6-K 1 a0810b.htm TRANSACTION IN OWN SHARES a0810b

 
FORM 6-K
SECURITIES AND EXCHANGE COMMISSION
Washington D.C. 20549
 
 
Report of Foreign Private Issuer
 
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
For May 30, 2023
Commission File Number: 001-10306
 
NatWest Group plc
 
RBS, Gogarburn, PO Box 1000
Edinburgh EH12 1HQ
 
(Address of principal executive offices)
 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
   Form 20-F X             Form 40-F ___
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):_________
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):_________
 
 
 
Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
  Yes ___            No X
 
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ________
 
 
 
 
The following information was issued as Company announcements in London, England and is furnished pursuant to General Instruction B to the General Instructions to Form 6-K: 
 
 
 
 
 
 
 
 
 
 
 
 
 
NatWest Group plc
30 May 2023
 
Transaction in Own Shares
NatWest Group plc (the 'Company' or 'NWG') announces today that it has purchased the following number of ordinary shares in the Company with a nominal value of £1.0769* each ('Ordinary Shares') from UBS AG, London Branch ('UBS').
 
 
 
 
 
 
 
 
Aggregated information:
 
 
 
 
 
 
 
 
 
 
 
 
Date of purchase
Number of Ordinary Shares purchased
Highest price paid: (GBp)
Lowest price paid: (GBp)
Volume  weighted average price paid per share (GBp)
Venue
 
30 May 2023
3,650,653
268.20
264.90
266.4179
LSE
 
30 May 2023
366,537
267.90
264.90
265.8034
CHIX
 
30 May 2023
1,517,916
268.00
264.90
265.6482
BATE
 
 
 
 
 
 
 
 
* Note: the nominal value of Ordinary Shares without rounding is £1.076923076923077 per share
 
Such purchases form part of the Company's existing share buyback programme and were effected pursuant to the instructions issued by the Company to UBS on 17 February 2023, as announced on 17 February 2023.
 
 
 
 
 
 
 
 
The Company intends to cancel the repurchased Ordinary Shares.
 
 
 
 
 
 
 
Following the settlement of the above transactions, NWG will hold 217,366,759 Ordinary Shares in treasury and have 8,990,698,711 Ordinary Shares in issue (excluding treasury shares).
 
 
 
 
 
 
 
 
Further information:
 
 
 
 
 
 
 
Investor Relations
 
 
 
 
 
 
+ 44 (0)207 672 1758
 
 
 
 
 
 
 
 
 
 
 
 
Media Relations
 
 
 
 
 
 
+44 (0)131 523 4205
 
 
 
 
 
 
 
 
 
 
 
 
Legal Entity Identifier: 2138005O9XJIJN4JPN90
 
 
 
 
 
 
 
Transaction details
 
 
 
 
 
In accordance with Article 5(1)(b) of Regulation (EU) No.596/2014 as it applies in the UK (Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buyback programme is detailed below:
 
 
 
 
 
 
 
 
Transaction Date
Time
Time Zone
Volume (shares)
Price (GBp)
Trading Venue
MatchID
30 May 2023
08:30:37
BST
4920
266.70
BATE
1492007
30 May 2023
08:30:37
BST
2300
266.70
BATE
1492005
30 May 2023
08:30:37
BST
2800
266.70
BATE
1492003
30 May 2023
08:34:18
BST
10140
267.40
BATE
1499243
30 May 2023
08:36:40
BST
9000
267.40
BATE
1503643
30 May 2023
08:36:40
BST
1540
267.40
BATE
1503645
30 May 2023
08:41:47
BST
8881
267.70
BATE
1512798
30 May 2023
08:45:37
BST
9000
267.80
BATE
1519694
30 May 2023
08:45:37
BST
1406
267.80
BATE
1519692
30 May 2023
08:50:31
BST
8530
268.00
BATE
1530317
30 May 2023
08:53:51
BST
3859
267.80
BATE
1536896
30 May 2023
08:53:51
BST
5900
267.80
BATE
1536894
30 May 2023
12:05:01
BST
8637
266.70
BATE
1742734
30 May 2023
12:05:46
BST
719
266.60
BATE
1743652
30 May 2023
12:05:46
BST
7870
266.60
BATE
1743650
30 May 2023
12:15:54
BST
8813
266.50
BATE
1750874
30 May 2023
12:21:56
BST
5944
266.70
BATE
1755339
30 May 2023
12:21:56
BST
3795
266.70
BATE
1755337
30 May 2023
12:33:00
BST
8541
267.30
BATE
1762972
30 May 2023
12:40:48
BST
8799
267.00
BATE
1768842
30 May 2023
12:50:24
BST
9381
267.20
BATE
1776027
30 May 2023
13:00:36
BST
5917
267.00
BATE
1783666
30 May 2023
13:00:36
BST
4054
267.00
BATE
1783664
30 May 2023
13:13:53
BST
882
267.40
BATE
1792554
30 May 2023
13:13:53
BST
226
267.40
BATE
1792552
30 May 2023
13:13:53
BST
7564
267.40
BATE
1792550
30 May 2023
13:18:21
BST
9582
267.30
BATE
1796352
30 May 2023
13:28:20
BST
9846
267.10
BATE
1803979
30 May 2023
13:33:29
BST
54
266.90
BATE
1808893
30 May 2023
13:33:29
BST
471
266.90
BATE
1808891
30 May 2023
13:33:29
BST
7967
266.90
BATE
1808889
30 May 2023
13:33:29
BST
66
266.90
BATE
1808887
30 May 2023
13:39:02
BST
370
266.90
BATE
1813406
30 May 2023
13:39:02
BST
2008
266.90
BATE
1813404
30 May 2023
13:45:42
BST
9085
267.00
BATE
1819597
30 May 2023
13:48:37
BST
10039
266.90
BATE
1822629
30 May 2023
13:48:37
BST
499
266.90
BATE
1822627
30 May 2023
13:59:50
BST
51
266.90
BATE
1833648
30 May 2023
13:59:50
BST
1727
266.90
BATE
1833646
30 May 2023
13:59:50
BST
7564
266.90
BATE
1833644
30 May 2023
14:04:11
BST
9230
266.90
BATE
1838052
30 May 2023
14:14:23
BST
4112
266.90
BATE
1847976
30 May 2023
14:14:23
BST
5734
266.90
BATE
1847974
30 May 2023
14:20:05
BST
2900
267.00
BATE
1854255
30 May 2023
14:25:08
BST
4923
267.20
BATE
1859160
30 May 2023
14:25:08
BST
4981
267.20
BATE
1859158
30 May 2023
14:29:22
BST
5747
267.20
BATE
1864090
30 May 2023
14:29:22
BST
4158
267.20
BATE
1864088
30 May 2023
14:30:35
BST
3241
267.40
BATE
1870823
30 May 2023
14:30:35
BST
6404
267.40
BATE
1870819
30 May 2023
14:32:34
BST
907
267.40
BATE
1875463
30 May 2023
14:32:34
BST
9000
267.40
BATE
1875461
30 May 2023
14:34:08
BST
666
267.30
BATE
1879026
30 May 2023
14:34:08
BST
900
267.30
BATE
1879024
30 May 2023
14:34:08
BST
500
267.30
BATE
1879028
30 May 2023
14:34:08
BST
6447
267.30
BATE
1879032
30 May 2023
14:34:08
BST
1047
267.30
BATE
1879030
30 May 2023
14:34:08
BST
911
267.30
BATE
1879020
30 May 2023
14:39:22
BST
8905
267.30
BATE
1889838
30 May 2023
14:39:22
BST
551
267.30
BATE
1889833
30 May 2023
14:42:30
BST
7022
267.20
BATE
1895863
30 May 2023
14:42:30
BST
2625
267.20
BATE
1895859
30 May 2023
14:42:30
BST
878
267.20
BATE
1895861
30 May 2023
14:45:49
BST
8589
267.10
BATE
1902179
30 May 2023
14:48:44
BST
10101
267.00
BATE
1908495
30 May 2023
14:55:02
BST
1
267.10
BATE
1921039
30 May 2023
14:56:21
BST
10013
267.10
BATE
1923664
30 May 2023
14:56:21
BST
8819
267.10
BATE
1923655
30 May 2023
15:01:35
BST
1473
267.20
BATE
1940928
30 May 2023
15:01:35
BST
8980
267.20
BATE
1940926
30 May 2023
15:04:20
BST
10091
266.80
BATE
1946584
30 May 2023
16:04:22
BST
2869
265.60
BATE
2054091
30 May 2023
16:04:22
BST
9000
265.60
BATE
2054089
30 May 2023
16:05:27
BST
14035
265.60
BATE
2056082
30 May 2023
16:06:12
BST
4560
265.70
BATE
2057229
30 May 2023
16:06:12
BST
5888
265.70
BATE
2057231
30 May 2023
16:08:01
BST
1959
265.70
BATE
2060174
30 May 2023
16:08:01
BST
3700
265.70
BATE
2060172
30 May 2023
16:08:01
BST
1497
265.70
BATE
2060170
30 May 2023
16:08:01
BST
3700
265.70
BATE
2060168
30 May 2023
16:08:01
BST
626
265.70
BATE
2060161
30 May 2023
16:08:01
BST
4749
265.70
BATE
2060153
30 May 2023
16:08:01
BST
13618
265.70
BATE
2060155
30 May 2023
16:08:01
BST
5235
265.70
BATE
2060157
30 May 2023
16:09:43
BST
1252
265.70
BATE
2063311
30 May 2023
16:09:43
BST
147
265.70
BATE
2063309
30 May 2023
16:09:43
BST
154
265.70
BATE
2063307
30 May 2023
16:09:43
BST
881
265.70
BATE
2063305
30 May 2023
16:09:43
BST
1047
265.70
BATE
2063299
30 May 2023
16:09:43
BST
747
265.70
BATE
2063297
30 May 2023
16:09:43
BST
881
265.70
BATE
2063295
30 May 2023
16:09:43
BST
5908
265.70
BATE
2063301
30 May 2023
16:09:43
BST
616
265.70
BATE
2063303
30 May 2023
16:10:03
BST
9507
265.60
BATE
2064003
30 May 2023
16:10:03
BST
11577
265.60
BATE
2064001
30 May 2023
16:10:07
BST
400
265.50
BATE
2064184
30 May 2023
16:10:07
BST
400
265.50
BATE
2064182
30 May 2023
16:10:07
BST
600
265.50
BATE
2064180
30 May 2023
16:10:07
BST
888
265.50
BATE
2064178
30 May 2023
16:10:07
BST
400
265.50
BATE
2064176
30 May 2023
16:10:07
BST
326
265.50
BATE
2064174
30 May 2023
16:10:07
BST
4814
265.50
BATE
2064172
30 May 2023
16:10:07
BST
55
265.50
BATE
2064170
30 May 2023
16:10:07
BST
4182
265.50
BATE
2064168
30 May 2023
16:10:41
BST
3309
265.50
BATE
2065018
30 May 2023
16:10:41
BST
158
265.50
BATE
2065016
30 May 2023
16:10:43
BST
3415
265.50
BATE
2065080
30 May 2023
16:10:43
BST
2408
265.50
BATE
2065082
30 May 2023
16:11:56
BST
5262
265.40
BATE
2067001
30 May 2023
16:11:56
BST
3894
265.40
BATE
2066999
30 May 2023
16:11:58
BST
2508
265.30
BATE
2067100
30 May 2023
16:11:59
BST
3241
265.30
BATE
2067132
30 May 2023
16:12:02
BST
6059
265.30
BATE
2067210
30 May 2023
16:12:55
BST
9036
265.30
BATE
2068803
30 May 2023
16:13:02
BST
152
265.20
BATE
2069029
30 May 2023
16:13:02
BST
2797
265.20
BATE
2068959
30 May 2023
16:13:03
BST
1455
265.20
BATE
2069103
30 May 2023
16:13:06
BST
3142
265.20
BATE
2069170
30 May 2023
16:13:55
BST
7560
265.30
BATE
2070601
30 May 2023
16:13:55
BST
2299
265.30
BATE
2070595
30 May 2023
16:13:55
BST
9551
265.30
BATE
2070591
30 May 2023
16:15:29
BST
9332
265.20
BATE
2073738
30 May 2023
16:15:29
BST
9135
265.20
BATE
2073740
30 May 2023
16:15:36
BST
9424
265.10
BATE
2074393
30 May 2023
16:16:35
BST
4201
264.90
BATE
2076791
30 May 2023
16:17:21
BST
8363
265.00
BATE
2078560
30 May 2023
16:17:21
BST
2475
265.00
BATE
2078556
30 May 2023
16:17:21
BST
72
265.00
BATE
2078558
30 May 2023
16:20:24
BST
2938
264.90
BATE
2084242
30 May 2023
16:20:24
BST
2334
264.90
BATE
2084240
30 May 2023
16:20:24
BST
3878
264.90
BATE
2084238
30 May 2023
16:20:24
BST
200
264.90
BATE
2084236
30 May 2023
16:20:24
BST
331
264.90
BATE
2084234
30 May 2023
16:20:25
BST
635
264.90
BATE
2084372
30 May 2023
16:20:58
BST
122
264.90
BATE
2085641
30 May 2023
16:20:58
BST
1994
264.90
BATE
2085639
30 May 2023
16:21:15
BST
1047
264.90
BATE
2086210
30 May 2023
16:21:15
BST
47948
264.90
BATE
2086216
30 May 2023
16:21:15
BST
45599
264.90
BATE
2086194
30 May 2023
16:21:15
BST
58066
264.90
BATE
2086190
30 May 2023
16:21:33
BST
387
264.90
BATE
2086766
30 May 2023
16:21:33
BST
201
264.90
BATE
2086752
30 May 2023
16:21:33
BST
31
264.90
BATE
2086750
30 May 2023
16:21:33
BST
1252
264.90
BATE
2086748
30 May 2023
16:21:33
BST
1103
264.90
BATE
2086746
30 May 2023
16:21:33
BST
2868
264.90
BATE
2086744
30 May 2023
16:21:33
BST
159
264.90
BATE
2086742
30 May 2023
16:21:33
BST
212
264.90
BATE
2086740
30 May 2023
16:21:33
BST
1103
264.90
BATE
2086738
30 May 2023
16:21:33
BST
1047
264.90
BATE
2086736
30 May 2023
16:21:34
BST
161
264.90
BATE
2086794
30 May 2023
16:21:52
BST
37322
265.00
BATE
2087318
30 May 2023
16:21:58
BST
5124
265.00
BATE
2087479
30 May 2023
16:21:58
BST
10004
265.00
BATE
2087477
30 May 2023
16:21:58
BST
28221
265.00
BATE
2087475
30 May 2023
16:21:58
BST
9000
265.00
BATE
2087481
30 May 2023
16:21:58
BST
9585
265.00
BATE
2087483
30 May 2023
16:21:58
BST
3378
265.00
BATE
2087473
30 May 2023
16:21:58
BST
815
265.00
BATE
2087462
30 May 2023
16:21:58
BST
7564
265.00
BATE
2087460
30 May 2023
16:21:58
BST
1987
265.00
BATE
2087456
30 May 2023
16:21:58
BST
299
265.00
BATE
2087450
30 May 2023
16:22:29
BST
8769
265.00
BATE
2088693
30 May 2023
16:22:29
BST
71
265.00
BATE
2088695
30 May 2023
16:22:33
BST
33721
265.00
BATE
2088848
30 May 2023
16:22:33
BST
9000
265.00
BATE
2088844
30 May 2023
16:22:33
BST
11287
265.00
BATE
2088842
30 May 2023
16:22:33
BST
7564
265.00
BATE
2088840
30 May 2023
16:22:33
BST
9000
265.00
BATE
2088838
30 May 2023
16:22:33
BST
1856
265.00
BATE
2088836
30 May 2023
16:22:34
BST
1103
265.00
BATE
2088854
30 May 2023
16:22:34
BST
20287
265.00
BATE
2088852
30 May 2023
16:22:34
BST
1257
265.00
BATE
2088856
30 May 2023
16:22:51
BST
1254
265.00
BATE
2089356
30 May 2023
16:22:51
BST
148
265.00
BATE
2089349
30 May 2023
16:22:51
BST
9635
265.00
BATE
2089347
30 May 2023
16:22:51
BST
419
265.00
BATE
2089345
30 May 2023
16:22:51
BST
80
265.00
BATE
2089342
30 May 2023
16:22:51
BST
5257
265.00
BATE
2089340
30 May 2023
16:22:51
BST
114
265.00
BATE
2089338
30 May 2023
16:22:51
BST
59
265.00
BATE
2089336
30 May 2023
16:22:51
BST
174
265.00
BATE
2089334
30 May 2023
16:22:51
BST
172
265.00
BATE
2089328
30 May 2023
16:22:51
BST
164
265.00
BATE
2089326
30 May 2023
16:22:51
BST
153
265.00
BATE
2089330
30 May 2023
16:22:51
BST
1103
265.00
BATE
2089332
30 May 2023
16:22:51
BST
155
265.00
BATE
2089324
30 May 2023
16:22:51
BST
1103
265.00
BATE
2089322
30 May 2023
16:22:51
BST
172
265.00
BATE
2089320
30 May 2023
16:22:51
BST
301
265.00
BATE
2089318
30 May 2023
16:22:51
BST
185
265.00
BATE
2089316
30 May 2023
16:22:51
BST
681
265.00
BATE
2089314
30 May 2023
16:22:51
BST
3527
265.00
BATE
2089312
30 May 2023
16:22:51
BST
1103
265.00
BATE
2089310
30 May 2023
16:22:52
BST
8751
265.00
BATE
2089387
30 May 2023
16:22:52
BST
4647
265.00
BATE
2089385
30 May 2023
16:22:52
BST
6992
265.00
BATE
2089381
30 May 2023
16:23:26
BST
1522
265.10
BATE
2090727
30 May 2023
16:23:43
BST
260
265.10
BATE
2091283
30 May 2023
16:23:44
BST
4978
265.10
BATE
2091389
30 May 2023
16:23:44
BST
9000
265.10
BATE
2091360
30 May 2023
16:23:44
BST
8300
265.10
BATE
2091338
30 May 2023
16:23:44
BST
9000
265.10
BATE
2091344
30 May 2023
16:23:44
BST
3600
265.10
BATE
2091346
30 May 2023
16:23:44
BST
11354
265.10
BATE
2091334
30 May 2023
16:23:44
BST
2364
265.10
BATE
2091332
30 May 2023
16:23:45
BST
1046
265.10
BATE
2091421
30 May 2023
16:23:45
BST
34
265.10
BATE
2091419
30 May 2023
16:23:45
BST
199
265.10
BATE
2091417
30 May 2023
16:23:45
BST
1085
265.10
BATE
2091402
30 May 2023
16:23:45
BST
1063
265.10
BATE
2091400
30 May 2023
16:23:45
BST
247
265.10
BATE
2091398
30 May 2023
16:23:46
BST
3739
265.10
BATE
2091456
30 May 2023
16:23:46
BST
2079
265.10
BATE
2091452
30 May 2023
16:23:47
BST
1624
265.10
BATE
2091476
30 May 2023
16:23:50
BST
4181
265.10
BATE
2091546
30 May 2023
16:23:56
BST
2242
265.10
BATE
2091694
30 May 2023
16:23:58
BST
1760
265.10
BATE
2091750
30 May 2023
16:23:59
BST
2134
265.10
BATE
2091757
30 May 2023
16:24:00
BST
2459
265.10
BATE
2091806
30 May 2023
16:24:00
BST
1275
265.10
BATE
2091801
30 May 2023
16:24:00
BST
48
265.10
BATE
2091780
30 May 2023
16:24:00
BST
24
265.10
BATE
2091778
30 May 2023
16:24:00
BST
9000
265.10
BATE
2091776
30 May 2023
16:24:00
BST
410
265.10
BATE
2091771
30 May 2023
16:24:01
BST
2066
265.10
BATE
2091875
30 May 2023
16:24:01
BST
2274
265.10
BATE
2091858
30 May 2023
16:24:08
BST
294
265.10
BATE
2092257
30 May 2023
16:24:17
BST
273
265.10
BATE
2092543
30 May 2023
16:25:07
BST
3687
265.10
BATE
2094116
30 May 2023
16:26:10
BST
9000
265.10
BATE
2096997
30 May 2023
16:26:10
BST
6466
265.10
BATE
2096995
30 May 2023
16:26:18
BST
3199
265.10
BATE
2097214
30 May 2023
16:26:38
BST
1069
265.10
BATE
2097854
30 May 2023
16:26:54
BST
3901
265.10
BATE
2098389
30 May 2023
16:27:29
BST
4194
265.20
BATE
2099579
30 May 2023
16:27:29
BST
75928
265.20
BATE
2099563
30 May 2023
16:27:29
BST
9000
265.20
BATE
2099525
30 May 2023
16:27:29
BST
2000
265.20
BATE
2099523
30 May 2023
16:27:29
BST
9000
265.20
BATE
2099521
30 May 2023
16:27:29
BST
9000
265.20
BATE
2099519
30 May 2023
16:27:29
BST
7663
265.20
BATE
2099517
30 May 2023
16:27:29
BST
9000
265.20
BATE
2099515
30 May 2023
16:27:29
BST
305
265.20
BATE
2099503
30 May 2023
16:27:29
BST
118
265.20
BATE
2099509
30 May 2023
16:27:29
BST
18000
265.20
BATE
2099513
30 May 2023
16:27:29
BST
2713
265.20
BATE
2099495
30 May 2023
16:27:32
BST
7816
265.20
BATE
2099759
30 May 2023
16:27:32
BST
3307
265.20
BATE
2099757
30 May 2023
16:27:32
BST
561
265.20
BATE
2099683
30 May 2023
16:27:32
BST
1305
265.20
BATE
2099681
30 May 2023
16:29:03
BST
7632
265.40
BATE
2102197
30 May 2023
16:29:03
BST
1376
265.40
BATE
2102195
30 May 2023
16:29:03
BST
278
265.30
BATE
2102104
30 May 2023
16:29:03
BST
153
265.30
BATE
2102100
30 May 2023
16:29:04
BST
1859
265.40
BATE
2102235
30 May 2023
16:29:04
BST
194
265.40
BATE
2102213
30 May 2023
16:29:04
BST
4322
265.40
BATE
2102211
30 May 2023
16:29:04
BST
4024
265.40
BATE
2102207
30 May 2023
16:29:04
BST
97692
265.40
BATE
2102209
30 May 2023
16:29:04
BST
792
265.40
BATE
2102205
30 May 2023
16:29:05
BST
2146
265.40
BATE
2102262
30 May 2023
16:29:06
BST
2336
265.40
BATE
2102277
30 May 2023
16:29:06
BST
9475
265.40
BATE
2102275
30 May 2023
16:29:07
BST
1139
265.40
BATE
2102321
30 May 2023
16:29:07
BST
8965
265.40
BATE
2102313
30 May 2023
16:29:07
BST
9000
265.40
BATE
2102311
30 May 2023
16:29:07
BST
25938
265.40
BATE
2102309
30 May 2023
16:29:07
BST
9000
265.40
BATE
2102307
30 May 2023
16:29:08
BST
1680
265.40
BATE
2102415
30 May 2023
16:29:08
BST
4072
265.40
BATE
2102382
30 May 2023
16:29:09
BST
2300
265.40
BATE
2102467
30 May 2023
16:29:09
BST
1540
265.40
BATE
2102465
30 May 2023
16:29:09
BST
7559
265.40
BATE
2102463
30 May 2023
16:29:09
BST
2455
265.40
BATE
2102443
30 May 2023
16:29:10
BST
1694
265.40
BATE
2102487
30 May 2023
16:29:19
BST
1226
265.40
BATE
2102749
30 May 2023
16:29:25
BST
2190
265.40
BATE
2102878
30 May 2023
16:29:30
BST
4028
265.40
BATE
2103094
30 May 2023
16:29:30
BST
787
265.40
BATE
2103088
30 May 2023
16:29:30
BST
513
265.40
BATE
2103086
30 May 2023
16:29:34
BST
1755
265.40
BATE
2103872
30 May 2023
16:29:35
BST
1217
265.40
BATE
2104022
30 May 2023
16:29:36
BST
165
265.40
BATE
2104187
30 May 2023
08:35:56
BST
9180
267.50
CHIX
1502113
30 May 2023
08:53:49
BST
8702
267.90
CHIX
1536774
30 May 2023
12:05:01
BST
9033
266.70
CHIX
1742729
30 May 2023
12:33:00
BST
8888
267.30
CHIX
1762974
30 May 2023
12:50:24
BST
8893
267.20
CHIX
1776025
30 May 2023
13:13:53
BST
8889
267.40
CHIX
1792556
30 May 2023
13:33:29
BST
4143
266.90
CHIX
1808897
30 May 2023
13:33:29
BST
4637
266.90
CHIX
1808895
30 May 2023
13:45:42
BST
8990
267.00
CHIX
1819599
30 May 2023
14:04:11
BST
1
266.90
CHIX
1838062
30 May 2023
14:04:11
BST
10545
266.90
CHIX
1838056
30 May 2023
14:25:08
BST
6178
267.20
CHIX
1859164
30 May 2023
14:25:08
BST
3028
267.20
CHIX
1859162
30 May 2023
14:31:24
BST
100
267.40
CHIX
1872852
30 May 2023
14:31:24
BST
6949
267.40
CHIX
1872850
30 May 2023
14:32:34
BST
2865
267.40
CHIX
1875457
30 May 2023
14:39:22
BST
8104
267.30
CHIX
1889835
30 May 2023
14:39:22
BST
1138
267.30
CHIX
1889830
30 May 2023
14:47:32
BST
1503
267.20
CHIX
1906329
30 May 2023
14:47:32
BST
8896
267.20
CHIX
1906325
30 May 2023
15:01:01
BST
100
267.10
CHIX
1939060
30 May 2023
15:01:01
BST
1437
267.10
CHIX
1939058
30 May 2023
15:02:32
BST
7024
267.10
CHIX
1943172
30 May 2023
16:19:07
BST
1760
265.00
CHIX
2081861
30 May 2023
16:19:07
BST
3198
265.00
CHIX
2081856
30 May 2023
16:19:07
BST
858
265.00
CHIX
2081854
30 May 2023
16:19:07
BST
149
265.00
CHIX
2081852
30 May 2023
16:19:07
BST
538
265.00
CHIX
2081850
30 May 2023
16:19:07
BST
409
265.00
CHIX
2081848
30 May 2023
16:19:07
BST
858
265.00
CHIX
2081846
30 May 2023
16:19:07
BST
858
265.00
CHIX
2081844
30 May 2023
16:19:07
BST
810
265.00
CHIX
2081842
30 May 2023
16:19:07
BST
418
265.00
CHIX
2081840
30 May 2023
16:19:07
BST
3119
265.00
CHIX
2081838
30 May 2023
16:19:07
BST
768
265.00
CHIX
2081836
30 May 2023
16:19:07
BST
261
265.00
CHIX
2081834
30 May 2023
16:21:15
BST
707
264.90
CHIX
2086206
30 May 2023
16:21:15
BST
3205
264.90
CHIX
2086208
30 May 2023
16:21:15
BST
1252
264.90
CHIX
2086212
30 May 2023
16:21:15
BST
1935
264.90
CHIX
2086214
30 May 2023
16:21:15
BST
500
264.90
CHIX
2086204
30 May 2023
16:21:15
BST
792
264.90
CHIX
2086202
30 May 2023
16:21:15
BST
3100
264.90
CHIX
2086200
30 May 2023
16:21:15
BST
7520
264.90
CHIX
2086198
30 May 2023
16:21:15
BST
13600
264.90
CHIX
2086196
30 May 2023
16:21:15
BST
151
264.90
CHIX
2086192
30 May 2023
16:21:58
BST
858
265.00
CHIX
2087464
30 May 2023
16:21:58
BST
7181
265.00
CHIX
2087458
30 May 2023
16:21:58
BST
27263
265.00
CHIX
2087454
30 May 2023
16:22:12
BST
994
265.00
CHIX
2088076
30 May 2023
16:22:12
BST
819
265.00
CHIX
2088074
30 May 2023
16:22:12
BST
230
265.00
CHIX
2088072
30 May 2023
16:22:12
BST
989
265.00
CHIX
2088070
30 May 2023
16:22:12
BST
2032
265.00
CHIX
2088068
30 May 2023
16:22:12
BST
858
265.00
CHIX
2088062
30 May 2023
16:22:12
BST
6793
265.00
CHIX
2088066
30 May 2023
16:22:12
BST
1084
265.00
CHIX
2088064
30 May 2023
16:22:12
BST
926
264.90
CHIX
2088060
30 May 2023
16:22:20
BST
1100
265.00
CHIX
2088416
30 May 2023
16:22:20
BST
858
265.00
CHIX
2088413
30 May 2023
16:22:29
BST
15
265.00
CHIX
2088697
30 May 2023
16:22:29
BST
2313
265.00
CHIX
2088701
30 May 2023
16:22:29
BST
13535
265.00
CHIX
2088699
30 May 2023
16:22:33
BST
2074
265.00
CHIX
2088850
30 May 2023
16:22:33
BST
8556
265.00
CHIX
2088846
30 May 2023
16:22:41
BST
1
264.90
CHIX
2089061
30 May 2023
16:22:52
BST
1544
265.00
CHIX
2089395
30 May 2023
16:22:52
BST
6705
265.00
CHIX
2089393
30 May 2023
16:22:52
BST
9412
265.00
CHIX
2089389
30 May 2023
16:22:52
BST
13466
265.00
CHIX
2089383
30 May 2023
16:23:08
BST
1158
265.00
CHIX
2090039
30 May 2023
16:23:08
BST
277
265.00
CHIX
2090037
30 May 2023
16:23:26
BST
1373
265.10
CHIX
2090725
30 May 2023
16:23:43
BST
1806
265.10
CHIX
2091287
30 May 2023
16:23:43
BST
197
265.10
CHIX
2091285
30 May 2023
16:23:44
BST
1073
265.10
CHIX
2091386
30 May 2023
16:23:44
BST
1073
265.10
CHIX
2091370
30 May 2023
16:23:44
BST
1073
265.10
CHIX
2091352
30 May 2023
16:23:44
BST
22251
265.10
CHIX
2091336
30 May 2023
16:23:44
BST
14157
265.10
CHIX
2091342
30 May 2023
16:23:44
BST
2364
265.10
CHIX
2091340
30 May 2023
16:23:44
BST
10973
265.10
CHIX
2091348
30 May 2023
16:23:44
BST
4204
265.10
CHIX
2091350
30 May 2023
16:27:32
BST
3555
265.20
CHIX
2099748
30 May 2023
16:27:32
BST
580
265.20
CHIX
2099685
30 May 2023
16:28:25
BST
3475
265.20
CHIX
2101315
30 May 2023
16:29:08
BST
1282
265.40
CHIX
2102399
30 May 2023
16:29:09
BST
2454
265.40
CHIX
2102437
30 May 2023
16:29:11
BST
3313
265.40
CHIX
2102504
30 May 2023
16:29:19
BST
3590
265.40
CHIX
2102727
30 May 2023
16:29:26
BST
277
265.40
CHIX
2102893
30 May 2023
16:29:30
BST
313
265.40
CHIX
2103140
30 May 2023
16:29:41
BST
124
265.40
CHIX
2104957
30 May 2023
08:34:18
BST
8897
267.20
LSE
1499252
30 May 2023
08:34:18
BST
7262
267.40
LSE
1499245
30 May 2023
08:35:56
BST
1203
267.40
LSE
1502117
30 May 2023
08:35:56
BST
6120
267.40
LSE
1502115
30 May 2023
08:36:40
BST
8260
267.40
LSE
1503651
30 May 2023
08:36:40
BST
7890
267.40
LSE
1503647
30 May 2023
08:36:59
BST
1900
267.40
LSE
1504281
30 May 2023
08:37:03
BST
44
267.40
LSE
1504411
30 May 2023
08:37:18
BST
1726
267.30
LSE
1504866
30 May 2023
08:37:18
BST
8495
267.30
LSE
1504864
30 May 2023
08:37:18
BST
82
267.30
LSE
1504862
30 May 2023
08:37:18
BST
6896
267.30
LSE
1504858
30 May 2023
08:37:18
BST
6774
267.30
LSE
1504856
30 May 2023
08:37:37
BST
7474
267.10
LSE
1505594
30 May 2023
08:38:01
BST
6363
267.00
LSE
1506146
30 May 2023
08:38:01
BST
1221
267.00
LSE
1506144
30 May 2023
08:40:00
BST
7130
267.20
LSE
1509677
30 May 2023
08:41:47
BST
2309
267.70
LSE
1512845
30 May 2023
08:41:47
BST
1514
267.70
LSE
1512843
30 May 2023
08:41:47
BST
1403
267.70
LSE
1512841
30 May 2023
08:41:47
BST
430
267.70
LSE
1512839
30 May 2023
08:41:47
BST
1390
267.60
LSE
1512837
30 May 2023
08:41:47
BST
1966
267.60
LSE
1512831
30 May 2023
08:41:47
BST
1403
267.60
LSE
1512829
30 May 2023
08:41:47
BST
839
267.70
LSE
1512835
30 May 2023
08:41:47
BST
3177
267.60
LSE
1512833
30 May 2023
08:41:47
BST
3933
267.70
LSE
1512814
30 May 2023
08:41:47
BST
1403
267.70
LSE
1512812
30 May 2023
08:41:47
BST
1269
267.70
LSE
1512810
30 May 2023
08:41:47
BST
1099
267.70
LSE
1512808
30 May 2023
08:41:47
BST
197
267.70
LSE
1512804
30 May 2023
08:41:47
BST
7503
267.70
LSE
1512802
30 May 2023
08:41:47
BST
10497
267.70
LSE
1512800
30 May 2023
08:44:15
BST
6997
267.80
LSE
1517241
30 May 2023
08:44:32
BST
6896
267.60
LSE
1517722
30 May 2023
08:44:38
BST
3106
267.80
LSE
1517885
30 May 2023
08:44:41
BST
3168
267.80
LSE
1517937
30 May 2023
08:45:02
BST
1123
267.90
LSE
1518528
30 May 2023
08:45:02
BST
1800
267.90
LSE
1518522
30 May 2023
08:45:02
BST
1800
267.90
LSE
1518524
30 May 2023
08:45:02
BST
1403
267.90
LSE
1518526
30 May 2023
08:45:02
BST
6086
267.90
LSE
1518518
30 May 2023
08:45:02
BST
5856
267.90
LSE
1518520
30 May 2023
08:45:49
BST
10935
267.70
LSE
1520164
30 May 2023
08:46:44
BST
137
267.60
LSE
1521928
30 May 2023
08:47:32
BST
258
267.70
LSE
1523595
30 May 2023
08:47:32
BST
1403
267.70
LSE
1523593
30 May 2023
08:47:34
BST
6450
267.60
LSE
1523733
30 May 2023
08:50:08
BST
1588
268.20
LSE
1529177
30 May 2023
08:50:23
BST
46
268.20
LSE
1529899
30 May 2023
08:50:23
BST
1588
268.20
LSE
1529901
30 May 2023
08:50:23
BST
1403
268.20
LSE
1529903
30 May 2023
08:50:24
BST
1403
268.20
LSE
1529930
30 May 2023
08:50:24
BST
1588
268.20
LSE
1529928
30 May 2023
08:50:31
BST
8015
268.00
LSE
1530319
30 May 2023
08:50:31
BST
6905
268.10
LSE
1530277
30 May 2023
08:50:50
BST
6465
267.90
LSE
1530987
30 May 2023
08:53:51
BST
3155
267.80
LSE
1536900
30 May 2023
08:53:51
BST
4377
267.80
LSE
1536898
30 May 2023
09:01:45
BST
760
268.20
LSE
1552237
30 May 2023
09:01:45
BST
7157
268.20
LSE
1552235
30 May 2023
09:02:10
BST
1777
268.10
LSE
1552760
30 May 2023
09:02:10
BST
2489
268.10
LSE
1552758
30 May 2023
09:02:10
BST
1403
268.10
LSE
1552756
30 May 2023
09:02:10
BST
1588
268.10
LSE
1552754
30 May 2023
09:02:10
BST
7887
268.10
LSE
1552752
30 May 2023
11:58:15
BST
1066
266.40
LSE
1737556
30 May 2023
11:58:15
BST
1397
266.40
LSE
1737554
30 May 2023
11:58:15
BST
1233
266.40
LSE
1737552
30 May 2023
11:58:15
BST
1004
266.40
LSE
1737550
30 May 2023
11:58:15
BST
771
266.40
LSE
1737548
30 May 2023
12:02:05
BST
1140
266.80
LSE
1740431
30 May 2023
12:02:05
BST
1233
266.80
LSE
1740429
30 May 2023
12:02:05
BST
976
266.80
LSE
1740425
30 May 2023
12:02:05
BST
1397
266.80
LSE
1740427
30 May 2023
12:04:43
BST
1514
266.80
LSE
1742412
30 May 2023
12:04:43
BST
949
266.80
LSE
1742410
30 May 2023
12:04:43
BST
1233
266.80
LSE
1742408
30 May 2023
12:04:43
BST
1397
266.80
LSE
1742406
30 May 2023
12:04:43
BST
1073
266.80
LSE
1742404
30 May 2023
12:06:36
BST
7826
266.60
LSE
1744183
30 May 2023
12:09:17
BST
6970
266.50
LSE
1746181
30 May 2023
12:14:15
BST
909
266.60
LSE
1749774
30 May 2023
12:14:15
BST
1133
266.60
LSE
1749772
30 May 2023
12:14:15
BST
1397
266.60
LSE
1749770
30 May 2023
12:14:15
BST
1233
266.60
LSE
1749768
30 May 2023
12:14:15
BST
2267
266.60
LSE
1749766
30 May 2023
12:31:15
BST
1397
267.40
LSE
1761860
30 May 2023
12:31:15
BST
2615
267.40
LSE
1761862
30 May 2023
12:31:15
BST
8358
267.40
LSE
1761858
30 May 2023
12:33:00
BST
5962
267.30
LSE
1762992
30 May 2023
12:33:00
BST
1397
267.30
LSE
1762990
30 May 2023
12:33:00
BST
154
267.30
LSE
1762988
30 May 2023
12:33:00
BST
8331
267.30
LSE
1762986
30 May 2023
12:33:00
BST
2033
267.30
LSE
1762978
30 May 2023
12:33:00
BST
2409
267.30
LSE
1762976
30 May 2023
12:33:00
BST
1542
267.30
LSE
1762982
30 May 2023
12:33:00
BST
1397
267.30
LSE
1762980
30 May 2023
12:33:00
BST
242
267.40
LSE
1762984
30 May 2023
12:33:00
BST
10742
267.30
LSE
1762970
30 May 2023
12:33:00
BST
2519
267.40
LSE
1762968
30 May 2023
12:33:00
BST
1397
267.40
LSE
1762966
30 May 2023
12:33:00
BST
1542
267.40
LSE
1762964
30 May 2023
12:33:00
BST
1397
267.40
LSE
1762962
30 May 2023
12:33:00
BST
2519
267.40
LSE
1762960
30 May 2023
12:33:00
BST
2519
267.40
LSE
1762956
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765356
30 May 2023
12:36:05
BST
3000
267.30
LSE
1765354
30 May 2023
12:36:05
BST
1397
267.30
LSE
1765352
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765350
30 May 2023
12:36:05
BST
3000
267.30
LSE
1765348
30 May 2023
12:36:05
BST
1397
267.30
LSE
1765346
30 May 2023
12:36:05
BST
1397
267.30
LSE
1765340
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765344
30 May 2023
12:36:05
BST
3000
267.30
LSE
1765342
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765338
30 May 2023
12:36:05
BST
1397
267.30
LSE
1765336
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765334
30 May 2023
12:36:05
BST
1443
267.30
LSE
1765332
30 May 2023
12:36:05
BST
1670
267.30
LSE
1765330
30 May 2023
12:36:16
BST
3000
267.40
LSE
1765471
30 May 2023
12:36:16
BST
4455
267.40
LSE
1765469
30 May 2023
12:37:42
BST
1791
267.40
LSE
1766591
30 May 2023
12:37:42
BST
3000
267.40
LSE
1766589
30 May 2023
12:37:42
BST
1542
267.40
LSE
1766587
30 May 2023
12:37:42
BST
1747
267.40
LSE
1766585
30 May 2023
12:37:42
BST
2440
267.40
LSE
1766583
30 May 2023
12:37:42
BST
1542
267.40
LSE
1766581
30 May 2023
12:37:42
BST
1747
267.40
LSE
1766579
30 May 2023
12:37:42
BST
1791
267.40
LSE
1766577
30 May 2023
12:37:42
BST
3000
267.40
LSE
1766575
30 May 2023
12:37:42
BST
1747
267.40
LSE
1766563
30 May 2023
12:37:42
BST
1900
267.40
LSE
1766567
30 May 2023
12:37:42
BST
1542
267.40
LSE
1766565
30 May 2023
12:37:42
BST
2000
267.40
LSE
1766569
30 May 2023
12:37:42
BST
2270
267.40
LSE
1766573
30 May 2023
12:37:42
BST
1052
267.40
LSE
1766571
30 May 2023
12:37:42
BST
9704
267.40
LSE
1766561
30 May 2023
12:38:46
BST
1466
267.30
LSE
1767285
30 May 2023
12:39:00
BST
1801
267.30
LSE
1767473
30 May 2023
12:39:00
BST
1900
267.30
LSE
1767471
30 May 2023
12:39:00
BST
5012
267.30
LSE
1767469
30 May 2023
12:39:15
BST
1110
267.20
LSE
1767753
30 May 2023
12:39:15
BST
2000
267.20
LSE
1767751
30 May 2023
12:39:15
BST
2200
267.20
LSE
1767749
30 May 2023
12:39:15
BST
1542
267.20
LSE
1767747
30 May 2023
12:39:15
BST
1747
267.20
LSE
1767745
30 May 2023
12:39:15
BST
7026
267.20
LSE
1767743
30 May 2023
12:39:41
BST
907
267.20
LSE
1768082
30 May 2023
12:39:41
BST
1542
267.20
LSE
1768080
30 May 2023
12:39:41
BST
1747
267.20
LSE
1768078
30 May 2023
12:39:41
BST
2313
267.20
LSE
1768076
30 May 2023
12:39:41
BST
1102
267.20
LSE
1768059
30 May 2023
12:39:41
BST
1542
267.20
LSE
1768061
30 May 2023
12:39:41
BST
1436
267.20
LSE
1768063
30 May 2023
12:39:41
BST
1747
267.20
LSE
1768065
30 May 2023
12:39:42
BST
3356
267.10
LSE
1768092
30 May 2023
12:39:42
BST
3153
267.10
LSE
1768090
30 May 2023
12:40:48
BST
6999
267.00
LSE
1768844
30 May 2023
12:41:20
BST
1747
266.90
LSE
1769343
30 May 2023
12:41:20
BST
1133
266.90
LSE
1769339
30 May 2023
12:41:20
BST
1131
266.90
LSE
1769341
30 May 2023
12:41:20
BST
1542
266.90
LSE
1769345
30 May 2023
12:41:20
BST
1882
266.90
LSE
1769347
30 May 2023
12:46:15
BST
6963
267.20
LSE
1772612
30 May 2023
12:48:47
BST
1600
267.30
LSE
1774435
30 May 2023
12:48:47
BST
1747
267.30
LSE
1774433
30 May 2023
12:48:47
BST
1930
267.30
LSE
1774431
30 May 2023
12:48:47
BST
1114
267.30
LSE
1774429
30 May 2023
12:49:58
BST
1930
267.30
LSE
1775551
30 May 2023
12:49:58
BST
2184
267.30
LSE
1775549
30 May 2023
12:49:58
BST
1788
267.30
LSE
1775547
30 May 2023
12:50:24
BST
6478
267.20
LSE
1776029
30 May 2023
12:53:30
BST
2184
267.40
LSE
1778146
30 May 2023
12:53:30
BST
2413
267.40
LSE
1778144
30 May 2023
12:53:30
BST
2594
267.40
LSE
1778142
30 May 2023
12:53:30
BST
2184
267.40
LSE
1778132
30 May 2023
12:53:30
BST
258
267.40
LSE
1778130
30 May 2023
12:53:30
BST
2413
267.40
LSE
1778128
30 May 2023
12:53:30
BST
2413
267.40
LSE
1778126
30 May 2023
12:53:30
BST
1124
267.40
LSE
1778124
30 May 2023
12:53:30
BST
2184
267.40
LSE
1778122
30 May 2023
12:53:30
BST
2229
267.40
LSE
1778120
30 May 2023
12:53:31
BST
268
267.30
LSE
1778179
30 May 2023
12:53:31
BST
2409
267.30
LSE
1778177
30 May 2023
12:53:31
BST
2413
267.30
LSE
1778175
30 May 2023
12:53:31
BST
2184
267.30
LSE
1778173
30 May 2023
12:53:31
BST
1866
267.30
LSE
1778165
30 May 2023
12:53:31
BST
5668
267.30
LSE
1778167
30 May 2023
12:54:01
BST
2732
267.00
LSE
1778535
30 May 2023
12:54:01
BST
2413
267.00
LSE
1778533
30 May 2023
12:54:01
BST
10595
267.00
LSE
1778531
30 May 2023
12:54:01
BST
6139
267.00
LSE
1778529
30 May 2023
12:54:02
BST
9191
267.00
LSE
1778543
30 May 2023
12:54:02
BST
2523
267.00
LSE
1778541
30 May 2023
12:54:38
BST
1500
267.00
LSE
1778939
30 May 2023
12:54:38
BST
2732
267.00
LSE
1778937
30 May 2023
12:54:38
BST
11933
267.00
LSE
1778933
30 May 2023
12:54:38
BST
13842
267.00
LSE
1778935
30 May 2023
12:54:51
BST
3025
267.00
LSE
1779070
30 May 2023
12:54:51
BST
2732
267.00
LSE
1779068
30 May 2023
12:54:51
BST
2460
267.00
LSE
1779066
30 May 2023
12:58:05
BST
291
267.10
LSE
1781433
30 May 2023
12:58:05
BST
7849
267.00
LSE
1781425
30 May 2023
12:58:15
BST
2140
267.10
LSE
1781559
30 May 2023
12:58:15
BST
1935
267.10
LSE
1781557
30 May 2023
12:59:34
BST
1080
267.10
LSE
1782558
30 May 2023
12:59:34
BST
6721
267.10
LSE
1782552
30 May 2023
12:59:34
BST
2891
267.10
LSE
1782556
30 May 2023
12:59:34
BST
5082
267.10
LSE
1782554
30 May 2023
12:59:36
BST
524
267.10
LSE
1782592
30 May 2023
12:59:36
BST
7469
267.10
LSE
1782590
30 May 2023
13:00:16
BST
3419
267.10
LSE
1783401
30 May 2023
13:00:16
BST
3025
267.10
LSE
1783403
30 May 2023
13:00:16
BST
1500
267.10
LSE
1783405
30 May 2023
13:00:16
BST
3025
267.10
LSE
1783397
30 May 2023
13:00:16
BST
3419
267.10
LSE
1783395
30 May 2023
13:00:16
BST
1499
267.10
LSE
1783393
30 May 2023
13:00:16
BST
1230
267.10
LSE
1783391
30 May 2023
13:00:16
BST
1800
267.10
LSE
1783389
30 May 2023
13:00:16
BST
2250
267.10
LSE
1783399
30 May 2023
13:00:16
BST
6719
267.10
LSE
1783387
30 May 2023
13:00:25
BST
1483
267.10
LSE
1783516
30 May 2023
13:00:25
BST
1242
267.10
LSE
1783514
30 May 2023
13:00:25
BST
3025
267.10
LSE
1783512
30 May 2023
13:00:25
BST
3419
267.10
LSE
1783510
30 May 2023
13:00:25
BST
505
267.10
LSE
1783508
30 May 2023
13:00:36
BST
7176
267.00
LSE
1783674
30 May 2023
13:00:36
BST
250
267.00
LSE
1783672
30 May 2023
13:02:25
BST
7077
267.10
LSE
1784930
30 May 2023
13:08:25
BST
2700
267.20
LSE
1789021
30 May 2023
13:08:25
BST
3419
267.20
LSE
1789023
30 May 2023
13:08:31
BST
4294
267.10
LSE
1789076
30 May 2023
13:08:31
BST
257
267.10
LSE
1789074
30 May 2023
13:08:31
BST
1600
267.10
LSE
1789072
30 May 2023
13:08:31
BST
379
267.10
LSE
1789070
30 May 2023
13:10:25
BST
2512
267.30
LSE
1790388
30 May 2023
13:10:25
BST
2150
267.30
LSE
1790386
30 May 2023
13:10:35
BST
1306
267.30
LSE
1790507
30 May 2023
13:10:35
BST
3025
267.30
LSE
1790505
30 May 2023
13:10:35
BST
2563
267.30
LSE
1790503
30 May 2023
13:10:35
BST
1730
267.30
LSE
1790501
30 May 2023
13:11:05
BST
2563
267.30
LSE
1790750
30 May 2023
13:11:05
BST
3025
267.30
LSE
1790752
30 May 2023
13:11:05
BST
1286
267.30
LSE
1790754
30 May 2023
13:11:05
BST
1048
267.30
LSE
1790756
30 May 2023
13:13:53
BST
4153
267.40
LSE
1792567
30 May 2023
13:13:53
BST
258
267.40
LSE
1792565
30 May 2023
13:13:53
BST
2264
267.40
LSE
1792563
30 May 2023
13:13:53
BST
2563
267.40
LSE
1792561
30 May 2023
13:13:53
BST
7551
267.40
LSE
1792558
30 May 2023
13:15:10
BST
6651
267.30
LSE
1793415
30 May 2023
13:15:55
BST
91
267.20
LSE
1793995
30 May 2023
13:18:21
BST
1300
267.30
LSE
1796362
30 May 2023
13:18:21
BST
2264
267.30
LSE
1796360
30 May 2023
13:18:21
BST
2563
267.30
LSE
1796358
30 May 2023
13:18:21
BST
6890
267.30
LSE
1796356
30 May 2023
13:18:21
BST
19416
267.30
LSE
1796354
30 May 2023
13:18:24
BST
8912
267.20
LSE
1796439
30 May 2023
13:18:24
BST
568
267.20
LSE
1796437
30 May 2023
13:21:38
BST
5167
267.20
LSE
1799248
30 May 2023
13:21:38
BST
2663
267.20
LSE
1799246
30 May 2023
13:22:47
BST
4387
267.30
LSE
1800100
30 May 2023
13:22:47
BST
3247
267.30
LSE
1800102
30 May 2023
13:23:05
BST
4203
267.20
LSE
1800438
30 May 2023
13:23:05
BST
295
267.20
LSE
1800436
30 May 2023
13:23:05
BST
1900
267.20
LSE
1800434
30 May 2023
13:23:05
BST
1231
267.20
LSE
1800432
30 May 2023
13:23:05
BST
1991
267.20
LSE
1800430
30 May 2023
13:23:05
BST
5334
267.20
LSE
1800428
30 May 2023
13:28:20
BST
7168
267.10
LSE
1803983
30 May 2023
13:28:20
BST
629
267.10
LSE
1803981
30 May 2023
13:28:20
BST
7556
267.10
LSE
1803977
30 May 2023
13:33:29
BST
125
266.90
LSE
1808903
30 May 2023
13:33:29
BST
157
266.90
LSE
1808901
30 May 2023
13:33:29
BST
6304
266.90
LSE
1808899
30 May 2023
13:34:41
BST
3051
266.90
LSE
1809913
30 May 2023
13:34:41
BST
3519
266.90
LSE
1809911
30 May 2023
13:34:41
BST
954
266.90
LSE
1809909
30 May 2023
13:34:41
BST
2264
266.90
LSE
1809901
30 May 2023
13:34:41
BST
196
266.90
LSE
1809895
30 May 2023
13:34:41
BST
663
266.90
LSE
1809897
30 May 2023
13:34:41
BST
2278
266.90
LSE
1809899
30 May 2023
13:34:41
BST
2563
266.90
LSE
1809903
30 May 2023
13:34:41
BST
1234
266.90
LSE
1809905
30 May 2023
13:34:41
BST
218
266.90
LSE
1809907
30 May 2023
13:43:33
BST
1697
267.10
LSE
1817386
30 May 2023
13:43:33
BST
3026
267.10
LSE
1817384
30 May 2023
13:43:33
BST
2625
267.10
LSE
1817382
30 May 2023
13:43:33
BST
1480
267.10
LSE
1817380
30 May 2023
13:43:33
BST
1697
267.10
LSE
1817378
30 May 2023
13:43:33
BST
1921
267.10
LSE
1817376
30 May 2023
13:43:33
BST
1697
267.10
LSE
1817368
30 May 2023
13:43:33
BST
1921
267.10
LSE
1817370
30 May 2023
13:43:33
BST
2778
267.10
LSE
1817374
30 May 2023
13:43:33
BST
1285
267.10
LSE
1817372
30 May 2023
13:45:42
BST
1061
267.00
LSE
1819611
30 May 2023
13:45:42
BST
50
267.00
LSE
1819603
30 May 2023
13:45:42
BST
779
267.00
LSE
1819601
30 May 2023
13:45:42
BST
1107
267.00
LSE
1819609
30 May 2023
13:45:42
BST
6672
267.00
LSE
1819605
30 May 2023
13:45:42
BST
4648
267.00
LSE
1819607
30 May 2023
13:45:45
BST
3000
267.00
LSE
1819703
30 May 2023
13:46:27
BST
6556
267.00
LSE
1820442
30 May 2023
13:46:27
BST
21
267.00
LSE
1820440
30 May 2023
13:47:27
BST
309
267.00
LSE
1821613
30 May 2023
13:47:27
BST
2122
267.00
LSE
1821611
30 May 2023
13:47:27
BST
1921
267.00
LSE
1821609
30 May 2023
13:47:27
BST
2645
267.00
LSE
1821607
30 May 2023
13:47:27
BST
1272
267.00
LSE
1821605
30 May 2023
13:47:27
BST
20
267.00
LSE
1821603
30 May 2023
13:47:27
BST
1921
267.00
LSE
1821601
30 May 2023
13:47:27
BST
2122
267.00
LSE
1821599
30 May 2023
13:47:27
BST
663
267.00
LSE
1821597
30 May 2023
13:48:37
BST
3764
266.90
LSE
1822637
30 May 2023
13:48:37
BST
448
266.90
LSE
1822635
30 May 2023
13:48:37
BST
5243
266.90
LSE
1822633
30 May 2023
13:48:37
BST
1565
266.90
LSE
1822631
30 May 2023
13:54:25
BST
2153
266.80
LSE
1828621
30 May 2023
13:54:25
BST
5441
266.80
LSE
1828619
30 May 2023
13:54:25
BST
8096
266.80
LSE
1828617
30 May 2023
13:59:25
BST
288
266.90
LSE
1833183
30 May 2023
13:59:50
BST
1102
266.90
LSE
1833687
30 May 2023
13:59:50
BST
152
266.90
LSE
1833672
30 May 2023
13:59:50
BST
411
266.90
LSE
1833670
30 May 2023
13:59:50
BST
1600
266.90
LSE
1833667
30 May 2023
13:59:50
BST
1055
266.90
LSE
1833664
30 May 2023
13:59:50
BST
2101
266.90
LSE
1833656
30 May 2023
13:59:50
BST
5169
266.90
LSE
1833654
30 May 2023
13:59:50
BST
5803
266.90
LSE
1833652
30 May 2023
13:59:50
BST
2606
266.90
LSE
1833650
30 May 2023
14:01:16
BST
2300
267.00
LSE
1835224
30 May 2023
14:01:16
BST
1285
267.00
LSE
1835220
30 May 2023
14:01:16
BST
2303
267.00
LSE
1835218
30 May 2023
14:01:16
BST
1881
267.00
LSE
1835222
30 May 2023
14:01:17
BST
775
267.00
LSE
1835228
30 May 2023
14:01:17
BST
2642
267.00
LSE
1835226
30 May 2023
14:02:10
BST
1226
267.00
LSE
1836384
30 May 2023
14:02:10
BST
2401
267.00
LSE
1836382
30 May 2023
14:02:53
BST
1242
267.00
LSE
1836995
30 May 2023
14:02:53
BST
2122
267.00
LSE
1836991
30 May 2023
14:02:53
BST
2401
267.00
LSE
1836989
30 May 2023
14:02:53
BST
2464
267.00
LSE
1836987
30 May 2023
14:02:53
BST
1677
267.00
LSE
1836993
30 May 2023
14:04:11
BST
1600
266.90
LSE
1838066
30 May 2023
14:04:11
BST
2401
266.90
LSE
1838064
30 May 2023
14:04:11
BST
360
267.00
LSE
1838060
30 May 2023
14:04:11
BST
1311
267.00
LSE
1838058
30 May 2023
14:04:11
BST
1800
267.00
LSE
1838054
30 May 2023
14:04:11
BST
2122
267.00
LSE
1838050
30 May 2023
14:04:11
BST
2401
267.00
LSE
1838048
30 May 2023
14:04:11
BST
1004
267.00
LSE
1838046
30 May 2023
14:07:58
BST
3265
266.90
LSE
1841732
30 May 2023
14:07:58
BST
3832
266.90
LSE
1841734
30 May 2023
14:14:23
BST
7019
266.90
LSE
1847991
30 May 2023
14:14:23
BST
617
266.90
LSE
1847988
30 May 2023
14:14:23
BST
1226
266.90
LSE
1847986
30 May 2023
14:14:23
BST
1600
266.90
LSE
1847984
30 May 2023
14:14:23
BST
1591
266.90
LSE
1847982
30 May 2023
14:14:23
BST
1800
266.90
LSE
1847980
30 May 2023
14:14:23
BST
6465
266.90
LSE
1847978
30 May 2023
14:15:41
BST
1591
266.80
LSE
1849362
30 May 2023
14:15:41
BST
1193
266.80
LSE
1849358
30 May 2023
14:15:41
BST
1800
266.80
LSE
1849360
30 May 2023
14:22:34
BST
1418
267.20
LSE
1856762
30 May 2023
14:22:34
BST
8586
267.20
LSE
1856759
30 May 2023
14:25:08
BST
1207
267.20
LSE
1859186
30 May 2023
14:25:08
BST
3100
267.20
LSE
1859184
30 May 2023
14:25:08
BST
2000
267.20
LSE
1859182
30 May 2023
14:25:08
BST
1800
267.20
LSE
1859180
30 May 2023
14:25:08
BST
1591
267.20
LSE
1859178
30 May 2023
14:25:08
BST
2354
267.20
LSE
1859172
30 May 2023
14:25:08
BST
335
267.20
LSE
1859176
30 May 2023
14:25:08
BST
3725
267.20
LSE
1859174
30 May 2023
14:25:08
BST
5411
267.20
LSE
1859170
30 May 2023
14:25:08
BST
4271
267.20
LSE
1859168
30 May 2023
14:25:08
BST
255
267.20
LSE
1859166
30 May 2023
14:25:09
BST
1198
267.20
LSE
1859207
30 May 2023
14:25:09
BST
1800
267.20
LSE
1859205
30 May 2023
14:25:39
BST
8104
267.10
LSE
1859824
30 May 2023
14:29:22
BST
1827
267.20
LSE
1864159
30 May 2023
14:29:22
BST
2299
267.20
LSE
1864152
30 May 2023
14:29:22
BST
631
267.20
LSE
1864150
30 May 2023
14:29:22
BST
1193
267.20
LSE
1864148
30 May 2023
14:29:22
BST
1800
267.20
LSE
1864146
30 May 2023
14:29:22
BST
3471
267.20
LSE
1864110
30 May 2023
14:29:22
BST
1800
267.20
LSE
1864108
30 May 2023
14:29:22
BST
1591
267.20
LSE
1864106
30 May 2023
14:29:22
BST
2295
267.20
LSE
1864104
30 May 2023
14:29:22
BST
2000
267.20
LSE
1864102
30 May 2023
14:29:22
BST
1591
267.20
LSE
1864098
30 May 2023
14:29:22
BST
1800
267.20
LSE
1864100
30 May 2023
14:29:22
BST
7957
267.20
LSE
1864092
30 May 2023
14:30:35
BST
484
267.40
LSE
1870825
30 May 2023
14:30:35
BST
2967
267.40
LSE
1870821
30 May 2023
14:30:35
BST
3175
267.40
LSE
1870815
30 May 2023
14:30:35
BST
848
267.40
LSE
1870817
30 May 2023
14:31:24
BST
2500
267.40
LSE
1872856
30 May 2023
14:31:24
BST
485
267.40
LSE
1872854
30 May 2023
14:31:50
BST
1591
267.50
LSE
1873838
30 May 2023
14:31:50
BST
1800
267.50
LSE
1873836
30 May 2023
14:31:50
BST
2727
267.50
LSE
1873834
30 May 2023
14:31:50
BST
2543
267.50
LSE
1873828
30 May 2023
14:31:50
BST
1800
267.50
LSE
1873826
30 May 2023
14:31:50
BST
1469
267.50
LSE
1873832
30 May 2023
14:31:50
BST
1591
267.50
LSE
1873830
30 May 2023
14:31:51
BST
269
267.50
LSE
1873885
30 May 2023
14:31:54
BST
2100
267.50
LSE
1873979
30 May 2023
14:32:13
BST
7731
267.50
LSE
1874730
30 May 2023
14:32:16
BST
1591
267.50
LSE
1874873
30 May 2023
14:32:16
BST
1800
267.50
LSE
1874871
30 May 2023
14:32:16
BST
1241
267.50
LSE
1874869
30 May 2023
14:32:16
BST
1591
267.50
LSE
1874861
30 May 2023
14:32:16
BST
1800
267.50
LSE
1874859
30 May 2023
14:32:16
BST
9000
267.50
LSE
1874855
30 May 2023
14:32:16
BST
8455
267.50
LSE
1874857
30 May 2023
14:32:16
BST
2579
267.50
LSE
1874853
30 May 2023
14:32:16
BST
1800
267.50
LSE
1874851
30 May 2023
14:32:16
BST
1591
267.50
LSE
1874849
30 May 2023
14:32:31
BST
1591
267.50
LSE
1875377
30 May 2023
14:32:31
BST
1800
267.50
LSE
1875375
30 May 2023
14:32:31
BST
421
267.50
LSE
1875373
30 May 2023
14:32:34
BST
7047
267.40
LSE
1875459
30 May 2023
14:32:34
BST
385
267.50
LSE
1875451
30 May 2023
14:32:34
BST
1591
267.50
LSE
1875447
30 May 2023
14:32:34
BST
1800
267.50
LSE
1875449
30 May 2023
14:32:34
BST
1595
267.50
LSE
1875445
30 May 2023
14:32:34
BST
1800
267.50
LSE
1875441
30 May 2023
14:32:34
BST
2434
267.50
LSE
1875439
30 May 2023
14:32:34
BST
1591
267.50
LSE
1875443
30 May 2023
14:33:51
BST
1591
267.50
LSE
1878306
30 May 2023
14:33:51
BST
1800
267.50
LSE
1878304
30 May 2023
14:33:51
BST
1198
267.50
LSE
1878302
30 May 2023
14:33:51
BST
575
267.50
LSE
1878290
30 May 2023
14:33:51
BST
1591
267.50
LSE
1878284
30 May 2023
14:33:51
BST
1800
267.50
LSE
1878282
30 May 2023
14:33:51
BST
718
267.50
LSE
1878286
30 May 2023
14:33:51
BST
1514
267.50
LSE
1878288
30 May 2023
14:33:51
BST
1562
267.50
LSE
1878280
30 May 2023
14:33:51
BST
1514
267.50
LSE
1878278
30 May 2023
14:33:51
BST
1800
267.50
LSE
1878276
30 May 2023
14:33:51
BST
1591
267.50
LSE
1878274
30 May 2023
14:33:51
BST
59
267.50
LSE
1878272
30 May 2023
14:34:05
BST
198
267.40
LSE
1878815
30 May 2023
14:34:05
BST
7564
267.40
LSE
1878767
30 May 2023
14:34:08
BST
6733
267.30
LSE
1879022
30 May 2023
14:34:08
BST
7617
267.30
LSE
1879018
30 May 2023
14:34:08
BST
131
267.30
LSE
1879016
30 May 2023
14:35:41
BST
1800
267.50
LSE
1882110
30 May 2023
14:35:41
BST
7049
267.50
LSE
1882108
30 May 2023
14:35:41
BST
7826
267.50
LSE
1882106
30 May 2023
14:36:39
BST
1460
267.50
LSE
1884131
30 May 2023
14:36:39
BST
1591
267.50
LSE
1884129
30 May 2023
14:36:39
BST
877
267.50
LSE
1884127
30 May 2023
14:36:39
BST
8586
267.50
LSE
1884125
30 May 2023
14:37:51
BST
578
267.40
LSE
1886673
30 May 2023
14:37:51
BST
210
267.40
LSE
1886675
30 May 2023
14:37:51
BST
1519
267.50
LSE
1886664
30 May 2023
14:37:51
BST
1316
267.50
LSE
1886662
30 May 2023
14:37:51
BST
2700
267.50
LSE
1886660
30 May 2023
14:37:51
BST
1800
267.50
LSE
1886658
30 May 2023
14:37:51
BST
1591
267.50
LSE
1886656
30 May 2023
14:37:51
BST
7136
267.50
LSE
1886648
30 May 2023
14:37:51
BST
9129
267.50
LSE
1886650
30 May 2023
14:37:51
BST
4184
267.50
LSE
1886652
30 May 2023
14:37:51
BST
2921
267.50
LSE
1886654
30 May 2023
14:37:55
BST
1127
267.40
LSE
1886804
30 May 2023
14:37:55
BST
2300
267.40
LSE
1886802
30 May 2023
14:37:55
BST
1591
267.40
LSE
1886800
30 May 2023
14:37:55
BST
1800
267.40
LSE
1886798
30 May 2023
14:37:55
BST
929
267.40
LSE
1886792
30 May 2023
14:37:55
BST
6006
267.40
LSE
1886794
30 May 2023
14:39:22
BST
1800
267.30
LSE
1889939
30 May 2023
14:39:22
BST
1591
267.30
LSE
1889937
30 May 2023
14:39:22
BST
4261
267.30
LSE
1889933
30 May 2023
14:39:22
BST
3008
267.30
LSE
1889931
30 May 2023
14:39:22
BST
1591
267.30
LSE
1889852
30 May 2023
14:39:22
BST
3403
267.30
LSE
1889854
30 May 2023
14:39:22
BST
1496
267.30
LSE
1889850
30 May 2023
14:39:22
BST
602
267.30
LSE
1889848
30 May 2023
14:39:22
BST
1800
267.30
LSE
1889846
30 May 2023
14:39:22
BST
6818
267.30
LSE
1889840
30 May 2023
14:39:25
BST
1531
267.30
LSE
1890091
30 May 2023
14:39:25
BST
3125
267.30
LSE
1890089
30 May 2023
14:39:25
BST
1591
267.30
LSE
1890087
30 May 2023
14:39:25
BST
1800
267.30
LSE
1890085
30 May 2023
14:39:58
BST
6831
267.20
LSE
1891097
30 May 2023
14:40:11
BST
1591
267.10
LSE
1891740
30 May 2023
14:40:11
BST
3226
267.10
LSE
1891738
30 May 2023
14:40:11
BST
1800
267.10
LSE
1891742
30 May 2023
14:40:11
BST
1512
267.10
LSE
1891744
30 May 2023
14:40:43
BST
2959
267.10
LSE
1892782
30 May 2023
14:40:43
BST
702
267.10
LSE
1892772
30 May 2023
14:40:43
BST
1847
267.10
LSE
1892770
30 May 2023
14:41:21
BST
1603
267.20
LSE
1893901
30 May 2023
14:41:21
BST
1554
267.20
LSE
1893897
30 May 2023
14:41:21
BST
1591
267.20
LSE
1893895
30 May 2023
14:41:21
BST
1800
267.20
LSE
1893893
30 May 2023
14:41:21
BST
3373
267.20
LSE
1893891
30 May 2023
14:41:21
BST
1034
267.20
LSE
1893899
30 May 2023
14:42:30
BST
1573
267.20
LSE
1895879
30 May 2023
14:42:30
BST
1591
267.20
LSE
1895871
30 May 2023
14:42:30
BST
1800
267.20
LSE
1895869
30 May 2023
14:42:30
BST
1764
267.20
LSE
1895877
30 May 2023
14:42:30
BST
2200
267.20
LSE
1895873
30 May 2023
14:42:30
BST
7660
267.20
LSE
1895875
30 May 2023
14:42:30
BST
7660
267.20
LSE
1895867
30 May 2023
14:42:30
BST
257
267.20
LSE
1895865
30 May 2023
14:44:20
BST
4246
267.20
LSE
1899314
30 May 2023
14:44:20
BST
1800
267.20
LSE
1899312
30 May 2023
14:44:20
BST
1591
267.20
LSE
1899310
30 May 2023
14:44:20
BST
4216
267.20
LSE
1899306
30 May 2023
14:44:20
BST
392
267.20
LSE
1899304
30 May 2023
14:44:20
BST
1800
267.20
LSE
1899302
30 May 2023
14:44:20
BST
1591
267.20
LSE
1899300
30 May 2023
14:44:20
BST
3335
267.20
LSE
1899296
30 May 2023
14:44:20
BST
2535
267.20
LSE
1899294
30 May 2023
14:44:20
BST
1591
267.20
LSE
1899292
30 May 2023
14:44:20
BST
1800
267.20
LSE
1899290
30 May 2023
14:44:20
BST
2535
267.20
LSE
1899288
30 May 2023
14:44:20
BST
1482
267.20
LSE
1899286
30 May 2023
14:44:20
BST
1591
267.20
LSE
1899282
30 May 2023
14:44:20
BST
1800
267.20
LSE
1899280
30 May 2023
14:44:20
BST
2700
267.20
LSE
1899284
30 May 2023
14:44:20
BST
6916
267.20
LSE
1899276
30 May 2023
14:45:58
BST
3032
267.00
LSE
1902454
30 May 2023
14:46:01
BST
218
267.00
LSE
1902662
30 May 2023
14:46:05
BST
140
267.00
LSE
1902835
30 May 2023
14:46:05
BST
2121
267.00
LSE
1902833
30 May 2023
14:46:05
BST
1300
267.00
LSE
1902831
30 May 2023
14:46:06
BST
400
266.90
LSE
1902859
30 May 2023
14:46:06
BST
302
266.90
LSE
1902857
30 May 2023
14:46:07
BST
1000
266.90
LSE
1902882
30 May 2023
14:46:07
BST
99
266.90
LSE
1902879
30 May 2023
14:46:07
BST
110
266.90
LSE
1902869
30 May 2023
14:46:07
BST
2800
266.90
LSE
1902863
30 May 2023
14:46:07
BST
1200
266.90
LSE
1902861
30 May 2023
14:46:07
BST
1000
266.90
LSE
1902865
30 May 2023
14:46:07
BST
1000
266.90
LSE
1902867
30 May 2023
14:46:20
BST
248
266.90
LSE
1903344
30 May 2023
14:46:20
BST
201
266.90
LSE
1903342
30 May 2023
14:46:20
BST
299
266.90
LSE
1903340
30 May 2023
14:46:20
BST
199
266.90
LSE
1903338
30 May 2023
14:46:20
BST
562
266.90
LSE
1903336
30 May 2023
14:47:23
BST
1992
267.30
LSE
1906079
30 May 2023
14:47:23
BST
1800
267.30
LSE
1906077
30 May 2023
14:47:23
BST
2499
267.30
LSE
1906075
30 May 2023
14:47:23
BST
2685
267.30
LSE
1906069
30 May 2023
14:47:23
BST
1800
267.30
LSE
1906071
30 May 2023
14:47:23
BST
1992
267.30
LSE
1906073
30 May 2023
14:47:32
BST
1265
267.20
LSE
1906351
30 May 2023
14:47:32
BST
1883
267.20
LSE
1906353
30 May 2023
14:47:32
BST
1800
267.20
LSE
1906355
30 May 2023
14:47:32
BST
1992
267.20
LSE
1906357
30 May 2023
14:47:32
BST
2200
267.20
LSE
1906337
30 May 2023
14:47:32
BST
1992
267.20
LSE
1906335
30 May 2023
14:47:32
BST
1800
267.20
LSE
1906333
30 May 2023
14:47:32
BST
3556
267.20
LSE
1906331
30 May 2023
14:47:32
BST
4349
267.20
LSE
1906327
30 May 2023
14:47:59
BST
6843
267.10
LSE
1907108
30 May 2023
14:47:59
BST
1562
267.10
LSE
1907106
30 May 2023
14:47:59
BST
6843
267.10
LSE
1907104
30 May 2023
14:47:59
BST
6843
267.10
LSE
1907102
30 May 2023
14:48:44
BST
2500
267.00
LSE
1908501
30 May 2023
14:48:44
BST
1992
267.00
LSE
1908499
30 May 2023
14:48:44
BST
1800
267.00
LSE
1908497
30 May 2023
14:51:20
BST
1800
267.00
LSE
1913394
30 May 2023
14:51:20
BST
7515
267.00
LSE
1913392
30 May 2023
14:51:31
BST
1592
267.00
LSE
1913943
30 May 2023
14:51:31
BST
1800
267.00
LSE
1913939
30 May 2023
14:51:31
BST
1450
267.00
LSE
1913937
30 May 2023
14:51:31
BST
1992
267.00
LSE
1913941
30 May 2023
14:51:37
BST
1773
266.90
LSE
1914201
30 May 2023
14:51:37
BST
1575
266.90
LSE
1914199
30 May 2023
14:51:37
BST
1800
266.90
LSE
1914197
30 May 2023
14:51:37
BST
1992
266.90
LSE
1914195
30 May 2023
14:51:37
BST
7477
266.90
LSE
1914189
30 May 2023
14:52:45
BST
1992
267.10
LSE
1916273
30 May 2023
14:52:45
BST
1800
267.10
LSE
1916271
30 May 2023
14:52:45
BST
1509
267.10
LSE
1916275
30 May 2023
14:53:36
BST
3478
267.20
LSE
1918209
30 May 2023
14:53:36
BST
1800
267.20
LSE
1918207
30 May 2023
14:53:36
BST
1992
267.20
LSE
1918205
30 May 2023
14:53:36
BST
447
267.20
LSE
1918203
30 May 2023
14:53:36
BST
1145
267.20
LSE
1918201
30 May 2023
14:53:36
BST
3208
267.20
LSE
1918199
30 May 2023
14:53:36
BST
1992
267.20
LSE
1918197
30 May 2023
14:53:36
BST
1800
267.20
LSE
1918195
30 May 2023
14:53:36
BST
1
267.20
LSE
1918191
30 May 2023
14:53:36
BST
3534
267.20
LSE
1918189
30 May 2023
14:53:36
BST
4655
267.20
LSE
1918193
30 May 2023
14:55:15
BST
1674
267.20
LSE
1921636
30 May 2023
14:55:15
BST
1496
267.20
LSE
1921634
30 May 2023
14:55:15
BST
1992
267.20
LSE
1921630
30 May 2023
14:55:15
BST
1800
267.20
LSE
1921632
30 May 2023
14:55:21
BST
1087
267.20
LSE
1921804
30 May 2023
14:55:21
BST
1992
267.20
LSE
1921802
30 May 2023
14:55:21
BST
1800
267.20
LSE
1921800
30 May 2023
14:55:21
BST
1
267.20
LSE
1921798
30 May 2023
14:56:21
BST
140
267.10
LSE
1924755
30 May 2023
14:56:21
BST
365
267.10
LSE
1924747
30 May 2023
14:56:21
BST
1414
267.10
LSE
1924485
30 May 2023
14:56:21
BST
223
267.10
LSE
1924159
30 May 2023
14:56:21
BST
174
267.10
LSE
1924157
30 May 2023
14:56:21
BST
1800
267.10
LSE
1924153
30 May 2023
14:56:21
BST
4928
267.10
LSE
1924143
30 May 2023
14:56:21
BST
1992
267.10
LSE
1924140
30 May 2023
14:56:21
BST
1800
267.10
LSE
1924138
30 May 2023
14:56:21
BST
1800
267.10
LSE
1924119
30 May 2023
14:56:21
BST
7484
267.10
LSE
1924124
30 May 2023
14:56:21
BST
1992
267.10
LSE
1924122
30 May 2023
14:56:21
BST
597
267.10
LSE
1924111
30 May 2023
14:56:21
BST
2633
267.10
LSE
1924107
30 May 2023
14:56:21
BST
1992
267.10
LSE
1924105
30 May 2023
14:56:21
BST
1800
267.10
LSE
1924103
30 May 2023
14:56:21
BST
1259
267.10
LSE
1923798
30 May 2023
14:56:21
BST
1600
267.10
LSE
1923795
30 May 2023
14:56:21
BST
1992
267.10
LSE
1923793
30 May 2023
14:56:21
BST
1800
267.10
LSE
1923791
30 May 2023
14:56:21
BST
7591
267.10
LSE
1923771
30 May 2023
14:56:21
BST
196
267.10
LSE
1923672
30 May 2023
14:56:21
BST
6996
267.10
LSE
1923658
30 May 2023
14:57:00
BST
1800
266.90
LSE
1927729
30 May 2023
14:57:00
BST
1992
266.90
LSE
1927731
30 May 2023
14:57:00
BST
1511
266.90
LSE
1927733
30 May 2023
14:57:00
BST
7654
266.90
LSE
1927727
30 May 2023
14:57:08
BST
1992
266.80
LSE
1928077
30 May 2023
14:57:08
BST
416
266.80
LSE
1928075
30 May 2023
14:57:08
BST
1800
266.80
LSE
1928073
30 May 2023
14:57:08
BST
3982
266.80
LSE
1928071
30 May 2023
14:57:08
BST
3516
266.80
LSE
1928069
30 May 2023
14:57:37
BST
97
266.80
LSE
1929105
30 May 2023
14:57:37
BST
2950
266.80
LSE
1929103
30 May 2023
15:01:01
BST
419
267.10
LSE
1939062
30 May 2023
15:01:23
BST
11320
267.30
LSE
1940268
30 May 2023
15:01:23
BST
4367
267.30
LSE
1940270
30 May 2023
15:01:24
BST
1515
267.30
LSE
1940277
30 May 2023
15:01:31
BST
1250
267.30
LSE
1940638
30 May 2023
15:01:31
BST
1581
267.30
LSE
1940636
30 May 2023
15:01:31
BST
205
267.30
LSE
1940634
30 May 2023
15:01:35
BST
4512
267.20
LSE
1940935
30 May 2023
15:01:35
BST
7409
267.20
LSE
1940932
30 May 2023
15:01:35
BST
7027
267.20
LSE
1940930
30 May 2023
15:02:18
BST
1800
267.20
LSE
1942692
30 May 2023
15:02:18
BST
1455
267.20
LSE
1942696
30 May 2023
15:02:18
BST
1992
267.20
LSE
1942694
30 May 2023
15:02:22
BST
1992
267.20
LSE
1942792
30 May 2023
15:02:22
BST
1800
267.20
LSE
1942790
30 May 2023
15:02:22
BST
1881
267.20
LSE
1942788
30 May 2023
15:02:22
BST
1992
267.20
LSE
1942782
30 May 2023
15:02:22
BST
1800
267.20
LSE
1942780
30 May 2023
15:02:22
BST
1457
267.20
LSE
1942778
30 May 2023
15:02:32
BST
1992
267.10
LSE
1943208
30 May 2023
15:02:32
BST
2543
267.10
LSE
1943210
30 May 2023
15:02:32
BST
1551
267.10
LSE
1943212
30 May 2023
15:02:32
BST
1800
267.10
LSE
1943206
30 May 2023
15:02:32
BST
7195
267.10
LSE
1943174
30 May 2023
15:04:20
BST
7417
266.80
LSE
1946586
30 May 2023
15:04:25
BST
857
266.70
LSE
1946759
30 May 2023
15:04:25
BST
1268
266.70
LSE
1946757
30 May 2023
15:04:25
BST
6489
266.70
LSE
1946755
30 May 2023
15:04:31
BST
1992
266.70
LSE
1946905
30 May 2023
15:04:31
BST
1800
266.70
LSE
1946903
30 May 2023
15:04:31
BST
450
266.70
LSE
1946907
30 May 2023
15:04:31
BST
1992
266.70
LSE
1946899
30 May 2023
15:04:31
BST
2400
266.70
LSE
1946901
30 May 2023
15:04:31
BST
1800
266.70
LSE
1946897
30 May 2023
15:04:31
BST
6712
266.70
LSE
1946895
30 May 2023
15:04:31
BST
1002
266.70
LSE
1946893
30 May 2023
15:07:29
BST
2265
266.40
LSE
1953341
30 May 2023
15:07:29
BST
1992
266.40
LSE
1953339
30 May 2023
15:07:29
BST
1800
266.40
LSE
1953337
30 May 2023
15:07:30
BST
8082
266.30
LSE
1953368
30 May 2023
15:10:00
BST
7185
266.40
LSE
1957574
30 May 2023
15:10:52
BST
1154
266.30
LSE
1959371
30 May 2023
15:10:52
BST
1527
266.30
LSE
1959369
30 May 2023
15:10:52
BST
1800
266.30
LSE
1959364
30 May 2023
15:10:52
BST
1992
266.30
LSE
1959366
30 May 2023
15:10:52
BST
9
266.30
LSE
1959360
30 May 2023
15:10:52
BST
7446
266.30
LSE
1959358
30 May 2023
15:12:19
BST
6472
266.00
LSE
1962145
30 May 2023
15:12:52
BST
1992
266.10
LSE
1963236
30 May 2023
15:13:58
BST
4431
266.50
LSE
1965555
30 May 2023
15:14:30
BST
9896
266.60
LSE
1966530
30 May 2023
15:14:30
BST
3393
266.60
LSE
1966534
30 May 2023
15:14:30
BST
9962
266.60
LSE
1966532
30 May 2023
15:14:45
BST
2236
266.60
LSE
1966822
30 May 2023
15:14:45
BST
2255
266.60
LSE
1966816
30 May 2023
15:14:45
BST
2629
266.60
LSE
1966814
30 May 2023
15:14:45
BST
1517
266.60
LSE
1966820
30 May 2023
15:14:45
BST
1992
266.60
LSE
1966818
30 May 2023
15:17:42
BST
8141
266.90
LSE
1972315
30 May 2023
15:17:42
BST
2491
267.00
LSE
1972294
30 May 2023
15:17:42
BST
2255
267.00
LSE
1972296
30 May 2023
15:17:42
BST
4533
267.00
LSE
1972298
30 May 2023
15:17:42
BST
8766
267.00
LSE
1972300
30 May 2023
15:17:42
BST
3116
267.00
LSE
1972290
30 May 2023
15:17:42
BST
13671
267.00
LSE
1972292
30 May 2023
15:18:28
BST
2255
267.10
LSE
1973651
30 May 2023
15:18:28
BST
2360
267.10
LSE
1973649
30 May 2023
15:18:28
BST
2036
267.10
LSE
1973653
30 May 2023
15:18:28
BST
2491
267.10
LSE
1973641
30 May 2023
15:18:28
BST
1514
267.10
LSE
1973639
30 May 2023
15:18:28
BST
2255
267.10
LSE
1973637
30 May 2023
15:18:28
BST
2236
267.10
LSE
1973635
30 May 2023
15:18:28
BST
1456
267.10
LSE
1973633
30 May 2023
15:18:28
BST
2491
267.10
LSE
1973631
30 May 2023
15:18:28
BST
2255
267.10
LSE
1973629
30 May 2023
15:18:28
BST
2589
267.10
LSE
1973627
30 May 2023
15:21:05
BST
1539
267.30
LSE
1978798
30 May 2023
15:21:05
BST
2491
267.30
LSE
1978796
30 May 2023
15:21:05
BST
2820
267.30
LSE
1978794
30 May 2023
15:21:05
BST
1677
267.30
LSE
1978790
30 May 2023
15:21:06
BST
2491
267.30
LSE
1978845
30 May 2023
15:21:06
BST
2820
267.30
LSE
1978843
30 May 2023
15:21:46
BST
2820
267.30
LSE
1979858
30 May 2023
15:21:46
BST
2200
267.30
LSE
1979856
30 May 2023
15:22:00
BST
2491
267.30
LSE
1980338
30 May 2023
15:22:00
BST
2236
267.30
LSE
1980336
30 May 2023
15:22:00
BST
2820
267.30
LSE
1980340
30 May 2023
15:22:00
BST
1512
267.30
LSE
1980342
30 May 2023
15:22:15
BST
573
267.30
LSE
1980949
30 May 2023
15:22:15
BST
1171
267.30
LSE
1980947
30 May 2023
15:22:15
BST
2491
267.30
LSE
1980945
30 May 2023
15:22:15
BST
2820
267.30
LSE
1980943
30 May 2023
15:22:15
BST
1988
267.30
LSE
1980951
30 May 2023
15:22:15
BST
1511
267.30
LSE
1980941
30 May 2023
15:22:15
BST
2820
267.30
LSE
1980939
30 May 2023
15:22:15
BST
2491
267.30
LSE
1980937
30 May 2023
15:23:26
BST
6453
266.90
LSE
1983333
30 May 2023
15:24:10
BST
200
267.00
LSE
1984346
30 May 2023
15:24:10
BST
200
267.00
LSE
1984348
30 May 2023
15:24:29
BST
6706
267.00
LSE
1984861
30 May 2023
15:24:58
BST
1800
267.10
LSE
1986389
30 May 2023
15:24:58
BST
2820
267.10
LSE
1986387
30 May 2023
15:24:58
BST
2491
267.10
LSE
1986385
30 May 2023
15:24:58
BST
8789
267.10
LSE
1986383
30 May 2023
15:24:58
BST
8569
267.10
LSE
1986381
30 May 2023
15:25:15
BST
4093
267.10
LSE
1987410
30 May 2023
15:25:15
BST
3121
267.10
LSE
1987406
30 May 2023
15:25:15
BST
2820
267.10
LSE
1987408
30 May 2023
15:25:18
BST
1109
267.10
LSE
1987604
30 May 2023
15:25:18
BST
3121
267.10
LSE
1987602
30 May 2023
15:25:18
BST
10145
267.10
LSE
1987598
30 May 2023
15:25:18
BST
2820
267.10
LSE
1987600
30 May 2023
15:27:01
BST
2820
266.50
LSE
1990383
30 May 2023
15:27:01
BST
7572
266.50
LSE
1990379
30 May 2023
15:27:10
BST
7144
266.40
LSE
1990758
30 May 2023
15:28:15
BST
3121
266.50
LSE
1992815
30 May 2023
15:28:15
BST
1492
266.50
LSE
1992813
30 May 2023
15:28:15
BST
2820
266.50
LSE
1992811
30 May 2023
15:28:38
BST
6608
266.30
LSE
1993556
30 May 2023
15:30:03
BST
6515
266.10
LSE
1996187
30 May 2023
15:30:20
BST
3121
266.10
LSE
1996649
30 May 2023
15:30:20
BST
2820
266.10
LSE
1996647
30 May 2023
15:31:52
BST
7787
266.20
LSE
1998986
30 May 2023
15:33:04
BST
4155
266.40
LSE
2001271
30 May 2023
15:33:08
BST
1262
266.40
LSE
2001411
30 May 2023
15:33:08
BST
3121
266.40
LSE
2001409
30 May 2023
15:33:08
BST
1573
266.40
LSE
2001407
30 May 2023
15:33:08
BST
4237
266.40
LSE
2001405
30 May 2023
15:33:08
BST
1677
266.40
LSE
2001403
30 May 2023
15:33:21
BST
2130
266.30
LSE
2001953
30 May 2023
15:33:21
BST
2236
266.30
LSE
2001951
30 May 2023
15:33:21
BST
2900
266.30
LSE
2001949
30 May 2023
15:33:21
BST
366
266.30
LSE
2001947
30 May 2023
15:33:21
BST
3759
266.30
LSE
2001945
30 May 2023
15:33:21
BST
3121
266.30
LSE
2001943
30 May 2023
15:33:21
BST
594
266.30
LSE
2001941
30 May 2023
15:33:21
BST
6463
266.30
LSE
2001937
30 May 2023
15:35:11
BST
7676
265.90
LSE
2005069
30 May 2023
15:35:27
BST
7673
265.90
LSE
2005671
30 May 2023
15:36:19
BST
6528
265.90
LSE
2007150
30 May 2023
15:36:19
BST
7878
265.90
LSE
2007142
30 May 2023
15:38:10
BST
1503
265.70
LSE
2010095
30 May 2023
15:38:10
BST
1796
265.70
LSE
2010097
30 May 2023
15:38:10
BST
4552
265.70
LSE
2010093
30 May 2023
15:38:12
BST
3000
265.70
LSE
2010155
30 May 2023
15:38:12
BST
206
265.70
LSE
2010153
30 May 2023
15:38:15
BST
3121
265.80
LSE
2010294
30 May 2023
15:38:15
BST
2820
265.80
LSE
2010292
30 May 2023
15:38:15
BST
2608
265.80
LSE
2010290
30 May 2023
15:38:17
BST
2252
265.80
LSE
2010346
30 May 2023
15:38:17
BST
2820
265.80
LSE
2010344
30 May 2023
15:38:17
BST
3478
265.80
LSE
2010342
30 May 2023
15:38:18
BST
3121
265.70
LSE
2010434
30 May 2023
15:38:18
BST
3121
265.70
LSE
2010428
30 May 2023
15:38:18
BST
8219
265.70
LSE
2010420
30 May 2023
15:39:41
BST
3121
265.90
LSE
2012739
30 May 2023
15:39:41
BST
2820
265.90
LSE
2012737
30 May 2023
15:39:41
BST
2370
265.90
LSE
2012735
30 May 2023
15:39:41
BST
2700
265.90
LSE
2012727
30 May 2023
15:39:41
BST
2820
265.90
LSE
2012725
30 May 2023
15:39:41
BST
2490
265.90
LSE
2012733
30 May 2023
15:39:41
BST
1497
265.90
LSE
2012729
30 May 2023
15:39:41
BST
3121
265.90
LSE
2012731
30 May 2023
15:40:49
BST
2236
266.00
LSE
2014528
30 May 2023
15:40:49
BST
2600
266.00
LSE
2014526
30 May 2023
15:40:49
BST
1552
266.00
LSE
2014524
30 May 2023
15:40:49
BST
3121
266.00
LSE
2014522
30 May 2023
15:40:49
BST
2820
266.00
LSE
2014520
30 May 2023
15:40:49
BST
7292
266.00
LSE
2014518
30 May 2023
15:42:48
BST
5689
266.00
LSE
2017712
30 May 2023
15:42:48
BST
1837
266.00
LSE
2017710
30 May 2023
15:43:25
BST
214
266.00
LSE
2018666
30 May 2023
15:43:25
BST
1867
266.00
LSE
2018664
30 May 2023
15:43:25
BST
2820
266.00
LSE
2018662
30 May 2023
15:43:25
BST
3121
266.00
LSE
2018660
30 May 2023
15:44:44
BST
7471
266.00
LSE
2020890
30 May 2023
15:45:44
BST
3121
266.00
LSE
2022607
30 May 2023
15:45:44
BST
2820
266.00
LSE
2022605
30 May 2023
15:45:44
BST
841
266.00
LSE
2022603
30 May 2023
15:47:05
BST
2820
266.00
LSE
2024917
30 May 2023
15:47:05
BST
608
266.00
LSE
2024919
30 May 2023
15:47:05
BST
3121
266.00
LSE
2024915
30 May 2023
15:47:05
BST
4094
266.00
LSE
2024913
30 May 2023
15:49:25
BST
7969
265.70
LSE
2029119
30 May 2023
15:50:45
BST
1853
266.00
LSE
2031341
30 May 2023
15:51:18
BST
2236
266.00
LSE
2032089
30 May 2023
15:51:18
BST
2820
265.90
LSE
2032085
30 May 2023
15:51:18
BST
3121
265.90
LSE
2032087
30 May 2023
15:51:18
BST
2525
266.00
LSE
2032091
30 May 2023
15:51:18
BST
2820
266.00
LSE
2032093
30 May 2023
15:51:18
BST
3121
266.00
LSE
2032095
30 May 2023
15:51:18
BST
1800
266.00
LSE
2032097
30 May 2023
15:51:18
BST
2334
266.00
LSE
2032099
30 May 2023
15:51:18
BST
1802
266.00
LSE
2032073
30 May 2023
15:51:18
BST
1316
266.00
LSE
2032071
30 May 2023
15:51:18
BST
2820
266.00
LSE
2032069
30 May 2023
15:51:18
BST
1457
266.00
LSE
2032067
30 May 2023
15:51:18
BST
3121
266.00
LSE
2032065
30 May 2023
15:51:18
BST
2685
266.00
LSE
2032063
30 May 2023
15:53:05
BST
2300
265.90
LSE
2034533
30 May 2023
15:53:05
BST
1987
265.90
LSE
2034531
30 May 2023
15:53:05
BST
2820
265.90
LSE
2034529
30 May 2023
15:53:05
BST
3121
265.90
LSE
2034527
30 May 2023
15:53:05
BST
188
265.90
LSE
2034525
30 May 2023
15:55:27
BST
7115
265.70
LSE
2037945
30 May 2023
15:57:05
BST
7950
265.70
LSE
2040280
30 May 2023
15:57:46
BST
152
265.60
LSE
2041500
30 May 2023
15:57:46
BST
3121
265.60
LSE
2041498
30 May 2023
15:57:46
BST
2820
265.60
LSE
2041496
30 May 2023
15:57:46
BST
303
265.60
LSE
2041494
30 May 2023
15:57:46
BST
3121
265.60
LSE
2041492
30 May 2023
15:57:46
BST
2820
265.60
LSE
2041490
30 May 2023
15:57:46
BST
2820
265.60
LSE
2041481
30 May 2023
15:57:46
BST
3121
265.60
LSE
2041483
30 May 2023
15:57:46
BST
2340
265.60
LSE
2041485
30 May 2023
15:57:46
BST
751
265.60
LSE
2041487
30 May 2023
15:58:15
BST
3121
265.60
LSE
2042158
30 May 2023
15:58:15
BST
2820
265.60
LSE
2042156
30 May 2023
16:00:52
BST
2820
265.70
LSE
2048486
30 May 2023
16:00:52
BST
1665
265.70
LSE
2048488
30 May 2023
16:00:52
BST
2340
265.70
LSE
2048484
30 May 2023
16:00:56
BST
2340
265.70
LSE
2048729
30 May 2023
16:00:56
BST
2820
265.70
LSE
2048727
30 May 2023
16:00:56
BST
1653
265.70
LSE
2048725
30 May 2023
16:01:01
BST
3105
265.70
LSE
2048987
30 May 2023
16:01:01
BST
2340
265.70
LSE
2048985
30 May 2023
16:01:01
BST
1595
265.70
LSE
2048983
30 May 2023
16:01:15
BST
697
265.70
LSE
2049518
30 May 2023
16:01:15
BST
1643
265.70
LSE
2049516
30 May 2023
16:01:15
BST
2379
265.70
LSE
2049522
30 May 2023
16:01:15
BST
1469
265.70
LSE
2049520
30 May 2023
16:01:15
BST
2236
265.70
LSE
2049524
30 May 2023
16:01:15
BST
2340
265.70
LSE
2049514
30 May 2023
16:01:15
BST
2820
265.70
LSE
2049512
30 May 2023
16:02:15
BST
2953
265.70
LSE
2050924
30 May 2023
16:02:15
BST
2820
265.70
LSE
2050922
30 May 2023
16:02:15
BST
2340
265.70
LSE
2050920
30 May 2023
16:02:15
BST
1687
265.70
LSE
2050918
30 May 2023
16:02:25
BST
1625
265.70
LSE
2051100
30 May 2023
16:02:25
BST
3949
265.70
LSE
2051098
30 May 2023
16:02:25
BST
1352
265.70
LSE
2051102
30 May 2023
16:02:25
BST
2340
265.70
LSE
2051096
30 May 2023
16:02:25
BST
2820
265.70
LSE
2051094
30 May 2023
16:04:22
BST
1556
265.60
LSE
2054099
30 May 2023
16:04:22
BST
2340
265.60
LSE
2054097
30 May 2023
16:04:22
BST
2820
265.60
LSE
2054095
30 May 2023
16:04:22
BST
7161
265.60
LSE
2054093
30 May 2023
16:04:26
BST
2340
265.60
LSE
2054252
30 May 2023
16:04:26
BST
2820
265.60
LSE
2054250
30 May 2023
16:04:26
BST
7028
265.60
LSE
2054248
30 May 2023
16:04:26
BST
2340
265.60
LSE
2054246
30 May 2023
16:04:26
BST
2820
265.60
LSE
2054244
30 May 2023
16:04:26
BST
1620
265.60
LSE
2054242
30 May 2023
16:05:27
BST
7728
265.60
LSE
2056084
30 May 2023
16:06:12
BST
2299
265.70
LSE
2057247
30 May 2023
16:06:12
BST
1700
265.70
LSE
2057245
30 May 2023
16:06:12
BST
1619
265.70
LSE
2057243
30 May 2023
16:06:12
BST
1800
265.70
LSE
2057241
30 May 2023
16:06:12
BST
2340
265.70
LSE
2057239
30 May 2023
16:06:12
BST
2820
265.70
LSE
2057237
30 May 2023
16:06:12
BST
327
265.70
LSE
2057235
30 May 2023
16:06:12
BST
9000
265.70
LSE
2057233
30 May 2023
16:06:16
BST
1659
265.70
LSE
2057353
30 May 2023
16:06:16
BST
2340
265.70
LSE
2057351
30 May 2023
16:06:16
BST
2011
265.70
LSE
2057349
30 May 2023
16:06:24
BST
581
265.70
LSE
2057649
30 May 2023
16:06:24
BST
1725
265.70
LSE
2057647
30 May 2023
16:06:24
BST
4147
265.70
LSE
2057645
30 May 2023
16:06:24
BST
2340
265.70
LSE
2057643
30 May 2023
16:06:24
BST
2820
265.70
LSE
2057641
30 May 2023
16:06:24
BST
1181
265.70
LSE
2057639
30 May 2023
16:06:53
BST
2820
265.70
LSE
2058237
30 May 2023
16:06:53
BST
2340
265.70
LSE
2058235
30 May 2023
16:06:53
BST
2020
265.70
LSE
2058233
30 May 2023
16:06:53
BST
2340
265.70
LSE
2058231
30 May 2023
16:06:53
BST
2820
265.70
LSE
2058229
30 May 2023
16:06:53
BST
2021
265.70
LSE
2058227
30 May 2023
16:08:01
BST
590
265.70
LSE
2060178
30 May 2023
16:08:01
BST
3694
265.70
LSE
2060165
30 May 2023
16:08:01
BST
904
265.70
LSE
2060163
30 May 2023
16:08:01
BST
2836
265.70
LSE
2060159
30 May 2023
16:09:00
BST
4392
265.70
LSE
2061992
30 May 2023
16:09:00
BST
1598
265.70
LSE
2061990
30 May 2023
16:09:00
BST
2820
265.70
LSE
2061988
30 May 2023
16:09:14
BST
1155
265.70
LSE
2062494
30 May 2023
16:09:14
BST
962
265.70
LSE
2062492
30 May 2023
16:09:14
BST
2340
265.70
LSE
2062490
30 May 2023
16:09:14
BST
2820
265.70
LSE
2062488
30 May 2023
16:09:14
BST
2695
265.70
LSE
2062486
30 May 2023
16:09:14
BST
253
265.70
LSE
2062484
30 May 2023
16:09:14
BST
4449
265.70
LSE
2062482
30 May 2023
16:09:14
BST
1271
265.70
LSE
2062480
30 May 2023
16:09:14
BST
1259
265.70
LSE
2062478
30 May 2023
16:10:03
BST
1276
265.60
LSE
2064007
30 May 2023
16:10:03
BST
6652
265.60
LSE
2064005
30 May 2023
16:11:56
BST
54566
265.40
LSE
2067027
30 May 2023
16:11:56
BST
18000
265.40
LSE
2067025
30 May 2023
16:11:56
BST
27000
265.40
LSE
2067023
30 May 2023
16:11:56
BST
9000
265.40
LSE
2067021
30 May 2023
16:11:56
BST
1424
265.40
LSE
2067011
30 May 2023
16:11:56
BST
2820
265.40
LSE
2067007
30 May 2023
16:11:56
BST
2340
265.40
LSE
2067009
30 May 2023
16:11:56
BST
9000
265.40
LSE
2067015
30 May 2023
16:11:56
BST
9000
265.40
LSE
2067013
30 May 2023
16:11:56
BST
18000
265.40
LSE
2067019
30 May 2023
16:11:56
BST
18000
265.40
LSE
2067017
30 May 2023
16:11:56
BST
2392
265.40
LSE
2067005
30 May 2023
16:11:56
BST
1620
265.40
LSE
2067003
30 May 2023
16:11:56
BST
6644
265.40
LSE
2066997
30 May 2023
16:12:21
BST
2340
265.40
LSE
2067735
30 May 2023
16:12:21
BST
2820
265.40
LSE
2067733
30 May 2023
16:12:21
BST
2188
265.40
LSE
2067725
30 May 2023
16:12:21
BST
2678
265.40
LSE
2067723
30 May 2023
16:12:21
BST
2980
265.40
LSE
2067731
30 May 2023
16:12:21
BST
781
265.40
LSE
2067727
30 May 2023
16:12:21
BST
3258
265.40
LSE
2067729
30 May 2023
16:12:21
BST
2340
265.40
LSE
2067721
30 May 2023
16:12:21
BST
2820
265.40
LSE
2067719
30 May 2023
16:12:29
BST
1514
265.40
LSE
2068213
30 May 2023
16:12:29
BST
2340
265.40
LSE
2068211
30 May 2023
16:12:29
BST
2340
265.40
LSE
2068209
30 May 2023
16:12:29
BST
2820
265.40
LSE
2068207
30 May 2023
16:12:29
BST
1514
265.40
LSE
2068205
30 May 2023
16:12:29
BST
2316
265.40
LSE
2068203
30 May 2023
16:12:45
BST
1638
265.40
LSE
2068522
30 May 2023
16:12:45
BST
242
265.40
LSE
2068520
30 May 2023
16:12:45
BST
1082
265.40
LSE
2068518
30 May 2023
16:12:45
BST
1609
265.40
LSE
2068524
30 May 2023
16:12:45
BST
1055
265.40
LSE
2068526
30 May 2023
16:12:45
BST
2340
265.40
LSE
2068516
30 May 2023
16:12:45
BST
2820
265.40
LSE
2068514
30 May 2023
16:12:55
BST
3822
265.30
LSE
2068807
30 May 2023
16:12:55
BST
2500
265.30
LSE
2068805
30 May 2023
16:12:55
BST
1700
265.40
LSE
2068801
30 May 2023
16:12:55
BST
7924
265.40
LSE
2068797
30 May 2023
16:12:55
BST
1619
265.40
LSE
2068795
30 May 2023
16:12:55
BST
3324
265.40
LSE
2068799
30 May 2023
16:12:55
BST
1613
265.40
LSE
2068793
30 May 2023
16:12:55
BST
2340
265.40
LSE
2068791
30 May 2023
16:12:55
BST
2820
265.40
LSE
2068789
30 May 2023
16:13:02
BST
7666
265.20
LSE
2068957
30 May 2023
16:13:55
BST
8886
265.30
LSE
2070599
30 May 2023
16:13:55
BST
765
265.30
LSE
2070597
30 May 2023
16:13:55
BST
7479
265.30
LSE
2070593
30 May 2023
16:14:31
BST
7931
265.20
LSE
2071746
30 May 2023
16:14:45
BST
2820
265.20
LSE
2072089
30 May 2023
16:14:45
BST
1696
265.20
LSE
2072087
30 May 2023
16:14:45
BST
2340
265.20
LSE
2072085
30 May 2023
16:14:45
BST
183
265.20
LSE
2072083
30 May 2023
16:14:45
BST
1722
265.20
LSE
2072081
30 May 2023
16:14:45
BST
275
265.20
LSE
2072079
30 May 2023
16:14:55
BST
3244
265.20
LSE
2072484
30 May 2023
16:14:55
BST
2202
265.20
LSE
2072482
30 May 2023
16:15:29
BST
6622
265.20
LSE
2073750
30 May 2023
16:15:29
BST
168
265.20
LSE
2073748
30 May 2023
16:15:29
BST
6814
265.20
LSE
2073736
30 May 2023
16:15:29
BST
9978
265.20
LSE
2073633
30 May 2023
16:15:36
BST
3228
265.20
LSE
2074409
30 May 2023
16:15:36
BST
2236
265.20
LSE
2074405
30 May 2023
16:15:36
BST
1709
265.20
LSE
2074407
30 May 2023
16:15:36
BST
1700
265.20
LSE
2074411
30 May 2023
16:15:36
BST
10
265.20
LSE
2074413
30 May 2023
16:15:36
BST
2337
265.20
LSE
2074415
30 May 2023
16:15:36
BST
1832
265.20
LSE
2074403
30 May 2023
16:15:36
BST
2820
265.20
LSE
2074401
30 May 2023
16:15:36
BST
2340
265.20
LSE
2074399
30 May 2023
16:15:36
BST
292
265.20
LSE
2074397
30 May 2023
16:15:36
BST
11348
265.10
LSE
2074395
30 May 2023
16:16:00
BST
1700
265.10
LSE
2075156
30 May 2023
16:16:00
BST
2478
265.10
LSE
2075158
30 May 2023
16:16:00
BST
1649
265.10
LSE
2075152
30 May 2023
16:16:00
BST
139
265.10
LSE
2075148
30 May 2023
16:16:00
BST
1717
265.10
LSE
2075144
30 May 2023
16:16:00
BST
2820
265.10
LSE
2075140
30 May 2023
16:16:00
BST
1514
265.10
LSE
2075138
30 May 2023
16:16:00
BST
2340
265.10
LSE
2075136
30 May 2023
16:16:00
BST
3219
265.10
LSE
2075154
30 May 2023
16:16:00
BST
134
265.10
LSE
2075134
30 May 2023
16:16:00
BST
7511
265.00
LSE
2075126
30 May 2023
16:16:52
BST
1636
265.10
LSE
2077401
30 May 2023
16:16:52
BST
3220
265.10
LSE
2077399
30 May 2023
16:16:52
BST
1700
265.10
LSE
2077397
30 May 2023
16:16:52
BST
9141
265.10
LSE
2077395
30 May 2023
16:16:52
BST
3139
265.00
LSE
2077385
30 May 2023
16:16:52
BST
2236
265.00
LSE
2077379
30 May 2023
16:16:52
BST
2820
265.00
LSE
2077381
30 May 2023
16:16:52
BST
1700
265.00
LSE
2077383
30 May 2023
16:16:52
BST
1615
265.10
LSE
2077387
30 May 2023
16:16:52
BST
2820
265.10
LSE
2077389
30 May 2023
16:16:52
BST
2340
265.10
LSE
2077391
30 May 2023
16:16:52
BST
1514
265.10
LSE
2077393
30 May 2023
16:16:52
BST
1054
265.00
LSE
2077377
30 May 2023
16:16:52
BST
2340
265.00
LSE
2077375
30 May 2023
16:16:52
BST
187
265.00
LSE
2077373
30 May 2023
16:16:52
BST
670
265.00
LSE
2077371
30 May 2023
16:17:21
BST
3085
265.00
LSE
2078562
30 May 2023
16:17:21
BST
3872
265.00
LSE
2078566
30 May 2023
16:17:21
BST
913
265.00
LSE
2078564
30 May 2023
16:17:44
BST
2700
265.00
LSE
2079270
30 May 2023
16:17:44
BST
1601
265.00
LSE
2079272
30 May 2023
16:17:44
BST
4009
265.00
LSE
2079274
30 May 2023
16:18:37
BST
2820
265.00
LSE
2080771
30 May 2023
16:18:37
BST
1973
265.00
LSE
2080769
30 May 2023
16:18:37
BST
2340
265.00
LSE
2080767
30 May 2023
16:18:40
BST
2820
265.00
LSE
2080822
30 May 2023
16:18:42
BST
2340
265.00
LSE
2080863
30 May 2023
16:18:42
BST
2820
265.00
LSE
2080861
30 May 2023
16:18:42
BST
2138
265.00
LSE
2080858
30 May 2023
16:18:53
BST
2820
265.00
LSE
2081263
30 May 2023
16:18:53
BST
2624
265.00
LSE
2081261
30 May 2023
16:18:53
BST
3190
265.00
LSE
2081269
30 May 2023
16:18:53
BST
2340
265.00
LSE
2081265
30 May 2023
16:18:53
BST
1599
265.00
LSE
2081267
30 May 2023
16:19:14
BST
4260
264.90
LSE
2082049
30 May 2023
16:19:14
BST
7839
264.90
LSE
2082047
30 May 2023
16:20:17
BST
2340
264.90
LSE
2084056
30 May 2023
16:20:17
BST
1620
264.90
LSE
2084054
30 May 2023
16:20:17
BST
2820
264.90
LSE
2084052
30 May 2023
16:20:17
BST
414
264.90
LSE
2084050
30 May 2023
16:20:27
BST
2820
264.90
LSE
2084445
30 May 2023
16:20:27
BST
1975
264.90
LSE
2084443
30 May 2023
16:20:27
BST
1582
264.90
LSE
2084447
30 May 2023
16:20:27
BST
266
264.90
LSE
2084449
30 May 2023
16:20:37
BST
2340
264.90
LSE
2084751
30 May 2023
16:20:37
BST
2374
264.90
LSE
2084749
30 May 2023
16:20:37
BST
2820
264.90
LSE
2084747
30 May 2023
16:20:37
BST
965
264.90
LSE
2084745
30 May 2023
16:20:37
BST
2820
264.90
LSE
2084743
30 May 2023
16:20:37
BST
656
264.90
LSE
2084741
30 May 2023
16:20:37
BST
1900
264.90
LSE
2084739
30 May 2023
16:20:57
BST
7482
265.00
LSE
2085583
30 May 2023
16:20:57
BST
21000
265.00
LSE
2085581
30 May 2023
16:20:57
BST
2340
265.00
LSE
2085579
30 May 2023
16:20:57
BST
2695
265.00
LSE
2085571
30 May 2023
16:20:57
BST
3240
265.00
LSE
2085569
30 May 2023
16:20:57
BST
774
265.00
LSE
2085567
30 May 2023
16:20:57
BST
1875
265.00
LSE
2085573
30 May 2023
16:20:57
BST
2820
265.00
LSE
2085577
30 May 2023
16:20:57
BST
1681
265.00
LSE
2085575
30 May 2023
16:21:15
BST
2820
265.00
LSE
2086183
30 May 2023
16:21:15
BST
15943
265.00
LSE
2086185
30 May 2023
16:21:15
BST
2102
265.00
LSE
2086181
30 May 2023
16:21:58
BST
4623
265.00
LSE
2087493
30 May 2023
16:21:58
BST
2670
265.00
LSE
2087491
30 May 2023
16:21:58
BST
2820
265.00
LSE
2087489
30 May 2023
16:21:58
BST
2340
265.00
LSE
2087487
30 May 2023
16:21:58
BST
7816
265.00
LSE
2087452
30 May 2023
16:21:59
BST
10467
264.90
LSE
2087523
30 May 2023
16:22:34
BST
3323
265.00
LSE
2088864
30 May 2023
16:22:34
BST
1625
265.00
LSE
2088862
30 May 2023
16:22:34
BST
2820
265.00
LSE
2088860
30 May 2023
16:22:34
BST
2340
265.00
LSE
2088858
30 May 2023
16:22:47
BST
2820
265.00
LSE
2089230
30 May 2023
16:22:47
BST
3317
265.00
LSE
2089224
30 May 2023
16:22:47
BST
1562
265.00
LSE
2089226
30 May 2023
16:22:47
BST
4520
265.00
LSE
2089228
30 May 2023
16:22:47
BST
2021
265.00
LSE
2089236
30 May 2023
16:22:47
BST
5380
265.00
LSE
2089232
30 May 2023
16:22:47
BST
732
265.00
LSE
2089238
30 May 2023
16:22:47
BST
1909
265.00
LSE
2089234
30 May 2023
16:22:47
BST
2340
265.00
LSE
2089222
30 May 2023
16:22:47
BST
1147
265.00
LSE
2089218
30 May 2023
16:22:47
BST
1086
265.00
LSE
2089220
30 May 2023
16:23:05
BST
3325
265.00
LSE
2089908
30 May 2023
16:23:05
BST
1091
265.00
LSE
2089906
30 May 2023
16:23:05
BST
1228
265.00
LSE
2089904
30 May 2023
16:23:43
BST
2580
265.10
LSE
2091281
30 May 2023
16:23:44
BST
1659
265.10
LSE
2091384
30 May 2023
16:23:44
BST
1003
265.10
LSE
2091382
30 May 2023
16:23:44
BST
1203
265.10
LSE
2091380
30 May 2023
16:23:44
BST
2809
265.10
LSE
2091378
30 May 2023
16:23:44
BST
3000
265.10
LSE
2091376
30 May 2023
16:23:44
BST
2340
265.10
LSE
2091374
30 May 2023
16:23:44
BST
2820
265.10
LSE
2091372
30 May 2023
16:23:44
BST
2340
265.10
LSE
2091362
30 May 2023
16:23:44
BST
1766
265.10
LSE
2091368
30 May 2023
16:23:44
BST
3000
265.10
LSE
2091364
30 May 2023
16:23:44
BST
2820
265.10
LSE
2091366
30 May 2023
16:23:44
BST
1659
265.10
LSE
2091358
30 May 2023
16:23:44
BST
3329
265.10
LSE
2091356
30 May 2023
16:23:44
BST
1465
265.10
LSE
2091354
30 May 2023
16:23:44
BST
8434
265.10
LSE
2091330
30 May 2023
16:23:44
BST
7315
265.10
LSE
2091328
30 May 2023
16:24:00
BST
1569
265.10
LSE
2091794
30 May 2023
16:24:00
BST
941
265.10
LSE
2091792
30 May 2023
16:24:00
BST
784
265.10
LSE
2091790
30 May 2023
16:24:00
BST
2820
265.10
LSE
2091788
30 May 2023
16:24:00
BST
3000
265.10
LSE
2091786
30 May 2023
16:24:00
BST
2340
265.10
LSE
2091784
30 May 2023
16:24:00
BST
4658
265.10
LSE
2091782
30 May 2023
16:24:49
BST
4925
265.10
LSE
2093519
30 May 2023
16:24:49
BST
875
265.10
LSE
2093517
30 May 2023
16:24:49
BST
1050
265.10
LSE
2093515
30 May 2023
16:24:49
BST
3000
265.10
LSE
2093513
30 May 2023
16:24:49
BST
2764
265.10
LSE
2093511
30 May 2023
16:24:49
BST
7325
265.10
LSE
2093509
30 May 2023
16:24:49
BST
387
265.10
LSE
2093507
30 May 2023
16:25:59
BST
1755
265.10
LSE
2096577
30 May 2023
16:25:59
BST
2997
265.10
LSE
2096579
30 May 2023
16:25:59
BST
5952
265.10
LSE
2096581
30 May 2023
16:27:29
BST
6005
265.20
LSE
2099561
30 May 2023
16:27:29
BST
877
265.20
LSE
2099559
30 May 2023
16:27:29
BST
3676
265.20
LSE
2099557
30 May 2023
16:27:29
BST
6008
265.20
LSE
2099555
30 May 2023
16:27:29
BST
3526
265.20
LSE
2099551
30 May 2023
16:27:29
BST
877
265.20
LSE
2099553
30 May 2023
16:27:29
BST
6009
265.20
LSE
2099545
30 May 2023
16:27:29
BST
3676
265.20
LSE
2099549
30 May 2023
16:27:29
BST
3526
265.20
LSE
2099547
30 May 2023
16:27:29
BST
3526
265.20
LSE
2099543
30 May 2023
16:27:29
BST
6011
265.20
LSE
2099541
30 May 2023
16:27:29
BST
1574
265.20
LSE
2099539
30 May 2023
16:27:29
BST
3676
265.20
LSE
2099537
30 May 2023
16:27:29
BST
1029
265.20
LSE
2099531
30 May 2023
16:27:29
BST
3676
265.20
LSE
2099527
30 May 2023
16:27:29
BST
6016
265.20
LSE
2099533
30 May 2023
16:27:29
BST
3526
265.20
LSE
2099535
30 May 2023
16:27:29
BST
2402
265.20
LSE
2099529
30 May 2023
16:27:29
BST
3676
265.20
LSE
2099505
30 May 2023
16:27:29
BST
3000
265.20
LSE
2099499
30 May 2023
16:27:29
BST
2806
265.20
LSE
2099501
30 May 2023
16:27:29
BST
3526
265.20
LSE
2099507
30 May 2023
16:27:29
BST
6020
265.20
LSE
2099511
30 May 2023
16:27:29
BST
509
265.20
LSE
2099497
30 May 2023
16:27:32
BST
235
265.20
LSE
2099691
30 May 2023
16:27:32
BST
208
265.20
LSE
2099689
30 May 2023
16:27:32
BST
3902
265.20
LSE
2099687
30 May 2023
16:27:33
BST
505
265.20
LSE
2099785
30 May 2023
16:27:40
BST
242
265.20
LSE
2100014
30 May 2023
16:29:03
BST
17251
265.40
LSE
2102193
30 May 2023
16:29:03
BST
11303
265.40
LSE
2102191
30 May 2023
16:29:03
BST
1116
265.40
LSE
2102189
30 May 2023
16:29:03
BST
4344
265.40
LSE
2102182
30 May 2023
16:29:03
BST
9000
265.40
LSE
2102180
30 May 2023
16:29:03
BST
15075
265.40
LSE
2102184
30 May 2023
16:29:03
BST
7360
265.40
LSE
2102178
30 May 2023
16:29:03
BST
21411
265.40
LSE
2102175
30 May 2023
16:29:03
BST
16204
265.40
LSE
2102173
30 May 2023
16:29:03
BST
24270
265.40
LSE
2102171
30 May 2023
16:29:03
BST
9000
265.40
LSE
2102169
30 May 2023
16:29:03
BST
9000
265.40
LSE
2102167
30 May 2023
16:29:03
BST
9000
265.40
LSE
2102165
30 May 2023
16:29:03
BST
169
265.40
LSE
2102157
30 May 2023
16:29:03
BST
925
265.40
LSE
2102155
30 May 2023
16:29:03
BST
1105
265.40
LSE
2102143
30 May 2023
16:29:03
BST
3000
265.40
LSE
2102145
30 May 2023
16:29:03
BST
1322
265.40
LSE
2102147
30 May 2023
16:29:03
BST
1070
265.40
LSE
2102149
30 May 2023
16:29:03
BST
972
265.40
LSE
2102151
30 May 2023
16:29:03
BST
12000
265.30
LSE
2102102
30 May 2023
16:29:07
BST
2692
265.40
LSE
2102315
30 May 2023
16:29:07
BST
3988
265.40
LSE
2102319
30 May 2023
16:29:07
BST
1126
265.40
LSE
2102317
30 May 2023
16:29:16
BST
1782
265.40
LSE
2102614
30 May 2023
16:29:16
BST
1412
265.40
LSE
2102616
30 May 2023
16:29:17
BST
3616
265.40
LSE
2102633
30 May 2023
16:29:17
BST
4172
265.40
LSE
2102631
30 May 2023
16:29:17
BST
1176
265.40
LSE
2102629
30 May 2023
16:29:18
BST
6225
265.40
LSE
2102670
30 May 2023
16:29:18
BST
79
265.40
LSE
2102668
30 May 2023
16:29:18
BST
5360
265.40
LSE
2102666
30 May 2023
16:29:19
BST
3867
265.40
LSE
2102747
30 May 2023
16:29:19
BST
292
265.40
LSE
2102745
30 May 2023
16:29:20
BST
1484
265.40
LSE
2102770
30 May 2023
16:29:30
BST
13856
265.40
LSE
2103080
30 May 2023
16:29:30
BST
7857
265.40
LSE
2103078
30 May 2023
16:29:30
BST
8662
265.40
LSE
2103076
30 May 2023
16:29:30
BST
1827
265.40
LSE
2103074
30 May 2023
16:29:35
BST
197
265.40
LSE
2104095
30 May 2023
16:29:35
BST
2698
265.40
LSE
2104093
 
 
 
 
 
 
 
 
Date: 30 May 2023
 
 
 
NATWEST GROUP plc (Registrant)
 
 
 
By: /s/ Jan Cargill
 
 
 
Name: Jan Cargill
 
Title: Chief Governance Officer and Company Secretary