
BATE |
2652829 |
06/08/2025 |
15:43:29 |
1,385 |
286.9000 |
BATE |
2655783 |
06/08/2025 |
15:45:23 |
788 |
286.8500 |
BATE |
2661107 |
06/08/2025 |
15:45:23 |
399 |
286.8500 |
BATE |
2661109 |
06/08/2025 |
15:45:23 |
559 |
286.8500 |
BATE |
2661105 |
06/08/2025 |
15:46:25 |
1,239 |
286.8500 |
BATE |
2663728 |
06/08/2025 |
15:46:25 |
798 |
286.9000 |
BATE |
2663722 |
06/08/2025 |
15:47:29 |
1,466 |
286.5500 |
BATE |
2665561 |
06/08/2025 |
15:48:35 |
1,392 |
286.5500 |
BATE |
2667749 |
06/08/2025 |
15:49:31 |
1,219 |
286.4000 |
BATE |
2669387 |
06/08/2025 |
15:50:00 |
620 |
286.4500 |
BATE |
2671136 |
06/08/2025 |
15:50:00 |
781 |
286.4500 |
BATE |
2671128 |
06/08/2025 |
15:51:23 |
1,309 |
286.3000 |
BATE |
2674550 |
06/08/2025 |
15:52:30 |
1,344 |
286.0500 |
BATE |
2676522 |
06/08/2025 |
15:52:54 |
915 |
286.1000 |
BATE |
2677326 |
06/08/2025 |
15:52:54 |
9 |
286.1000 |
BATE |
2677324 |
06/08/2025 |
15:54:49 |
118 |
286.4500 |
BATE |
2680216 |
06/08/2025 |
15:54:49 |
271 |
286.4500 |
BATE |
2680212 |
06/08/2025 |
15:54:49 |
395 |
286.4500 |
BATE |
2680210 |
06/08/2025 |
15:54:49 |
559 |
286.4500 |
BATE |
2680208 |
06/08/2025 |
15:55:02 |
1,444 |
286.4500 |
BATE |
2682430 |
06/08/2025 |
15:56:23 |
1,455 |
287.5000 |
BATE |
2684673 |
06/08/2025 |
15:56:35 |
1,257 |
287.1000 |
BATE |
2684960 |
06/08/2025 |
15:58:08 |
605 |
287.2500 |
BATE |
2687704 |
06/08/2025 |
15:58:09 |
1,221 |
287.1500 |
BATE |
2687731 |
06/08/2025 |
15:58:09 |
197 |
287.1500 |
BATE |
2687729 |
06/08/2025 |
15:59:11 |
1,283 |
286.8500 |
BATE |
2689545 |
06/08/2025 |
15:59:11 |
585 |
286.9500 |
BATE |
2689538 |
06/08/2025 |
15:59:42 |
97 |
286.6500 |
BATE |
2690843 |
06/08/2025 |
15:59:42 |
661 |
286.6000 |
BATE |
2690841 |
06/08/2025 |
16:00:20 |
1,425 |
286.4500 |
BATE |
2696498 |
06/08/2025 |
16:01:13 |
558 |
286.4000 |
BATE |
2698991 |
06/08/2025 |
16:01:13 |
25 |
286.4000 |
BATE |
2698983 |
06/08/2025 |
16:02:05 |
1,426 |
286.7000 |
BATE |
2700744 |
06/08/2025 |
16:02:51 |
1,216 |
286.7500 |
BATE |
2702000 |
06/08/2025 |
16:03:08 |
698 |
286.8500 |
BATE |
2702524 |
06/08/2025 |
16:03:08 |
566 |
286.8500 |
BATE |
2702522 |
06/08/2025 |
16:03:55 |
1,311 |
286.7500 |
BATE |
2703810 |
06/08/2025 |
16:05:03 |
388 |
286.7000 |
BATE |
2707889 |
06/08/2025 |
16:05:03 |
289 |
286.7000 |
BATE |
2707891 |
06/08/2025 |
16:05:24 |
187 |
286.6500 |
BATE |
2709266 |
06/08/2025 |
16:05:25 |
1,260 |
286.6000 |
BATE |
2709288 |
06/08/2025 |
16:06:05 |
654 |
286.5000 |
BATE |
2710526 |
06/08/2025 |
16:06:05 |
769 |
286.5000 |
BATE |
2710522 |
06/08/2025 |
16:07:28 |
1,474 |
286.7000 |
BATE |
2712679 |
06/08/2025 |
16:07:51 |
1,399 |
287.0500 |
BATE |
2713373 |
06/08/2025 |
16:08:39 |
1,367 |
287.1000 |
BATE |
2714724 |
06/08/2025 |
16:09:54 |
1,379 |
286.9500 |
BATE |
2716811 |
06/08/2025 |
16:10:40 |
1,241 |
287.0000 |
BATE |
2720610 |
06/08/2025 |
16:10:44 |
20 |
286.9500 |
BATE |
2720833 |
06/08/2025 |
16:10:48 |
1,003 |
286.9500 |
BATE |
2721101 |
06/08/2025 |
16:11:13 |
761 |
286.6000 |
BATE |
2722078 |
06/08/2025 |
16:12:00 |
1,473 |
286.1000 |
BATE |
2723478 |
06/08/2025 |
16:13:07 |
1,418 |
286.0500 |
BATE |
2725668 |
06/08/2025 |
16:13:46 |
1,492 |
286.1500 |
BATE |
2727244 |
06/08/2025 |
16:14:35 |
673 |
286.2000 |
BATE |
2729036 |
06/08/2025 |
16:15:22 |
192 |
286.2000 |
BATE |
2733262 |
06/08/2025 |
16:15:22 |
915 |
286.2000 |
BATE |
2733260 |
06/08/2025 |
16:15:22 |
442 |
286.1500 |
BATE |
2733258 |
06/08/2025 |
16:16:08 |
1,083 |
286.5500 |
BATE |
2735290 |
06/08/2025 |
16:16:41 |
1,384 |
286.4000 |
BATE |
2736442 |
06/08/2025 |
16:17:07 |
1,372 |
286.3500 |
BATE |
2737292 |
06/08/2025 |
16:18:07 |
1,496 |
286.2000 |
BATE |
2739695 |
06/08/2025 |
16:19:05 |
14 |
286.4000 |
BATE |
2741640 |
06/08/2025 |
16:19:05 |
1,359 |
286.4000 |
BATE |
2741628 |
06/08/2025 |
16:19:47 |
1,327 |
286.4000 |
BATE |
2743043 |
06/08/2025 |
16:20:37 |
390 |
286.4500 |
BATE |
2749883 |
06/08/2025 |
16:21:37 |
1,443 |
286.4000 |
BATE |
2752299 |
06/08/2025 |
16:21:37 |
2,456 |
286.4500 |
BATE |
2752295 |
06/08/2025 |
16:22:30 |
1,294 |
286.4500 |
BATE |
2754431 |
06/08/2025 |
16:22:52 |
1,541 |
286.6500 |
BATE |
2755294 |
06/08/2025 |
16:23:10 |
1,289 |
286.5500 |
BATE |
2756000 |
06/08/2025 |
16:23:53 |
1,231 |
286.6500 |
BATE |
2757508 |
06/08/2025 |
08:24:24 |
3,321 |
289.7000 |
CHIX |
2032190 |
06/08/2025 |
08:24:24 |
458 |
289.7000 |
CHIX |
2032192 |
06/08/2025 |
09:29:56 |
3,608 |
290.8500 |
CHIX |
2111140 |
06/08/2025 |
09:29:56 |
80 |
290.8500 |
CHIX |
2111138 |
06/08/2025 |
09:59:52 |
1,473 |
290.1000 |
CHIX |
2144898 |
06/08/2025 |
10:38:13 |
1,200 |
289.1000 |
CHIX |
2186020 |
06/08/2025 |
11:26:55 |
45 |
288.9500 |
CHIX |
2233962 |
06/08/2025 |
11:26:55 |
1,260 |
288.9500 |
CHIX |
2233960 |
06/08/2025 |
11:42:26 |
289 |
289.1500 |
CHIX |
2247746 |
06/08/2025 |
11:42:26 |
59 |
289.1500 |
CHIX |
2247744 |
06/08/2025 |
11:43:38 |
1,457 |
289.2500 |
CHIX |
2248534 |
06/08/2025 |
11:46:46 |
1,224 |
289.7500 |
CHIX |
2251325 |
06/08/2025 |
11:50:30 |
1,422 |
289.6500 |
CHIX |
2254987 |
06/08/2025 |
11:51:17 |
1,408 |
289.8500 |
CHIX |
2255512 |
06/08/2025 |
11:53:30 |
1,323 |
289.9500 |
CHIX |
2257335 |
06/08/2025 |
11:56:40 |
1,238 |
289.5500 |
CHIX |
2260622 |
06/08/2025 |
11:58:40 |
1,395 |
290.1500 |
CHIX |
2262551 |
06/08/2025 |
12:00:07 |
1,232 |
289.8500 |
CHIX |
2264284 |
06/08/2025 |
12:02:00 |
1,239 |
289.9500 |
CHIX |
2266107 |
06/08/2025 |
12:04:07 |
1,457 |
289.6000 |
CHIX |
2268469 |
06/08/2025 |
12:07:44 |
1,417 |
289.4500 |
CHIX |
2272025 |
06/08/2025 |
12:08:15 |
1,256 |
289.1500 |
CHIX |
2272609 |
06/08/2025 |
12:10:43 |
1,371 |
289.1000 |
CHIX |
2274927 |
06/08/2025 |
12:15:27 |
1,294 |
289.5000 |
CHIX |
2279108 |
06/08/2025 |
12:15:28 |
1,346 |
289.4500 |
CHIX |
2279118 |
06/08/2025 |
12:17:45 |
1,346 |
289.2000 |
CHIX |
2281469 |
06/08/2025 |
12:21:26 |
1,426 |
289.5000 |
CHIX |
2284640 |
06/08/2025 |
12:23:01 |
1,380 |
289.7000 |
CHIX |
2285882 |
06/08/2025 |
12:26:42 |
1,323 |
289.3500 |
CHIX |
2289221 |
06/08/2025 |
12:28:27 |
1,344 |
288.8500 |
CHIX |
2290676 |
06/08/2025 |
12:32:06 |
1,448 |
288.8000 |
CHIX |
2296072 |
06/08/2025 |
12:32:40 |
1,463 |
288.7500 |
CHIX |
2296498 |
06/08/2025 |
12:34:48 |
1,293 |
288.6000 |
CHIX |
2298657 |
06/08/2025 |
12:37:35 |
640 |
288.6000 |
CHIX |
2302229 |
06/08/2025 |
12:37:35 |
249 |
288.6000 |
CHIX |
2302226 |
06/08/2025 |
12:37:35 |
585 |
288.5500 |
CHIX |
2302224 |
06/08/2025 |
12:37:35 |
1,333 |
288.5500 |
CHIX |
2302220 |
06/08/2025 |
12:40:41 |
1,241 |
288.3500 |
CHIX |
2305374 |
06/08/2025 |
12:43:04 |
1,380 |
287.8500 |
CHIX |
2307484 |
06/08/2025 |
12:43:37 |
14 |
287.8500 |
CHIX |
2307974 |
06/08/2025 |
12:45:12 |
1,313 |
288.2500 |
CHIX |
2309971 |
06/08/2025 |
12:48:09 |
1,249 |
288.6500 |
CHIX |
2312842 |
06/08/2025 |
12:48:57 |
1,398 |
288.5000 |
CHIX |
2313635 |
06/08/2025 |
12:51:42 |
1,207 |
288.2500 |
CHIX |
2317009 |
06/08/2025 |
12:54:25 |
1,467 |
288.5500 |
CHIX |
2319404 |
06/08/2025 |
12:55:43 |
1,330 |
288.8000 |
CHIX |
2321178 |
06/08/2025 |
12:58:05 |
313 |
288.3000 |
CHIX |
2323513 |
06/08/2025 |
12:58:05 |
1,157 |
288.3000 |
CHIX |
2323508 |
06/08/2025 |
13:00:11 |
1,273 |
288.5000 |
CHIX |
2326884 |
06/08/2025 |
13:01:09 |
1,260 |
288.2000 |
CHIX |
2327880 |
06/08/2025 |
13:03:12 |
1,311 |
288.5000 |
CHIX |
2330002 |
06/08/2025 |
13:05:07 |
1,224 |
288.4500 |
CHIX |
2332173 |
06/08/2025 |
13:05:07 |
199 |
288.4500 |
CHIX |
2332171 |
06/08/2025 |
13:08:03 |
112 |
288.7500 |
CHIX |
2334626 |
06/08/2025 |
13:08:17 |
1,374 |
288.7000 |
CHIX |
2334871 |
06/08/2025 |
13:08:43 |
1,264 |
288.4500 |
CHIX |
2335216 |
06/08/2025 |
13:11:16 |
1,069 |
288.2000 |
CHIX |
2338547 |
06/08/2025 |
13:11:16 |
14 |
288.2000 |
CHIX |
2338545 |
06/08/2025 |
13:11:16 |
315 |
288.2000 |
CHIX |
2338543 |
06/08/2025 |
13:12:58 |
1,316 |
287.3500 |
CHIX |
2340148 |
06/08/2025 |
13:15:01 |
1,203 |
287.7500 |
CHIX |
2342420 |
06/08/2025 |
13:18:00 |
1,390 |
287.9500 |
CHIX |
2345172 |
06/08/2025 |
13:19:19 |
1,221 |
287.8500 |
CHIX |
2346218 |
06/08/2025 |
13:21:15 |
212 |
288.1000 |
CHIX |
2348522 |
06/08/2025 |
13:21:15 |
1,260 |
288.1000 |
CHIX |
2348518 |
06/08/2025 |
13:22:31 |
86 |
288.2500 |
CHIX |
2350346 |
06/08/2025 |
13:22:31 |
1,163 |
288.2500 |
CHIX |
2350342 |
06/08/2025 |
13:24:45 |
1,219 |
288.4000 |
CHIX |
2352336 |
06/08/2025 |
13:27:13 |
1,291 |
288.5500 |
CHIX |
2356594 |
06/08/2025 |
13:29:32 |
1,250 |
288.7500 |
CHIX |
2358863 |
06/08/2025 |
13:31:07 |
1,379 |
288.5500 |
CHIX |
2361643 |
06/08/2025 |
13:31:12 |
452 |
288.5000 |
CHIX |
2361722 |
06/08/2025 |
13:32:00 |
152 |
288.3500 |
CHIX |
2362548 |
06/08/2025 |
13:32:00 |
1,133 |
288.3500 |
CHIX |
2362545 |
06/08/2025 |
13:32:00 |
1,204 |
288.5500 |
CHIX |
2362539 |
06/08/2025 |
13:33:42 |
1,451 |
288.0000 |
CHIX |
2364636 |
06/08/2025 |
13:35:10 |
1,322 |
287.6000 |
CHIX |
2367612 |
06/08/2025 |
13:35:43 |
1,490 |
287.6500 |
CHIX |
2368058 |
06/08/2025 |
13:37:56 |
1,464 |
287.9500 |
CHIX |
2370551 |
06/08/2025 |
13:39:37 |
1,365 |
287.8500 |
CHIX |
2372402 |
06/08/2025 |
13:40:21 |
1,240 |
288.0000 |
CHIX |
2373583 |
06/08/2025 |
13:43:51 |
198 |
288.1000 |
CHIX |
2377902 |
06/08/2025 |
13:43:51 |
1,260 |
288.1000 |
CHIX |
2377898 |
06/08/2025 |
13:45:49 |
1,394 |
288.4000 |
CHIX |
2380713 |
06/08/2025 |
13:46:13 |
34 |
288.3500 |
CHIX |
2381124 |
06/08/2025 |
13:46:13 |
1,345 |
288.3500 |
CHIX |
2381122 |
06/08/2025 |
13:47:16 |
1,250 |
288.3000 |
CHIX |
2382659 |
06/08/2025 |
13:48:33 |
1,299 |
288.1500 |
CHIX |
2384983 |
06/08/2025 |
13:49:19 |
1,307 |
288.1500 |
CHIX |
2385717 |
06/08/2025 |
13:52:47 |
710 |
288.1500 |
CHIX |
2390240 |
06/08/2025 |
13:52:47 |
748 |
288.1500 |
CHIX |
2390238 |
06/08/2025 |
13:53:52 |
1,403 |
288.1000 |
CHIX |
2391469 |
06/08/2025 |
13:54:56 |
1,469 |
288.7000 |
CHIX |
2392829 |
06/08/2025 |
13:56:24 |
1,277 |
288.5000 |
CHIX |
2395307 |
06/08/2025 |
13:57:51 |
1,280 |
288.1000 |
CHIX |
2397123 |
06/08/2025 |
14:00:28 |
1,489 |
288.0500 |
CHIX |
2402046 |
06/08/2025 |
14:01:40 |
1,351 |
288.2500 |
CHIX |
2404082 |
06/08/2025 |
14:03:18 |
1,205 |
288.1500 |
CHIX |
2405922 |
06/08/2025 |
14:05:19 |
1,343 |
288.2000 |
CHIX |
2409504 |
06/08/2025 |
14:06:22 |
1,234 |
288.1500 |
CHIX |
2410705 |
06/08/2025 |
14:07:40 |
1,280 |
287.8000 |
CHIX |
2412387 |
06/08/2025 |
14:10:21 |
193 |
287.8500 |
CHIX |
2416626 |
06/08/2025 |
14:10:21 |
1,260 |
287.8500 |
CHIX |
2416624 |
06/08/2025 |
14:11:00 |
1,018 |
287.7500 |
CHIX |
2417644 |
06/08/2025 |
14:11:00 |
1 |
287.7500 |
CHIX |
2417642 |
06/08/2025 |
14:11:00 |
70 |
287.7500 |
CHIX |
2417640 |
06/08/2025 |
14:12:01 |
618 |
287.1000 |
CHIX |
2418753 |
06/08/2025 |
14:12:01 |
819 |
287.1000 |
CHIX |
2418751 |
06/08/2025 |
14:13:47 |
1,365 |
286.9000 |
CHIX |
2421347 |
06/08/2025 |
14:15:38 |
1,328 |
286.9500 |
CHIX |
2424698 |
06/08/2025 |
14:19:26 |
1,769 |
287.2000 |
CHIX |
2429693 |
06/08/2025 |
14:19:32 |
1,260 |
287.1000 |
CHIX |
2429805 |
06/08/2025 |
14:19:54 |
151 |
287.1000 |
CHIX |
2430136 |
06/08/2025 |
14:20:26 |
1,235 |
287.0500 |
CHIX |
2431846 |
06/08/2025 |
14:22:28 |
1,277 |
288.1000 |
CHIX |
2434520 |
06/08/2025 |
14:23:43 |
1,388 |
287.7500 |
CHIX |
2436457 |
06/08/2025 |
14:25:08 |
1,453 |
287.9500 |
CHIX |
2439833 |
06/08/2025 |
14:27:03 |
1,312 |
288.0000 |
CHIX |
2442322 |
06/08/2025 |
14:28:50 |
1,492 |
288.2000 |
CHIX |
2445190 |
06/08/2025 |
14:30:00 |
1,204 |
287.7500 |
CHIX |
2448795 |
06/08/2025 |
14:31:18 |
9 |
287.9500 |
CHIX |
2457752 |
06/08/2025 |
14:31:18 |
504 |
287.9500 |
CHIX |
2457750 |
06/08/2025 |
14:31:18 |
1,008 |
287.9500 |
CHIX |
2457748 |
06/08/2025 |
14:31:44 |
1,222 |
287.9500 |
CHIX |
2459006 |
06/08/2025 |
14:31:45 |
1,492 |
287.9000 |
CHIX |
2459031 |
06/08/2025 |
14:32:37 |
1,281 |
287.8500 |
CHIX |
2461565 |
06/08/2025 |
14:33:33 |
1,249 |
287.9000 |
CHIX |
2463890 |
06/08/2025 |
14:33:47 |
1,354 |
287.6500 |
CHIX |
2464417 |
06/08/2025 |
14:34:59 |
1,389 |
288.0500 |
CHIX |
2467422 |
06/08/2025 |
14:37:02 |
1,310 |
289.1500 |
CHIX |
2475092 |
06/08/2025 |
14:37:02 |
1,373 |
289.1500 |
CHIX |
2475086 |
06/08/2025 |
14:37:45 |
248 |
289.3500 |
CHIX |
2476261 |
06/08/2025 |
14:37:45 |
978 |
289.3500 |
CHIX |
2476259 |
06/08/2025 |
14:38:30 |
1,401 |
289.4500 |
CHIX |
2477841 |
06/08/2025 |
14:39:23 |
1,288 |
289.2000 |
CHIX |
2479739 |
06/08/2025 |
14:40:33 |
1,309 |
289.5000 |
CHIX |
2483258 |
06/08/2025 |
14:42:04 |
118 |
289.7000 |
CHIX |
2486796 |
06/08/2025 |
14:42:04 |
1,260 |
289.7000 |
CHIX |
2486794 |
06/08/2025 |
14:42:04 |
1,741 |
289.8000 |
CHIX |
2486790 |
06/08/2025 |
14:44:08 |
134 |
289.9000 |
CHIX |
2491080 |
06/08/2025 |
14:44:08 |
1,523 |
289.9000 |
CHIX |
2491074 |
06/08/2025 |
14:44:10 |
41 |
289.8500 |
CHIX |
2491186 |
06/08/2025 |
14:44:10 |
1,220 |
289.8500 |
CHIX |
2491182 |
06/08/2025 |
14:45:13 |
1,309 |
289.8500 |
CHIX |
2494821 |
06/08/2025 |
14:45:23 |
74 |
289.8500 |
CHIX |
2495311 |
06/08/2025 |
14:45:50 |
1,357 |
289.8500 |
CHIX |
2496379 |
06/08/2025 |
14:46:46 |
1,349 |
289.6500 |
CHIX |
2498909 |
06/08/2025 |
14:47:15 |
1,333 |
289.6500 |
CHIX |
2500150 |
06/08/2025 |
14:48:50 |
1,442 |
289.6500 |
CHIX |
2503930 |
06/08/2025 |
14:50:02 |
1,432 |
290.1000 |
CHIX |
2508777 |
06/08/2025 |
14:50:03 |
18 |
290.1000 |
CHIX |
2508864 |
06/08/2025 |
14:50:21 |
1,350 |
290.1000 |
CHIX |
2509541 |
06/08/2025 |
14:51:24 |
1,488 |
290.0000 |
CHIX |
2512724 |
06/08/2025 |
14:52:02 |
1,360 |
289.9000 |
CHIX |
2514645 |
06/08/2025 |
14:54:49 |
182 |
290.1000 |
CHIX |
2521443 |
06/08/2025 |
14:54:49 |
1,852 |
290.1000 |
CHIX |
2521437 |
06/08/2025 |
14:55:41 |
252 |
290.3500 |
CHIX |
2525852 |
06/08/2025 |
14:55:41 |
1,394 |
290.3500 |
CHIX |
2525850 |
06/08/2025 |
14:55:43 |
239 |
290.2500 |
CHIX |
2526093 |
06/08/2025 |
14:55:43 |
252 |
290.2500 |
CHIX |
2526090 |
06/08/2025 |
14:55:43 |
866 |
290.2500 |
CHIX |
2526088 |
06/08/2025 |
14:56:58 |
1,065 |
289.6000 |
CHIX |
2529087 |
06/08/2025 |
14:56:58 |
152 |
289.6000 |
CHIX |
2529083 |
06/08/2025 |
14:57:40 |
234 |
289.4000 |
CHIX |
2530907 |
06/08/2025 |
14:57:40 |
1,008 |
289.4000 |
CHIX |
2530903 |
06/08/2025 |
14:58:34 |
1,234 |
289.3500 |
CHIX |
2532983 |
06/08/2025 |
14:59:17 |
1,385 |
289.1500 |
CHIX |
2534601 |
06/08/2025 |
15:00:13 |
765 |
289.0000 |
CHIX |
2539691 |
06/08/2025 |
15:00:13 |
481 |
289.0000 |
CHIX |
2539689 |
06/08/2025 |
15:01:16 |
1,330 |
288.6500 |
CHIX |
2543076 |
06/08/2025 |
15:02:09 |
1,308 |
288.0500 |
CHIX |
2545392 |
06/08/2025 |
15:02:48 |
1,376 |
288.1000 |
CHIX |
2547713 |
06/08/2025 |
15:03:41 |
1,319 |
287.7500 |
CHIX |
2550073 |
06/08/2025 |
15:04:46 |
1,298 |
287.6000 |
CHIX |
2552880 |
06/08/2025 |
15:05:18 |
1,396 |
287.6000 |
CHIX |
2556262 |
06/08/2025 |
15:07:24 |
1,250 |
287.9500 |
CHIX |
2562361 |
06/08/2025 |
15:07:24 |
1,484 |
288.0000 |
CHIX |
2562353 |
06/08/2025 |
15:08:41 |
1,415 |
287.6500 |
CHIX |
2566838 |
06/08/2025 |
15:09:45 |
1,205 |
287.6000 |
CHIX |
2569732 |
06/08/2025 |
15:10:30 |
1,279 |
287.6000 |
CHIX |
2572745 |
06/08/2025 |
15:11:16 |
1,251 |
287.5000 |
CHIX |
2575357 |
06/08/2025 |
15:12:28 |
847 |
287.7500 |
CHIX |
2578476 |
06/08/2025 |
15:13:05 |
1,396 |
287.9000 |
CHIX |
2579876 |
06/08/2025 |
15:15:10 |
1,383 |
287.8500 |
CHIX |
2585987 |
06/08/2025 |
15:15:10 |
1,247 |
287.9000 |
CHIX |
2585968 |
06/08/2025 |
15:15:15 |
499 |
287.9000 |
CHIX |
2586226 |
06/08/2025 |
15:16:25 |
1,469 |
287.8000 |
CHIX |
2588899 |
06/08/2025 |
15:17:46 |
1,222 |
288.0500 |
CHIX |
2591691 |
06/08/2025 |
15:18:05 |
1,283 |
288.0000 |
CHIX |
2592415 |
06/08/2025 |
15:20:00 |
1,393 |
288.0500 |
CHIX |
2596893 |
06/08/2025 |
15:20:39 |
1,310 |
288.0500 |
CHIX |
2599804 |
06/08/2025 |
15:21:26 |
1,376 |
288.1500 |
CHIX |
2601417 |
06/08/2025 |
15:22:28 |
1,375 |
288.0000 |
CHIX |
2603354 |
06/08/2025 |
15:23:11 |
1,263 |
287.8000 |
CHIX |
2604684 |
06/08/2025 |
15:25:01 |
249 |
287.7500 |
CHIX |
2612716 |
06/08/2025 |
15:25:01 |
1,228 |
287.7500 |
CHIX |
2612714 |
06/08/2025 |
15:25:32 |
1,209 |
287.1500 |
CHIX |
2614884 |
06/08/2025 |
15:26:39 |
1,469 |
287.2000 |
CHIX |
2617029 |
06/08/2025 |
15:28:30 |
2,187 |
287.3000 |
CHIX |
2619663 |
06/08/2025 |
15:29:32 |
410 |
287.1000 |
CHIX |
2621403 |
06/08/2025 |
15:29:39 |
1,065 |
287.1000 |
CHIX |
2621591 |
06/08/2025 |
15:31:18 |
1,412 |
286.8500 |
CHIX |
2626778 |
06/08/2025 |
15:32:30 |
1,290 |
286.9500 |
CHIX |
2628989 |
06/08/2025 |
15:33:19 |
228 |
287.0500 |
CHIX |
2630550 |
06/08/2025 |
15:33:19 |
1,260 |
287.0500 |
CHIX |
2630548 |
06/08/2025 |
15:35:33 |
1,474 |
287.1500 |
CHIX |
2636589 |
06/08/2025 |
15:35:34 |
311 |
286.9500 |
CHIX |
2636631 |
06/08/2025 |
15:35:34 |
1,081 |
286.9500 |
CHIX |
2636635 |
06/08/2025 |
15:37:14 |
848 |
286.9000 |
CHIX |
2640139 |
06/08/2025 |
15:37:17 |
1,417 |
286.8500 |
CHIX |
2640227 |
06/08/2025 |
15:38:56 |
1,204 |
286.9500 |
CHIX |
2644189 |
06/08/2025 |
15:39:39 |
1,473 |
286.9500 |
CHIX |
2645764 |
06/08/2025 |
15:41:28 |
1,913 |
286.9500 |
CHIX |
2651166 |
06/08/2025 |
15:42:48 |
1,305 |
287.1500 |
CHIX |
2653554 |
06/08/2025 |
15:43:29 |
1,285 |
286.8500 |
CHIX |
2655789 |
06/08/2025 |
15:44:15 |
510 |
286.6500 |
CHIX |
2657364 |
06/08/2025 |
15:44:15 |
748 |
286.6500 |
CHIX |
2657362 |
06/08/2025 |
15:46:25 |
1,454 |
286.9000 |
CHIX |
2663720 |
06/08/2025 |
15:46:52 |
1,263 |
286.9000 |
CHIX |
2664330 |
06/08/2025 |
15:46:52 |
1,275 |
286.8500 |
CHIX |
2664328 |
06/08/2025 |
15:48:59 |
1,210 |
286.6000 |
CHIX |
2668470 |
06/08/2025 |
15:50:00 |
1,318 |
286.4500 |
CHIX |
2671057 |
06/08/2025 |
15:51:23 |
1,455 |
286.3500 |
CHIX |
2674548 |
06/08/2025 |
15:52:30 |
1,241 |
286.0500 |
CHIX |
2676524 |
06/08/2025 |
15:52:58 |
1,232 |
286.0500 |
CHIX |
2677411 |
06/08/2025 |
15:54:49 |
1,075 |
286.4000 |
CHIX |
2680214 |
06/08/2025 |
15:54:49 |
1,417 |
286.4500 |
CHIX |
2680202 |
06/08/2025 |
15:56:23 |
1,822 |
287.5000 |
CHIX |
2684675 |
06/08/2025 |
15:56:23 |
1,456 |
287.5000 |
CHIX |
2684671 |
06/08/2025 |
15:57:49 |
1,487 |
287.2000 |
CHIX |
2687069 |
06/08/2025 |
15:59:10 |
215 |
286.9000 |
CHIX |
2689515 |
06/08/2025 |
15:59:10 |
1,008 |
286.9000 |
CHIX |
2689513 |
06/08/2025 |
15:59:38 |
252 |
286.6000 |
CHIX |
2690584 |
06/08/2025 |
15:59:38 |
1,008 |
286.6000 |
CHIX |
2690582 |
06/08/2025 |
15:59:41 |
138 |
286.6000 |
CHIX |
2690833 |
06/08/2025 |
16:00:20 |
1,274 |
286.4500 |
CHIX |
2696504 |
06/08/2025 |
16:01:13 |
1,096 |
286.3500 |
CHIX |
2698976 |
06/08/2025 |
16:02:05 |
1,428 |
286.7000 |
CHIX |
2700746 |
06/08/2025 |
16:02:37 |
1,251 |
286.8000 |
CHIX |
2701650 |
06/08/2025 |
16:03:45 |
1,214 |
286.7500 |
CHIX |
2703572 |
06/08/2025 |
16:04:02 |
1,290 |
286.7000 |
CHIX |
2704051 |
06/08/2025 |
16:04:59 |
1,260 |
286.5500 |
CHIX |
2705488 |
06/08/2025 |
16:05:48 |
161 |
286.5500 |
CHIX |
2710032 |
06/08/2025 |
16:06:05 |
1,257 |
286.5000 |
CHIX |
2710524 |
06/08/2025 |
16:06:26 |
1,136 |
286.5000 |
CHIX |
2711081 |
06/08/2025 |
16:07:28 |
130 |
286.7000 |
CHIX |
2712677 |
06/08/2025 |
16:07:28 |
1,226 |
286.7000 |
CHIX |
2712675 |
06/08/2025 |
16:08:02 |
1,398 |
287.2000 |
CHIX |
2713777 |
06/08/2025 |
16:09:19 |
1,247 |
286.8500 |
CHIX |
2715841 |
06/08/2025 |
16:10:10 |
1,261 |
287.0500 |
CHIX |
2719686 |
06/08/2025 |
16:10:40 |
1,425 |
287.0000 |
CHIX |
2720618 |
06/08/2025 |
16:11:27 |
1,387 |
286.5500 |
CHIX |
2722481 |
06/08/2025 |
16:12:35 |
1,452 |
286.3000 |
CHIX |
2724545 |
06/08/2025 |
16:13:46 |
1,407 |
286.1500 |
CHIX |
2727242 |
06/08/2025 |
16:14:14 |
1,367 |
286.3500 |
CHIX |
2728257 |
06/08/2025 |
16:15:07 |
1,229 |
286.0000 |
CHIX |
2732793 |
06/08/2025 |
16:16:05 |
844 |
286.4500 |
CHIX |
2735217 |
06/08/2025 |
16:16:05 |
376 |
286.4500 |
CHIX |
2735215 |
06/08/2025 |
16:16:41 |
1,355 |
286.4000 |
CHIX |
2736444 |
06/08/2025 |
16:17:24 |
1,289 |
286.2000 |
CHIX |
2737864 |
06/08/2025 |
16:18:53 |
1,458 |
286.4500 |
CHIX |
2741192 |
06/08/2025 |
16:19:05 |
1,208 |
286.4000 |
CHIX |
2741642 |
06/08/2025 |
16:20:05 |
1,422 |
286.4000 |
CHIX |
2746607 |
06/08/2025 |
16:21:37 |
15 |
286.4500 |
CHIX |
2752288 |
06/08/2025 |
16:21:37 |
2,247 |
286.4500 |
CHIX |
2752286 |
06/08/2025 |
16:21:46 |
1,444 |
286.3500 |
CHIX |
2752629 |
06/08/2025 |
16:22:30 |
1,366 |
286.4500 |
CHIX |
2754467 |
06/08/2025 |
16:22:52 |
1,316 |
286.6500 |
CHIX |
2755300 |
06/08/2025 |
16:23:54 |
2,025 |
286.6500 |
CHIX |
2757541 |
06/08/2025 |
08:01:00 |
4,043 |
295.9000 |
LSE |
1997599 |
06/08/2025 |
08:07:28 |
3,628 |
289.2000 |
LSE |
2009780 |
06/08/2025 |
08:12:56 |
3,105 |
289.8000 |
LSE |
2017665 |
06/08/2025 |
08:14:29 |
850 |
288.8500 |
LSE |
2019649 |
06/08/2025 |
08:14:29 |
754 |
288.8500 |
LSE |
2019647 |
06/08/2025 |
08:14:29 |
765 |
288.8500 |
LSE |
2019645 |
06/08/2025 |
08:15:03 |
3,475 |
288.7000 |
LSE |
2020431 |
06/08/2025 |
08:18:38 |
3,638 |
289.7000 |
LSE |
2024970 |
06/08/2025 |
08:18:45 |
3,487 |
289.4500 |
LSE |
2025131 |
06/08/2025 |
08:22:00 |
3,809 |
289.3000 |
LSE |
2029488 |
06/08/2025 |
08:27:24 |
512 |
289.7000 |
LSE |
2035660 |
06/08/2025 |
08:32:51 |
3,651 |
290.3500 |
LSE |
2042796 |
06/08/2025 |
08:33:44 |
3,214 |
290.7000 |
LSE |
2043885 |
06/08/2025 |
08:36:53 |
3,104 |
290.1500 |
LSE |
2047797 |
06/08/2025 |
08:39:51 |
3,477 |
288.3000 |
LSE |
2051605 |
06/08/2025 |
08:43:57 |
3,462 |
289.1500 |
LSE |
2056485 |
06/08/2025 |
08:45:23 |
3,272 |
287.9500 |
LSE |
2058452 |
06/08/2025 |
08:48:28 |
3,126 |
288.8000 |
LSE |
2062239 |
06/08/2025 |
08:50:52 |
3,340 |
288.5000 |
LSE |
2065232 |
06/08/2025 |
08:52:39 |
3,248 |
287.6500 |
LSE |
2067061 |
06/08/2025 |
08:56:04 |
3,589 |
287.7000 |
LSE |
2071079 |
06/08/2025 |
09:02:21 |
2,508 |
286.1000 |
LSE |
2078555 |
06/08/2025 |
09:02:21 |
450 |
286.1000 |
LSE |
2078553 |
06/08/2025 |
09:02:21 |
3,145 |
286.0500 |
LSE |
2078551 |
06/08/2025 |
09:18:14 |
1,890 |
288.3500 |
LSE |
2097337 |
06/08/2025 |
09:19:41 |
1,276 |
287.6000 |
LSE |
2098928 |
06/08/2025 |
09:19:41 |
1,928 |
287.6000 |
LSE |
2098926 |
06/08/2025 |
09:29:56 |
3,649 |
290.6500 |
LSE |
2111142 |
06/08/2025 |
09:39:34 |
3,674 |
291.1500 |
LSE |
2121824 |
06/08/2025 |
09:46:39 |
1,705 |
292.0000 |
LSE |
2129741 |
06/08/2025 |
09:46:39 |
1,725 |
292.0000 |
LSE |
2129739 |
06/08/2025 |
09:50:45 |
3,359 |
291.2500 |
LSE |
2134565 |
06/08/2025 |
09:50:59 |
617 |
291.1000 |
LSE |
2134894 |
06/08/2025 |
09:50:59 |
167 |
291.1000 |
LSE |
2134892 |
06/08/2025 |
09:50:59 |
920 |
291.1000 |
LSE |
2134890 |
06/08/2025 |
09:50:59 |
441 |
291.1000 |
LSE |
2134888 |
06/08/2025 |
09:58:36 |
3,301 |
290.3500 |
LSE |
2143886 |
06/08/2025 |
09:59:52 |
3,477 |
290.1000 |
LSE |
2144900 |
06/08/2025 |
10:04:27 |
570 |
289.0500 |
LSE |
2149835 |
06/08/2025 |
10:06:20 |
3,503 |
288.8500 |
LSE |
2152083 |
06/08/2025 |
10:10:30 |
3,665 |
288.1500 |
LSE |
2156515 |
06/08/2025 |
10:12:06 |
3,436 |
288.0000 |
LSE |
2158529 |
06/08/2025 |
10:14:33 |
2,942 |
287.4000 |
LSE |
2161231 |
06/08/2025 |
10:14:33 |
754 |
287.4000 |
LSE |
2161229 |
06/08/2025 |
10:26:07 |
3,461 |
288.5500 |
LSE |
2172968 |
06/08/2025 |
10:26:07 |
90 |
288.5500 |
LSE |
2172966 |
06/08/2025 |
10:28:01 |
3,280 |
288.6500 |
LSE |
2174782 |
06/08/2025 |
10:33:49 |
3,561 |
288.5000 |
LSE |
2181006 |
06/08/2025 |
10:44:04 |
1,618 |
289.5000 |
LSE |
2191630 |
06/08/2025 |
10:44:04 |
1,977 |
289.5000 |
LSE |
2191628 |
06/08/2025 |
10:45:55 |
3,710 |
289.1500 |
LSE |
2193598 |
06/08/2025 |
10:56:21 |
1,744 |
289.7500 |
LSE |
2203754 |
06/08/2025 |
10:56:23 |
1,660 |
289.7500 |
LSE |
2203786 |
06/08/2025 |
10:58:20 |
2,320 |
289.5000 |
LSE |
2205711 |
06/08/2025 |
10:58:20 |
1,171 |
289.5000 |
LSE |
2205709 |
06/08/2025 |
11:05:16 |
3,097 |
288.2500 |
LSE |
2215070 |
06/08/2025 |
11:08:54 |
1,257 |
288.0500 |
LSE |
2217829 |
06/08/2025 |
11:08:54 |
583 |
288.0500 |
LSE |
2217827 |
06/08/2025 |
11:08:54 |
763 |
288.0500 |
LSE |
2217825 |
06/08/2025 |
11:08:54 |
1,478 |
288.0500 |
LSE |
2217823 |
06/08/2025 |
11:09:32 |
749 |
286.9000 |
LSE |
2218297 |
06/08/2025 |
11:09:32 |
1,295 |
286.9000 |
LSE |
2218295 |
06/08/2025 |
11:09:32 |
1,437 |
286.9000 |
LSE |
2218299 |
06/08/2025 |
11:16:40 |
3,785 |
288.1500 |
LSE |
2224882 |
06/08/2025 |
11:22:00 |
418 |
288.6500 |
LSE |
2229350 |
06/08/2025 |
11:22:00 |
2,887 |
288.6500 |
LSE |
2229348 |
06/08/2025 |
11:24:55 |
1,610 |
288.1500 |
LSE |
2232053 |
06/08/2025 |
11:24:55 |
1,845 |
288.1500 |
LSE |
2232051 |
06/08/2025 |
11:28:24 |
1,130 |
288.9000 |
LSE |
2235113 |
06/08/2025 |
11:28:24 |
800 |
288.8500 |
LSE |
2235109 |
06/08/2025 |
11:28:24 |
1,478 |
288.8500 |
LSE |
2235111 |
06/08/2025 |
11:28:24 |
2,477 |
288.8500 |
LSE |
2235107 |
06/08/2025 |
11:28:24 |
1,377 |
288.8500 |
LSE |
2235105 |
06/08/2025 |
11:34:01 |
3,820 |
288.8500 |
LSE |
2239666 |
06/08/2025 |
11:36:30 |
3,763 |
288.6500 |
LSE |
2242213 |
06/08/2025 |
11:42:04 |
2,767 |
289.3000 |
LSE |
2247541 |
06/08/2025 |
11:42:04 |
446 |
289.3000 |
LSE |
2247539 |
06/08/2025 |
11:43:33 |
4,074 |
289.3000 |
LSE |
2248490 |
06/08/2025 |
11:43:38 |
3,690 |
289.2000 |
LSE |
2248538 |
06/08/2025 |
11:44:28 |
457 |
289.3500 |
LSE |
2249215 |
06/08/2025 |
11:44:28 |
2,919 |
289.3500 |
LSE |
2249213 |
06/08/2025 |
11:46:46 |
589 |
289.7500 |
LSE |
2251335 |
06/08/2025 |
11:46:46 |
1,168 |
289.7500 |
LSE |
2251333 |
06/08/2025 |
11:46:46 |
1,168 |
289.7000 |
LSE |
2251331 |
06/08/2025 |
11:46:46 |
754 |
289.7000 |
LSE |
2251329 |
06/08/2025 |
11:46:46 |
66 |
289.7000 |
LSE |
2251327 |
06/08/2025 |
11:46:46 |
3,368 |
289.8000 |
LSE |
2251321 |
06/08/2025 |
11:49:25 |
3,660 |
289.6500 |
LSE |
2253721 |
06/08/2025 |
11:49:25 |
54 |
289.6500 |
LSE |
2253719 |
06/08/2025 |
11:49:25 |
4,433 |
289.7000 |
LSE |
2253717 |
06/08/2025 |
11:49:35 |
1,712 |
289.6500 |
LSE |
2253921 |
06/08/2025 |
11:50:26 |
15 |
289.6500 |
LSE |
2254947 |
06/08/2025 |
11:50:30 |
1,648 |
289.6500 |
LSE |
2254993 |
06/08/2025 |
11:50:31 |
1,436 |
289.6000 |
LSE |
2255012 |
06/08/2025 |
11:50:31 |
2,308 |
289.6000 |
LSE |
2255010 |
06/08/2025 |
11:52:30 |
2,657 |
289.8500 |
LSE |
2256520 |
06/08/2025 |
11:52:45 |
3,852 |
289.8500 |
LSE |
2256724 |
06/08/2025 |
11:52:45 |
1,428 |
289.8500 |
LSE |
2256722 |
06/08/2025 |
11:53:29 |
3,380 |
290.0000 |
LSE |
2257326 |
06/08/2025 |
11:54:42 |
3,686 |
289.6000 |
LSE |
2258279 |
06/08/2025 |
11:56:40 |
3,793 |
289.5500 |
LSE |
2260626 |
06/08/2025 |
11:58:17 |
2,850 |
289.8500 |
LSE |
2262024 |
06/08/2025 |
11:58:21 |
3,547 |
289.9000 |
LSE |
2262149 |
06/08/2025 |
11:58:33 |
55 |
290.1500 |
LSE |
2262476 |
06/08/2025 |
11:59:10 |
4,045 |
290.2500 |
LSE |
2262918 |
06/08/2025 |
11:59:10 |
754 |
290.2500 |
LSE |
2262916 |
06/08/2025 |
11:59:17 |
3,570 |
290.1500 |
LSE |
2262989 |
06/08/2025 |
12:00:04 |
3,710 |
289.9000 |
LSE |
2264241 |
06/08/2025 |
12:01:29 |
1,386 |
289.8500 |
LSE |
2265663 |
06/08/2025 |
12:01:29 |
620 |
289.8500 |
LSE |
2265665 |
06/08/2025 |
12:01:29 |
996 |
289.8500 |
LSE |
2265667 |
06/08/2025 |
12:02:00 |
455 |
289.9500 |
LSE |
2266116 |
06/08/2025 |
12:02:00 |
1,386 |
289.9500 |
LSE |
2266114 |
06/08/2025 |
12:02:00 |
4,078 |
289.9500 |
LSE |
2266102 |
06/08/2025 |
12:02:19 |
1,000 |
289.7500 |
LSE |
2266574 |
06/08/2025 |
12:02:52 |
3,158 |
289.6500 |
LSE |
2267382 |
06/08/2025 |
12:04:07 |
3,245 |
289.6000 |
LSE |
2268471 |
06/08/2025 |
12:04:23 |
3,602 |
289.5000 |
LSE |
2268684 |
06/08/2025 |
12:04:48 |
3,450 |
289.4000 |
LSE |
2269110 |
06/08/2025 |
12:04:48 |
296 |
289.4000 |
LSE |
2269108 |
06/08/2025 |
12:07:28 |
3,462 |
289.5000 |
LSE |
2271828 |
06/08/2025 |
12:07:31 |
1,900 |
289.5000 |
LSE |
2271866 |
06/08/2025 |
12:07:44 |
2,559 |
289.4000 |
LSE |
2272029 |
06/08/2025 |
12:07:44 |
754 |
289.4000 |
LSE |
2272027 |
06/08/2025 |
12:09:30 |
1,744 |
289.1500 |
LSE |
2273595 |
06/08/2025 |
12:09:30 |
1,386 |
289.1500 |
LSE |
2273593 |
06/08/2025 |
12:09:30 |
1,599 |
289.1000 |
LSE |
2273591 |
06/08/2025 |
12:09:30 |
2,000 |
289.1000 |
LSE |
2273589 |
06/08/2025 |
12:10:43 |
3,907 |
289.1000 |
LSE |
2274931 |
06/08/2025 |
12:10:44 |
3,394 |
289.0000 |
LSE |
2274939 |
06/08/2025 |
12:11:07 |
3,168 |
289.1000 |
LSE |
2275418 |
06/08/2025 |
12:11:32 |
77 |
289.0000 |
LSE |
2275790 |
06/08/2025 |
12:11:32 |
1,029 |
289.0000 |
LSE |
2275788 |
06/08/2025 |
12:13:32 |
1,738 |
289.3500 |
LSE |
2277314 |
06/08/2025 |
12:13:32 |
3,689 |
289.3500 |
LSE |
2277312 |
06/08/2025 |
12:15:26 |
891 |
289.5500 |
LSE |
2279090 |
06/08/2025 |
12:15:26 |
5,081 |
289.5500 |
LSE |
2279088 |
06/08/2025 |
12:15:27 |
3,466 |
289.5000 |
LSE |
2279106 |
06/08/2025 |
12:15:28 |
754 |
289.4500 |
LSE |
2279120 |
06/08/2025 |
12:15:42 |
1,411 |
289.4000 |
LSE |
2279286 |
06/08/2025 |
12:15:42 |
749 |
289.4000 |
LSE |
2279284 |
06/08/2025 |
12:15:42 |
845 |
289.4000 |
LSE |
2279282 |
06/08/2025 |
12:15:42 |
754 |
289.4000 |
LSE |
2279280 |
06/08/2025 |
12:16:11 |
1,670 |
289.3000 |
LSE |
2279992 |
06/08/2025 |
12:16:11 |
1,738 |
289.2500 |
LSE |
2279990 |
06/08/2025 |
12:17:45 |
1,813 |
289.2000 |
LSE |
2281477 |
06/08/2025 |
12:17:45 |
1,738 |
289.1500 |
LSE |
2281475 |
06/08/2025 |
12:17:45 |
3,651 |
289.2000 |
LSE |
2281473 |
06/08/2025 |
12:18:36 |
1,177 |
289.4000 |
LSE |
2282038 |
06/08/2025 |
12:18:36 |
286 |
289.4000 |
LSE |
2282035 |
06/08/2025 |
12:19:12 |
3,181 |
289.6000 |
LSE |
2282463 |
06/08/2025 |
12:20:28 |
2,200 |
289.4500 |
LSE |
2283854 |
06/08/2025 |
12:21:26 |
1,195 |
289.5000 |
LSE |
2284646 |
06/08/2025 |
12:21:26 |
754 |
289.5000 |
LSE |
2284644 |
06/08/2025 |
12:21:26 |
1,738 |
289.5000 |
LSE |
2284642 |
06/08/2025 |
12:22:09 |
3,843 |
289.5000 |
LSE |
2285163 |
06/08/2025 |
12:23:01 |
3,386 |
289.7000 |
LSE |
2285884 |
06/08/2025 |
12:24:00 |
3,847 |
289.4500 |
LSE |
2286588 |
06/08/2025 |
12:25:00 |
3,408 |
289.4500 |
LSE |
2287637 |
06/08/2025 |
12:25:00 |
120 |
289.4500 |
LSE |
2287635 |
06/08/2025 |
12:25:52 |
1,186 |
289.3500 |
LSE |
2288584 |
06/08/2025 |
12:26:42 |
237 |
289.3500 |
LSE |
2289229 |
06/08/2025 |
12:26:42 |
1,738 |
289.3500 |
LSE |
2289227 |
06/08/2025 |
12:26:42 |
1,738 |
289.3000 |
LSE |
2289225 |
06/08/2025 |
12:26:42 |
3,590 |
289.3500 |
LSE |
2289223 |
06/08/2025 |
12:28:04 |
3,705 |
288.9500 |
LSE |
2290336 |
06/08/2025 |
12:28:27 |
3,468 |
288.8500 |
LSE |
2290678 |
06/08/2025 |
12:30:24 |
4,379 |
288.7000 |
LSE |
2293327 |
06/08/2025 |
12:32:06 |
3,998 |
288.8000 |
LSE |
2296078 |
06/08/2025 |
12:32:06 |
12 |
288.8000 |
LSE |
2296070 |
06/08/2025 |
12:32:06 |
1,013 |
288.8000 |
LSE |
2296068 |
06/08/2025 |
12:32:06 |
4,927 |
288.8500 |
LSE |
2296064 |
06/08/2025 |
12:32:43 |
3,560 |
288.7000 |
LSE |
2296610 |
06/08/2025 |
12:33:52 |
3,686 |
288.7000 |
LSE |
2297899 |
06/08/2025 |
12:34:42 |
1,155 |
288.6500 |
LSE |
2298593 |
06/08/2025 |
12:34:48 |
3,148 |
288.6000 |
LSE |
2298655 |
06/08/2025 |
12:35:53 |
665 |
288.5000 |
LSE |
2300440 |
06/08/2025 |
12:35:53 |
2,859 |
288.5000 |
LSE |
2300438 |
06/08/2025 |
12:35:53 |
3,801 |
288.5000 |
LSE |
2300433 |
06/08/2025 |
12:37:35 |
3,185 |
288.6500 |
LSE |
2302222 |
06/08/2025 |
12:37:57 |
2,802 |
288.6500 |
LSE |
2302588 |
06/08/2025 |
12:38:36 |
1,090 |
288.5000 |
LSE |
2303108 |
06/08/2025 |
12:38:36 |
2,723 |
288.5000 |
LSE |
2303106 |
06/08/2025 |
12:38:36 |
629 |
288.6500 |
LSE |
2303104 |
06/08/2025 |
12:40:02 |
3,507 |
288.5500 |
LSE |
2304715 |
06/08/2025 |
12:40:02 |
3,462 |
288.7000 |
LSE |
2304701 |
06/08/2025 |
12:40:36 |
3,188 |
288.4500 |
LSE |
2305268 |
06/08/2025 |
12:41:19 |
2,014 |
287.8500 |
LSE |
2306047 |
06/08/2025 |
12:41:19 |
1,738 |
287.8500 |
LSE |
2306045 |
06/08/2025 |
12:43:04 |
920 |
287.9000 |
LSE |
2307490 |
06/08/2025 |
12:43:04 |
754 |
287.9000 |
LSE |
2307488 |
06/08/2025 |
12:43:04 |
1,738 |
287.9000 |
LSE |
2307486 |
06/08/2025 |
12:43:26 |
14 |
287.9500 |
LSE |
2307815 |
06/08/2025 |
12:43:26 |
3,114 |
287.9500 |
LSE |
2307813 |
06/08/2025 |
12:44:27 |
3,493 |
287.8500 |
LSE |
2308741 |
06/08/2025 |
12:45:12 |
3,778 |
288.2500 |
LSE |
2309975 |
06/08/2025 |
12:47:32 |
3,806 |
288.2500 |
LSE |
2312272 |
06/08/2025 |
12:47:32 |
3,784 |
288.2500 |
LSE |
2312270 |
06/08/2025 |
12:48:00 |
1,633 |
288.6000 |
LSE |
2312736 |
06/08/2025 |
12:48:00 |
1,217 |
288.6000 |
LSE |
2312734 |
06/08/2025 |
12:48:00 |
795 |
288.6000 |
LSE |
2312732 |
06/08/2025 |
12:48:43 |
3,740 |
288.6000 |
LSE |
2313447 |
06/08/2025 |
12:48:57 |
3,192 |
288.4500 |
LSE |
2313641 |
06/08/2025 |
12:48:57 |
3,376 |
288.5000 |
LSE |
2313639 |
06/08/2025 |
12:49:54 |
3,643 |
288.5000 |
LSE |
2314435 |
06/08/2025 |
12:50:37 |
1,738 |
288.3500 |
LSE |
2315771 |
06/08/2025 |
12:50:37 |
754 |
288.3500 |
LSE |
2315769 |
06/08/2025 |
12:51:42 |
66 |
288.2000 |
LSE |
2317017 |
06/08/2025 |
12:51:42 |
1,738 |
288.2000 |
LSE |
2317015 |
06/08/2025 |
12:51:42 |
1,365 |
288.2500 |
LSE |
2317019 |
06/08/2025 |
12:51:42 |
3,228 |
288.2000 |
LSE |
2317013 |
06/08/2025 |
12:51:42 |
3,819 |
288.2500 |
LSE |
2317011 |
06/08/2025 |
12:54:08 |
4,343 |
288.3500 |
LSE |
2319087 |
06/08/2025 |
12:54:36 |
1,153 |
288.5500 |
LSE |
2319596 |
06/08/2025 |
12:55:40 |
3,752 |
288.8500 |
LSE |
2321132 |
06/08/2025 |
12:55:43 |
3,567 |
288.7500 |
LSE |
2321182 |
06/08/2025 |
12:56:30 |
1,738 |
288.4500 |
LSE |
2321984 |
06/08/2025 |
12:56:30 |
7 |
288.4500 |
LSE |
2321986 |
06/08/2025 |
12:56:30 |
1,738 |
288.4000 |
LSE |
2321982 |
06/08/2025 |
12:57:33 |
3,735 |
288.3000 |
LSE |
2322969 |
06/08/2025 |
12:58:04 |
3,254 |
288.3000 |
LSE |
2323492 |
06/08/2025 |
12:59:52 |
3,107 |
288.5000 |
LSE |
2325974 |
06/08/2025 |
13:00:11 |
3,930 |
288.5000 |
LSE |
2326888 |
06/08/2025 |
13:01:02 |
3,267 |
288.3500 |
LSE |
2327744 |
06/08/2025 |
13:01:09 |
3,357 |
288.2000 |
LSE |
2327884 |
06/08/2025 |
13:01:09 |
3,429 |
288.3000 |
LSE |
2327875 |
06/08/2025 |
13:01:48 |
3,161 |
288.1000 |
LSE |
2328407 |
06/08/2025 |
13:02:32 |
3,113 |
288.3000 |
LSE |
2329213 |
06/08/2025 |
13:03:12 |
3,664 |
288.5000 |
LSE |
2330000 |
06/08/2025 |
13:03:45 |
3,770 |
288.4500 |
LSE |
2330431 |
06/08/2025 |
13:04:07 |
669 |
288.4000 |
LSE |
2330799 |
06/08/2025 |
13:04:07 |
2,718 |
288.4000 |
LSE |
2330797 |
06/08/2025 |
13:05:07 |
3,219 |
288.4500 |
LSE |
2332177 |
06/08/2025 |
13:05:39 |
3,579 |
288.5500 |
LSE |
2332608 |
06/08/2025 |
13:06:31 |
1,132 |
288.6000 |
LSE |
2333425 |
06/08/2025 |
13:06:31 |
1,738 |
288.6000 |
LSE |
2333423 |
06/08/2025 |
13:07:38 |
1,738 |
288.6000 |
LSE |
2334398 |
06/08/2025 |
13:07:39 |
140 |
288.6500 |
LSE |
2334422 |
06/08/2025 |
13:08:02 |
3,249 |
288.7000 |
LSE |
2334610 |
06/08/2025 |
13:08:17 |
3,220 |
288.7000 |
LSE |
2334875 |
06/08/2025 |
13:08:40 |
3,652 |
288.5000 |
LSE |
2335158 |
06/08/2025 |
13:09:31 |
1,710 |
288.3500 |
LSE |
2335934 |
06/08/2025 |
13:09:31 |
572 |
288.3500 |
LSE |
2335938 |
06/08/2025 |
13:09:31 |
788 |
288.3500 |
LSE |
2335936 |
06/08/2025 |
13:09:31 |
843 |
288.3500 |
LSE |
2335932 |
06/08/2025 |
13:10:00 |
3,232 |
288.1500 |
LSE |
2336668 |
06/08/2025 |
13:11:16 |
3,556 |
288.2500 |
LSE |
2338541 |
06/08/2025 |
13:12:40 |
3,631 |
287.3500 |
LSE |
2339913 |
06/08/2025 |
13:12:40 |
1,893 |
287.4000 |
LSE |
2339911 |
06/08/2025 |
13:12:40 |
1,738 |
287.4000 |
LSE |
2339908 |
06/08/2025 |
13:13:32 |
754 |
287.2000 |
LSE |
2340643 |
06/08/2025 |
13:13:32 |
1,738 |
287.2000 |
LSE |
2340641 |
06/08/2025 |
13:14:47 |
3,341 |
287.9500 |
LSE |
2341605 |
06/08/2025 |
13:14:59 |
3,257 |
287.8500 |
LSE |
2341769 |
06/08/2025 |
13:16:01 |
3,722 |
288.0000 |
LSE |
2343379 |
06/08/2025 |
13:16:04 |
3,388 |
287.9500 |
LSE |
2343418 |
06/08/2025 |
13:17:07 |
3,482 |
287.9000 |
LSE |
2344357 |
06/08/2025 |
13:17:52 |
3,330 |
287.9500 |
LSE |
2345051 |
06/08/2025 |
13:18:41 |
3,284 |
287.9000 |
LSE |
2345684 |
06/08/2025 |
13:18:54 |
1,446 |
287.8500 |
LSE |
2345928 |
06/08/2025 |
13:18:54 |
1,978 |
287.8500 |
LSE |
2345926 |
06/08/2025 |
13:19:39 |
3,263 |
288.1000 |
LSE |
2346445 |
06/08/2025 |
13:21:14 |
3,249 |
288.1500 |
LSE |
2348508 |
06/08/2025 |
13:21:14 |
256 |
288.1500 |
LSE |
2348506 |
06/08/2025 |
13:21:14 |
245 |
288.1500 |
LSE |
2348504 |
06/08/2025 |
13:21:15 |
3,788 |
288.0500 |
LSE |
2348520 |
06/08/2025 |
13:22:31 |
3,129 |
288.2500 |
LSE |
2350348 |
06/08/2025 |
13:22:31 |
714 |
288.2500 |
LSE |
2350344 |
06/08/2025 |
13:22:33 |
3,857 |
288.2000 |
LSE |
2350381 |
06/08/2025 |
13:23:47 |
3,478 |
288.5000 |
LSE |
2351471 |
06/08/2025 |
13:23:55 |
3,730 |
288.4000 |
LSE |
2351605 |
06/08/2025 |
13:26:47 |
827 |
288.6500 |
LSE |
2356149 |
06/08/2025 |
13:26:51 |
5,838 |
288.6500 |
LSE |
2356219 |
06/08/2025 |
13:26:54 |
3,258 |
288.6000 |
LSE |
2356260 |
06/08/2025 |
13:27:13 |
3,184 |
288.5500 |
LSE |
2356596 |
06/08/2025 |
13:27:59 |
902 |
288.6000 |
LSE |
2357254 |
06/08/2025 |
13:27:59 |
1,629 |
288.6000 |
LSE |
2357252 |
06/08/2025 |
13:29:32 |
4,369 |
288.7500 |
LSE |
2358867 |
06/08/2025 |
13:29:39 |
2,571 |
288.6000 |
LSE |
2358932 |
06/08/2025 |
13:29:39 |
1,192 |
288.6000 |
LSE |
2358930 |
06/08/2025 |
13:30:02 |
927 |
288.6000 |
LSE |
2360295 |
06/08/2025 |
13:30:02 |
303 |
288.6000 |
LSE |
2360293 |
06/08/2025 |
13:30:02 |
1,093 |
288.6000 |
LSE |
2360291 |
06/08/2025 |
13:30:02 |
1,039 |
288.6000 |
LSE |
2360289 |
06/08/2025 |
13:31:07 |
3,419 |
288.5500 |
LSE |
2361639 |
06/08/2025 |
13:31:07 |
53 |
288.5500 |
LSE |
2361637 |
06/08/2025 |
13:31:07 |
181 |
288.5500 |
LSE |
2361635 |
06/08/2025 |
13:31:12 |
1,629 |
288.5500 |
LSE |
2361718 |
06/08/2025 |
13:31:12 |
673 |
288.5500 |
LSE |
2361720 |
06/08/2025 |
13:31:56 |
3,557 |
288.5500 |
LSE |
2362424 |
06/08/2025 |
13:32:00 |
4,713 |
288.5000 |
LSE |
2362543 |
06/08/2025 |
13:32:00 |
51 |
288.5000 |
LSE |
2362541 |
06/08/2025 |
13:32:06 |
2,974 |
288.1000 |
LSE |
2362717 |
06/08/2025 |
13:32:06 |
749 |
288.1000 |
LSE |
2362715 |
06/08/2025 |
13:32:28 |
3,298 |
288.0000 |
LSE |
2363255 |
06/08/2025 |
13:33:19 |
3,593 |
288.0500 |
LSE |
2364242 |
06/08/2025 |
13:33:42 |
3,542 |
287.8000 |
LSE |
2364642 |
06/08/2025 |
13:33:42 |
4,437 |
288.0000 |
LSE |
2364640 |
06/08/2025 |
13:34:31 |
3,136 |
287.5500 |
LSE |
2365564 |
06/08/2025 |
13:34:35 |
3,822 |
287.4000 |
LSE |
2365632 |
06/08/2025 |
13:35:43 |
3,454 |
287.6500 |
LSE |
2368062 |
06/08/2025 |
13:35:52 |
1,023 |
287.6500 |
LSE |
2368185 |
06/08/2025 |
13:36:05 |
3,463 |
287.8500 |
LSE |
2368427 |
06/08/2025 |
13:37:42 |
3,805 |
287.8500 |
LSE |
2370346 |
06/08/2025 |
13:37:56 |
3,566 |
287.9500 |
LSE |
2370555 |
06/08/2025 |
13:38:03 |
3,725 |
287.9000 |
LSE |
2370701 |
06/08/2025 |
13:38:03 |
80 |
287.9000 |
LSE |
2370699 |
06/08/2025 |
13:38:27 |
3,516 |
287.8500 |
LSE |
2371322 |
06/08/2025 |
13:38:46 |
3,490 |
287.8500 |
LSE |
2371647 |
06/08/2025 |
13:40:18 |
3,739 |
288.1000 |
LSE |
2373523 |
06/08/2025 |
13:40:21 |
4,078 |
288.0000 |
LSE |
2373587 |
06/08/2025 |
13:40:24 |
3,427 |
287.9500 |
LSE |
2373600 |
06/08/2025 |
13:41:46 |
1,217 |
287.8500 |
LSE |
2375336 |
06/08/2025 |
13:42:12 |
3,326 |
287.9500 |
LSE |
2375790 |
06/08/2025 |
13:43:03 |
1,629 |
287.9500 |
LSE |
2376849 |
06/08/2025 |
13:43:03 |
749 |
287.9500 |
LSE |
2376845 |
06/08/2025 |
13:43:03 |
2,855 |
287.9500 |
LSE |
2376847 |
06/08/2025 |
13:43:04 |
1,456 |
287.8500 |
LSE |
2376866 |
06/08/2025 |
13:43:48 |
4,668 |
288.1000 |
LSE |
2377815 |
06/08/2025 |
13:44:53 |
1,862 |
288.2000 |
LSE |
2379091 |
06/08/2025 |
13:45:05 |
1,916 |
288.4500 |
LSE |
2379781 |
06/08/2025 |
13:45:05 |
1,629 |
288.4500 |
LSE |
2379779 |
06/08/2025 |
13:45:05 |
1,206 |
288.4000 |
LSE |
2379777 |
06/08/2025 |
13:45:12 |
2,147 |
288.4000 |
LSE |
2379987 |
06/08/2025 |
13:46:10 |
3,587 |
288.4000 |
LSE |
2381056 |
06/08/2025 |
13:46:13 |
3,571 |
288.3500 |
LSE |
2381128 |
06/08/2025 |
13:46:18 |
2,755 |
288.3000 |
LSE |
2381206 |
06/08/2025 |
13:46:18 |
446 |
288.3000 |
LSE |
2381208 |
06/08/2025 |
13:47:16 |
417 |
288.3500 |
LSE |
2382667 |
06/08/2025 |
13:47:16 |
673 |
288.3000 |
LSE |
2382665 |
06/08/2025 |
13:47:16 |
2,200 |
288.3000 |
LSE |
2382663 |
06/08/2025 |
13:47:16 |
3,629 |
288.3000 |
LSE |
2382661 |
06/08/2025 |
13:47:44 |
3,381 |
288.1000 |
LSE |
2383801 |
06/08/2025 |
13:48:33 |
3,727 |
288.1500 |
LSE |
2384985 |
06/08/2025 |
13:49:18 |
1,386 |
288.2000 |
LSE |
2385707 |
06/08/2025 |
13:49:18 |
2,323 |
288.2000 |
LSE |
2385705 |
06/08/2025 |
13:49:18 |
1,065 |
288.2000 |
LSE |
2385703 |
06/08/2025 |
13:49:40 |
754 |
287.9500 |
LSE |
2386062 |
06/08/2025 |
13:49:40 |
208 |
287.9500 |
LSE |
2386060 |
06/08/2025 |
13:50:09 |
1,551 |
287.9500 |
LSE |
2387266 |
06/08/2025 |
13:50:39 |
2,295 |
287.9500 |
LSE |
2387821 |
06/08/2025 |
13:51:17 |
3,745 |
287.9000 |
LSE |
2388434 |
06/08/2025 |
13:51:21 |
3,350 |
287.8500 |
LSE |
2388529 |
06/08/2025 |
13:51:22 |
3,657 |
287.8000 |
LSE |
2388550 |
06/08/2025 |
13:53:11 |
477 |
288.1000 |
LSE |
2390680 |
06/08/2025 |
13:53:52 |
214 |
288.1000 |
LSE |
2391478 |
06/08/2025 |
13:53:52 |
3,598 |
288.1000 |
LSE |
2391475 |
06/08/2025 |
13:53:52 |
2,142 |
288.1000 |
LSE |
2391473 |
06/08/2025 |
13:53:52 |
749 |
288.1000 |
LSE |
2391471 |
06/08/2025 |
13:54:34 |
395 |
288.6500 |
LSE |
2392408 |
06/08/2025 |
13:54:34 |
754 |
288.6500 |
LSE |
2392406 |
06/08/2025 |
13:54:34 |
919 |
288.6500 |
LSE |
2392404 |
06/08/2025 |
13:54:34 |
1,629 |
288.6500 |
LSE |
2392402 |
06/08/2025 |
13:54:56 |
4,743 |
288.7000 |
LSE |
2392831 |
06/08/2025 |
13:54:57 |
3,723 |
288.6500 |
LSE |
2392864 |
06/08/2025 |
13:55:21 |
297 |
288.5500 |
LSE |
2394162 |
06/08/2025 |
13:55:21 |
3,131 |
288.5500 |
LSE |
2394160 |
06/08/2025 |
13:56:19 |
3,551 |
288.6000 |
LSE |
2395215 |
06/08/2025 |
13:56:32 |
1,028 |
288.3000 |
LSE |
2395476 |
06/08/2025 |
13:56:32 |
1,827 |
288.3000 |
LSE |
2395474 |
06/08/2025 |
13:57:47 |
2,779 |
288.2500 |
LSE |
2397066 |
06/08/2025 |
13:57:47 |
749 |
288.2500 |
LSE |
2397064 |
06/08/2025 |
13:58:04 |
123 |
288.0500 |
LSE |
2397426 |
06/08/2025 |
13:58:04 |
1,700 |
288.0500 |
LSE |
2397424 |
06/08/2025 |
13:58:04 |
1,629 |
288.0500 |
LSE |
2397422 |
06/08/2025 |
13:58:56 |
3,096 |
288.0000 |
LSE |
2398730 |
06/08/2025 |
13:59:25 |
3,263 |
288.0000 |
LSE |
2399442 |
06/08/2025 |
14:00:28 |
961 |
288.0500 |
LSE |
2402052 |
06/08/2025 |
14:00:28 |
1,798 |
288.0500 |
LSE |
2402050 |
06/08/2025 |
14:00:28 |
749 |
288.0500 |
LSE |
2402048 |
06/08/2025 |
14:01:40 |
4,821 |
288.3000 |
LSE |
2404078 |
06/08/2025 |
14:01:40 |
34 |
288.3000 |
LSE |
2404076 |
06/08/2025 |
14:01:40 |
49 |
288.3000 |
LSE |
2404074 |
06/08/2025 |
14:01:56 |
3,217 |
288.1000 |
LSE |
2404356 |
06/08/2025 |
14:01:56 |
3,600 |
288.1500 |
LSE |
2404352 |
06/08/2025 |
14:03:18 |
4,000 |
288.1500 |
LSE |
2405924 |
06/08/2025 |
14:03:42 |
3,590 |
288.1500 |
LSE |
2406403 |
06/08/2025 |
14:04:49 |
1,629 |
288.1500 |
LSE |
2407627 |
06/08/2025 |
14:04:49 |
1,294 |
288.1500 |
LSE |
2407623 |
06/08/2025 |
14:04:49 |
1,914 |
288.1500 |
LSE |
2407625 |
06/08/2025 |
14:05:19 |
1,629 |
288.1500 |
LSE |
2409529 |
06/08/2025 |
14:05:19 |
3,984 |
288.2000 |
LSE |
2409508 |
06/08/2025 |
14:05:28 |
3,604 |
288.1500 |
LSE |
2409724 |
06/08/2025 |
14:06:06 |
1,629 |
288.2000 |
LSE |
2410498 |
06/08/2025 |
14:06:06 |
1,193 |
288.2000 |
LSE |
2410496 |
06/08/2025 |
14:06:06 |
443 |
288.2000 |
LSE |
2410494 |
06/08/2025 |
14:06:06 |
1,629 |
288.2000 |
LSE |
2410492 |
06/08/2025 |
14:06:48 |
3,323 |
288.0000 |
LSE |
2411330 |
06/08/2025 |
14:07:31 |
1,629 |
287.8500 |
LSE |
2412238 |
06/08/2025 |
14:07:40 |
3,302 |
287.8000 |
LSE |
2412389 |
06/08/2025 |
14:08:11 |
3,511 |
287.4500 |
LSE |
2413169 |
06/08/2025 |
14:09:54 |
1,135 |
287.9000 |
LSE |
2415179 |
06/08/2025 |
14:09:54 |
472 |
287.9000 |
LSE |
2415181 |
06/08/2025 |
14:09:54 |
1,425 |
287.9000 |
LSE |
2415177 |
06/08/2025 |
14:09:54 |
2,002 |
287.9000 |
LSE |
2415175 |
06/08/2025 |
14:10:21 |
1,703 |
287.8500 |
LSE |
2416632 |
06/08/2025 |
14:10:21 |
1,800 |
287.8500 |
LSE |
2416630 |
06/08/2025 |
14:10:21 |
3,403 |
287.8500 |
LSE |
2416628 |
06/08/2025 |
14:10:53 |
3,223 |
287.7500 |
LSE |
2417449 |
06/08/2025 |
14:11:11 |
3,350 |
287.4500 |
LSE |
2417870 |
06/08/2025 |
14:11:59 |
465 |
287.1500 |
LSE |
2418683 |
06/08/2025 |
14:11:59 |
1,629 |
287.1500 |
LSE |
2418681 |
06/08/2025 |
14:12:01 |
3,543 |
287.1000 |
LSE |
2418755 |
06/08/2025 |
14:13:21 |
3,135 |
287.0000 |
LSE |
2420572 |
06/08/2025 |
14:13:21 |
681 |
287.0000 |
LSE |
2420570 |
06/08/2025 |
14:13:47 |
3,351 |
286.9000 |
LSE |
2421349 |
06/08/2025 |
14:13:54 |
3,532 |
286.8500 |
LSE |
2421495 |
06/08/2025 |
14:15:12 |
1,125 |
286.9000 |
LSE |
2424115 |
06/08/2025 |
14:15:38 |
4,700 |
286.9500 |
LSE |
2424702 |
06/08/2025 |
14:15:38 |
3,561 |
287.0000 |
LSE |
2424700 |
06/08/2025 |
14:16:15 |
3,359 |
286.8000 |
LSE |
2425432 |
06/08/2025 |
14:16:56 |
1,629 |
286.8500 |
LSE |
2426320 |
06/08/2025 |
14:18:40 |
4,683 |
287.2500 |
LSE |
2428580 |
06/08/2025 |
14:18:40 |
5,047 |
287.2500 |
LSE |
2428582 |
06/08/2025 |
14:18:55 |
179 |
287.2500 |
LSE |
2428943 |
06/08/2025 |
14:18:55 |
103 |
287.2500 |
LSE |
2428940 |
06/08/2025 |
14:18:59 |
1,300 |
287.2500 |
LSE |
2428983 |
06/08/2025 |
14:18:59 |
1,582 |
287.2500 |
LSE |
2428981 |
06/08/2025 |
14:19:01 |
1,179 |
287.2500 |
LSE |
2429060 |
06/08/2025 |
14:19:01 |
467 |
287.2500 |
LSE |
2429058 |
06/08/2025 |
14:19:01 |
1,194 |
287.2500 |
LSE |
2429056 |
06/08/2025 |
14:19:12 |
288 |
287.2500 |
LSE |
2429307 |
06/08/2025 |
14:19:12 |
1,206 |
287.2500 |
LSE |
2429305 |
06/08/2025 |
14:19:12 |
1,411 |
287.2500 |
LSE |
2429303 |
06/08/2025 |
14:19:12 |
199 |
287.2500 |
LSE |
2429301 |
06/08/2025 |
14:19:12 |
130 |
287.2500 |
LSE |
2429299 |
06/08/2025 |
14:19:12 |
157 |
287.2500 |
LSE |
2429297 |
06/08/2025 |
14:20:10 |
1,434 |
287.1500 |
LSE |
2431490 |
06/08/2025 |
14:20:10 |
801 |
287.1500 |
LSE |
2431488 |
06/08/2025 |
14:20:10 |
920 |
287.1500 |
LSE |
2431486 |
06/08/2025 |
14:20:10 |
1,287 |
287.1500 |
LSE |
2431484 |
06/08/2025 |
14:20:10 |
465 |
287.1500 |
LSE |
2431482 |
06/08/2025 |
14:20:26 |
1,629 |
287.0500 |
LSE |
2431848 |
06/08/2025 |
14:20:26 |
2,106 |
287.0500 |
LSE |
2431850 |
06/08/2025 |
14:21:17 |
3,642 |
287.5500 |
LSE |
2432924 |
06/08/2025 |
14:22:28 |
4,059 |
288.0500 |
LSE |
2434522 |
06/08/2025 |
14:22:43 |
3,600 |
288.1500 |
LSE |
2434867 |
06/08/2025 |
14:23:36 |
3,685 |
287.8000 |
LSE |
2436336 |
06/08/2025 |
14:23:36 |
33 |
287.8000 |
LSE |
2436334 |
06/08/2025 |
14:23:36 |
34 |
287.8000 |
LSE |
2436332 |
06/08/2025 |
14:24:15 |
3,246 |
287.9500 |
LSE |
2437155 |
06/08/2025 |
14:24:39 |
1,629 |
287.9500 |
LSE |
2437842 |
06/08/2025 |
14:25:06 |
3,480 |
287.9500 |
LSE |
2439794 |
06/08/2025 |
14:25:14 |
3,805 |
287.9000 |
LSE |
2440043 |
06/08/2025 |
14:26:13 |
1,282 |
288.0000 |
LSE |
2441456 |
06/08/2025 |
14:26:13 |
2,458 |
288.0000 |
LSE |
2441454 |
06/08/2025 |
14:27:03 |
3,622 |
288.0000 |
LSE |
2442324 |
06/08/2025 |
14:27:06 |
3,401 |
287.9000 |
LSE |
2442430 |
06/08/2025 |
14:27:36 |
878 |
287.8000 |
LSE |
2443329 |
06/08/2025 |
14:27:36 |
754 |
287.8000 |
LSE |
2443327 |
06/08/2025 |
14:27:59 |
877 |
287.8500 |
LSE |
2443861 |
06/08/2025 |
14:27:59 |
582 |
287.8500 |
LSE |
2443859 |
06/08/2025 |
14:27:59 |
1,629 |
287.8500 |
LSE |
2443857 |
06/08/2025 |
14:28:17 |
1,629 |
287.8500 |
LSE |
2444378 |
06/08/2025 |
14:28:31 |
376 |
288.0000 |
LSE |
2444652 |
06/08/2025 |
14:28:31 |
140 |
288.0000 |
LSE |
2444650 |
06/08/2025 |
14:28:31 |
642 |
288.0000 |
LSE |
2444648 |
06/08/2025 |
14:28:44 |
1,303 |
288.1500 |
LSE |
2445052 |
06/08/2025 |
14:28:47 |
1,465 |
288.1500 |
LSE |
2445117 |
06/08/2025 |
14:29:03 |
3,557 |
288.2000 |
LSE |
2445538 |
06/08/2025 |
14:29:46 |
3,845 |
287.9500 |
LSE |
2446880 |
06/08/2025 |
14:29:54 |
3,729 |
287.9000 |
LSE |
2447309 |
06/08/2025 |
14:30:26 |
3,645 |
287.8500 |
LSE |
2454271 |
06/08/2025 |
14:31:02 |
3,798 |
287.9500 |
LSE |
2456659 |
06/08/2025 |
14:31:04 |
1,629 |
287.9000 |
LSE |
2456861 |
06/08/2025 |
14:31:04 |
1,020 |
287.9000 |
LSE |
2456863 |
06/08/2025 |
14:31:18 |
327 |
287.9500 |
LSE |
2457766 |
06/08/2025 |
14:31:18 |
1,629 |
287.9500 |
LSE |
2457764 |
06/08/2025 |
14:31:18 |
452 |
287.9500 |
LSE |
2457762 |
06/08/2025 |
14:31:18 |
754 |
287.9500 |
LSE |
2457760 |
06/08/2025 |
14:31:18 |
754 |
287.9500 |
LSE |
2457758 |
06/08/2025 |
14:31:18 |
754 |
287.9000 |
LSE |
2457756 |
06/08/2025 |
14:31:18 |
3,972 |
287.9000 |
LSE |
2457754 |
06/08/2025 |
14:31:44 |
3,514 |
287.9500 |
LSE |
2459010 |
06/08/2025 |
14:31:45 |
3,665 |
287.9000 |
LSE |
2459034 |
06/08/2025 |
14:32:29 |
3,386 |
287.9500 |
LSE |
2461262 |
06/08/2025 |
14:32:31 |
3,794 |
287.9000 |
LSE |
2461315 |
06/08/2025 |
14:32:37 |
3,095 |
287.8500 |
LSE |
2461567 |
06/08/2025 |
14:32:43 |
3,561 |
287.7500 |
LSE |
2461855 |
06/08/2025 |
14:33:33 |
4,396 |
287.8000 |
LSE |
2463898 |
06/08/2025 |
14:33:33 |
3,629 |
287.9000 |
LSE |
2463892 |
06/08/2025 |
14:33:40 |
3,755 |
287.7500 |
LSE |
2464111 |
06/08/2025 |
14:33:47 |
3,412 |
287.6000 |
LSE |
2464423 |
06/08/2025 |
14:34:03 |
3,134 |
287.4500 |
LSE |
2465252 |
06/08/2025 |
14:34:53 |
3,510 |
288.0500 |
LSE |
2467275 |
06/08/2025 |
14:34:59 |
1,629 |
288.0000 |
LSE |
2467432 |
06/08/2025 |
14:34:59 |
931 |
288.0000 |
LSE |
2467430 |
06/08/2025 |
14:34:59 |
754 |
288.0000 |
LSE |
2467428 |
06/08/2025 |
14:35:20 |
1,153 |
288.0000 |
LSE |
2470961 |
06/08/2025 |
14:35:20 |
135 |
288.0000 |
LSE |
2470959 |
06/08/2025 |
14:35:20 |
1,629 |
288.0000 |
LSE |
2470957 |
06/08/2025 |
14:35:23 |
3,292 |
288.0000 |
LSE |
2471046 |
06/08/2025 |
14:35:47 |
3,733 |
288.8500 |
LSE |
2472092 |
06/08/2025 |
14:36:34 |
3,472 |
289.1500 |
LSE |
2473956 |
06/08/2025 |
14:36:37 |
1,629 |
289.2000 |
LSE |
2474080 |
06/08/2025 |
14:36:48 |
3,213 |
289.1500 |
LSE |
2474599 |
06/08/2025 |
14:37:02 |
3,511 |
289.1500 |
LSE |
2475094 |
06/08/2025 |
14:37:02 |
4,560 |
289.1500 |
LSE |
2475090 |
06/08/2025 |
14:37:45 |
3,618 |
289.3500 |
LSE |
2476263 |
06/08/2025 |
14:38:05 |
3,369 |
289.3500 |
LSE |
2477054 |
06/08/2025 |
14:38:08 |
644 |
289.3000 |
LSE |
2477180 |
06/08/2025 |
14:38:08 |
4,197 |
289.3000 |
LSE |
2477182 |
06/08/2025 |
14:38:30 |
771 |
289.4000 |
LSE |
2477847 |
06/08/2025 |
14:38:30 |
3,026 |
289.4000 |
LSE |
2477845 |
06/08/2025 |
14:39:00 |
3,620 |
289.1000 |
LSE |
2478892 |
06/08/2025 |
14:39:23 |
3,722 |
289.2000 |
LSE |
2479737 |
06/08/2025 |
14:39:25 |
3,556 |
289.1500 |
LSE |
2479767 |
06/08/2025 |
14:40:23 |
649 |
289.5500 |
LSE |
2482724 |
06/08/2025 |
14:40:23 |
710 |
289.5500 |
LSE |
2482726 |
06/08/2025 |
14:40:23 |
1,629 |
289.5500 |
LSE |
2482722 |
06/08/2025 |
14:40:23 |
754 |
289.5500 |
LSE |
2482720 |
06/08/2025 |
14:40:33 |
4,078 |
289.5000 |
LSE |
2483262 |
06/08/2025 |
14:40:55 |
754 |
289.4500 |
LSE |
2484148 |
06/08/2025 |
14:40:55 |
673 |
289.4500 |
LSE |
2484146 |
06/08/2025 |
14:40:55 |
1,629 |
289.4500 |
LSE |
2484144 |
06/08/2025 |
14:41:50 |
3,094 |
289.8500 |
LSE |
2486242 |
06/08/2025 |
14:41:55 |
3,236 |
289.8000 |
LSE |
2486409 |
06/08/2025 |
14:42:04 |
3,237 |
289.8500 |
LSE |
2486788 |
06/08/2025 |
14:42:04 |
3,237 |
289.8000 |
LSE |
2486792 |
06/08/2025 |
14:42:39 |
3,570 |
289.6000 |
LSE |
2488065 |
06/08/2025 |
14:43:17 |
3,437 |
289.7000 |
LSE |
2489234 |
06/08/2025 |
14:43:17 |
4,505 |
289.7000 |
LSE |
2489232 |
06/08/2025 |
14:43:52 |
3,401 |
289.7500 |
LSE |
2490571 |
06/08/2025 |
14:44:04 |
5,146 |
289.7500 |
LSE |
2490963 |
06/08/2025 |
14:44:08 |
3,631 |
289.9000 |
LSE |
2491070 |
06/08/2025 |
14:44:10 |
3,653 |
289.8500 |
LSE |
2491184 |
06/08/2025 |
14:45:13 |
4,474 |
289.8500 |
LSE |
2494823 |
06/08/2025 |
14:45:23 |
1,629 |
289.8500 |
LSE |
2495313 |
06/08/2025 |
14:45:23 |
532 |
289.8500 |
LSE |
2495315 |
06/08/2025 |
14:45:48 |
3,830 |
289.9500 |
LSE |
2496287 |
06/08/2025 |
14:45:49 |
3,721 |
289.9000 |
LSE |
2496357 |
06/08/2025 |
14:45:50 |
3,548 |
289.8500 |
LSE |
2496381 |
06/08/2025 |
14:46:46 |
4,106 |
289.6500 |
LSE |
2498913 |
06/08/2025 |
14:47:14 |
673 |
289.7500 |
LSE |
2500104 |
06/08/2025 |
14:47:14 |
754 |
289.7500 |
LSE |
2500102 |
06/08/2025 |
14:47:14 |
499 |
289.7500 |
LSE |
2500100 |
06/08/2025 |
14:47:14 |
1,629 |
289.7500 |
LSE |
2500098 |
06/08/2025 |
14:47:14 |
1,300 |
289.7000 |
LSE |
2500096 |
06/08/2025 |
14:47:14 |
1,629 |
289.7000 |
LSE |
2500094 |
06/08/2025 |
14:47:14 |
1,385 |
289.7500 |
LSE |
2500092 |
06/08/2025 |
14:47:14 |
1,211 |
289.7500 |
LSE |
2500090 |
06/08/2025 |
14:47:54 |
1,317 |
289.6000 |
LSE |
2501779 |
06/08/2025 |
14:47:54 |
2,000 |
289.6000 |
LSE |
2501777 |
06/08/2025 |
14:48:20 |
3,000 |
289.7000 |
LSE |
2502799 |
06/08/2025 |
14:48:50 |
2,903 |
289.7000 |
LSE |
2503940 |
06/08/2025 |
14:48:50 |
499 |
289.7000 |
LSE |
2503938 |
06/08/2025 |
14:48:50 |
754 |
289.7000 |
LSE |
2503936 |
06/08/2025 |
14:48:50 |
880 |
289.7000 |
LSE |
2503934 |
06/08/2025 |
14:48:50 |
1,629 |
289.6500 |
LSE |
2503932 |
06/08/2025 |
14:48:50 |
641 |
289.7000 |
LSE |
2503926 |
06/08/2025 |
14:48:50 |
3,243 |
289.7000 |
LSE |
2503928 |
06/08/2025 |
14:50:00 |
488 |
290.1500 |
LSE |
2507698 |
06/08/2025 |
14:50:00 |
1,629 |
290.1500 |
LSE |
2507692 |
06/08/2025 |
14:50:00 |
10,432 |
290.1000 |
LSE |
2507585 |
06/08/2025 |
14:50:01 |
177 |
290.1500 |
LSE |
2508737 |
06/08/2025 |
14:50:01 |
1,629 |
290.1500 |
LSE |
2508739 |
06/08/2025 |
14:50:01 |
593 |
290.1500 |
LSE |
2508735 |
06/08/2025 |
14:50:01 |
3,773 |
290.1000 |
LSE |
2508733 |
06/08/2025 |
14:50:37 |
3,532 |
290.3000 |
LSE |
2510289 |
06/08/2025 |
14:51:24 |
1,629 |
290.0000 |
LSE |
2512745 |
06/08/2025 |
14:51:24 |
1,000 |
290.0000 |
LSE |
2512747 |
06/08/2025 |
14:52:00 |
4,812 |
290.0000 |
LSE |
2514535 |
06/08/2025 |
14:52:02 |
3,584 |
289.9000 |
LSE |
2514647 |
06/08/2025 |
14:52:02 |
667 |
289.9500 |
LSE |
2514640 |
06/08/2025 |
14:52:02 |
1,629 |
289.9500 |
LSE |
2514638 |
06/08/2025 |
14:52:23 |
1,629 |
289.9000 |
LSE |
2515468 |
06/08/2025 |
14:52:23 |
1,212 |
289.9000 |
LSE |
2515470 |
06/08/2025 |
14:53:07 |
3,519 |
289.9000 |
LSE |
2517399 |
06/08/2025 |
14:53:16 |
3,775 |
289.8500 |
LSE |
2517769 |
06/08/2025 |
14:54:07 |
1,629 |
289.9500 |
LSE |
2519899 |
06/08/2025 |
14:54:08 |
3,697 |
289.9500 |
LSE |
2519945 |
06/08/2025 |
14:54:24 |
3,618 |
290.0500 |
LSE |
2520478 |
06/08/2025 |
14:54:49 |
3,992 |
290.1000 |
LSE |
2521441 |
06/08/2025 |
14:54:58 |
3,658 |
290.0000 |
LSE |
2521691 |
06/08/2025 |
14:55:41 |
1,867 |
290.3500 |
LSE |
2525864 |
06/08/2025 |
14:55:41 |
1,629 |
290.3500 |
LSE |
2525862 |
06/08/2025 |
14:55:41 |
4,069 |
290.3500 |
LSE |
2525854 |
06/08/2025 |
14:55:41 |
3,905 |
290.3500 |
LSE |
2525846 |
06/08/2025 |
14:56:26 |
3,384 |
289.8000 |
LSE |
2527657 |
06/08/2025 |
14:56:36 |
1,285 |
289.6000 |
LSE |
2528393 |
06/08/2025 |
14:56:36 |
1,629 |
289.6000 |
LSE |
2528391 |
06/08/2025 |
14:56:36 |
712 |
289.6000 |
LSE |
2528395 |
06/08/2025 |
14:56:58 |
3,120 |
289.6500 |
LSE |
2529076 |
06/08/2025 |
14:57:39 |
3,456 |
289.5500 |
LSE |
2530863 |
06/08/2025 |
14:57:40 |
3,824 |
289.4500 |
LSE |
2530905 |
06/08/2025 |
14:58:22 |
3,713 |
289.3000 |
LSE |
2532603 |
06/08/2025 |
14:58:22 |
47 |
289.3000 |
LSE |
2532601 |
06/08/2025 |
14:58:22 |
3,485 |
289.4000 |
LSE |
2532583 |
06/08/2025 |
14:58:50 |
3,834 |
289.2500 |
LSE |
2533576 |
06/08/2025 |
14:59:17 |
3,605 |
289.2500 |
LSE |
2534599 |
06/08/2025 |
14:59:29 |
3,714 |
289.1000 |
LSE |
2535032 |
06/08/2025 |
15:00:13 |
3,999 |
289.0500 |
LSE |
2539681 |
06/08/2025 |
15:00:30 |
3,553 |
288.9500 |
LSE |
2540659 |
06/08/2025 |
15:00:38 |
3,418 |
288.8500 |
LSE |
2541101 |
06/08/2025 |
15:00:56 |
3,824 |
288.9500 |
LSE |
2541998 |
06/08/2025 |
15:00:56 |
1,629 |
289.0000 |
LSE |
2541983 |
06/08/2025 |
15:01:16 |
3,468 |
288.6500 |
LSE |
2543078 |
06/08/2025 |
15:01:58 |
3,827 |
288.3000 |
LSE |
2544890 |
06/08/2025 |
15:02:09 |
3,599 |
288.2000 |
LSE |
2545390 |
06/08/2025 |
15:02:15 |
3,802 |
287.9000 |
LSE |
2545590 |
06/08/2025 |
15:02:48 |
3,302 |
288.0500 |
LSE |
2547715 |
06/08/2025 |
15:02:49 |
3,372 |
288.0000 |
LSE |
2547793 |
06/08/2025 |
15:03:05 |
1,629 |
287.7500 |
LSE |
2548596 |
06/08/2025 |
15:03:05 |
2,165 |
287.7500 |
LSE |
2548598 |
06/08/2025 |
15:03:39 |
2,345 |
287.8000 |
LSE |
2550003 |
06/08/2025 |
15:03:39 |
1,500 |
287.8000 |
LSE |
2550001 |
06/08/2025 |
15:03:39 |
3,432 |
287.8000 |
LSE |
2549995 |
06/08/2025 |
15:04:34 |
3,748 |
287.7000 |
LSE |
2552445 |
06/08/2025 |
15:04:34 |
319 |
287.7000 |
LSE |
2552443 |
06/08/2025 |
15:04:34 |
3,300 |
287.8000 |
LSE |
2552438 |
06/08/2025 |
15:04:46 |
1,629 |
287.6500 |
LSE |
2552871 |
06/08/2025 |
15:05:18 |
3,661 |
287.6000 |
LSE |
2556264 |
06/08/2025 |
15:05:18 |
4,012 |
287.6500 |
LSE |
2556244 |
06/08/2025 |
15:06:07 |
3,688 |
287.7500 |
LSE |
2558733 |
06/08/2025 |
15:06:25 |
3,787 |
287.7000 |
LSE |
2559717 |
06/08/2025 |
15:07:22 |
3,304 |
288.1000 |
LSE |
2562271 |
06/08/2025 |
15:07:23 |
3,754 |
288.0500 |
LSE |
2562346 |
06/08/2025 |
15:07:24 |
3,847 |
287.8500 |
LSE |
2562389 |
06/08/2025 |
15:07:24 |
3,611 |
287.9500 |
LSE |
2562363 |
06/08/2025 |
15:08:18 |
1,629 |
287.6500 |
LSE |
2565623 |
06/08/2025 |
15:08:41 |
4,472 |
287.6000 |
LSE |
2566842 |
06/08/2025 |
15:09:12 |
1,061 |
287.6500 |
LSE |
2568312 |
06/08/2025 |
15:09:12 |
968 |
287.6500 |
LSE |
2568310 |
06/08/2025 |
15:09:12 |
1,629 |
287.6500 |
LSE |
2568308 |
06/08/2025 |
15:09:12 |
3,893 |
287.6000 |
LSE |
2568306 |
06/08/2025 |
15:09:12 |
3,853 |
287.6500 |
LSE |
2568304 |
06/08/2025 |
15:09:35 |
2,989 |
287.6000 |
LSE |
2569390 |
06/08/2025 |
15:09:35 |
679 |
287.6000 |
LSE |
2569388 |
06/08/2025 |
15:09:59 |
2,582 |
287.5000 |
LSE |
2570282 |
06/08/2025 |
15:09:59 |
1,005 |
287.5000 |
LSE |
2570284 |
06/08/2025 |
15:10:30 |
3,305 |
287.6000 |
LSE |
2572747 |
06/08/2025 |
15:10:59 |
468 |
287.5500 |
LSE |
2574634 |
06/08/2025 |
15:10:59 |
673 |
287.5500 |
LSE |
2574632 |
06/08/2025 |
15:10:59 |
986 |
287.5500 |
LSE |
2574630 |
06/08/2025 |
15:10:59 |
1,629 |
287.5500 |
LSE |
2574628 |
06/08/2025 |
15:10:59 |
1,389 |
287.5000 |
LSE |
2574626 |
06/08/2025 |
15:10:59 |
1,455 |
287.5000 |
LSE |
2574624 |
06/08/2025 |
15:10:59 |
837 |
287.5000 |
LSE |
2574622 |
06/08/2025 |
15:11:27 |
3,753 |
287.5000 |
LSE |
2575715 |
06/08/2025 |
15:12:17 |
3,285 |
287.7000 |
LSE |
2577978 |
06/08/2025 |
15:12:43 |
2,668 |
287.8000 |
LSE |
2578943 |
06/08/2025 |
15:12:43 |
521 |
287.8000 |
LSE |
2578941 |
06/08/2025 |
15:12:43 |
3,678 |
287.8500 |
LSE |
2578937 |
06/08/2025 |
15:13:05 |
3,179 |
287.9000 |
LSE |
2579878 |
06/08/2025 |
15:13:06 |
3,640 |
287.8000 |
LSE |
2579881 |
06/08/2025 |
15:13:22 |
3,602 |
287.7500 |
LSE |
2580472 |
06/08/2025 |
15:14:00 |
1,994 |
287.8000 |
LSE |
2582145 |
06/08/2025 |
15:14:00 |
1,093 |
287.8000 |
LSE |
2582143 |
06/08/2025 |
15:14:45 |
1,500 |
287.8000 |
LSE |
2583624 |
06/08/2025 |
15:14:46 |
3,209 |
287.8500 |
LSE |
2583667 |
06/08/2025 |
15:15:10 |
3,505 |
287.8500 |
LSE |
2585991 |
06/08/2025 |
15:15:10 |
3,694 |
287.9000 |
LSE |
2585970 |
06/08/2025 |
15:15:15 |
3,802 |
287.9000 |
LSE |
2586224 |
06/08/2025 |
15:15:39 |
3,698 |
287.7500 |
LSE |
2587106 |
06/08/2025 |
15:16:25 |
3,176 |
287.8000 |
LSE |
2588901 |
06/08/2025 |
15:17:02 |
3,371 |
287.9500 |
LSE |
2590081 |
06/08/2025 |
15:17:19 |
3,151 |
288.0500 |
LSE |
2590685 |
06/08/2025 |
15:17:46 |
3,790 |
288.0500 |
LSE |
2591693 |
06/08/2025 |
15:18:05 |
4,138 |
288.0000 |
LSE |
2592417 |
06/08/2025 |
15:18:06 |
45 |
287.8500 |
LSE |
2592444 |
06/08/2025 |
15:18:06 |
3,633 |
287.8500 |
LSE |
2592442 |
06/08/2025 |
15:18:54 |
3,290 |
288.2500 |
LSE |
2594284 |
06/08/2025 |
15:18:55 |
3,891 |
288.2000 |
LSE |
2594331 |
06/08/2025 |
15:19:01 |
1,629 |
288.2500 |
LSE |
2594520 |
06/08/2025 |
15:20:00 |
3,014 |
288.0500 |
LSE |
2596904 |
06/08/2025 |
15:20:00 |
856 |
288.0500 |
LSE |
2596895 |
06/08/2025 |
15:20:26 |
903 |
288.1000 |
LSE |
2599370 |
06/08/2025 |
15:20:26 |
2,444 |
288.1000 |
LSE |
2599368 |
06/08/2025 |
15:20:32 |
303 |
288.1000 |
LSE |
2599595 |
06/08/2025 |
15:20:32 |
1,678 |
288.1000 |
LSE |
2599593 |
06/08/2025 |
15:20:32 |
1,228 |
288.1000 |
LSE |
2599591 |
06/08/2025 |
15:20:33 |
1,518 |
288.1000 |
LSE |
2599620 |
06/08/2025 |
15:20:36 |
1,218 |
288.1000 |
LSE |
2599676 |
06/08/2025 |
15:20:36 |
1,326 |
288.1000 |
LSE |
2599674 |
06/08/2025 |
15:20:45 |
3,836 |
288.0000 |
LSE |
2599957 |
06/08/2025 |
15:21:26 |
3,589 |
288.1500 |
LSE |
2601419 |
06/08/2025 |
15:21:41 |
3,114 |
288.0500 |
LSE |
2601915 |
06/08/2025 |
15:22:02 |
1,038 |
288.1000 |
LSE |
2602665 |
06/08/2025 |
15:22:02 |
120 |
288.1000 |
LSE |
2602662 |
06/08/2025 |
15:22:02 |
1,629 |
288.1000 |
LSE |
2602660 |
06/08/2025 |
15:22:03 |
171 |
288.1000 |
LSE |
2602685 |
06/08/2025 |
15:22:04 |
3,528 |
288.0500 |
LSE |
2602804 |
06/08/2025 |
15:23:11 |
4,032 |
287.8000 |
LSE |
2604686 |
06/08/2025 |
15:23:11 |
3,578 |
287.9000 |
LSE |
2604668 |
06/08/2025 |
15:23:28 |
3,347 |
287.6500 |
LSE |
2605421 |
06/08/2025 |
15:24:27 |
3,762 |
287.6000 |
LSE |
2608036 |
06/08/2025 |
15:24:27 |
3,493 |
287.6500 |
LSE |
2608029 |
06/08/2025 |
15:25:00 |
3,475 |
287.7500 |
LSE |
2611423 |
06/08/2025 |
15:25:02 |
3,640 |
287.6500 |
LSE |
2612750 |
06/08/2025 |
15:25:07 |
1,629 |
287.5500 |
LSE |
2613212 |
06/08/2025 |
15:25:30 |
3,225 |
287.3000 |
LSE |
2614825 |
06/08/2025 |
15:26:10 |
187 |
287.1500 |
LSE |
2616101 |
06/08/2025 |
15:26:31 |
4,125 |
287.1500 |
LSE |
2616788 |
06/08/2025 |
15:26:39 |
485 |
287.1500 |
LSE |
2617036 |
06/08/2025 |
15:26:39 |
1,629 |
287.1500 |
LSE |
2617034 |
06/08/2025 |
15:26:39 |
4,013 |
287.2000 |
LSE |
2617027 |
06/08/2025 |
15:27:09 |
3,091 |
287.1000 |
LSE |
2617705 |
06/08/2025 |
15:28:07 |
2,737 |
287.1500 |
LSE |
2618975 |
06/08/2025 |
15:28:07 |
749 |
287.1500 |
LSE |
2618973 |
06/08/2025 |
15:28:14 |
3,800 |
287.1500 |
LSE |
2619166 |
06/08/2025 |
15:29:02 |
3,814 |
287.2500 |
LSE |
2620566 |
06/08/2025 |
15:29:04 |
3,290 |
287.2500 |
LSE |
2620647 |
06/08/2025 |
15:29:29 |
3,994 |
287.2500 |
LSE |
2621371 |
06/08/2025 |
15:29:39 |
3,624 |
287.1000 |
LSE |
2621593 |
06/08/2025 |
15:29:58 |
1,664 |
287.0500 |
LSE |
2622063 |
06/08/2025 |
15:29:58 |
1,873 |
287.0500 |
LSE |
2622061 |
06/08/2025 |
15:29:59 |
3,745 |
287.0000 |
LSE |
2622073 |
06/08/2025 |
15:31:18 |
2,938 |
286.8000 |
LSE |
2626792 |
06/08/2025 |
15:31:18 |
1,299 |
286.8000 |
LSE |
2626790 |
06/08/2025 |
15:31:18 |
4,227 |
286.8500 |
LSE |
2626782 |
06/08/2025 |
15:31:30 |
3,114 |
286.7500 |
LSE |
2627139 |
06/08/2025 |
15:31:51 |
1,976 |
286.7000 |
LSE |
2627716 |
06/08/2025 |
15:31:51 |
1,649 |
286.7000 |
LSE |
2627718 |
06/08/2025 |
15:32:30 |
4,213 |
286.8000 |
LSE |
2629001 |
06/08/2025 |
15:33:14 |
2,000 |
287.1500 |
LSE |
2630444 |
06/08/2025 |
15:33:19 |
3,702 |
287.1000 |
LSE |
2630546 |
06/08/2025 |
15:33:56 |
3,536 |
287.0500 |
LSE |
2631441 |
06/08/2025 |
15:34:24 |
3,677 |
287.0000 |
LSE |
2632377 |
06/08/2025 |
15:34:51 |
3,717 |
287.2000 |
LSE |
2633249 |
06/08/2025 |
15:35:33 |
4,377 |
287.1500 |
LSE |
2636591 |
06/08/2025 |
15:35:34 |
3,552 |
286.8500 |
LSE |
2636639 |
06/08/2025 |
15:35:34 |
3,519 |
287.0000 |
LSE |
2636637 |
06/08/2025 |
15:35:39 |
754 |
286.3500 |
LSE |
2636783 |
06/08/2025 |
15:35:57 |
3,635 |
286.4000 |
LSE |
2637339 |
06/08/2025 |
15:37:14 |
381 |
286.9000 |
LSE |
2640141 |
06/08/2025 |
15:37:17 |
225 |
286.8000 |
LSE |
2640241 |
06/08/2025 |
15:37:17 |
754 |
286.8000 |
LSE |
2640239 |
06/08/2025 |
15:37:17 |
1,194 |
286.8000 |
LSE |
2640237 |
06/08/2025 |
15:37:17 |
1,629 |
286.8000 |
LSE |
2640235 |
06/08/2025 |
15:37:17 |
3,620 |
286.8500 |
LSE |
2640225 |
06/08/2025 |
15:37:17 |
4,137 |
286.9000 |
LSE |
2640223 |
06/08/2025 |
15:37:48 |
2,285 |
286.8000 |
LSE |
2641333 |
06/08/2025 |
15:37:48 |
900 |
286.8000 |
LSE |
2641331 |
06/08/2025 |
15:38:14 |
1,629 |
286.9000 |
LSE |
2642522 |
06/08/2025 |
15:38:14 |
1,138 |
286.9000 |
LSE |
2642524 |
06/08/2025 |
15:38:49 |
2,122 |
287.0500 |
LSE |
2643973 |
06/08/2025 |
15:38:49 |
1,629 |
287.0500 |
LSE |
2643969 |
06/08/2025 |
15:38:56 |
3,323 |
286.9500 |
LSE |
2644191 |
06/08/2025 |
15:39:18 |
260 |
286.8500 |
LSE |
2645079 |
06/08/2025 |
15:39:39 |
3,679 |
286.9000 |
LSE |
2645766 |
06/08/2025 |
15:39:40 |
3,559 |
286.8000 |
LSE |
2645797 |
06/08/2025 |
15:40:05 |
3,619 |
286.8000 |
LSE |
2648307 |
06/08/2025 |
15:40:27 |
3,419 |
286.6500 |
LSE |
2648990 |
06/08/2025 |
15:41:28 |
1,118 |
286.9500 |
LSE |
2651168 |
06/08/2025 |
15:41:28 |
3,803 |
286.9500 |
LSE |
2651164 |
06/08/2025 |
15:41:59 |
1,093 |
287.1500 |
LSE |
2652106 |
06/08/2025 |
15:42:13 |
1,211 |
287.2000 |
LSE |
2652530 |
06/08/2025 |
15:42:13 |
1,295 |
287.2000 |
LSE |
2652528 |
06/08/2025 |
15:42:24 |
3,291 |
287.1000 |
LSE |
2652831 |
06/08/2025 |
15:42:48 |
3,257 |
287.0500 |
LSE |
2653559 |
06/08/2025 |
15:42:48 |
3,518 |
287.1500 |
LSE |
2653557 |
06/08/2025 |
15:43:29 |
48 |
286.7500 |
LSE |
2655801 |
06/08/2025 |
15:43:29 |
2,000 |
286.7500 |
LSE |
2655799 |
06/08/2025 |
15:43:29 |
1,629 |
286.7500 |
LSE |
2655797 |
06/08/2025 |
15:43:29 |
3,777 |
286.9500 |
LSE |
2655785 |
06/08/2025 |
15:44:41 |
3,881 |
286.5000 |
LSE |
2658275 |
06/08/2025 |
15:44:41 |
3,970 |
286.6000 |
LSE |
2658273 |
06/08/2025 |
15:45:23 |
1,937 |
286.8500 |
LSE |
2661103 |
06/08/2025 |
15:45:23 |
1,629 |
286.8500 |
LSE |
2661101 |
06/08/2025 |
15:45:23 |
3,639 |
286.8000 |
LSE |
2661099 |
06/08/2025 |
15:46:08 |
1,318 |
286.9000 |
LSE |
2663013 |
06/08/2025 |
15:46:08 |
2,155 |
286.9000 |
LSE |
2663011 |
06/08/2025 |
15:46:08 |
2,665 |
286.9000 |
LSE |
2663009 |
06/08/2025 |
15:46:08 |
749 |
286.9000 |
LSE |
2663007 |
06/08/2025 |
15:46:48 |
1,406 |
286.9000 |
LSE |
2664237 |
06/08/2025 |
15:47:15 |
4,574 |
286.7500 |
LSE |
2665039 |
06/08/2025 |
15:47:15 |
3,513 |
286.8000 |
LSE |
2665033 |
06/08/2025 |
15:47:16 |
3,794 |
286.7000 |
LSE |
2665073 |
06/08/2025 |
15:48:08 |
3,943 |
286.6000 |
LSE |
2666855 |
06/08/2025 |
15:48:34 |
928 |
286.6000 |
LSE |
2667697 |
06/08/2025 |
15:48:34 |
1,629 |
286.6000 |
LSE |
2667695 |
06/08/2025 |
15:48:35 |
3,171 |
286.5500 |
LSE |
2667751 |
06/08/2025 |
15:48:59 |
3,356 |
286.5500 |
LSE |
2668476 |
06/08/2025 |
15:49:09 |
1,629 |
286.5500 |
LSE |
2668745 |
06/08/2025 |
15:49:19 |
981 |
286.4500 |
LSE |
2669011 |
06/08/2025 |
15:49:31 |
3,629 |
286.4000 |
LSE |
2669389 |
06/08/2025 |
15:50:00 |
3,794 |
286.4500 |
LSE |
2671055 |
06/08/2025 |
15:50:47 |
3,069 |
286.4000 |
LSE |
2673546 |
06/08/2025 |
15:50:47 |
319 |
286.4000 |
LSE |
2673544 |
06/08/2025 |
15:51:23 |
1,088 |
286.3000 |
LSE |
2674556 |
06/08/2025 |
15:51:23 |
2,060 |
286.3000 |
LSE |
2674554 |
06/08/2025 |
15:51:23 |
4,014 |
286.3000 |
LSE |
2674552 |
06/08/2025 |
15:51:24 |
3,846 |
286.2500 |
LSE |
2674609 |
06/08/2025 |
15:51:58 |
3,576 |
286.0500 |
LSE |
2675584 |
06/08/2025 |
15:51:59 |
3,843 |
286.0000 |
LSE |
2675597 |
06/08/2025 |
15:52:30 |
2,908 |
286.0500 |
LSE |
2676528 |
06/08/2025 |
15:52:30 |
848 |
286.0500 |
LSE |
2676526 |
06/08/2025 |
15:52:54 |
3,478 |
286.0500 |
LSE |
2677334 |
06/08/2025 |
15:53:59 |
2,700 |
286.2000 |
LSE |
2678863 |
06/08/2025 |
15:53:59 |
749 |
286.2000 |
LSE |
2678861 |
06/08/2025 |
15:54:07 |
2,384 |
286.2500 |
LSE |
2679131 |
06/08/2025 |
15:54:07 |
63 |
286.2500 |
LSE |
2679129 |
06/08/2025 |
15:54:07 |
264 |
286.2500 |
LSE |
2679127 |
06/08/2025 |
15:54:07 |
749 |
286.2500 |
LSE |
2679125 |
06/08/2025 |
15:54:49 |
866 |
286.4500 |
LSE |
2680220 |
06/08/2025 |
15:54:49 |
1,629 |
286.4500 |
LSE |
2680218 |
06/08/2025 |
15:54:49 |
3,738 |
286.4500 |
LSE |
2680206 |
06/08/2025 |
15:54:49 |
3,926 |
286.5000 |
LSE |
2680204 |
06/08/2025 |
15:55:27 |
3,769 |
286.6500 |
LSE |
2683096 |
06/08/2025 |
15:56:14 |
1,629 |
287.0000 |
LSE |
2684478 |
06/08/2025 |
15:56:14 |
6,023 |
287.0000 |
LSE |
2684474 |
06/08/2025 |
15:56:23 |
3,765 |
287.5000 |
LSE |
2684669 |
06/08/2025 |
15:56:29 |
3,235 |
287.4500 |
LSE |
2684800 |
06/08/2025 |
15:56:30 |
3,552 |
287.3000 |
LSE |
2684814 |
06/08/2025 |
15:57:10 |
3,397 |
287.1500 |
LSE |
2685972 |
06/08/2025 |
15:57:35 |
3,715 |
287.1500 |
LSE |
2686730 |
06/08/2025 |
15:57:37 |
3,490 |
287.3000 |
LSE |
2686781 |
06/08/2025 |
15:58:08 |
3,590 |
287.2000 |
LSE |
2687702 |
06/08/2025 |
15:58:09 |
3,808 |
287.1000 |
LSE |
2687735 |
06/08/2025 |
15:59:08 |
3,224 |
287.0000 |
LSE |
2689416 |
06/08/2025 |
15:59:10 |
4,355 |
286.9000 |
LSE |
2689517 |
06/08/2025 |
15:59:22 |
3,629 |
286.8000 |
LSE |
2689880 |
06/08/2025 |
15:59:56 |
66 |
286.4000 |
LSE |
2692042 |
06/08/2025 |
15:59:56 |
3,393 |
286.5000 |
LSE |
2692040 |
06/08/2025 |
16:00:12 |
749 |
286.5500 |
LSE |
2695978 |
06/08/2025 |
16:00:13 |
866 |
286.5000 |
LSE |
2696009 |
06/08/2025 |
16:00:13 |
1,629 |
286.5000 |
LSE |
2696007 |
06/08/2025 |
16:00:13 |
2,489 |
286.5500 |
LSE |
2695980 |
06/08/2025 |
16:00:20 |
1,039 |
286.4500 |
LSE |
2696500 |
06/08/2025 |
16:00:20 |
2,373 |
286.4500 |
LSE |
2696502 |
06/08/2025 |
16:00:57 |
732 |
286.4000 |
LSE |
2698285 |
06/08/2025 |
16:00:57 |
1,629 |
286.4000 |
LSE |
2698283 |
06/08/2025 |
16:00:57 |
1,324 |
286.4000 |
LSE |
2698281 |
06/08/2025 |
16:01:13 |
283 |
286.4500 |
LSE |
2698981 |
06/08/2025 |
16:01:13 |
754 |
286.4500 |
LSE |
2698978 |
06/08/2025 |
16:01:13 |
1,629 |
286.4500 |
LSE |
2698973 |
06/08/2025 |
16:01:13 |
754 |
286.4500 |
LSE |
2698971 |
06/08/2025 |
16:01:36 |
4,440 |
286.4000 |
LSE |
2699790 |
06/08/2025 |
16:02:01 |
3,529 |
286.7500 |
LSE |
2700569 |
06/08/2025 |
16:02:05 |
754 |
286.6500 |
LSE |
2700752 |
06/08/2025 |
16:02:05 |
754 |
286.6500 |
LSE |
2700750 |
06/08/2025 |
16:02:05 |
515 |
286.6500 |
LSE |
2700748 |
06/08/2025 |
16:02:05 |
3,553 |
286.7500 |
LSE |
2700740 |
06/08/2025 |
16:02:05 |
49 |
286.7500 |
LSE |
2700736 |
06/08/2025 |
16:02:32 |
1,638 |
286.8500 |
LSE |
2701566 |
06/08/2025 |
16:02:32 |
2,148 |
286.8500 |
LSE |
2701564 |
06/08/2025 |
16:02:37 |
3,243 |
286.8000 |
LSE |
2701654 |
06/08/2025 |
16:02:51 |
3,534 |
286.7500 |
LSE |
2702002 |
06/08/2025 |
16:03:08 |
898 |
286.8000 |
LSE |
2702528 |
06/08/2025 |
16:03:08 |
2,619 |
286.8000 |
LSE |
2702526 |
06/08/2025 |
16:03:18 |
3,400 |
286.7500 |
LSE |
2702754 |
06/08/2025 |
16:03:45 |
3,736 |
286.7500 |
LSE |
2703569 |
06/08/2025 |
16:03:55 |
3,646 |
286.7500 |
LSE |
2703812 |
06/08/2025 |
16:04:25 |
1,554 |
286.5500 |
LSE |
2704637 |
06/08/2025 |
16:04:49 |
749 |
286.5500 |
LSE |
2705273 |
06/08/2025 |
16:04:59 |
754 |
286.5500 |
LSE |
2705492 |
06/08/2025 |
16:04:59 |
1,629 |
286.5500 |
LSE |
2705490 |
06/08/2025 |
16:04:59 |
5,417 |
286.6000 |
LSE |
2705486 |
06/08/2025 |
16:05:24 |
1,360 |
286.6500 |
LSE |
2709264 |
06/08/2025 |
16:05:24 |
1,629 |
286.6500 |
LSE |
2709262 |
06/08/2025 |
16:05:25 |
1,629 |
286.6000 |
LSE |
2709292 |
06/08/2025 |
16:05:25 |
3,500 |
286.6000 |
LSE |
2709290 |
06/08/2025 |
16:06:05 |
3,466 |
286.5000 |
LSE |
2710528 |
06/08/2025 |
16:06:21 |
749 |
286.5000 |
LSE |
2710960 |
06/08/2025 |
16:06:21 |
2,946 |
286.5000 |
LSE |
2710962 |
06/08/2025 |
16:07:27 |
8,286 |
286.7500 |
LSE |
2712648 |
06/08/2025 |
16:07:27 |
4,143 |
286.7500 |
LSE |
2712646 |
06/08/2025 |
16:07:43 |
3,106 |
286.9000 |
LSE |
2713111 |
06/08/2025 |
16:07:43 |
200 |
286.9000 |
LSE |
2713109 |
06/08/2025 |
16:07:51 |
3,424 |
287.0000 |
LSE |
2713377 |
06/08/2025 |
16:08:02 |
3,702 |
287.2000 |
LSE |
2713779 |
06/08/2025 |
16:08:31 |
3,490 |
287.1500 |
LSE |
2714565 |
06/08/2025 |
16:08:39 |
3,510 |
287.1000 |
LSE |
2714726 |
06/08/2025 |
16:08:56 |
484 |
286.8500 |
LSE |
2715143 |
06/08/2025 |
16:09:19 |
3,575 |
286.8500 |
LSE |
2715843 |
06/08/2025 |
16:09:54 |
2,037 |
286.9500 |
LSE |
2716814 |
06/08/2025 |
16:09:54 |
5,692 |
287.0000 |
LSE |
2716807 |
06/08/2025 |
16:10:03 |
3,152 |
286.9500 |
LSE |
2719426 |
06/08/2025 |
16:10:10 |
3,752 |
287.0500 |
LSE |
2719688 |
06/08/2025 |
16:10:40 |
3,408 |
287.0000 |
LSE |
2720614 |
06/08/2025 |
16:10:48 |
3,564 |
286.9000 |
LSE |
2721098 |
06/08/2025 |
16:11:13 |
2,628 |
286.6500 |
LSE |
2722073 |
06/08/2025 |
16:11:13 |
20 |
286.6500 |
LSE |
2722071 |
06/08/2025 |
16:11:13 |
915 |
286.6500 |
LSE |
2722069 |
06/08/2025 |
16:11:27 |
1,838 |
286.6000 |
LSE |
2722475 |
06/08/2025 |
16:11:27 |
1,668 |
286.6000 |
LSE |
2722477 |
06/08/2025 |
16:11:44 |
3,173 |
286.2000 |
LSE |
2723040 |
06/08/2025 |
16:12:00 |
3,326 |
286.1000 |
LSE |
2723476 |
06/08/2025 |
16:12:33 |
3,680 |
286.4000 |
LSE |
2724502 |
06/08/2025 |
16:12:35 |
3,336 |
286.2500 |
LSE |
2724547 |
06/08/2025 |
16:13:07 |
1,227 |
286.0500 |
LSE |
2725672 |
06/08/2025 |
16:13:07 |
2,037 |
286.0500 |
LSE |
2725670 |
06/08/2025 |
16:13:17 |
2,037 |
286.0500 |
LSE |
2725966 |
06/08/2025 |
16:13:17 |
198 |
286.0500 |
LSE |
2725968 |
06/08/2025 |
16:13:30 |
1,059 |
286.2500 |
LSE |
2726621 |
06/08/2025 |
16:13:30 |
2,037 |
286.2500 |
LSE |
2726619 |
06/08/2025 |
16:13:30 |
300 |
286.2000 |
LSE |
2726617 |
06/08/2025 |
16:13:34 |
3,494 |
286.2000 |
LSE |
2726738 |
06/08/2025 |
16:14:03 |
3,494 |
286.4000 |
LSE |
2727970 |
06/08/2025 |
16:14:13 |
3,570 |
286.4000 |
LSE |
2728243 |
06/08/2025 |
16:14:28 |
3,533 |
286.2500 |
LSE |
2728788 |
06/08/2025 |
16:15:07 |
3,524 |
286.0000 |
LSE |
2732795 |
06/08/2025 |
16:15:22 |
3,652 |
286.1500 |
LSE |
2733256 |
06/08/2025 |
16:15:51 |
4,472 |
286.2000 |
LSE |
2734508 |
06/08/2025 |
16:16:03 |
3,396 |
286.4000 |
LSE |
2735160 |
06/08/2025 |
16:16:20 |
3,502 |
286.4500 |
LSE |
2735739 |
06/08/2025 |
16:16:20 |
3,694 |
286.5000 |
LSE |
2735727 |
06/08/2025 |
16:16:48 |
1,200 |
286.4500 |
LSE |
2736657 |
06/08/2025 |
16:16:48 |
2,454 |
286.4500 |
LSE |
2736655 |
06/08/2025 |
16:17:07 |
3,593 |
286.3500 |
LSE |
2737294 |
06/08/2025 |
16:17:07 |
571 |
286.4000 |
LSE |
2737282 |
06/08/2025 |
16:17:24 |
3,603 |
286.2000 |
LSE |
2737859 |
06/08/2025 |
16:17:32 |
3,758 |
286.1000 |
LSE |
2738254 |
06/08/2025 |
16:17:54 |
2,037 |
286.0000 |
LSE |
2739058 |
06/08/2025 |
16:18:07 |
3,654 |
286.2000 |
LSE |
2739670 |
06/08/2025 |
16:18:53 |
6,188 |
286.4500 |
LSE |
2741190 |
06/08/2025 |
16:19:02 |
3,765 |
286.4500 |
LSE |
2741529 |
06/08/2025 |
16:19:22 |
3,367 |
286.4500 |
LSE |
2742269 |
06/08/2025 |
16:19:37 |
3,210 |
286.4000 |
LSE |
2742699 |
06/08/2025 |
16:19:53 |
3,646 |
286.4500 |
LSE |
2743435 |
06/08/2025 |
16:20:05 |
3,302 |
286.4000 |
LSE |
2746609 |
06/08/2025 |
16:20:07 |
3,038 |
286.2000 |
LSE |
2746879 |
06/08/2025 |
16:20:07 |
327 |
286.2000 |
LSE |
2746877 |
06/08/2025 |
16:20:37 |
4,822 |
286.4000 |
LSE |
2749879 |
06/08/2025 |
16:21:37 |
371 |
286.4000 |
LSE |
2752309 |
06/08/2025 |
16:21:37 |
866 |
286.3500 |
LSE |
2752307 |
06/08/2025 |
16:21:37 |
2,037 |
286.3500 |
LSE |
2752305 |
06/08/2025 |
16:21:37 |
11,506 |
286.4500 |
LSE |
2752297 |
06/08/2025 |
16:21:37 |
76 |
286.4500 |
LSE |
2752290 |
06/08/2025 |
16:22:03 |
3,201 |
286.4500 |
LSE |
2753333 |
06/08/2025 |
16:22:23 |
3,390 |
286.4500 |
LSE |
2754212 |
06/08/2025 |
16:22:24 |
1,454 |
286.4500 |
LSE |
2754214 |
06/08/2025 |
16:22:30 |
3,555 |
286.4500 |
LSE |
2754429 |
06/08/2025 |
16:22:40 |
3,773 |
286.5500 |
LSE |
2754840 |
06/08/2025 |
16:22:40 |
171 |
286.5500 |
LSE |
2754838 |
06/08/2025 |
16:22:52 |
3,430 |
286.6500 |
LSE |
2755298 |
06/08/2025 |
16:23:10 |
3,304 |
286.5500 |
LSE |
2755984 |
06/08/2025 |
16:23:50 |
3,453 |
286.6000 |
LSE |
2757433 |
06/08/2025 |
16:23:50 |
2,624 |
286.6000 |
LSE |
2757431 |
06/08/2025 |
16:23:50 |
3,640 |
286.6000 |
LSE |
2757429 |
06/08/2025 |
16:24:44 |
7,414 |
286.6000 |
LSE |
2759863 |
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.