| 30 October 2025 |
||||
|
|
|
|
|
|
| Convatec Group plc |
||||
| ("Convatec" or "the Company") |
||||
|
|
|
|
|
|
| Transaction in own shares |
||||
|
|
|
|
|
|
| The Company announces that it has purchased ordinary shares of 10 pence each ("shares") through UBS AG London Branch ("UBS"), as part of the share buyback programme of up to $300m announced on 20 August 2025 (the "Programme"). |
||||
| |
|
|
|
|
| Date of purchase: |
|
29 October 2025 |
||
| Number of shares purchased: |
|
2,372,762 |
||
| Highest price paid per share |
|
246.00 |
||
| Lowest price paid per share |
|
242.00 |
||
| Volume weighted average price paid per share |
|
243.95 |
||
| |
|
|
|
|
| The purchased shares will be held in treasury. |
||||
| |
|
|
|
|
| Following the purchase of these shares, the Company holds 59,120,403 of its ordinary shares in treasury and has 1,990,669,156 ordinary shares in issue (excluding treasury shares). The figure of 1,990,669,156 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. |
||||
| |
|
|
|
|
| This announcement is made in accordance with the requirements of UKLR 9.6.6R. |
||||
| The table below contains detailed information about the purchases made as part of the Programme. |
||||
| |
|
|
|
|
| Aggregated information of ordinary shares purchased according to each trading venue: |
||||
| Trading venue |
Volume weighted average price paid (pence) |
Aggregated volume |
Highest price paid (pence) |
Lowest price paid (pence) |
| London Stock Exchange |
244.07 |
1,096,827 |
246.00 |
242.20 |
| BATS Europe |
243.79 |
872,388 |
245.60 |
242.00 |
| Chi-X Europe |
244.00 |
224,583 |
245.80 |
242.20 |
| Aquis |
243.99 |
178,964 |
245.80 |
242.20 |
| |
|
|
|
|
| In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below. |
||||
| |
|
|
|
|
| Enquiries |
|
|
|
|
| |
|
|
|
|
| The person responsible for making this announcement is James Kerton, Company Secretary, Convatec Group Plc: [email protected] |
||||
| |
|
|||
| Media: [email protected] |
|
|||
| |
|
|||
| |
||||
| |
|
|
|
|
| Convatec Group Plc's LEI code is 213800LS272L4FIDOH92 |
|
|||
| |
|
|
|
|
| Schedule of Purchases - Individual Transactions |
|
|
||
| |
|
|
|
|
| Time of transaction |
Volume |
Price (GBp) |
Trading venue |
Transaction Reference Number |
| 08:00:37 |
8,302 |
245.2000 |
LSE |
1544263 |
| 08:00:37 |
1,973 |
245.2000 |
LSE |
1544261 |
| 08:00:37 |
8,278 |
245.2000 |
LSE |
1544259 |
| 08:00:37 |
8,784 |
245.2000 |
LSE |
1544257 |
| 08:00:37 |
5,500 |
245.2000 |
LSE |
1544255 |
| 08:12:37 |
2,451 |
245.2000 |
LSE |
1557764 |
| 08:12:37 |
1,634 |
245.2000 |
LSE |
1557762 |
| 08:12:37 |
2,451 |
245.2000 |
LSE |
1557766 |
| 08:12:37 |
817 |
245.2000 |
LSE |
1557768 |
| 08:12:37 |
817 |
245.2000 |
LSE |
1557760 |
| 08:13:14 |
1,363 |
245.2000 |
LSE |
1558247 |
| 08:13:14 |
3,512 |
245.2000 |
LSE |
1558245 |
| 08:13:14 |
610 |
245.2000 |
LSE |
1558243 |
| 08:25:43 |
7,469 |
245.6000 |
LSE |
1570005 |
| 08:25:43 |
2,581 |
245.6000 |
Aquis |
1569999 |
| 08:25:43 |
2,875 |
245.6000 |
LSE |
1570001 |
| 08:25:43 |
6,212 |
245.6000 |
BATE |
1570003 |
| 08:25:43 |
5,269 |
245.6000 |
BATE |
1570015 |
| 08:25:43 |
8,986 |
245.6000 |
LSE |
1570007 |
| 08:25:43 |
396 |
245.6000 |
Aquis |
1570009 |
| 08:25:43 |
5,182 |
245.6000 |
BATE |
1570011 |
| 08:25:43 |
4,959 |
245.6000 |
Aquis |
1570013 |
| 08:25:43 |
6,604 |
245.6000 |
CHIX |
1569987 |
| 08:25:43 |
4,947 |
245.6000 |
Aquis |
1569979 |
| 08:25:43 |
6,276 |
245.6000 |
CHIX |
1569981 |
| 08:25:43 |
2,257 |
245.6000 |
BATE |
1569983 |
| 08:25:43 |
4,972 |
245.6000 |
Aquis |
1569985 |
| 08:25:43 |
5,977 |
245.6000 |
LSE |
1569997 |
| 08:25:43 |
1,002 |
245.6000 |
BATE |
1569989 |
| 08:25:43 |
3,330 |
245.6000 |
BATE |
1569993 |
| 08:25:43 |
5,898 |
245.6000 |
CHIX |
1569995 |
| 08:25:43 |
2,950 |
245.6000 |
Aquis |
1569991 |
| 08:27:22 |
4,981 |
245.2000 |
LSE |
1571242 |
| 08:27:22 |
1,015 |
245.2000 |
LSE |
1571240 |
| 08:28:53 |
1,393 |
245.2000 |
LSE |
1572489 |
| 08:30:12 |
654 |
245.2000 |
LSE |
1574127 |
| 08:30:12 |
1,327 |
245.2000 |
LSE |
1574129 |
| 08:30:12 |
6,609 |
245.2000 |
LSE |
1574131 |
| 08:31:14 |
3,772 |
245.0000 |
BATE |
1575169 |
| 08:31:22 |
7,384 |
245.0000 |
LSE |
1575285 |
| 08:31:22 |
9,356 |
245.0000 |
BATE |
1575283 |
| 08:31:22 |
3,125 |
245.0000 |
BATE |
1575281 |
| 08:32:22 |
7,996 |
244.8000 |
LSE |
1576311 |
| 08:32:22 |
7,826 |
244.8000 |
LSE |
1576313 |
| 08:32:40 |
8,697 |
244.6000 |
LSE |
1576616 |
| 08:33:30 |
55 |
244.8000 |
BATE |
1577257 |
| 08:45:27 |
759 |
244.8000 |
CHIX |
1589274 |
| 08:45:27 |
5,414 |
244.8000 |
CHIX |
1589270 |
| 08:45:27 |
6,390 |
244.8000 |
BATE |
1589272 |
| 08:45:27 |
2,901 |
244.8000 |
LSE |
1589282 |
| 08:45:27 |
7,339 |
244.8000 |
LSE |
1589276 |
| 08:45:27 |
5,888 |
244.8000 |
LSE |
1589278 |
| 08:45:27 |
8,158 |
244.8000 |
LSE |
1589280 |
| 08:45:27 |
6,286 |
244.8000 |
BATE |
1589268 |
| 08:45:27 |
2,329 |
244.8000 |
Aquis |
1589266 |
| 08:45:27 |
70 |
244.8000 |
BATE |
1589264 |
| 08:45:27 |
6,313 |
244.8000 |
CHIX |
1589262 |
| 08:47:14 |
1,637 |
244.6000 |
LSE |
1590748 |
| 08:47:14 |
6,639 |
244.6000 |
LSE |
1590746 |
| 08:54:56 |
8,429 |
244.4000 |
LSE |
1597098 |
| 08:54:56 |
9,029 |
244.4000 |
LSE |
1597096 |
| 09:06:50 |
7,418 |
244.0000 |
LSE |
1610506 |
| 09:06:50 |
8,455 |
244.0000 |
LSE |
1610508 |
| 09:06:50 |
7,363 |
244.0000 |
LSE |
1610504 |
| 09:06:50 |
8,505 |
244.0000 |
LSE |
1610502 |
| 09:06:50 |
5,926 |
244.0000 |
BATE |
1610500 |
| 09:06:50 |
6,338 |
244.0000 |
BATE |
1610498 |
| 09:06:50 |
7,044 |
244.0000 |
BATE |
1610496 |
| 09:06:50 |
7,286 |
244.0000 |
BATE |
1610494 |
| 09:35:14 |
698 |
244.6000 |
BATE |
1636787 |
| 09:35:14 |
673 |
244.6000 |
BATE |
1636785 |
| 09:35:14 |
694 |
244.6000 |
BATE |
1636783 |
| 09:35:14 |
129 |
244.6000 |
BATE |
1636781 |
| 09:35:30 |
4,996 |
244.6000 |
BATE |
1637191 |
| 09:35:30 |
2,258 |
244.6000 |
BATE |
1637189 |
| 09:36:14 |
708 |
244.6000 |
BATE |
1638360 |
| 09:36:14 |
721 |
244.6000 |
BATE |
1638358 |
| 09:36:14 |
701 |
244.6000 |
BATE |
1638362 |
| 09:36:14 |
76 |
244.6000 |
BATE |
1638356 |
| 09:36:20 |
6,371 |
244.6000 |
BATE |
1638414 |
| 09:36:20 |
3,848 |
244.6000 |
BATE |
1638412 |
| 09:36:20 |
2,258 |
244.6000 |
BATE |
1638410 |
| 09:36:20 |
1,690 |
244.6000 |
BATE |
1638408 |
| 09:36:20 |
7,970 |
244.6000 |
BATE |
1638406 |
| 09:37:14 |
553 |
244.6000 |
BATE |
1638957 |
| 09:38:14 |
140 |
244.6000 |
BATE |
1639812 |
| 09:39:41 |
351 |
244.4000 |
BATE |
1641020 |
| 09:39:41 |
7,424 |
244.6000 |
LSE |
1641008 |
| 09:39:41 |
5,160 |
244.4000 |
BATE |
1641002 |
| 09:39:41 |
5,217 |
244.6000 |
Aquis |
1641004 |
| 09:39:41 |
5,315 |
244.6000 |
LSE |
1641006 |
| 09:39:41 |
4,685 |
244.6000 |
Aquis |
1641014 |
| 09:39:41 |
1,609 |
244.4000 |
BATE |
1641010 |
| 09:39:41 |
8,618 |
244.4000 |
LSE |
1641012 |
| 09:39:41 |
7,343 |
244.6000 |
LSE |
1641016 |
| 09:39:41 |
5,891 |
244.4000 |
BATE |
1641018 |
| 09:39:41 |
6,292 |
244.6000 |
CHIX |
1640984 |
| 09:39:41 |
2,258 |
244.4000 |
BATE |
1640986 |
| 09:39:41 |
7,473 |
244.6000 |
LSE |
1640990 |
| 09:39:41 |
7,807 |
244.6000 |
LSE |
1640988 |
| 09:39:41 |
6,914 |
244.6000 |
CHIX |
1640996 |
| 09:39:41 |
4,609 |
244.6000 |
Aquis |
1640992 |
| 09:39:41 |
2,061 |
244.6000 |
LSE |
1641000 |
| 09:39:41 |
4,378 |
244.4000 |
BATE |
1640994 |
| 09:39:41 |
8,952 |
244.6000 |
LSE |
1640998 |
| 09:39:41 |
4,835 |
244.6000 |
Aquis |
1640982 |
| 09:39:41 |
6,818 |
244.6000 |
CHIX |
1640980 |
| 09:39:53 |
2,258 |
244.4000 |
BATE |
1641176 |
| 09:40:11 |
989 |
244.4000 |
BATE |
1641887 |
| 09:40:11 |
8,853 |
244.4000 |
BATE |
1641885 |
| 09:40:11 |
124 |
244.4000 |
BATE |
1641883 |
| 09:40:11 |
2,258 |
244.4000 |
BATE |
1641881 |
| 09:40:31 |
7,549 |
244.4000 |
BATE |
1642265 |
| 09:40:31 |
245 |
244.4000 |
BATE |
1642263 |
| 09:40:31 |
899 |
244.4000 |
BATE |
1642261 |
| 09:40:31 |
1,058 |
244.4000 |
BATE |
1642259 |
| 09:40:31 |
3,861 |
244.4000 |
BATE |
1642257 |
| 09:40:31 |
6,368 |
244.4000 |
BATE |
1642255 |
| 09:45:40 |
6,885 |
244.0000 |
BATE |
1647087 |
| 09:45:40 |
6,509 |
244.0000 |
BATE |
1647085 |
| 09:45:40 |
5,326 |
244.0000 |
BATE |
1647083 |
| 09:45:40 |
730 |
244.0000 |
BATE |
1647081 |
| 09:45:40 |
8,164 |
244.2000 |
LSE |
1647079 |
| 09:45:40 |
7,394 |
244.2000 |
LSE |
1647077 |
| 09:45:40 |
8,240 |
244.2000 |
LSE |
1647075 |
| 09:52:05 |
2,529 |
243.8000 |
LSE |
1653695 |
| 09:52:05 |
8,289 |
243.8000 |
LSE |
1653693 |
| 09:52:05 |
8,917 |
243.8000 |
LSE |
1653691 |
| 09:52:05 |
184 |
243.8000 |
LSE |
1653697 |
| 09:52:05 |
1,183 |
243.8000 |
LSE |
1653699 |
| 09:52:05 |
4,976 |
243.8000 |
LSE |
1653701 |
| 10:00:14 |
113 |
244.2000 |
BATE |
1662305 |
| 10:00:57 |
98 |
244.0000 |
BATE |
1663039 |
| 10:03:00 |
6,726 |
244.0000 |
BATE |
1664619 |
| 10:03:00 |
7,838 |
244.0000 |
LSE |
1664623 |
| 10:03:00 |
6,579 |
244.0000 |
BATE |
1664617 |
| 10:03:00 |
8,881 |
244.0000 |
BATE |
1664621 |
| 10:03:00 |
2,623 |
244.0000 |
BATE |
1664631 |
| 10:03:00 |
3,912 |
244.0000 |
BATE |
1664625 |
| 10:03:00 |
7,499 |
244.0000 |
LSE |
1664629 |
| 10:03:00 |
7,624 |
244.0000 |
LSE |
1664633 |
| 10:03:00 |
1,091 |
244.0000 |
BATE |
1664627 |
| 10:21:33 |
7,605 |
245.0000 |
LSE |
1681334 |
| 10:21:33 |
4,279 |
245.0000 |
LSE |
1681332 |
| 10:21:33 |
4,330 |
245.0000 |
LSE |
1681330 |
| 10:21:33 |
6,220 |
245.0000 |
LSE |
1681328 |
| 10:21:33 |
8,300 |
245.0000 |
LSE |
1681326 |
| 10:21:33 |
1,103 |
245.0000 |
LSE |
1681324 |
| 10:26:05 |
6,334 |
245.0000 |
BATE |
1686285 |
| 10:27:04 |
301 |
245.0000 |
BATE |
1687409 |
| 10:27:04 |
6,843 |
245.0000 |
BATE |
1687411 |
| 10:28:23 |
2,600 |
244.8000 |
LSE |
1688970 |
| 10:39:56 |
31 |
245.0000 |
LSE |
1699933 |
| 10:42:00 |
34 |
245.0000 |
Aquis |
1701839 |
| 10:42:01 |
3 |
245.0000 |
Aquis |
1701846 |
| 10:42:38 |
100 |
245.0000 |
Aquis |
1702338 |
| 10:43:24 |
70 |
245.0000 |
Aquis |
1702913 |
| 10:43:25 |
22 |
245.0000 |
Aquis |
1702925 |
| 10:43:31 |
11 |
245.0000 |
Aquis |
1703005 |
| 10:43:52 |
39 |
245.0000 |
Aquis |
1703181 |
| 10:43:53 |
61 |
245.0000 |
Aquis |
1703193 |
| 10:45:16 |
97 |
245.0000 |
Aquis |
1704529 |
| 10:46:20 |
93 |
245.0000 |
Aquis |
1705623 |
| 10:46:20 |
3,000 |
245.2000 |
LSE |
1705619 |
| 10:46:20 |
960 |
245.2000 |
LSE |
1705621 |
| 10:46:20 |
6,032 |
245.2000 |
BATE |
1705617 |
| 10:46:26 |
1,724 |
245.0000 |
Aquis |
1705669 |
| 10:46:46 |
39 |
245.0000 |
Aquis |
1705927 |
| 10:46:46 |
263 |
245.0000 |
Aquis |
1705924 |
| 10:46:53 |
13 |
245.0000 |
Aquis |
1706037 |
| 10:47:00 |
6 |
245.0000 |
Aquis |
1706115 |
| 10:47:07 |
6 |
245.0000 |
Aquis |
1706208 |
| 10:47:12 |
2 |
245.0000 |
Aquis |
1706296 |
| 10:47:14 |
3 |
245.0000 |
Aquis |
1706330 |
| 10:47:19 |
2,182 |
245.0000 |
Aquis |
1706367 |
| 10:47:22 |
275 |
245.0000 |
Aquis |
1706404 |
| 10:47:48 |
129 |
245.2000 |
BATE |
1706652 |
| 10:48:20 |
277 |
245.2000 |
CHIX |
1707087 |
| 10:48:20 |
3,125 |
245.2000 |
CHIX |
1707085 |
| 10:48:35 |
72 |
245.0000 |
Aquis |
1707268 |
| 10:48:38 |
281 |
245.0000 |
Aquis |
1707295 |
| 10:48:41 |
181 |
245.0000 |
Aquis |
1707309 |
| 10:48:46 |
109 |
245.0000 |
Aquis |
1707353 |
| 10:48:49 |
55 |
245.0000 |
Aquis |
1707377 |
| 10:48:53 |
11 |
245.0000 |
Aquis |
1707414 |
| 10:48:57 |
2 |
245.0000 |
Aquis |
1707453 |
| 10:49:07 |
31 |
245.0000 |
Aquis |
1707563 |
| 10:49:11 |
29 |
245.0000 |
Aquis |
1707695 |
| 10:53:14 |
1,318 |
245.2000 |
LSE |
1711551 |
| 10:53:14 |
3,000 |
245.2000 |
LSE |
1711549 |
| 10:53:14 |
1,452 |
245.2000 |
LSE |
1711555 |
| 10:53:14 |
1,098 |
245.2000 |
LSE |
1711553 |
| 10:53:21 |
1,193 |
245.0000 |
Aquis |
1711657 |
| 10:53:27 |
36 |
245.0000 |
Aquis |
1711744 |
| 10:53:33 |
6 |
245.0000 |
Aquis |
1711833 |
| 10:53:39 |
3 |
245.0000 |
Aquis |
1711879 |
| 10:55:22 |
1,190 |
245.2000 |
LSE |
1713693 |
| 10:55:22 |
1,428 |
245.2000 |
LSE |
1713691 |
| 10:55:22 |
3,000 |
245.2000 |
LSE |
1713689 |
| 10:55:22 |
33 |
245.2000 |
LSE |
1713687 |
| 10:58:34 |
4,464 |
245.4000 |
LSE |
1716030 |
| 10:58:34 |
4,464 |
245.4000 |
LSE |
1716032 |
| 10:58:34 |
3,000 |
245.4000 |
LSE |
1716034 |
| 10:59:50 |
1,057 |
245.6000 |
LSE |
1716965 |
| 10:59:50 |
881 |
245.6000 |
LSE |
1716963 |
| 10:59:50 |
3,000 |
245.6000 |
LSE |
1716961 |
| 10:59:50 |
1,364 |
245.6000 |
LSE |
1716959 |
| 10:59:50 |
1,474 |
245.6000 |
CHIX |
1716957 |
| 11:00:10 |
455 |
245.6000 |
CHIX |
1717783 |
| 11:04:28 |
2 |
245.6000 |
LSE |
1720812 |
| 11:07:00 |
2 |
246.0000 |
LSE |
1722827 |
| 11:07:00 |
3 |
246.0000 |
LSE |
1722825 |
| 11:07:52 |
2,739 |
246.0000 |
LSE |
1723488 |
| 11:07:52 |
3 |
246.0000 |
LSE |
1723486 |
| 11:07:52 |
2,332 |
246.0000 |
LSE |
1723490 |
| 11:07:52 |
1,458 |
246.0000 |
LSE |
1723492 |
| 11:08:37 |
22 |
245.8000 |
Aquis |
1724032 |
| 11:08:37 |
9 |
245.8000 |
Aquis |
1724030 |
| 11:08:37 |
1,146 |
245.8000 |
Aquis |
1724028 |
| 11:08:37 |
145 |
245.8000 |
LSE |
1724024 |
| 11:08:37 |
6,084 |
245.8000 |
LSE |
1724022 |
| 11:08:37 |
2,606 |
245.8000 |
LSE |
1724026 |
| 11:08:37 |
8,297 |
245.8000 |
LSE |
1724020 |
| 11:08:37 |
8,286 |
245.8000 |
LSE |
1724018 |
| 11:08:37 |
8,978 |
245.8000 |
LSE |
1724016 |
| 11:08:37 |
6,191 |
245.8000 |
CHIX |
1724014 |
| 11:08:37 |
3,166 |
245.8000 |
CHIX |
1724012 |
| 11:08:37 |
3,235 |
245.8000 |
CHIX |
1724010 |
| 11:08:37 |
6,773 |
245.8000 |
CHIX |
1724008 |
| 11:08:41 |
755 |
245.8000 |
Aquis |
1724085 |
| 11:08:41 |
1,049 |
245.8000 |
Aquis |
1724081 |
| 11:08:41 |
3,616 |
245.8000 |
Aquis |
1724079 |
| 11:08:41 |
737 |
245.8000 |
Aquis |
1724083 |
| 11:09:14 |
2,876 |
245.8000 |
Aquis |
1724378 |
| 11:09:14 |
2,312 |
245.8000 |
Aquis |
1724374 |
| 11:09:14 |
2,052 |
245.8000 |
Aquis |
1724376 |
| 11:10:08 |
7,632 |
245.8000 |
LSE |
1725488 |
| 11:10:08 |
8,323 |
245.8000 |
LSE |
1725490 |
| 11:12:24 |
8,705 |
245.6000 |
LSE |
1726887 |
| 11:12:29 |
6,938 |
245.6000 |
BATE |
1726981 |
| 11:12:29 |
4,678 |
245.6000 |
BATE |
1726979 |
| 11:12:29 |
7,335 |
245.6000 |
BATE |
1726977 |
| 11:12:29 |
5,844 |
245.6000 |
BATE |
1726975 |
| 11:12:29 |
3,158 |
245.6000 |
BATE |
1726973 |
| 11:12:29 |
3,560 |
245.6000 |
BATE |
1726971 |
| 11:24:03 |
7,804 |
245.4000 |
LSE |
1735668 |
| 11:24:03 |
8,244 |
245.4000 |
LSE |
1735666 |
| 11:26:51 |
19 |
245.4000 |
BATE |
1737835 |
| 11:26:51 |
2,509 |
245.4000 |
BATE |
1737837 |
| 11:26:51 |
129 |
245.4000 |
BATE |
1737839 |
| 11:30:38 |
6,393 |
245.2000 |
LSE |
1741386 |
| 11:30:38 |
946 |
245.2000 |
LSE |
1741384 |
| 11:31:42 |
1 |
245.2000 |
BATE |
1742006 |
| 11:31:42 |
7 |
245.2000 |
BATE |
1742004 |
| 11:36:39 |
6 |
245.4000 |
BATE |
1745731 |
| 11:36:39 |
8 |
245.4000 |
BATE |
1745729 |
| 11:36:39 |
8 |
245.4000 |
BATE |
1745727 |
| 11:36:39 |
8 |
245.4000 |
BATE |
1745725 |
| 11:36:39 |
8 |
245.4000 |
BATE |
1745723 |
| 11:41:39 |
3 |
245.4000 |
BATE |
1749048 |
| 11:41:39 |
5 |
245.4000 |
BATE |
1749046 |
| 11:41:39 |
5 |
245.4000 |
BATE |
1749044 |
| 11:41:39 |
5 |
245.4000 |
BATE |
1749042 |
| 11:41:39 |
5 |
245.4000 |
BATE |
1749040 |
| 11:41:46 |
438 |
245.4000 |
BATE |
1749104 |
| 11:41:46 |
438 |
245.4000 |
BATE |
1749102 |
| 11:41:46 |
438 |
245.4000 |
BATE |
1749100 |
| 11:45:46 |
2,931 |
245.2000 |
CHIX |
1752264 |
| 11:47:26 |
3,597 |
245.2000 |
CHIX |
1753347 |
| 11:48:36 |
7,032 |
245.0000 |
BATE |
1754186 |
| 11:48:36 |
441 |
245.0000 |
Aquis |
1754184 |
| 11:48:36 |
7,085 |
245.0000 |
BATE |
1754182 |
| 11:48:36 |
7,450 |
245.2000 |
LSE |
1754176 |
| 11:48:36 |
7,195 |
245.2000 |
BATE |
1754172 |
| 11:48:36 |
6,154 |
245.2000 |
CHIX |
1754174 |
| 11:48:36 |
8,556 |
245.2000 |
LSE |
1754178 |
| 11:48:36 |
7,257 |
245.2000 |
LSE |
1754180 |
| 11:48:36 |
586 |
245.2000 |
CHIX |
1754170 |
| 11:49:04 |
8,960 |
244.8000 |
LSE |
1754465 |
| 12:03:39 |
7,062 |
245.0000 |
LSE |
1764972 |
| 12:03:39 |
2,113 |
245.0000 |
LSE |
1764968 |
| 12:03:39 |
6,829 |
245.0000 |
LSE |
1764970 |
| 12:03:41 |
5,118 |
245.0000 |
Aquis |
1764991 |
| 12:03:41 |
6,016 |
245.0000 |
BATE |
1764987 |
| 12:03:41 |
286 |
245.0000 |
LSE |
1764989 |
| 12:09:07 |
3,604 |
244.8000 |
LSE |
1769055 |
| 12:09:07 |
5,271 |
244.8000 |
LSE |
1769057 |
| 12:18:51 |
37 |
244.8000 |
CHIX |
1776528 |
| 12:20:20 |
3,732 |
244.8000 |
LSE |
1778054 |
| 12:20:20 |
1,422 |
244.8000 |
CHIX |
1778052 |
| 12:20:20 |
3,604 |
244.8000 |
LSE |
1778050 |
| 12:20:20 |
1,596 |
244.8000 |
LSE |
1778048 |
| 12:20:20 |
8,834 |
244.8000 |
LSE |
1778046 |
| 12:20:20 |
3,355 |
244.8000 |
CHIX |
1778044 |
| 12:20:20 |
882 |
244.8000 |
CHIX |
1778042 |
| 12:35:54 |
1,950 |
245.2000 |
BATE |
1792147 |
| 12:36:54 |
437 |
245.2000 |
BATE |
1792720 |
| 12:36:54 |
442 |
245.2000 |
BATE |
1792716 |
| 12:36:54 |
430 |
245.2000 |
BATE |
1792718 |
| 12:36:54 |
994 |
245.0000 |
BATE |
1792726 |
| 12:36:54 |
6 |
245.2000 |
BATE |
1792722 |
| 12:36:54 |
8,947 |
245.0000 |
LSE |
1792728 |
| 12:36:54 |
633 |
245.2000 |
BATE |
1792724 |
| 12:36:54 |
471 |
245.0000 |
BATE |
1792706 |
| 12:36:54 |
4,704 |
245.0000 |
Aquis |
1792702 |
| 12:36:54 |
4,207 |
245.0000 |
BATE |
1792704 |
| 12:36:54 |
2,258 |
245.0000 |
BATE |
1792700 |
| 12:36:54 |
3,799 |
245.0000 |
BATE |
1792708 |
| 12:36:54 |
2,205 |
245.0000 |
LSE |
1792710 |
| 12:36:54 |
4,918 |
245.0000 |
Aquis |
1792712 |
| 12:36:54 |
5,185 |
245.0000 |
LSE |
1792714 |
| 12:36:56 |
199 |
245.0000 |
BATE |
1792746 |
| 12:37:00 |
1,122 |
245.0000 |
BATE |
1792779 |
| 12:37:00 |
331 |
245.0000 |
BATE |
1792777 |
| 12:39:58 |
2,182 |
245.0000 |
CHIX |
1794648 |
| 12:39:58 |
2,259 |
245.0000 |
Aquis |
1794644 |
| 12:39:58 |
2,258 |
245.0000 |
BATE |
1794646 |
| 12:39:58 |
2,025 |
245.0000 |
BATE |
1794654 |
| 12:39:58 |
2,528 |
245.0000 |
Aquis |
1794650 |
| 12:39:58 |
2,252 |
245.0000 |
CHIX |
1794652 |
| 12:39:58 |
6,093 |
245.0000 |
BATE |
1794656 |
| 12:39:58 |
1,855 |
245.0000 |
CHIX |
1794642 |
| 12:40:58 |
632 |
244.8000 |
BATE |
1795431 |
| 12:43:05 |
1,892 |
244.8000 |
LSE |
1796790 |
| 12:43:06 |
3,605 |
244.8000 |
LSE |
1796802 |
| 12:43:07 |
1,797 |
244.8000 |
LSE |
1796818 |
| 12:43:07 |
2,258 |
244.8000 |
BATE |
1796816 |
| 12:44:12 |
981 |
244.8000 |
BATE |
1797592 |
| 12:45:43 |
956 |
244.8000 |
BATE |
1799308 |
| 12:45:43 |
2,714 |
244.8000 |
BATE |
1799306 |
| 12:46:59 |
3,681 |
244.8000 |
BATE |
1800012 |
| 12:48:32 |
1,652 |
244.8000 |
BATE |
1800994 |
| 12:48:32 |
1,904 |
244.8000 |
BATE |
1800992 |
| 12:51:15 |
556 |
244.8000 |
BATE |
1803127 |
| 12:51:15 |
565 |
244.8000 |
CHIX |
1803129 |
| 12:51:16 |
23 |
244.8000 |
BATE |
1803134 |
| 12:51:16 |
6,538 |
244.8000 |
CHIX |
1803132 |
| 12:52:11 |
2,165 |
244.8000 |
BATE |
1803704 |
| 12:52:14 |
1,057 |
244.8000 |
BATE |
1803726 |
| 12:52:55 |
1,926 |
244.8000 |
BATE |
1804184 |
| 12:52:55 |
1,164 |
244.8000 |
BATE |
1804182 |
| 12:54:34 |
562 |
244.8000 |
BATE |
1805204 |
| 12:54:34 |
1,696 |
244.8000 |
BATE |
1805202 |
| 12:54:34 |
3,667 |
244.8000 |
BATE |
1805200 |
| 12:56:01 |
3,480 |
244.8000 |
BATE |
1806622 |
| 12:56:04 |
3,202 |
244.8000 |
BATE |
1806653 |
| 12:59:52 |
1,383 |
244.8000 |
LSE |
1809536 |
| 12:59:52 |
5,697 |
244.8000 |
LSE |
1809534 |
| 12:59:52 |
5,946 |
244.8000 |
LSE |
1809532 |
| 12:59:52 |
1,566 |
244.8000 |
LSE |
1809530 |
| 13:00:48 |
492 |
244.8000 |
LSE |
1810805 |
| 13:00:48 |
3,113 |
244.8000 |
LSE |
1810803 |
| 13:00:49 |
1,748 |
244.8000 |
LSE |
1810822 |
| 13:00:49 |
3,605 |
244.8000 |
LSE |
1810820 |
| 13:22:00 |
2,051 |
244.8000 |
BATE |
1829817 |
| 13:28:21 |
8,722 |
244.8000 |
LSE |
1836146 |
| 13:28:21 |
6,639 |
244.8000 |
BATE |
1836136 |
| 13:28:21 |
4,844 |
244.8000 |
BATE |
1836132 |
| 13:28:21 |
5,988 |
244.8000 |
BATE |
1836134 |
| 13:28:21 |
2,232 |
244.8000 |
Aquis |
1836128 |
| 13:28:21 |
2,642 |
244.8000 |
LSE |
1836138 |
| 13:28:21 |
7,742 |
244.8000 |
LSE |
1836144 |
| 13:28:21 |
7,292 |
244.8000 |
LSE |
1836140 |
| 13:28:21 |
5,961 |
244.8000 |
CHIX |
1836130 |
| 13:28:21 |
6,293 |
244.8000 |
LSE |
1836142 |
| 13:31:45 |
7,425 |
244.6000 |
LSE |
1845224 |
| 13:31:45 |
8,501 |
244.6000 |
LSE |
1845222 |
| 13:31:45 |
8,227 |
244.6000 |
LSE |
1845220 |
| 13:31:45 |
2,075 |
244.6000 |
CHIX |
1845218 |
| 13:31:45 |
775 |
244.6000 |
Aquis |
1845216 |
| 13:31:45 |
641 |
244.6000 |
BATE |
1845214 |
| 13:31:45 |
7,876 |
244.6000 |
BATE |
1845212 |
| 13:31:45 |
4,015 |
244.6000 |
Aquis |
1845210 |
| 13:31:45 |
4,782 |
244.6000 |
CHIX |
1845208 |
| 13:32:09 |
3,351 |
244.4000 |
BATE |
1845931 |
| 13:32:09 |
3,724 |
244.4000 |
BATE |
1845933 |
| 13:36:41 |
9 |
244.4000 |
BATE |
1857725 |
| 13:36:46 |
439 |
244.4000 |
BATE |
1857829 |
| 13:38:15 |
4,884 |
244.2000 |
LSE |
1860211 |
| 13:38:15 |
3,605 |
244.2000 |
LSE |
1860209 |
| 13:38:15 |
7,267 |
244.2000 |
LSE |
1860215 |
| 13:38:15 |
1,541 |
244.2000 |
LSE |
1860213 |
| 13:38:19 |
4,893 |
244.2000 |
Aquis |
1860278 |
| 13:38:39 |
7,062 |
244.0000 |
BATE |
1860720 |
| 13:38:39 |
8,540 |
244.0000 |
BATE |
1860718 |
| 13:38:39 |
6,730 |
244.0000 |
BATE |
1860716 |
| 13:38:39 |
2,885 |
244.0000 |
BATE |
1860714 |
| 13:38:39 |
5,001 |
244.0000 |
BATE |
1860712 |
| 13:38:39 |
704 |
244.2000 |
Aquis |
1860710 |
| 13:39:39 |
518 |
243.8000 |
LSE |
1862079 |
| 13:39:39 |
1,895 |
243.8000 |
LSE |
1862073 |
| 13:39:39 |
3,578 |
243.8000 |
LSE |
1862071 |
| 13:39:39 |
762 |
243.8000 |
LSE |
1862069 |
| 13:39:39 |
1,987 |
243.8000 |
LSE |
1862067 |
| 13:40:46 |
218 |
243.8000 |
LSE |
1864998 |
| 13:41:33 |
5 |
244.0000 |
BATE |
1866247 |
| 13:41:33 |
15 |
244.0000 |
BATE |
1866244 |
| 13:46:27 |
14 |
244.0000 |
BATE |
1875338 |
| 13:47:01 |
2,035 |
243.8000 |
CHIX |
1876423 |
| 13:47:31 |
5,269 |
243.8000 |
LSE |
1877218 |
| 13:47:31 |
2,879 |
243.8000 |
LSE |
1877216 |
| 13:47:31 |
1,932 |
243.8000 |
CHIX |
1877214 |
| 13:47:31 |
2,093 |
243.8000 |
CHIX |
1877212 |
| 13:48:38 |
1,393 |
243.6000 |
BATE |
1879373 |
| 13:49:44 |
2,258 |
243.6000 |
BATE |
1881360 |
| 13:49:44 |
2,077 |
243.6000 |
BATE |
1881358 |
| 13:49:47 |
3,204 |
243.6000 |
BATE |
1881417 |
| 13:49:47 |
5,556 |
243.6000 |
BATE |
1881413 |
| 13:49:47 |
5,442 |
243.6000 |
Aquis |
1881415 |
| 13:49:47 |
5,766 |
243.6000 |
BATE |
1881419 |
| 13:49:47 |
9,011 |
243.6000 |
BATE |
1881421 |
| 13:49:47 |
6,579 |
243.6000 |
BATE |
1881423 |
| 13:51:01 |
3,314 |
243.4000 |
BATE |
1885060 |
| 13:54:23 |
2,258 |
243.6000 |
BATE |
1890288 |
| 13:54:37 |
1,534 |
243.6000 |
BATE |
1890611 |
| 13:54:37 |
521 |
243.6000 |
BATE |
1890609 |
| 13:54:37 |
3,436 |
243.6000 |
BATE |
1890607 |
| 13:56:20 |
2,932 |
243.6000 |
BATE |
1894414 |
| 13:56:20 |
7,302 |
243.6000 |
BATE |
1894412 |
| 13:56:20 |
985 |
243.6000 |
BATE |
1894410 |
| 13:56:20 |
5,778 |
243.6000 |
LSE |
1894408 |
| 13:56:20 |
5,548 |
243.6000 |
BATE |
1894406 |
| 13:56:20 |
641 |
243.6000 |
BATE |
1894404 |
| 13:56:20 |
2,258 |
243.6000 |
BATE |
1894392 |
| 13:56:20 |
693 |
243.6000 |
BATE |
1894394 |
| 13:56:20 |
1,851 |
243.6000 |
BATE |
1894396 |
| 13:56:20 |
4,907 |
243.6000 |
BATE |
1894400 |
| 13:56:20 |
2,689 |
243.6000 |
LSE |
1894402 |
| 13:56:20 |
2,188 |
243.6000 |
BATE |
1894398 |
| 13:56:24 |
103 |
243.6000 |
BATE |
1894512 |
| 13:56:24 |
3,887 |
243.6000 |
BATE |
1894498 |
| 13:56:24 |
1,723 |
243.6000 |
BATE |
1894500 |
| 13:56:48 |
71 |
243.6000 |
BATE |
1895334 |
| 13:56:53 |
32 |
243.6000 |
BATE |
1895425 |
| 13:58:13 |
905 |
243.6000 |
BATE |
1897875 |
| 13:58:35 |
2,043 |
243.6000 |
BATE |
1898423 |
| 14:00:12 |
2,136 |
243.6000 |
BATE |
1903145 |
| 14:01:55 |
2,002 |
243.6000 |
BATE |
1907112 |
| 14:01:55 |
248 |
243.6000 |
BATE |
1907110 |
| 14:02:58 |
1,504 |
243.6000 |
BATE |
1909796 |
| 14:02:58 |
566 |
243.6000 |
BATE |
1909794 |
| 14:02:58 |
3,137 |
243.6000 |
BATE |
1909792 |
| 14:03:25 |
2,044 |
243.6000 |
BATE |
1910780 |
| 14:03:44 |
3,244 |
243.6000 |
BATE |
1911485 |
| 14:04:35 |
2,926 |
243.6000 |
BATE |
1913139 |
| 14:04:35 |
489 |
243.6000 |
BATE |
1913137 |
| 14:04:46 |
2,021 |
243.6000 |
BATE |
1913603 |
| 14:05:20 |
941 |
243.6000 |
BATE |
1916329 |
| 14:05:20 |
2,105 |
243.6000 |
BATE |
1916327 |
| 14:05:34 |
236 |
243.6000 |
BATE |
1916724 |
| 14:05:34 |
2,022 |
243.6000 |
BATE |
1916722 |
| 14:05:34 |
2,793 |
243.6000 |
BATE |
1916720 |
| 14:05:34 |
6,058 |
243.6000 |
BATE |
1916718 |
| 14:05:34 |
3,343 |
243.6000 |
BATE |
1916716 |
| 14:05:34 |
2,066 |
243.6000 |
BATE |
1916714 |
| 14:06:01 |
3,194 |
243.6000 |
BATE |
1917432 |
| 14:06:33 |
7,131 |
243.6000 |
BATE |
1918313 |
| 14:06:33 |
1,248 |
243.6000 |
Aquis |
1918311 |
| 14:06:33 |
4,102 |
243.6000 |
BATE |
1918309 |
| 14:06:33 |
7,012 |
243.6000 |
BATE |
1918315 |
| 14:06:33 |
4,163 |
243.6000 |
LSE |
1918307 |
| 14:06:33 |
2,371 |
243.6000 |
BATE |
1918305 |
| 14:06:33 |
4,470 |
243.6000 |
LSE |
1918303 |
| 14:06:33 |
1,418 |
243.6000 |
LSE |
1918301 |
| 14:06:33 |
1,205 |
243.6000 |
BATE |
1918299 |
| 14:06:33 |
2,583 |
243.6000 |
BATE |
1918297 |
| 14:06:33 |
2,033 |
243.6000 |
LSE |
1918293 |
| 14:06:33 |
4,364 |
243.6000 |
LSE |
1918295 |
| 14:06:39 |
20 |
243.6000 |
Aquis |
1918506 |
| 14:06:40 |
2,021 |
243.6000 |
Aquis |
1918552 |
| 14:06:55 |
1,842 |
243.6000 |
Aquis |
1918882 |
| 14:07:01 |
2,619 |
243.4000 |
BATE |
1919110 |
| 14:07:15 |
1,327 |
243.6000 |
BATE |
1919573 |
| 14:07:15 |
1,326 |
243.6000 |
BATE |
1919571 |
| 14:12:27 |
1,251 |
243.6000 |
CHIX |
1928659 |
| 14:12:28 |
4,951 |
243.6000 |
CHIX |
1928684 |
| 14:13:14 |
4,067 |
243.6000 |
LSE |
1929968 |
| 14:13:14 |
2,190 |
243.6000 |
LSE |
1929966 |
| 14:13:15 |
1,311 |
243.6000 |
LSE |
1930002 |
| 14:13:15 |
7,719 |
243.6000 |
LSE |
1930006 |
| 14:13:15 |
8,531 |
243.6000 |
LSE |
1930004 |
| 14:16:22 |
64 |
243.4000 |
BATE |
1936206 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936204 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936202 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936200 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936198 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936196 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936192 |
| 14:16:22 |
512 |
243.4000 |
BATE |
1936194 |
| 14:20:20 |
7,165 |
243.2000 |
BATE |
1943362 |
| 14:20:20 |
5,552 |
243.2000 |
BATE |
1943360 |
| 14:20:20 |
3,605 |
243.2000 |
LSE |
1943358 |
| 14:20:20 |
618 |
243.2000 |
CHIX |
1943356 |
| 14:20:20 |
87 |
243.2000 |
BATE |
1943354 |
| 14:20:20 |
1,130 |
243.2000 |
CHIX |
1943352 |
| 14:20:20 |
5,441 |
243.2000 |
LSE |
1943350 |
| 14:20:20 |
751 |
243.2000 |
LSE |
1943348 |
| 14:20:20 |
6,328 |
243.2000 |
LSE |
1943342 |
| 14:20:20 |
743 |
243.2000 |
BATE |
1943340 |
| 14:20:20 |
4,146 |
243.2000 |
CHIX |
1943346 |
| 14:20:20 |
1,878 |
243.2000 |
LSE |
1943344 |
| 14:22:57 |
2,675 |
243.0000 |
BATE |
1947496 |
| 14:22:57 |
4,370 |
243.0000 |
LSE |
1947500 |
| 14:22:57 |
4,001 |
243.0000 |
BATE |
1947498 |
| 14:22:57 |
34 |
243.0000 |
LSE |
1947504 |
| 14:22:57 |
7,549 |
243.0000 |
LSE |
1947502 |
| 14:22:57 |
4,245 |
243.0000 |
LSE |
1947506 |
| 14:25:45 |
699 |
243.0000 |
LSE |
1953082 |
| 14:25:45 |
977 |
243.0000 |
LSE |
1953080 |
| 14:27:47 |
6,122 |
243.0000 |
LSE |
1956069 |
| 14:27:47 |
3,773 |
243.0000 |
Aquis |
1956067 |
| 14:27:47 |
5,940 |
243.0000 |
BATE |
1956065 |
| 14:27:47 |
6,489 |
243.0000 |
BATE |
1956063 |
| 14:27:47 |
3,459 |
243.0000 |
Aquis |
1956061 |
| 14:27:47 |
6,720 |
243.0000 |
CHIX |
1956059 |
| 14:32:03 |
1,786 |
242.8000 |
LSE |
1965532 |
| 14:32:03 |
423 |
242.8000 |
LSE |
1965530 |
| 14:32:04 |
1,596 |
242.8000 |
LSE |
1965605 |
| 14:32:05 |
5,017 |
242.8000 |
Aquis |
1965651 |
| 14:32:05 |
1,021 |
242.8000 |
Aquis |
1965649 |
| 14:32:05 |
5,072 |
242.8000 |
LSE |
1965647 |
| 14:34:44 |
1,428 |
242.6000 |
BATE |
1970330 |
| 14:36:02 |
1,260 |
242.6000 |
BATE |
1974275 |
| 14:36:39 |
3,102 |
242.6000 |
BATE |
1975267 |
| 14:37:27 |
2,169 |
242.6000 |
CHIX |
1976454 |
| 14:37:47 |
1,777 |
242.6000 |
CHIX |
1976973 |
| 14:37:48 |
2,870 |
242.6000 |
CHIX |
1977001 |
| 14:38:00 |
2,863 |
242.6000 |
BATE |
1977334 |
| 14:38:00 |
256 |
242.6000 |
BATE |
1977332 |
| 14:38:08 |
3,200 |
242.6000 |
BATE |
1977539 |
| 14:38:08 |
22 |
242.6000 |
BATE |
1977541 |
| 14:39:39 |
1,340 |
242.6000 |
BATE |
1979762 |
| 14:41:08 |
3,017 |
242.6000 |
BATE |
1983601 |
| 14:41:51 |
1,543 |
242.6000 |
BATE |
1984656 |
| 14:46:10 |
18 |
242.8000 |
BATE |
1992676 |
| 14:49:40 |
1,355 |
242.8000 |
BATE |
1998733 |
| 14:49:40 |
2,012 |
242.8000 |
BATE |
1998731 |
| 14:49:40 |
1,386 |
242.8000 |
BATE |
1998729 |
| 14:49:42 |
2,370 |
242.8000 |
BATE |
1998767 |
| 14:49:42 |
4,144 |
242.6000 |
CHIX |
1998765 |
| 14:49:47 |
2,108 |
242.8000 |
BATE |
1998922 |
| 14:49:47 |
1,289 |
242.6000 |
CHIX |
1998920 |
| 14:50:23 |
391 |
242.6000 |
BATE |
2001398 |
| 14:50:23 |
6,156 |
242.6000 |
Aquis |
2001396 |
| 14:50:23 |
191 |
242.6000 |
Aquis |
2001388 |
| 14:50:23 |
6,329 |
242.6000 |
BATE |
2001384 |
| 14:50:23 |
5,052 |
242.6000 |
LSE |
2001386 |
| 14:50:23 |
404 |
242.6000 |
BATE |
2001394 |
| 14:50:23 |
270 |
242.6000 |
BATE |
2001390 |
| 14:50:23 |
7,830 |
242.6000 |
LSE |
2001392 |
| 14:50:23 |
7,314 |
242.6000 |
LSE |
2001382 |
| 14:50:23 |
776 |
242.6000 |
BATE |
2001380 |
| 14:50:23 |
3,082 |
242.6000 |
LSE |
2001378 |
| 14:50:23 |
5,132 |
242.6000 |
BATE |
2001376 |
| 14:50:23 |
978 |
242.6000 |
CHIX |
2001374 |
| 15:03:00 |
29 |
243.0000 |
BATE |
2025385 |
| 15:03:00 |
1,200 |
243.0000 |
BATE |
2025383 |
| 15:03:00 |
1,117 |
243.0000 |
BATE |
2025381 |
| 15:03:00 |
801 |
243.0000 |
BATE |
2025379 |
| 15:06:03 |
2,051 |
243.2000 |
LSE |
2031224 |
| 15:06:17 |
1,973 |
243.2000 |
LSE |
2031702 |
| 15:06:20 |
16 |
243.2000 |
BATE |
2031776 |
| 15:07:17 |
3,862 |
243.2000 |
LSE |
2033558 |
| 15:07:17 |
26 |
243.2000 |
LSE |
2033556 |
| 15:08:45 |
2 |
243.0000 |
CHIX |
2036603 |
| 15:11:41 |
7,785 |
243.0000 |
LSE |
2043972 |
| 15:11:41 |
409 |
243.0000 |
LSE |
2043970 |
| 15:11:41 |
7,474 |
243.0000 |
LSE |
2043968 |
| 15:11:41 |
8,355 |
243.0000 |
LSE |
2043966 |
| 15:11:41 |
6,432 |
243.0000 |
Aquis |
2043960 |
| 15:11:41 |
6,217 |
243.0000 |
CHIX |
2043958 |
| 15:11:41 |
5,579 |
243.0000 |
Aquis |
2043956 |
| 15:11:41 |
7,317 |
243.0000 |
CHIX |
2043962 |
| 15:11:41 |
7,311 |
243.0000 |
LSE |
2043964 |
| 15:11:58 |
3,235 |
243.0000 |
BATE |
2044567 |
| 15:14:38 |
3,266 |
243.0000 |
BATE |
2049322 |
| 15:14:38 |
576 |
243.0000 |
LSE |
2049318 |
| 15:14:38 |
8,135 |
243.0000 |
LSE |
2049320 |
| 15:14:38 |
6,189 |
243.0000 |
BATE |
2049316 |
| 15:14:38 |
7,930 |
243.0000 |
LSE |
2049324 |
| 15:14:38 |
5,179 |
243.0000 |
BATE |
2049330 |
| 15:14:38 |
3,634 |
243.0000 |
BATE |
2049326 |
| 15:14:38 |
7,749 |
243.0000 |
LSE |
2049328 |
| 15:16:20 |
4 |
243.0000 |
BATE |
2053188 |
| 15:16:20 |
1,859 |
243.0000 |
BATE |
2053180 |
| 15:16:20 |
28 |
243.0000 |
BATE |
2053178 |
| 15:16:21 |
2 |
243.0000 |
BATE |
2053211 |
| 15:16:21 |
2 |
243.0000 |
BATE |
2053208 |
| 15:16:21 |
2 |
243.0000 |
BATE |
2053200 |
| 15:16:21 |
2 |
243.0000 |
BATE |
2053198 |
| 15:16:38 |
1,473 |
243.0000 |
BATE |
2053597 |
| 15:16:59 |
1,217 |
243.0000 |
BATE |
2053999 |
| 15:16:59 |
2,340 |
243.0000 |
BATE |
2054001 |
| 15:17:39 |
8 |
243.0000 |
BATE |
2055049 |
| 15:18:36 |
155 |
243.0000 |
BATE |
2056533 |
| 15:18:40 |
1,230 |
243.0000 |
BATE |
2056609 |
| 15:20:00 |
927 |
242.8000 |
CHIX |
2060068 |
| 15:20:00 |
4,935 |
242.8000 |
LSE |
2060070 |
| 15:20:00 |
5,364 |
242.8000 |
BATE |
2060072 |
| 15:20:00 |
2,742 |
242.8000 |
BATE |
2060074 |
| 15:20:00 |
8,919 |
242.8000 |
LSE |
2060066 |
| 15:20:00 |
4,602 |
242.8000 |
BATE |
2060064 |
| 15:20:00 |
3,101 |
242.8000 |
LSE |
2060062 |
| 15:20:00 |
2,476 |
242.8000 |
BATE |
2060060 |
| 15:20:00 |
1,029 |
242.8000 |
CHIX |
2060058 |
| 15:20:00 |
4,817 |
242.8000 |
CHIX |
2060056 |
| 15:21:00 |
8,458 |
242.6000 |
LSE |
2061345 |
| 15:21:00 |
6,753 |
242.6000 |
BATE |
2061343 |
| 15:23:52 |
3,942 |
242.4000 |
BATE |
2065036 |
| 15:23:52 |
7,948 |
242.4000 |
LSE |
2065034 |
| 15:23:52 |
845 |
242.4000 |
BATE |
2065032 |
| 15:23:52 |
1,326 |
242.4000 |
BATE |
2065030 |
| 15:27:27 |
3,277 |
242.4000 |
LSE |
2074621 |
| 15:27:27 |
4,763 |
242.4000 |
LSE |
2074619 |
| 15:27:27 |
376 |
242.4000 |
LSE |
2074617 |
| 15:28:39 |
3,986 |
242.4000 |
CHIX |
2076158 |
| 15:28:40 |
2,117 |
242.4000 |
CHIX |
2076196 |
| 15:28:41 |
839 |
242.4000 |
Aquis |
2076211 |
| 15:28:43 |
2,218 |
242.4000 |
Aquis |
2076242 |
| 15:29:02 |
3,189 |
242.4000 |
Aquis |
2076685 |
| 15:35:21 |
894 |
242.6000 |
LSE |
2087845 |
| 15:35:21 |
35 |
242.6000 |
LSE |
2087843 |
| 15:35:21 |
3,642 |
242.6000 |
LSE |
2087841 |
| 15:35:21 |
1,997 |
242.6000 |
LSE |
2087839 |
| 15:35:21 |
1,821 |
242.6000 |
LSE |
2087837 |
| 15:35:21 |
2,301 |
242.6000 |
LSE |
2087835 |
| 15:35:21 |
3,273 |
242.6000 |
LSE |
2087833 |
| 15:35:21 |
1,444 |
242.6000 |
LSE |
2087829 |
| 15:35:21 |
6,075 |
242.6000 |
LSE |
2087827 |
| 15:35:21 |
473 |
242.6000 |
LSE |
2087831 |
| 15:35:21 |
142 |
242.6000 |
LSE |
2087825 |
| 15:35:21 |
1,883 |
242.6000 |
LSE |
2087823 |
| 15:35:21 |
6,224 |
242.6000 |
BATE |
2087821 |
| 15:35:21 |
6,178 |
242.6000 |
BATE |
2087819 |
| 15:35:21 |
7,072 |
242.6000 |
BATE |
2087817 |
| 15:35:21 |
6,543 |
242.6000 |
Aquis |
2087815 |
| 15:35:30 |
222 |
242.6000 |
BATE |
2088091 |
| 15:35:30 |
182 |
242.6000 |
BATE |
2088089 |
| 15:35:30 |
18 |
242.6000 |
BATE |
2088087 |
| 15:36:02 |
2,250 |
242.4000 |
BATE |
2088664 |
| 15:38:39 |
3,278 |
242.4000 |
LSE |
2091827 |
| 15:38:39 |
2,390 |
242.4000 |
BATE |
2091825 |
| 15:38:39 |
2,258 |
242.4000 |
BATE |
2091823 |
| 15:38:39 |
4,317 |
242.4000 |
LSE |
2091821 |
| 15:38:39 |
1,471 |
242.4000 |
BATE |
2091819 |
| 15:38:39 |
4,788 |
242.4000 |
BATE |
2091817 |
| 15:44:32 |
1,610 |
242.2000 |
LSE |
2100359 |
| 15:44:32 |
1,147 |
242.2000 |
LSE |
2100357 |
| 15:44:34 |
254 |
242.2000 |
CHIX |
2100420 |
| 15:44:34 |
6,256 |
242.2000 |
BATE |
2100412 |
| 15:44:34 |
6,609 |
242.2000 |
CHIX |
2100414 |
| 15:44:34 |
6,217 |
242.2000 |
LSE |
2100416 |
| 15:44:34 |
1 |
242.2000 |
CHIX |
2100418 |
| 15:46:48 |
7,282 |
242.4000 |
BATE |
2105019 |
| 15:48:34 |
7,938 |
242.2000 |
LSE |
2107247 |
| 15:48:34 |
8,538 |
242.2000 |
LSE |
2107245 |
| 15:51:45 |
1,133 |
242.2000 |
CHIX |
2112536 |
| 15:51:46 |
8,684 |
242.2000 |
LSE |
2112587 |
| 15:51:46 |
5,401 |
242.2000 |
CHIX |
2112585 |
| 15:52:27 |
6,654 |
242.2000 |
Aquis |
2113328 |
| 15:56:40 |
4,396 |
242.2000 |
LSE |
2119330 |
| 15:56:40 |
1,373 |
242.2000 |
LSE |
2119328 |
| 15:56:40 |
2,653 |
242.2000 |
LSE |
2119332 |
| 15:58:07 |
2,962 |
242.2000 |
Aquis |
2121064 |
| 15:58:07 |
281 |
242.2000 |
Aquis |
2121062 |
| 15:59:12 |
2,079 |
242.2000 |
CHIX |
2122596 |
| 15:59:55 |
3,254 |
242.2000 |
Aquis |
2124357 |
| 16:00:30 |
3,472 |
242.2000 |
CHIX |
2127827 |
| 16:00:34 |
3,444 |
242.2000 |
LSE |
2127950 |
| 16:00:34 |
879 |
242.2000 |
CHIX |
2127946 |
| 16:00:34 |
235 |
242.2000 |
LSE |
2127948 |
| 16:01:21 |
790 |
242.2000 |
LSE |
2129297 |
| 16:02:14 |
1,130 |
242.2000 |
LSE |
2130899 |
| 16:04:03 |
1,441 |
242.2000 |
LSE |
2133313 |
| 16:04:06 |
1,814 |
242.2000 |
LSE |
2133510 |
| 16:04:06 |
942 |
242.2000 |
LSE |
2133508 |
| 16:04:06 |
579 |
242.2000 |
LSE |
2133506 |
| 16:04:07 |
1,025 |
242.2000 |
LSE |
2133513 |
| 16:04:08 |
28 |
242.2000 |
LSE |
2133534 |
| 16:04:09 |
66 |
242.2000 |
LSE |
2133550 |
| 16:04:09 |
7,299 |
242.2000 |
LSE |
2133548 |
| 16:04:09 |
5,332 |
242.2000 |
LSE |
2133546 |
| 16:04:55 |
3,383 |
242.0000 |
BATE |
2134495 |
| 16:13:09 |
3,142 |
242.2000 |
Aquis |
2151009 |
| 16:13:09 |
3,399 |
242.2000 |
Aquis |
2151007 |
| 16:13:09 |
28 |
242.2000 |
Aquis |
2151000 |
| 16:13:09 |
3 |
242.2000 |
Aquis |
2150998 |
| 16:13:09 |
124 |
242.2000 |
Aquis |
2150996 |
| 16:13:09 |
947 |
242.2000 |
LSE |
2150994 |
| 16:13:09 |
165 |
242.2000 |
LSE |
2150992 |
| 16:13:09 |
189 |
242.2000 |
LSE |
2150990 |
| 16:13:09 |
5,979 |
242.2000 |
LSE |
2150988 |
| 16:13:09 |
7,382 |
242.2000 |
LSE |
2150986 |
| 16:13:09 |
8,178 |
242.2000 |
LSE |
2150984 |
| 16:13:09 |
7,225 |
242.2000 |
CHIX |
2150982 |
| 16:13:09 |
448 |
242.2000 |
LSE |
2150976 |
| 16:13:09 |
308 |
242.2000 |
LSE |
2150980 |
| 16:13:09 |
839 |
242.2000 |
LSE |
2150978 |
| 16:13:20 |
4,417 |
242.2000 |
BATE |
2151179 |
| 16:13:20 |
2,258 |
242.2000 |
BATE |
2151177 |
| 16:14:20 |
6,241 |
242.2000 |
BATE |
2152639 |
| 16:15:20 |
815 |
242.2000 |
BATE |
2156175 |
| 16:15:20 |
2,258 |
242.2000 |
BATE |
2156173 |
| 16:15:20 |
102 |
242.2000 |
BATE |
2156171 |
| 16:15:34 |
606 |
242.2000 |
BATE |
2156685 |
| 16:15:34 |
90 |
242.2000 |
BATE |
2156687 |
| 16:15:34 |
1,173 |
242.2000 |
BATE |
2156683 |
| 16:15:34 |
1,137 |
242.2000 |
BATE |
2156681 |
| 16:15:34 |
1,166 |
242.2000 |
BATE |
2156679 |
| 16:15:34 |
2,553 |
242.2000 |
BATE |
2156677 |
| 16:15:34 |
634 |
242.0000 |
BATE |
2156675 |
| 16:15:41 |
71 |
242.2000 |
BATE |
2156876 |
| 16:15:41 |
69 |
242.2000 |
BATE |
2156874 |
| 16:15:41 |
2,552 |
242.2000 |
BATE |
2156872 |
| 16:15:41 |
1,118 |
242.2000 |
BATE |
2156870 |
| 16:15:41 |
1,100 |
242.2000 |
BATE |
2156868 |
| 16:15:41 |
2,552 |
242.2000 |
BATE |
2156866 |
| 16:15:48 |
313 |
242.2000 |
BATE |
2157056 |
| 16:15:48 |
2,247 |
242.2000 |
BATE |
2157054 |
| 16:16:15 |
2,097 |
242.2000 |
BATE |
2157948 |
| 16:19:20 |
4,505 |
242.2000 |
LSE |
2162919 |
| 16:19:20 |
1,250 |
242.2000 |
LSE |
2162915 |
| 16:19:20 |
559 |
242.2000 |
LSE |
2162913 |
| 16:19:20 |
2,100 |
242.2000 |
LSE |
2162917 |
| 16:23:02 |
621 |
242.2000 |
Aquis |
2173685 |
| 16:23:02 |
2,074 |
242.2000 |
Aquis |
2173683 |
| 16:23:02 |
1,045 |
242.2000 |
BATE |
2173681 |
| 16:23:02 |
81 |
242.2000 |
Aquis |
2173679 |
| 16:23:02 |
81 |
242.2000 |
Aquis |
2173677 |
| 16:23:02 |
2,680 |
242.2000 |
BATE |
2173675 |
| 16:23:02 |
5,398 |
242.2000 |
LSE |
2173673 |
| 16:23:02 |
1,045 |
242.2000 |
BATE |
2173671 |
| 16:23:02 |
81 |
242.2000 |
Aquis |
2173669 |
| 16:23:02 |
6,189 |
242.2000 |
BATE |
2173659 |
| 16:23:02 |
7,037 |
242.2000 |
CHIX |
2173655 |
| 16:23:02 |
2,907 |
242.2000 |
BATE |
2173657 |
| 16:23:02 |
8,687 |
242.2000 |
LSE |
2173667 |
| 16:23:02 |
8,111 |
242.2000 |
LSE |
2173661 |
| 16:23:02 |
870 |
242.2000 |
BATE |
2173663 |
| 16:23:02 |
4,708 |
242.2000 |
LSE |
2173665 |
| 16:23:02 |
3,984 |
242.2000 |
BATE |
2173653 |
| 16:23:02 |
6,907 |
242.2000 |
BATE |
2173651 |
| 16:23:03 |
636 |
242.2000 |
Aquis |
2173702 |
| 16:23:06 |
623 |
242.2000 |
Aquis |
2173793 |
| 16:23:31 |
7,112 |
242.2000 |
BATE |
2174361 |
| 16:23:32 |
410 |
242.2000 |
Aquis |
2174436 |
| 16:23:33 |
2,038 |
242.2000 |
Aquis |
2174467 |
| 16:23:33 |
12 |
242.2000 |
Aquis |
2174465 |
| 16:24:01 |
777 |
242.2000 |
Aquis |
2174973 |
| 16:24:27 |
1,372 |
242.2000 |
LSE |
2175695 |
| 16:24:27 |
2,401 |
242.2000 |
LSE |
2175697 |
| 16:24:27 |
5,078 |
242.2000 |
LSE |
2175699 |
| 16:24:27 |
654 |
242.2000 |
LSE |
2175693 |
| 16:24:27 |
1,181 |
242.2000 |
BATE |
2175691 |
| 16:24:27 |
4,820 |
242.2000 |
CHIX |
2175689 |
| 16:24:27 |
4,989 |
242.2000 |
BATE |
2175687 |
| 16:28:06 |
5,210 |
242.4000 |
BATE |
2182882 |
| 16:28:06 |
1,325 |
242.4000 |
BATE |
2182875 |
| 16:28:06 |
1,703 |
242.4000 |
BATE |
2182873 |
| 16:28:06 |
3,049 |
242.4000 |
BATE |
2182871 |
| 16:28:06 |
3,047 |
242.4000 |
BATE |
2182869 |
| 16:28:06 |
6,723 |
242.4000 |
BATE |
2182867 |
| 16:28:38 |
1,157 |
242.6000 |
BATE |
2183933 |
| 16:28:38 |
1,127 |
242.6000 |
BATE |
2183931 |
| 16:28:38 |
122 |
242.6000 |
BATE |
2183929 |
| 16:28:38 |
1,348 |
242.6000 |
BATE |
2183927 |
| 16:28:38 |
247 |
242.6000 |
BATE |
2183925 |
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.