| 11 November 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: |
|
10 November 2025 |
||
| Number of shares purchased: |
|
1,812,238 |
||
| Highest price paid per share |
|
238.60 |
||
| Lowest price paid per share |
|
235.60 |
||
| Volume weighted average price paid per share |
|
236.42 |
||
| |
|
|
|
|
| The purchased shares will be held in treasury. |
||||
| |
|
|
|
|
| Following the purchase of these shares, the Company holds 75,812,130 of its ordinary shares in treasury and has 1,973,977,429 ordinary shares in issue (excluding treasury shares). The figure of 1,973,977,429 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 |
236.40 |
1,053,179 |
238.20 |
235.60 |
| BATS Europe |
236.32 |
335,227 |
238.60 |
235.60 |
| Chi-X Europe |
236.74 |
225,679 |
238.20 |
235.80 |
| Aquis |
236.36 |
198,153 |
238.20 |
235.60 |
| |
|
|
|
|
| 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] |
|
|||
| |
|
|||
| Investor Relations: [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 |
| 08:03:16 |
734 |
236.4000 |
CHIX |
2781316 |
| 08:04:43 |
1,498 |
236.4000 |
LSE |
2783490 |
| 08:07:05 |
7,215 |
236.4000 |
BATE |
2786685 |
| 08:07:05 |
7,986 |
236.4000 |
LSE |
2786683 |
| 08:07:05 |
8,329 |
236.4000 |
LSE |
2786681 |
| 08:07:05 |
6,030 |
236.4000 |
CHIX |
2786679 |
| 08:07:05 |
6,532 |
236.4000 |
LSE |
2786677 |
| 08:07:05 |
7,333 |
236.4000 |
BATE |
2786675 |
| 08:07:05 |
5,434 |
236.4000 |
CHIX |
2786673 |
| 08:07:05 |
6,811 |
236.4000 |
Aquis |
2786671 |
| 08:16:00 |
4,288 |
236.4000 |
LSE |
2799552 |
| 08:16:00 |
4,315 |
236.4000 |
LSE |
2799550 |
| 08:16:00 |
6,791 |
236.4000 |
LSE |
2799548 |
| 08:16:00 |
9,355 |
236.4000 |
LSE |
2799546 |
| 08:16:00 |
2,671 |
236.4000 |
LSE |
2799544 |
| 08:16:00 |
6,302 |
236.8000 |
CHIX |
2799539 |
| 08:16:00 |
8,154 |
236.6000 |
LSE |
2799537 |
| 08:16:00 |
8 |
236.8000 |
CHIX |
2799535 |
| 08:16:00 |
8,349 |
236.6000 |
LSE |
2799533 |
| 08:16:00 |
7,163 |
236.6000 |
BATE |
2799525 |
| 08:16:00 |
5,803 |
236.6000 |
Aquis |
2799523 |
| 08:16:00 |
113 |
236.8000 |
CHIX |
2799529 |
| 08:16:00 |
4,274 |
236.8000 |
CHIX |
2799527 |
| 08:16:00 |
8,747 |
236.6000 |
LSE |
2799531 |
| 08:20:52 |
1,445 |
236.4000 |
LSE |
2804195 |
| 08:20:52 |
8,043 |
236.4000 |
LSE |
2804199 |
| 08:20:52 |
8,663 |
236.4000 |
LSE |
2804197 |
| 08:20:52 |
1,423 |
236.4000 |
BATE |
2804191 |
| 08:20:52 |
6,291 |
236.4000 |
LSE |
2804189 |
| 08:20:52 |
3,370 |
236.4000 |
BATE |
2804193 |
| 08:28:30 |
4,507 |
236.6000 |
LSE |
2810680 |
| 08:28:30 |
4,793 |
236.6000 |
LSE |
2810678 |
| 08:28:30 |
8,001 |
236.6000 |
LSE |
2810676 |
| 08:28:30 |
1,080 |
236.6000 |
LSE |
2810674 |
| 08:28:30 |
3,274 |
236.6000 |
Aquis |
2810672 |
| 08:28:40 |
1,498 |
236.4000 |
LSE |
2810858 |
| 08:28:40 |
2,967 |
236.4000 |
LSE |
2810856 |
| 08:28:40 |
3,813 |
236.4000 |
LSE |
2810854 |
| 09:00:23 |
8,756 |
237.4000 |
LSE |
2842294 |
| 09:00:23 |
8,893 |
237.4000 |
LSE |
2842292 |
| 09:00:23 |
6,590 |
237.4000 |
CHIX |
2842290 |
| 09:00:23 |
5,914 |
237.4000 |
BATE |
2842288 |
| 09:11:29 |
1,181 |
237.4000 |
LSE |
2853097 |
| 09:11:29 |
7,214 |
237.4000 |
CHIX |
2853091 |
| 09:11:29 |
3,018 |
237.4000 |
LSE |
2853095 |
| 09:11:29 |
4,204 |
237.4000 |
LSE |
2853093 |
| 09:26:00 |
4,926 |
238.0000 |
CHIX |
2866814 |
| 09:26:00 |
5,603 |
238.0000 |
Aquis |
2866812 |
| 09:38:06 |
9,035 |
238.0000 |
LSE |
2878332 |
| 09:38:06 |
8,988 |
238.0000 |
LSE |
2878330 |
| 09:38:06 |
7,123 |
238.0000 |
BATE |
2878328 |
| 09:40:09 |
2,153 |
238.0000 |
LSE |
2880254 |
| 09:40:09 |
6,035 |
238.0000 |
LSE |
2880252 |
| 10:02:56 |
3,901 |
238.6000 |
BATE |
2900685 |
| 10:20:46 |
8,005 |
238.2000 |
LSE |
2915728 |
| 10:20:46 |
3,265 |
238.2000 |
Aquis |
2915726 |
| 10:43:25 |
54 |
238.0000 |
BATE |
2933808 |
| 10:45:05 |
28 |
238.0000 |
LSE |
2935509 |
| 10:46:45 |
12 |
238.0000 |
BATE |
2936750 |
| 10:46:47 |
46 |
238.0000 |
BATE |
2936775 |
| 10:53:41 |
32 |
238.2000 |
CHIX |
2942947 |
| 10:53:41 |
667 |
238.2000 |
CHIX |
2942945 |
| 10:56:50 |
32 |
238.2000 |
CHIX |
2945918 |
| 10:56:50 |
1,096 |
238.2000 |
CHIX |
2945916 |
| 10:56:50 |
3,345 |
238.2000 |
CHIX |
2945914 |
| 10:57:40 |
32 |
238.0000 |
LSE |
2946486 |
| 10:57:40 |
2,973 |
238.0000 |
LSE |
2946484 |
| 10:57:40 |
96 |
238.2000 |
CHIX |
2946482 |
| 10:59:06 |
32 |
238.0000 |
LSE |
2947506 |
| 11:04:58 |
32 |
238.0000 |
LSE |
2952371 |
| 11:04:58 |
551 |
238.0000 |
LSE |
2952369 |
| 11:11:15 |
32 |
238.0000 |
LSE |
2957602 |
| 11:11:15 |
1,117 |
238.0000 |
LSE |
2957600 |
| 11:11:15 |
373 |
238.0000 |
CHIX |
2957598 |
| 11:31:21 |
2,988 |
238.0000 |
LSE |
2972898 |
| 11:31:21 |
2,103 |
238.2000 |
LSE |
2972892 |
| 11:31:21 |
7,270 |
238.2000 |
LSE |
2972894 |
| 11:33:37 |
32 |
238.0000 |
LSE |
2974289 |
| 11:33:37 |
67 |
238.0000 |
LSE |
2974287 |
| 11:51:09 |
1,454 |
238.2000 |
BATE |
2987066 |
| 11:51:09 |
2,628 |
238.2000 |
BATE |
2987064 |
| 11:51:14 |
435 |
238.0000 |
LSE |
2987138 |
| 11:51:14 |
402 |
238.0000 |
LSE |
2987136 |
| 11:51:14 |
1,973 |
238.0000 |
LSE |
2987134 |
| 11:51:14 |
530 |
238.0000 |
LSE |
2987132 |
| 12:35:36 |
32 |
238.0000 |
LSE |
3024546 |
| 12:35:36 |
2,666 |
238.0000 |
LSE |
3024544 |
| 12:35:36 |
3,082 |
238.2000 |
Aquis |
3024542 |
| 12:38:34 |
32 |
238.0000 |
LSE |
3027020 |
| 12:40:31 |
32 |
238.0000 |
LSE |
3029068 |
| 12:40:31 |
225 |
238.0000 |
LSE |
3029066 |
| 12:40:32 |
32 |
238.0000 |
LSE |
3029087 |
| 12:40:32 |
219 |
238.0000 |
LSE |
3029085 |
| 13:01:43 |
3,685 |
237.6000 |
BATE |
3045952 |
| 13:01:43 |
4,455 |
237.6000 |
LSE |
3045950 |
| 13:01:43 |
6,509 |
237.6000 |
CHIX |
3045948 |
| 13:01:43 |
2,405 |
237.6000 |
BATE |
3045946 |
| 13:01:43 |
6,849 |
237.6000 |
LSE |
3045944 |
| 13:01:43 |
7,825 |
238.0000 |
LSE |
3045942 |
| 13:01:43 |
7,924 |
238.0000 |
LSE |
3045940 |
| 13:01:43 |
8,237 |
238.0000 |
LSE |
3045938 |
| 13:01:43 |
5,934 |
238.0000 |
Aquis |
3045912 |
| 13:01:43 |
4,199 |
238.0000 |
BATE |
3045922 |
| 13:01:43 |
6,441 |
238.0000 |
BATE |
3045914 |
| 13:01:43 |
6,205 |
238.0000 |
Aquis |
3045916 |
| 13:01:43 |
6,788 |
238.0000 |
CHIX |
3045918 |
| 13:01:43 |
7,175 |
238.0000 |
BATE |
3045920 |
| 13:01:43 |
8,100 |
238.0000 |
LSE |
3045934 |
| 13:01:43 |
7,201 |
238.0000 |
CHIX |
3045924 |
| 13:01:43 |
7,182 |
238.0000 |
CHIX |
3045926 |
| 13:01:43 |
5,315 |
238.0000 |
CHIX |
3045928 |
| 13:01:43 |
1,697 |
238.0000 |
LSE |
3045930 |
| 13:01:43 |
7,703 |
238.0000 |
LSE |
3045932 |
| 13:01:43 |
7,807 |
238.0000 |
LSE |
3045936 |
| 13:05:23 |
8,086 |
237.8000 |
LSE |
3049426 |
| 13:05:23 |
188 |
237.8000 |
LSE |
3049424 |
| 13:06:09 |
8,576 |
237.6000 |
LSE |
3049937 |
| 13:20:29 |
7,225 |
236.8000 |
Aquis |
3063811 |
| 13:20:29 |
6,709 |
237.0000 |
CHIX |
3063797 |
| 13:20:29 |
6,672 |
237.0000 |
BATE |
3063799 |
| 13:20:29 |
7,142 |
237.0000 |
Aquis |
3063801 |
| 13:20:29 |
9,523 |
237.0000 |
LSE |
3063803 |
| 13:20:29 |
8,995 |
237.0000 |
LSE |
3063805 |
| 13:20:29 |
7,305 |
237.0000 |
CHIX |
3063807 |
| 13:20:29 |
6,715 |
237.0000 |
CHIX |
3063809 |
| 13:21:52 |
5,673 |
236.6000 |
LSE |
3064865 |
| 13:21:52 |
6,650 |
236.6000 |
LSE |
3064863 |
| 13:30:51 |
3,276 |
236.8000 |
CHIX |
3074798 |
| 13:30:54 |
867 |
236.8000 |
CHIX |
3074850 |
| 13:30:54 |
1,539 |
236.8000 |
LSE |
3074848 |
| 13:30:54 |
2,342 |
236.8000 |
LSE |
3074846 |
| 13:30:54 |
3,729 |
236.8000 |
CHIX |
3074844 |
| 13:30:54 |
8,141 |
236.8000 |
LSE |
3074842 |
| 13:48:35 |
8,166 |
236.8000 |
LSE |
3096059 |
| 13:48:35 |
5,766 |
236.8000 |
CHIX |
3096049 |
| 13:48:35 |
6,969 |
236.8000 |
BATE |
3096043 |
| 13:48:35 |
7,131 |
236.8000 |
BATE |
3096045 |
| 13:48:35 |
32 |
236.8000 |
LSE |
3096047 |
| 13:48:35 |
5,838 |
236.8000 |
Aquis |
3096051 |
| 13:48:35 |
3,758 |
236.8000 |
LSE |
3096053 |
| 13:48:35 |
8,553 |
236.8000 |
LSE |
3096055 |
| 13:48:35 |
8,593 |
236.8000 |
LSE |
3096057 |
| 13:51:56 |
10,310 |
236.6000 |
LSE |
3100753 |
| 13:51:56 |
6,581 |
236.6000 |
CHIX |
3100751 |
| 13:51:56 |
772 |
236.6000 |
LSE |
3100749 |
| 13:51:56 |
8,337 |
236.6000 |
LSE |
3100747 |
| 13:51:56 |
492 |
236.6000 |
LSE |
3100745 |
| 13:51:56 |
1,649 |
236.6000 |
LSE |
3100743 |
| 13:52:31 |
5,980 |
236.4000 |
LSE |
3101328 |
| 13:52:31 |
3,524 |
236.4000 |
LSE |
3101326 |
| 13:53:02 |
8,777 |
236.2000 |
LSE |
3101839 |
| 14:22:29 |
670 |
236.2000 |
BATE |
3141897 |
| 14:22:29 |
1,380 |
236.2000 |
BATE |
3141895 |
| 14:22:29 |
2,802 |
236.2000 |
Aquis |
3141893 |
| 14:22:29 |
5,037 |
236.2000 |
BATE |
3141891 |
| 14:22:29 |
3,928 |
236.2000 |
BATE |
3141889 |
| 14:22:29 |
6,403 |
236.2000 |
BATE |
3141887 |
| 14:22:29 |
832 |
236.2000 |
BATE |
3141885 |
| 14:32:18 |
4,475 |
236.2000 |
LSE |
3164296 |
| 14:32:18 |
3,430 |
236.2000 |
LSE |
3164294 |
| 14:35:50 |
181 |
235.8000 |
LSE |
3175829 |
| 14:35:50 |
9,396 |
236.0000 |
LSE |
3175827 |
| 14:35:50 |
6,772 |
236.0000 |
LSE |
3175825 |
| 14:35:50 |
8,393 |
236.0000 |
LSE |
3175823 |
| 14:35:50 |
6,762 |
236.0000 |
LSE |
3175821 |
| 14:35:50 |
6,129 |
236.0000 |
BATE |
3175819 |
| 14:35:50 |
8,418 |
236.0000 |
LSE |
3175817 |
| 14:35:50 |
6,949 |
236.0000 |
CHIX |
3175793 |
| 14:35:50 |
6,186 |
236.0000 |
BATE |
3175795 |
| 14:35:50 |
6,856 |
236.0000 |
Aquis |
3175797 |
| 14:35:50 |
2,692 |
236.0000 |
BATE |
3175799 |
| 14:35:50 |
6,818 |
236.0000 |
CHIX |
3175801 |
| 14:35:50 |
4,664 |
236.0000 |
BATE |
3175803 |
| 14:35:50 |
6,103 |
236.0000 |
Aquis |
3175805 |
| 14:35:50 |
1,822 |
236.0000 |
CHIX |
3175807 |
| 14:35:50 |
5,992 |
236.0000 |
BATE |
3175809 |
| 14:35:50 |
810 |
236.0000 |
Aquis |
3175811 |
| 14:35:50 |
1,436 |
236.0000 |
BATE |
3175813 |
| 14:35:50 |
2,723 |
236.0000 |
LSE |
3175815 |
| 14:37:18 |
8,282 |
236.2000 |
LSE |
3178444 |
| 14:37:18 |
6,265 |
236.2000 |
LSE |
3178442 |
| 14:37:18 |
1,954 |
236.2000 |
LSE |
3178440 |
| 14:40:50 |
4,969 |
236.0000 |
LSE |
3187696 |
| 14:40:50 |
3,732 |
236.0000 |
LSE |
3187694 |
| 14:40:50 |
6,733 |
236.0000 |
LSE |
3187692 |
| 14:40:50 |
962 |
236.0000 |
LSE |
3187690 |
| 14:40:50 |
673 |
236.0000 |
LSE |
3187688 |
| 14:40:50 |
10,274 |
236.0000 |
LSE |
3187686 |
| 14:40:50 |
7,766 |
236.0000 |
LSE |
3187684 |
| 14:43:47 |
4,523 |
236.0000 |
BATE |
3196166 |
| 14:43:47 |
9,265 |
236.0000 |
BATE |
3196164 |
| 14:44:06 |
366 |
236.2000 |
LSE |
3197093 |
| 14:44:06 |
1,341 |
236.2000 |
LSE |
3197085 |
| 14:44:06 |
3,434 |
236.2000 |
LSE |
3197083 |
| 14:44:06 |
797 |
236.2000 |
LSE |
3197091 |
| 14:44:06 |
1,772 |
236.2000 |
LSE |
3197087 |
| 14:44:06 |
468 |
236.2000 |
LSE |
3197089 |
| 14:44:47 |
635 |
236.4000 |
Aquis |
3198574 |
| 14:46:47 |
9,264 |
236.4000 |
LSE |
3207204 |
| 14:46:47 |
6,384 |
236.4000 |
CHIX |
3207202 |
| 14:46:47 |
6,489 |
236.4000 |
CHIX |
3207200 |
| 14:46:47 |
7,258 |
236.4000 |
BATE |
3207198 |
| 14:46:47 |
6,149 |
236.4000 |
Aquis |
3207196 |
| 14:46:47 |
1,386 |
236.4000 |
CHIX |
3207194 |
| 14:50:08 |
2,246 |
236.2000 |
BATE |
3217116 |
| 14:50:08 |
6,750 |
236.2000 |
Aquis |
3217118 |
| 14:50:08 |
3,765 |
236.2000 |
BATE |
3217122 |
| 14:50:08 |
3,885 |
236.2000 |
CHIX |
3217120 |
| 14:50:08 |
8,012 |
236.2000 |
LSE |
3217128 |
| 14:50:08 |
3,492 |
236.2000 |
LSE |
3217124 |
| 14:50:08 |
5,137 |
236.2000 |
LSE |
3217130 |
| 14:50:08 |
2,543 |
236.2000 |
LSE |
3217132 |
| 14:50:08 |
3,143 |
236.2000 |
LSE |
3217126 |
| 14:50:08 |
3,397 |
236.2000 |
CHIX |
3217114 |
| 14:50:35 |
5,385 |
236.0000 |
Aquis |
3218076 |
| 14:50:35 |
625 |
236.0000 |
Aquis |
3218074 |
| 14:50:35 |
7,878 |
236.0000 |
LSE |
3218071 |
| 14:50:35 |
5,656 |
236.0000 |
BATE |
3218069 |
| 14:50:38 |
2,620 |
235.8000 |
LSE |
3218125 |
| 14:50:38 |
5,164 |
235.8000 |
LSE |
3218123 |
| 15:02:28 |
7,752 |
236.0000 |
LSE |
3248708 |
| 15:02:28 |
9,172 |
236.0000 |
LSE |
3248706 |
| 15:03:28 |
813 |
236.0000 |
BATE |
3250294 |
| 15:03:28 |
8,902 |
236.0000 |
LSE |
3250292 |
| 15:03:49 |
280 |
236.0000 |
LSE |
3251097 |
| 15:03:49 |
2,417 |
236.0000 |
LSE |
3251095 |
| 15:03:49 |
1,490 |
236.0000 |
LSE |
3251091 |
| 15:03:49 |
3,000 |
236.0000 |
LSE |
3251089 |
| 15:03:49 |
1,242 |
236.0000 |
LSE |
3251093 |
| 15:03:49 |
2,447 |
235.8000 |
LSE |
3251087 |
| 15:03:49 |
6,628 |
235.8000 |
LSE |
3251085 |
| 15:03:49 |
8,136 |
235.8000 |
LSE |
3251083 |
| 15:03:49 |
6,646 |
235.8000 |
LSE |
3251081 |
| 15:03:49 |
2,000 |
235.8000 |
LSE |
3251079 |
| 15:03:49 |
361 |
236.0000 |
BATE |
3251075 |
| 15:03:49 |
356 |
236.0000 |
BATE |
3251077 |
| 15:04:19 |
679 |
236.0000 |
BATE |
3252503 |
| 15:04:19 |
188 |
236.0000 |
BATE |
3252501 |
| 15:06:32 |
1,667 |
236.0000 |
LSE |
3258796 |
| 15:06:48 |
2,675 |
236.2000 |
LSE |
3259286 |
| 15:06:48 |
3,449 |
236.2000 |
LSE |
3259288 |
| 15:07:08 |
1,433 |
236.2000 |
CHIX |
3259828 |
| 15:07:08 |
79 |
236.2000 |
BATE |
3259826 |
| 15:07:08 |
1,416 |
236.2000 |
CHIX |
3259824 |
| 15:07:08 |
376 |
236.2000 |
LSE |
3259816 |
| 15:07:08 |
2,554 |
236.2000 |
LSE |
3259818 |
| 15:07:08 |
37 |
236.2000 |
LSE |
3259820 |
| 15:07:08 |
3,355 |
236.2000 |
LSE |
3259822 |
| 15:07:24 |
68 |
236.2000 |
CHIX |
3260277 |
| 15:07:59 |
2,874 |
236.2000 |
BATE |
3261679 |
| 15:07:59 |
3,541 |
236.0000 |
LSE |
3261677 |
| 15:07:59 |
5,825 |
236.0000 |
LSE |
3261675 |
| 15:07:59 |
8,798 |
236.0000 |
LSE |
3261673 |
| 15:07:59 |
10,462 |
236.0000 |
LSE |
3261671 |
| 15:09:01 |
367 |
236.2000 |
BATE |
3263980 |
| 15:09:09 |
89 |
236.2000 |
BATE |
3264151 |
| 15:09:09 |
372 |
236.2000 |
BATE |
3264149 |
| 15:09:09 |
369 |
236.2000 |
BATE |
3264147 |
| 15:09:58 |
2,252 |
236.4000 |
LSE |
3265326 |
| 15:09:58 |
1,154 |
236.4000 |
LSE |
3265324 |
| 15:09:58 |
952 |
236.4000 |
LSE |
3265320 |
| 15:09:58 |
2,556 |
236.4000 |
LSE |
3265322 |
| 15:20:37 |
8,021 |
236.2000 |
LSE |
3287465 |
| 15:25:00 |
2,329 |
236.4000 |
LSE |
3296770 |
| 15:25:00 |
183 |
236.4000 |
LSE |
3296756 |
| 15:25:00 |
1,029 |
236.4000 |
LSE |
3296747 |
| 15:25:00 |
1,010 |
236.4000 |
LSE |
3296743 |
| 15:25:00 |
1,083 |
236.4000 |
LSE |
3296741 |
| 15:25:00 |
171 |
236.4000 |
LSE |
3296739 |
| 15:27:56 |
2,277 |
236.2000 |
BATE |
3304037 |
| 15:27:56 |
597 |
236.4000 |
CHIX |
3304035 |
| 15:27:56 |
322 |
236.4000 |
CHIX |
3304033 |
| 15:27:56 |
1,064 |
236.4000 |
CHIX |
3304031 |
| 15:27:56 |
431 |
236.4000 |
BATE |
3304029 |
| 15:27:56 |
7,250 |
236.2000 |
CHIX |
3304027 |
| 15:27:56 |
9 |
236.4000 |
BATE |
3304025 |
| 15:27:56 |
1,854 |
236.2000 |
CHIX |
3304023 |
| 15:27:56 |
935 |
236.2000 |
Aquis |
3304017 |
| 15:27:56 |
5,940 |
236.2000 |
BATE |
3304015 |
| 15:27:56 |
7,887 |
236.2000 |
CHIX |
3304019 |
| 15:27:56 |
793 |
236.2000 |
BATE |
3304021 |
| 15:27:56 |
5,945 |
236.2000 |
LSE |
3304013 |
| 15:27:56 |
4,541 |
236.2000 |
LSE |
3304011 |
| 15:27:56 |
905 |
236.2000 |
LSE |
3304009 |
| 15:27:56 |
5,835 |
236.2000 |
LSE |
3304007 |
| 15:30:04 |
2,713 |
236.0000 |
LSE |
3308816 |
| 15:30:05 |
3,549 |
235.8000 |
LSE |
3308842 |
| 15:30:05 |
6,239 |
236.0000 |
BATE |
3308832 |
| 15:30:05 |
5,734 |
236.0000 |
LSE |
3308834 |
| 15:30:05 |
9,391 |
236.0000 |
LSE |
3308836 |
| 15:30:05 |
7,938 |
236.0000 |
LSE |
3308840 |
| 15:30:05 |
1,557 |
236.0000 |
BATE |
3308838 |
| 15:33:45 |
229 |
235.6000 |
BATE |
3314348 |
| 15:37:05 |
105 |
235.6000 |
BATE |
3321168 |
| 15:38:27 |
7,868 |
235.6000 |
BATE |
3323252 |
| 15:38:27 |
5,036 |
235.6000 |
BATE |
3323250 |
| 15:38:27 |
45 |
235.6000 |
BATE |
3323248 |
| 15:38:27 |
11,823 |
235.6000 |
LSE |
3323246 |
| 15:38:27 |
995 |
235.6000 |
Aquis |
3323244 |
| 15:38:27 |
565 |
235.6000 |
BATE |
3323242 |
| 15:40:08 |
3,223 |
235.8000 |
LSE |
3327715 |
| 15:40:08 |
1,490 |
235.8000 |
LSE |
3327717 |
| 15:40:08 |
3,725 |
235.8000 |
LSE |
3327713 |
| 15:44:58 |
101 |
236.2000 |
LSE |
3334762 |
| 15:44:58 |
2,576 |
236.2000 |
LSE |
3334764 |
| 15:45:03 |
7,304 |
236.2000 |
CHIX |
3336873 |
| 15:45:24 |
26 |
236.2000 |
CHIX |
3337390 |
| 15:45:38 |
1,916 |
236.2000 |
Aquis |
3337876 |
| 15:45:38 |
1,916 |
236.2000 |
Aquis |
3337874 |
| 15:45:38 |
7,730 |
236.2000 |
LSE |
3337872 |
| 15:51:02 |
5,618 |
236.0000 |
LSE |
3349510 |
| 15:51:02 |
2,836 |
236.0000 |
LSE |
3349508 |
| 15:51:02 |
8,032 |
236.0000 |
LSE |
3349506 |
| 15:51:02 |
1,043 |
236.0000 |
LSE |
3349504 |
| 15:51:02 |
7,889 |
236.0000 |
LSE |
3349502 |
| 15:51:04 |
5,796 |
236.2000 |
LSE |
3349604 |
| 15:51:04 |
3,725 |
236.2000 |
LSE |
3349602 |
| 15:51:04 |
307 |
236.2000 |
LSE |
3349598 |
| 15:51:04 |
1,371 |
236.2000 |
Aquis |
3349596 |
| 15:51:04 |
1,916 |
236.2000 |
Aquis |
3349594 |
| 15:51:17 |
7,931 |
236.0000 |
LSE |
3349926 |
| 15:51:17 |
6,679 |
236.0000 |
BATE |
3349928 |
| 15:51:17 |
8,181 |
236.0000 |
LSE |
3349936 |
| 15:51:17 |
7,184 |
236.0000 |
Aquis |
3349930 |
| 15:51:17 |
2,691 |
236.0000 |
CHIX |
3349932 |
| 15:51:17 |
7,046 |
236.0000 |
BATE |
3349934 |
| 15:51:17 |
5,433 |
236.0000 |
LSE |
3349946 |
| 15:51:17 |
8,706 |
236.0000 |
LSE |
3349938 |
| 15:51:17 |
31 |
236.0000 |
BATE |
3349940 |
| 15:51:17 |
4,565 |
236.0000 |
BATE |
3349942 |
| 15:51:17 |
3,461 |
236.0000 |
BATE |
3349944 |
| 15:51:17 |
1,475 |
236.0000 |
BATE |
3349948 |
| 15:51:17 |
3,173 |
236.0000 |
LSE |
3349950 |
| 15:51:17 |
281 |
236.0000 |
LSE |
3349924 |
| 15:51:17 |
7,066 |
236.0000 |
CHIX |
3349922 |
| 15:51:17 |
6,300 |
236.0000 |
BATE |
3349920 |
| 15:51:17 |
835 |
236.0000 |
BATE |
3349917 |
| 15:51:46 |
2,665 |
235.8000 |
LSE |
3350595 |
| 15:51:46 |
3,724 |
235.8000 |
LSE |
3350593 |
| 15:52:00 |
12,078 |
235.8000 |
LSE |
3350973 |
| 15:52:00 |
5,391 |
235.8000 |
LSE |
3350971 |
| 15:52:00 |
3,606 |
235.8000 |
Aquis |
3350969 |
| 15:52:00 |
2,839 |
235.8000 |
Aquis |
3350967 |
| 15:53:16 |
8,510 |
235.6000 |
LSE |
3352674 |
| 15:53:55 |
900 |
235.6000 |
Aquis |
3353395 |
| 15:55:12 |
151 |
235.6000 |
Aquis |
3357060 |
| 15:56:24 |
4,169 |
235.8000 |
LSE |
3358452 |
| 15:56:24 |
3,725 |
235.8000 |
LSE |
3358450 |
| 15:56:24 |
6,180 |
235.8000 |
CHIX |
3358448 |
| 15:56:24 |
162 |
235.8000 |
LSE |
3358445 |
| 15:57:46 |
2,515 |
236.0000 |
LSE |
3360348 |
| 15:58:46 |
2,143 |
236.0000 |
LSE |
3361465 |
| 15:58:57 |
2,185 |
236.0000 |
LSE |
3361652 |
| 15:58:57 |
1,504 |
236.0000 |
LSE |
3361650 |
| 15:59:09 |
7,980 |
235.8000 |
LSE |
3361960 |
| 15:59:09 |
7,985 |
235.8000 |
LSE |
3361958 |
| 15:59:09 |
3,594 |
235.8000 |
LSE |
3361956 |
| 15:59:09 |
9,501 |
235.8000 |
LSE |
3361954 |
| 15:59:09 |
8,650 |
235.8000 |
LSE |
3361952 |
| 15:59:09 |
59 |
235.8000 |
CHIX |
3361950 |
| 15:59:09 |
6,115 |
235.8000 |
Aquis |
3361948 |
| 16:02:33 |
2,326 |
235.6000 |
BATE |
3370224 |
| 16:02:33 |
1,272 |
235.6000 |
LSE |
3370222 |
| 16:02:33 |
10,152 |
235.6000 |
LSE |
3370220 |
| 16:02:33 |
8,571 |
235.6000 |
LSE |
3370218 |
| 16:02:46 |
218 |
235.6000 |
BATE |
3370789 |
| 16:03:05 |
6,382 |
235.6000 |
BATE |
3371326 |
| 16:03:05 |
9,001 |
235.6000 |
BATE |
3371324 |
| 16:03:05 |
6,164 |
235.6000 |
BATE |
3371322 |
| 16:03:41 |
2,275 |
235.6000 |
BATE |
3372258 |
| 16:03:41 |
2,107 |
235.6000 |
BATE |
3372256 |
| 16:08:51 |
98 |
235.8000 |
LSE |
3381770 |
| 16:08:51 |
1,824 |
235.8000 |
LSE |
3381768 |
| 16:08:51 |
1,277 |
235.8000 |
LSE |
3381766 |
| 16:08:51 |
625 |
235.8000 |
LSE |
3381764 |
| 16:08:56 |
6,966 |
235.6000 |
LSE |
3381828 |
| 16:10:02 |
513 |
235.6000 |
Aquis |
3386467 |
| 16:10:56 |
2,556 |
235.8000 |
LSE |
3387994 |
| 16:11:16 |
1,357 |
235.8000 |
LSE |
3388529 |
| 16:11:16 |
2,100 |
235.8000 |
LSE |
3388531 |
| 16:11:16 |
2,328 |
235.8000 |
LSE |
3388533 |
| 16:11:17 |
1,858 |
235.8000 |
Aquis |
3388553 |
| 16:11:17 |
1,919 |
235.8000 |
Aquis |
3388551 |
| 16:13:59 |
1,057 |
236.0000 |
BATE |
3393026 |
| 16:13:59 |
5,713 |
236.0000 |
BATE |
3393023 |
| 16:14:43 |
6,215 |
236.2000 |
CHIX |
3394522 |
| 16:14:58 |
2,633 |
236.2000 |
LSE |
3394961 |
| 16:14:58 |
2,100 |
236.2000 |
LSE |
3394959 |
| 16:16:11 |
378 |
236.2000 |
BATE |
3400250 |
| 16:19:14 |
359 |
236.2000 |
BATE |
3405928 |
| 16:19:15 |
687 |
236.2000 |
BATE |
3405938 |
| 16:19:19 |
157 |
236.2000 |
BATE |
3406212 |
| 16:19:43 |
2,100 |
236.2000 |
LSE |
3407248 |
| 16:19:58 |
1,986 |
236.2000 |
LSE |
3408065 |
| 16:19:58 |
1,978 |
236.2000 |
LSE |
3408063 |
| 16:19:58 |
2,100 |
236.2000 |
LSE |
3408061 |
| 16:19:58 |
1,547 |
236.2000 |
LSE |
3408067 |
| 16:19:58 |
1,242 |
236.2000 |
LSE |
3408069 |
| 16:20:12 |
242 |
236.2000 |
BATE |
3410850 |
| 16:20:13 |
2,568 |
236.2000 |
CHIX |
3410901 |
| 16:20:13 |
251 |
236.2000 |
CHIX |
3410899 |
| 16:20:13 |
2,675 |
236.2000 |
CHIX |
3410897 |
| 16:20:13 |
330 |
236.2000 |
CHIX |
3410895 |
| 16:20:13 |
429 |
236.2000 |
CHIX |
3410893 |
| 16:20:13 |
219 |
236.2000 |
CHIX |
3410891 |
| 16:20:32 |
747 |
236.2000 |
Aquis |
3411552 |
| 16:20:48 |
378 |
236.2000 |
BATE |
3412057 |
| 16:21:32 |
1,872 |
236.2000 |
Aquis |
3413596 |
| 16:21:43 |
55 |
236.2000 |
LSE |
3413904 |
| 16:21:43 |
940 |
236.2000 |
LSE |
3413906 |
| 16:21:43 |
1,725 |
236.2000 |
BATE |
3413902 |
| 16:21:59 |
914 |
236.0000 |
CHIX |
3414320 |
| 16:21:59 |
1,885 |
236.0000 |
Aquis |
3414318 |
| 16:21:59 |
4,598 |
236.0000 |
Aquis |
3414316 |
| 16:21:59 |
3,147 |
236.0000 |
Aquis |
3414312 |
| 16:21:59 |
2,886 |
236.0000 |
Aquis |
3414314 |
| 16:21:59 |
1,548 |
236.0000 |
Aquis |
3414310 |
| 16:21:59 |
857 |
236.0000 |
Aquis |
3414308 |
| 16:21:59 |
1,917 |
236.0000 |
Aquis |
3414306 |
| 16:21:59 |
8,852 |
236.0000 |
LSE |
3414304 |
| 16:21:59 |
1,164 |
236.0000 |
LSE |
3414302 |
| 16:21:59 |
8,760 |
236.0000 |
LSE |
3414300 |
| 16:21:59 |
8,033 |
236.0000 |
LSE |
3414298 |
| 16:21:59 |
6,482 |
236.0000 |
BATE |
3414296 |
| 16:21:59 |
6,329 |
236.0000 |
BATE |
3414294 |
| 16:21:59 |
9,606 |
236.0000 |
BATE |
3414292 |
| 16:21:59 |
1,427 |
236.0000 |
CHIX |
3414290 |
| 16:21:59 |
6,611 |
236.0000 |
Aquis |
3414288 |
| 16:22:01 |
7,934 |
235.8000 |
LSE |
3414435 |
| 16:22:01 |
9,307 |
235.8000 |
LSE |
3414433 |
| 16:22:10 |
2,579 |
235.8000 |
LSE |
3414800 |
| 16:22:10 |
482 |
235.8000 |
LSE |
3414798 |
| 16:22:10 |
855 |
235.8000 |
LSE |
3414796 |
| 16:22:10 |
2,187 |
235.8000 |
LSE |
3414794 |
| 16:22:10 |
291 |
235.8000 |
Aquis |
3414792 |
| 16:22:49 |
375 |
236.0000 |
BATE |
3416055 |
| 16:22:49 |
186 |
236.0000 |
BATE |
3416057 |
| 16:22:49 |
712 |
236.0000 |
BATE |
3416059 |
| 16:22:49 |
385 |
236.0000 |
BATE |
3416061 |
| 16:22:49 |
2,580 |
236.0000 |
BATE |
3416063 |
| 16:22:49 |
380 |
236.0000 |
BATE |
3416065 |
| 16:22:49 |
1,674 |
236.0000 |
BATE |
3416067 |
| 16:23:06 |
244 |
236.0000 |
BATE |
3416526 |
| 16:23:22 |
7,748 |
235.8000 |
LSE |
3416901 |
| 16:23:22 |
955 |
235.8000 |
LSE |
3416899 |
| 16:23:22 |
7,110 |
235.8000 |
Aquis |
3416897 |
| 16:24:00 |
295 |
235.8000 |
LSE |
3417977 |
| 16:24:00 |
6,943 |
235.8000 |
BATE |
3417975 |
| 16:24:00 |
6,190 |
235.8000 |
Aquis |
3417973 |
| 16:24:39 |
861 |
236.0000 |
BATE |
3419194 |
| 16:24:39 |
1,200 |
236.0000 |
BATE |
3419191 |
| 16:24:39 |
348 |
236.0000 |
BATE |
3419189 |
| 16:24:43 |
4,701 |
235.8000 |
BATE |
3419263 |
| 16:24:43 |
6,994 |
235.8000 |
Aquis |
3419261 |
| 16:25:05 |
91 |
235.8000 |
LSE |
3421888 |
| 16:25:21 |
2,526 |
235.8000 |
Aquis |
3422670 |
| 16:25:21 |
3,945 |
235.8000 |
LSE |
3422668 |
| 16:25:21 |
8,441 |
235.8000 |
LSE |
3422666 |
| 16:25:21 |
2,362 |
235.8000 |
LSE |
3422664 |
| 16:25:21 |
6,659 |
235.8000 |
BATE |
3422662 |
| 16:25:21 |
1,310 |
235.8000 |
BATE |
3422660 |
| 16:25:21 |
7,095 |
235.8000 |
CHIX |
3422658 |
| 16:25:21 |
7,059 |
235.8000 |
Aquis |
3422656 |
| 16:26:45 |
100 |
235.8000 |
Aquis |
3425010 |
| 16:27:59 |
3,463 |
235.8000 |
Aquis |
3427224 |
| 16:28:25 |
123 |
235.8000 |
Aquis |
3427989 |
| 16:29:11 |
3,783 |
236.0000 |
Aquis |
3430456 |
| 16:29:11 |
1,450 |
236.0000 |
Aquis |
3430458 |
| 16:29:11 |
1,394 |
236.0000 |
Aquis |
3430460 |
| 16:29:11 |
759 |
236.0000 |
Aquis |
3430462 |
| 16:29:11 |
196 |
236.0000 |
Aquis |
3430454 |
| 16:29:40 |
8,077 |
236.0000 |
LSE |
3433148 |
| 16:29:40 |
6,531 |
236.0000 |
BATE |
3433146 |
| 16:29:48 |
1 |
236.0000 |
Aquis |
3434919 |
| 16:29:48 |
14 |
236.0000 |
Aquis |
3434916 |
| 16:29:48 |
168 |
236.0000 |
Aquis |
3434914 |
| 16:29:52 |
1 |
236.0000 |
Aquis |
3435500 |
| 16:29:52 |
5 |
236.0000 |
Aquis |
3435498 |
| 16:29:52 |
66 |
236.0000 |
BATE |
3435490 |
| 16:29:55 |
3 |
236.0000 |
Aquis |
3436046 |
| 16:29:55 |
38 |
236.0000 |
BATE |
3436044 |
| 16:29:57 |
2 |
236.0000 |
Aquis |
3436411 |
| 16:29:57 |
19 |
236.0000 |
Aquis |
3436402 |
| 16:29:57 |
2 |
236.0000 |
Aquis |
3436384 |
| 16:29:57 |
26 |
236.0000 |
BATE |
3436382 |
| 16:29:58 |
1 |
236.0000 |
Aquis |
3436595 |
| 16:29:58 |
14 |
236.0000 |
BATE |
3436593 |