| |
|
|
|
|
| 19 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: |
|
18 November 2025 |
||
| Number of shares purchased: |
|
3,332,480 |
||
| Highest price paid per share |
|
233.80 |
||
| Lowest price paid per share |
|
229.00 |
||
| Volume weighted average price paid per share |
|
231.60 |
||
| |
|
|
|
|
| The purchased shares will be held in treasury. |
||||
| |
|
|
|
|
| Following the purchase of these shares, the Company holds 83,231,011 of its ordinary shares in treasury and has 1,966,558,548 ordinary shares in issue (excluding treasury shares). The figure of 1,966,558,548 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
|
231.65
|
1,322,080
|
233.80
|
229.00
|
| BATS Europe
|
231.57
|
1,467,370
|
233.80
|
229.60
|
| Chi-X Europe
|
231.51
|
322,131
|
233.60
|
229.80 |
| Aquis
|
231.63
|
220,899
|
233.60
|
229.80 |
| |
|
|
|
|
| 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 |
| 08:02:44 |
7,204 |
230.0000 |
Aquis |
2652004 |
| 08:02:44 |
2,596 |
230.0000 |
Aquis |
2652002 |
| 08:09:40 |
1,373 |
232.0000 |
Aquis |
2667441 |
| 08:14:05 |
10,637 |
232.6000 |
Aquis |
2673999 |
| 08:41:47 |
9,475 |
232.2000 |
Aquis |
2709681 |
| 09:05:25 |
10,031 |
229.8000 |
Aquis |
2737411 |
| 09:42:30 |
10,553 |
230.8000 |
Aquis |
2775958 |
| 10:10:17 |
9,887 |
230.8000 |
Aquis |
2802975 |
| 10:29:49 |
2,844 |
231.0000 |
Aquis |
2820998 |
| 10:29:49 |
7,195 |
231.0000 |
Aquis |
2821004 |
| 11:11:09 |
10,065 |
230.8000 |
Aquis |
2859984 |
| 11:45:14 |
8,948 |
231.4000 |
Aquis |
2886672 |
| 12:15:40 |
1,896 |
230.6000 |
Aquis |
2911265 |
| 12:16:14 |
7,095 |
230.6000 |
Aquis |
2911702 |
| 12:48:21 |
10,513 |
231.2000 |
Aquis |
2939921 |
| 13:37:27 |
9,320 |
233.6000 |
Aquis |
2991652 |
| 13:43:05 |
3,367 |
233.4000 |
Aquis |
2997219 |
| 13:43:09 |
2,512 |
233.4000 |
Aquis |
2997387 |
| 13:43:09 |
2,085 |
233.4000 |
Aquis |
2997385 |
| 13:43:09 |
637 |
233.4000 |
Aquis |
2997383 |
| 14:13:35 |
5,477 |
233.4000 |
Aquis |
3037901 |
| 14:13:35 |
3,295 |
233.4000 |
Aquis |
3037895 |
| 14:25:33 |
9,392 |
233.0000 |
Aquis |
3056477 |
| 14:34:49 |
8,910 |
232.2000 |
Aquis |
3080789 |
| 14:34:49 |
222 |
232.2000 |
Aquis |
3080785 |
| 14:51:41 |
10,373 |
232.6000 |
Aquis |
3124850 |
| 15:08:44 |
8,636 |
232.0000 |
Aquis |
3176666 |
| 15:29:11 |
10,366 |
231.2000 |
Aquis |
3224801 |
| 15:45:09 |
10,311 |
231.6000 |
Aquis |
3261533 |
| 15:59:42 |
2,204 |
230.8000 |
Aquis |
3292379 |
| 16:04:01 |
10,056 |
231.0000 |
Aquis |
3303696 |
| 16:14:34 |
8,849 |
231.6000 |
Aquis |
3327581 |
| 16:20:12 |
4,575 |
231.4000 |
Aquis |
3342371 |
| 08:01:47 |
45 |
231.2000 |
BATE |
2650132 |
| 08:02:02 |
10,557 |
231.2000 |
BATE |
2650486 |
| 08:02:02 |
13,026 |
231.2000 |
BATE |
2650484 |
| 08:02:44 |
9,674 |
230.0000 |
BATE |
2652006 |
| 08:08:58 |
8,599 |
232.4000 |
BATE |
2666538 |
| 08:09:39 |
9,139 |
232.2000 |
BATE |
2667435 |
| 08:09:39 |
8,599 |
232.2000 |
BATE |
2667433 |
| 08:13:31 |
717 |
232.8000 |
BATE |
2673253 |
| 08:13:31 |
8,675 |
232.8000 |
BATE |
2673251 |
| 08:15:25 |
1,328 |
232.4000 |
BATE |
2676003 |
| 08:15:25 |
8,573 |
232.4000 |
BATE |
2676005 |
| 08:17:17 |
10,691 |
231.6000 |
BATE |
2679091 |
| 08:22:03 |
8,832 |
232.2000 |
BATE |
2685761 |
| 08:24:35 |
311 |
231.4000 |
BATE |
2688542 |
| 08:24:43 |
4,646 |
231.2000 |
BATE |
2688744 |
| 08:28:24 |
9,126 |
231.4000 |
BATE |
2693189 |
| 08:28:24 |
30 |
231.4000 |
BATE |
2693187 |
| 08:28:24 |
2,331 |
231.4000 |
BATE |
2693185 |
| 08:28:24 |
7,619 |
231.4000 |
BATE |
2693177 |
| 08:28:25 |
461 |
231.2000 |
BATE |
2693210 |
| 08:28:25 |
4,551 |
231.2000 |
BATE |
2693202 |
| 08:28:25 |
4,636 |
231.2000 |
BATE |
2693200 |
| 08:30:25 |
2,944 |
231.4000 |
BATE |
2696381 |
| 08:30:25 |
5,816 |
231.4000 |
BATE |
2696379 |
| 08:32:53 |
9,475 |
231.2000 |
BATE |
2699208 |
| 08:40:07 |
1,947 |
232.0000 |
BATE |
2708068 |
| 08:40:07 |
1,222 |
232.0000 |
BATE |
2708066 |
| 08:41:47 |
8,962 |
232.2000 |
BATE |
2709679 |
| 08:44:43 |
9,238 |
232.0000 |
BATE |
2713925 |
| 08:47:23 |
7,144 |
231.4000 |
BATE |
2717443 |
| 08:47:23 |
1,755 |
231.4000 |
BATE |
2717441 |
| 08:47:23 |
1,128 |
231.4000 |
BATE |
2717439 |
| 08:51:05 |
3,105 |
230.0000 |
BATE |
2722141 |
| 08:51:10 |
969 |
230.0000 |
BATE |
2722208 |
| 08:51:10 |
6,271 |
230.0000 |
BATE |
2722206 |
| 08:58:51 |
9,156 |
229.8000 |
BATE |
2729538 |
| 08:59:03 |
3,161 |
229.6000 |
BATE |
2729717 |
| 09:00:25 |
6,173 |
229.6000 |
BATE |
2731745 |
| 09:05:04 |
2,935 |
229.8000 |
BATE |
2737064 |
| 09:05:25 |
9,839 |
229.8000 |
BATE |
2737415 |
| 09:05:25 |
1,485 |
229.8000 |
BATE |
2737413 |
| 09:05:25 |
4,596 |
229.8000 |
BATE |
2737406 |
| 09:11:27 |
6,832 |
229.6000 |
BATE |
2743465 |
| 09:16:04 |
1,828 |
229.6000 |
BATE |
2748069 |
| 09:16:58 |
9,090 |
229.8000 |
BATE |
2748726 |
| 09:20:53 |
2,068 |
230.4000 |
BATE |
2752879 |
| 09:20:53 |
8,615 |
230.4000 |
BATE |
2752877 |
| 09:27:06 |
10,085 |
230.4000 |
BATE |
2759058 |
| 09:27:06 |
8,612 |
230.4000 |
BATE |
2759054 |
| 09:37:21 |
2,099 |
231.0000 |
BATE |
2770071 |
| 09:39:20 |
441 |
231.0000 |
BATE |
2772746 |
| 09:40:20 |
10,515 |
231.0000 |
BATE |
2774134 |
| 09:41:25 |
37 |
231.0000 |
BATE |
2775103 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775101 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775099 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775081 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775089 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775085 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775087 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775083 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775091 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775095 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775097 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775093 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775069 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775059 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775061 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775065 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775067 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775063 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775071 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775073 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775075 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775077 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775079 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775057 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775055 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775053 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775051 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775049 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775047 |
| 09:41:25 |
260 |
231.0000 |
BATE |
2775045 |
| 09:42:30 |
8,691 |
230.8000 |
BATE |
2775956 |
| 09:52:16 |
2,204 |
230.8000 |
BATE |
2785442 |
| 09:52:35 |
10,250 |
230.8000 |
BATE |
2785735 |
| 09:52:35 |
6,537 |
230.8000 |
BATE |
2785733 |
| 10:01:44 |
9,079 |
231.0000 |
BATE |
2794884 |
| 10:01:44 |
10,117 |
231.0000 |
BATE |
2794882 |
| 10:01:48 |
886 |
230.8000 |
BATE |
2794926 |
| 10:01:48 |
9,625 |
230.8000 |
BATE |
2794928 |
| 10:05:11 |
10,620 |
230.8000 |
BATE |
2798194 |
| 10:10:17 |
9,699 |
230.8000 |
BATE |
2802977 |
| 10:18:12 |
10,333 |
231.2000 |
BATE |
2810567 |
| 10:18:13 |
2,520 |
231.2000 |
BATE |
2810602 |
| 10:21:38 |
9,192 |
230.8000 |
BATE |
2814473 |
| 10:29:41 |
536 |
231.0000 |
BATE |
2820905 |
| 10:29:49 |
2,600 |
231.0000 |
BATE |
2821002 |
| 10:29:49 |
6,703 |
231.0000 |
BATE |
2821000 |
| 10:29:49 |
6,261 |
231.0000 |
BATE |
2821006 |
| 10:29:49 |
2,881 |
231.0000 |
BATE |
2820994 |
| 10:43:00 |
9,696 |
231.0000 |
BATE |
2832660 |
| 10:43:00 |
9,720 |
231.0000 |
BATE |
2832662 |
| 10:43:13 |
10,253 |
230.8000 |
BATE |
2832826 |
| 10:57:36 |
8,570 |
230.8000 |
BATE |
2849136 |
| 10:57:36 |
726 |
230.8000 |
BATE |
2849140 |
| 10:57:36 |
8,321 |
230.8000 |
BATE |
2849142 |
| 10:57:55 |
10,796 |
230.6000 |
BATE |
2849381 |
| 11:11:09 |
5,922 |
230.8000 |
BATE |
2859990 |
| 11:11:09 |
2,866 |
230.8000 |
BATE |
2859988 |
| 11:11:09 |
9,852 |
230.8000 |
BATE |
2859982 |
| 11:18:45 |
2,020 |
230.8000 |
BATE |
2866184 |
| 11:18:45 |
3,523 |
230.8000 |
BATE |
2866186 |
| 11:18:46 |
518 |
230.8000 |
BATE |
2866193 |
| 11:19:20 |
14,759 |
230.6000 |
BATE |
2866547 |
| 11:29:10 |
800 |
231.0000 |
BATE |
2874167 |
| 11:29:50 |
224 |
231.0000 |
BATE |
2874584 |
| 11:30:48 |
1,019 |
231.0000 |
BATE |
2875617 |
| 11:31:43 |
2,167 |
231.2000 |
BATE |
2876104 |
| 11:31:43 |
6,390 |
231.2000 |
BATE |
2876102 |
| 11:34:10 |
209 |
231.6000 |
BATE |
2877651 |
| 11:35:10 |
10,232 |
231.6000 |
BATE |
2879025 |
| 11:40:10 |
10,455 |
231.6000 |
BATE |
2882626 |
| 11:45:11 |
1,869 |
231.6000 |
BATE |
2886643 |
| 11:45:11 |
100 |
231.6000 |
BATE |
2886641 |
| 11:45:14 |
9,643 |
231.4000 |
BATE |
2886674 |
| 11:45:14 |
9,488 |
231.4000 |
BATE |
2886670 |
| 11:54:20 |
83 |
231.4000 |
BATE |
2893656 |
| 11:54:20 |
190 |
231.4000 |
BATE |
2893654 |
| 11:54:20 |
1,659 |
231.4000 |
BATE |
2893652 |
| 11:54:20 |
1,165 |
231.4000 |
BATE |
2893650 |
| 11:54:37 |
130 |
231.4000 |
BATE |
2893842 |
| 11:54:37 |
100 |
231.4000 |
BATE |
2893840 |
| 11:54:59 |
1,119 |
231.4000 |
BATE |
2894028 |
| 11:55:49 |
190 |
231.4000 |
BATE |
2895295 |
| 11:57:27 |
9,852 |
231.2000 |
BATE |
2896129 |
| 11:57:27 |
3,950 |
231.2000 |
BATE |
2896127 |
| 11:57:27 |
4,710 |
231.2000 |
BATE |
2896123 |
| 12:03:05 |
10,683 |
231.0000 |
BATE |
2900792 |
| 12:05:36 |
10,112 |
230.8000 |
BATE |
2903661 |
| 12:05:36 |
10,087 |
230.8000 |
BATE |
2903646 |
| 12:16:14 |
7,036 |
230.6000 |
BATE |
2911700 |
| 12:16:14 |
2,320 |
230.6000 |
BATE |
2911698 |
| 12:19:24 |
10,529 |
230.4000 |
BATE |
2913692 |
| 12:32:05 |
9,968 |
230.4000 |
BATE |
2925437 |
| 12:37:12 |
1,737 |
231.4000 |
BATE |
2929710 |
| 12:37:12 |
6,462 |
231.4000 |
BATE |
2929702 |
| 12:37:12 |
666 |
231.4000 |
BATE |
2929700 |
| 12:39:26 |
9,119 |
231.4000 |
BATE |
2931300 |
| 12:45:40 |
7,682 |
231.2000 |
BATE |
2938236 |
| 12:48:21 |
9,139 |
231.2000 |
BATE |
2939925 |
| 12:48:21 |
2,949 |
231.2000 |
BATE |
2939923 |
| 12:57:29 |
419 |
231.8000 |
BATE |
2949262 |
| 12:57:29 |
1,025 |
231.8000 |
BATE |
2949258 |
| 12:57:29 |
6,835 |
231.8000 |
BATE |
2949256 |
| 12:57:29 |
1,336 |
231.8000 |
BATE |
2949260 |
| 12:59:41 |
9,492 |
231.6000 |
BATE |
2951101 |
| 13:13:45 |
1 |
231.8000 |
BATE |
2965289 |
| 13:13:45 |
340 |
231.8000 |
BATE |
2965285 |
| 13:13:45 |
10,592 |
231.8000 |
BATE |
2965281 |
| 13:16:05 |
2,456 |
231.6000 |
BATE |
2968011 |
| 13:16:05 |
12,173 |
231.6000 |
BATE |
2968009 |
| 13:28:47 |
642 |
233.0000 |
BATE |
2980049 |
| 13:28:47 |
13,788 |
233.0000 |
BATE |
2980047 |
| 13:31:25 |
9,087 |
233.2000 |
BATE |
2983832 |
| 13:33:25 |
617 |
233.2000 |
BATE |
2985654 |
| 13:34:25 |
9,279 |
233.2000 |
BATE |
2986790 |
| 13:36:37 |
10,422 |
233.8000 |
BATE |
2990646 |
| 13:37:27 |
10,178 |
233.6000 |
BATE |
2991648 |
| 13:38:22 |
10,443 |
233.4000 |
BATE |
2992279 |
| 13:50:37 |
8,772 |
233.0000 |
BATE |
3006429 |
| 13:50:37 |
10,473 |
233.0000 |
BATE |
3006431 |
| 13:51:32 |
10,979 |
232.8000 |
BATE |
3007564 |
| 13:51:32 |
154 |
232.8000 |
BATE |
3007562 |
| 13:59:57 |
8,862 |
233.0000 |
BATE |
3017778 |
| 13:59:57 |
6,073 |
233.0000 |
BATE |
3017774 |
| 13:59:57 |
3,560 |
233.0000 |
BATE |
3017772 |
| 14:10:07 |
2,361 |
233.6000 |
BATE |
3033773 |
| 14:10:30 |
4,977 |
233.6000 |
BATE |
3034336 |
| 14:10:30 |
1,470 |
233.6000 |
BATE |
3034334 |
| 14:13:30 |
8,808 |
233.6000 |
BATE |
3037756 |
| 14:13:35 |
7,107 |
233.4000 |
BATE |
3037899 |
| 14:13:35 |
10,396 |
233.4000 |
BATE |
3037893 |
| 14:13:35 |
2,941 |
233.4000 |
BATE |
3037897 |
| 14:19:23 |
7,951 |
233.0000 |
BATE |
3045824 |
| 14:19:23 |
2,189 |
233.0000 |
BATE |
3045822 |
| 14:19:23 |
10,497 |
233.2000 |
BATE |
3045817 |
| 14:22:06 |
1,195 |
232.8000 |
BATE |
3050653 |
| 14:24:09 |
1,195 |
233.0000 |
BATE |
3053209 |
| 14:25:09 |
1,195 |
233.0000 |
BATE |
3056067 |
| 14:25:33 |
2,365 |
233.0000 |
BATE |
3056483 |
| 14:25:33 |
6,673 |
233.0000 |
BATE |
3056481 |
| 14:25:33 |
6,908 |
233.0000 |
BATE |
3056479 |
| 14:28:04 |
10,627 |
232.8000 |
BATE |
3060101 |
| 14:34:00 |
10,448 |
232.4000 |
BATE |
3078921 |
| 14:34:49 |
13,058 |
232.2000 |
BATE |
3080783 |
| 14:39:30 |
9,659 |
232.6000 |
BATE |
3091324 |
| 14:40:03 |
9,500 |
232.4000 |
BATE |
3092610 |
| 14:40:03 |
8,939 |
232.4000 |
BATE |
3092608 |
| 14:45:39 |
10,338 |
232.8000 |
BATE |
3109112 |
| 14:46:20 |
3,602 |
232.8000 |
BATE |
3110352 |
| 14:46:20 |
2,008 |
232.8000 |
BATE |
3110350 |
| 14:46:28 |
4,091 |
232.8000 |
BATE |
3110785 |
| 14:46:39 |
10,304 |
232.6000 |
BATE |
3111216 |
| 14:48:54 |
1,095 |
232.6000 |
BATE |
3117432 |
| 14:51:41 |
7,434 |
232.6000 |
BATE |
3124848 |
| 14:51:41 |
1,410 |
232.6000 |
BATE |
3124846 |
| 14:51:41 |
7,782 |
232.6000 |
BATE |
3124844 |
| 14:57:00 |
9,424 |
232.0000 |
BATE |
3137149 |
| 14:57:00 |
931 |
232.0000 |
BATE |
3137151 |
| 14:57:00 |
8,261 |
232.0000 |
BATE |
3137155 |
| 14:57:00 |
1,998 |
232.0000 |
BATE |
3137157 |
| 15:01:57 |
1,080 |
232.2000 |
BATE |
3154162 |
| 15:01:57 |
880 |
232.2000 |
BATE |
3154160 |
| 15:01:57 |
3,705 |
232.2000 |
BATE |
3154158 |
| 15:03:00 |
10,041 |
232.2000 |
BATE |
3156946 |
| 15:03:00 |
4,097 |
232.2000 |
BATE |
3156944 |
| 15:03:08 |
13,090 |
232.0000 |
BATE |
3157751 |
| 15:08:44 |
4,766 |
232.0000 |
BATE |
3176662 |
| 15:08:44 |
3,996 |
232.0000 |
BATE |
3176660 |
| 15:08:44 |
9,561 |
232.0000 |
BATE |
3176658 |
| 15:08:45 |
523 |
231.8000 |
BATE |
3176718 |
| 15:08:45 |
8,501 |
231.8000 |
BATE |
3176714 |
| 15:15:03 |
8,643 |
231.8000 |
BATE |
3193400 |
| 15:15:03 |
2,523 |
231.8000 |
BATE |
3193398 |
| 15:15:03 |
6,622 |
231.8000 |
BATE |
3193396 |
| 15:20:50 |
9,969 |
231.6000 |
BATE |
3206802 |
| 15:20:50 |
9,035 |
231.6000 |
BATE |
3206796 |
| 15:20:50 |
8,824 |
231.6000 |
BATE |
3206792 |
| 15:29:11 |
8,674 |
231.2000 |
BATE |
3224799 |
| 15:31:30 |
9,548 |
231.6000 |
BATE |
3230977 |
| 15:31:30 |
8,863 |
231.6000 |
BATE |
3230975 |
| 15:31:30 |
8,799 |
231.6000 |
BATE |
3230973 |
| 15:35:20 |
10,386 |
231.6000 |
BATE |
3239218 |
| 15:43:47 |
83 |
231.6000 |
BATE |
3257109 |
| 15:45:09 |
15,011 |
231.4000 |
BATE |
3261545 |
| 15:45:09 |
10,169 |
231.6000 |
BATE |
3261541 |
| 15:45:09 |
9,624 |
231.6000 |
BATE |
3261539 |
| 15:45:09 |
9,791 |
231.6000 |
BATE |
3261537 |
| 15:50:51 |
6,081 |
230.8000 |
BATE |
3275475 |
| 15:50:51 |
2,361 |
230.8000 |
BATE |
3275473 |
| 15:50:51 |
1,484 |
230.8000 |
BATE |
3275471 |
| 15:51:29 |
2,361 |
230.6000 |
BATE |
3276661 |
| 15:54:05 |
978 |
230.8000 |
BATE |
3281060 |
| 15:54:05 |
9,192 |
230.8000 |
BATE |
3281058 |
| 15:57:26 |
6,013 |
231.0000 |
BATE |
3288848 |
| 15:57:36 |
2,283 |
231.0000 |
BATE |
3289058 |
| 15:57:36 |
1,252 |
231.0000 |
BATE |
3289060 |
| 15:59:36 |
10,670 |
230.8000 |
BATE |
3292043 |
| 15:59:36 |
10,121 |
231.0000 |
BATE |
3292041 |
| 16:03:13 |
10,681 |
231.2000 |
BATE |
3302541 |
| 16:04:01 |
8,748 |
231.0000 |
BATE |
3303700 |
| 16:04:27 |
9,792 |
230.8000 |
BATE |
3304472 |
| 16:07:10 |
9,895 |
230.6000 |
BATE |
3311213 |
| 16:10:34 |
6,108 |
231.2000 |
BATE |
3320115 |
| 16:11:52 |
1,387 |
231.4000 |
BATE |
3322974 |
| 16:13:19 |
479 |
231.8000 |
BATE |
3325358 |
| 16:13:19 |
9,474 |
231.8000 |
BATE |
3325356 |
| 16:14:11 |
1,881 |
231.8000 |
BATE |
3326867 |
| 16:14:11 |
7,669 |
231.8000 |
BATE |
3326865 |
| 16:14:34 |
9,531 |
231.6000 |
BATE |
3327579 |
| 16:18:34 |
9,474 |
231.6000 |
BATE |
3337481 |
| 16:18:34 |
9,683 |
231.6000 |
BATE |
3337477 |
| 16:20:12 |
9,265 |
231.4000 |
BATE |
3342373 |
| 16:22:12 |
2,238 |
231.4000 |
BATE |
3346461 |
| 16:22:12 |
332 |
231.4000 |
BATE |
3346463 |
| 16:22:12 |
305 |
231.4000 |
BATE |
3346459 |
| 16:22:49 |
9,069 |
231.4000 |
BATE |
3347395 |
| 16:23:49 |
4,997 |
231.4000 |
BATE |
3349243 |
| 16:23:49 |
3,702 |
231.4000 |
BATE |
3349241 |
| 16:24:37 |
3,164 |
231.2000 |
BATE |
3350577 |
| 16:24:46 |
1,195 |
231.2000 |
BATE |
3350742 |
| 16:24:53 |
1,195 |
231.2000 |
BATE |
3350870 |
| 16:25:01 |
1,195 |
231.2000 |
BATE |
3352829 |
| 16:25:15 |
9,042 |
231.2000 |
BATE |
3353408 |
| 16:25:15 |
2,354 |
231.2000 |
BATE |
3353406 |
| 16:26:22 |
4,365 |
231.2000 |
BATE |
3355585 |
| 16:26:34 |
5,440 |
231.2000 |
BATE |
3356062 |
| 16:28:10 |
1,195 |
230.8000 |
BATE |
3360005 |
| 16:28:25 |
2,853 |
230.8000 |
BATE |
3360657 |
| 16:28:29 |
12 |
230.8000 |
BATE |
3360796 |
| 16:28:45 |
1,195 |
230.8000 |
BATE |
3361314 |
| 16:28:53 |
1,195 |
230.8000 |
BATE |
3361521 |
| 16:29:00 |
961 |
231.0000 |
BATE |
3361840 |
| 16:29:00 |
2,627 |
231.0000 |
BATE |
3361838 |
| 16:29:00 |
179 |
231.0000 |
BATE |
3361836 |
| 08:02:44 |
10,109 |
230.0000 |
CHIX |
2652010 |
| 08:02:44 |
596 |
230.0000 |
CHIX |
2652008 |
| 08:08:41 |
9,398 |
232.6000 |
CHIX |
2666063 |
| 08:17:42 |
1,017 |
231.4000 |
CHIX |
2679602 |
| 08:18:35 |
109 |
231.4000 |
CHIX |
2680736 |
| 08:18:35 |
1,311 |
231.4000 |
CHIX |
2680733 |
| 08:18:35 |
6,817 |
231.4000 |
CHIX |
2680731 |
| 08:18:35 |
904 |
231.4000 |
CHIX |
2680729 |
| 08:32:53 |
348 |
231.0000 |
CHIX |
2699222 |
| 08:32:53 |
3,551 |
231.0000 |
CHIX |
2699220 |
| 08:32:53 |
1,527 |
231.0000 |
CHIX |
2699218 |
| 08:32:53 |
3,780 |
231.0000 |
CHIX |
2699214 |
| 08:32:53 |
26 |
231.0000 |
CHIX |
2699212 |
| 08:50:09 |
9,640 |
230.4000 |
CHIX |
2721197 |
| 09:16:58 |
10,028 |
229.8000 |
CHIX |
2748724 |
| 09:27:06 |
8,887 |
230.4000 |
CHIX |
2759056 |
| 09:52:35 |
9,831 |
230.8000 |
CHIX |
2785731 |
| 10:10:17 |
8,845 |
230.8000 |
CHIX |
2802973 |
| 10:29:49 |
9,580 |
231.0000 |
CHIX |
2820996 |
| 10:57:36 |
9,782 |
230.8000 |
CHIX |
2849138 |
| 11:11:09 |
9,586 |
230.8000 |
CHIX |
2859986 |
| 11:45:14 |
9,176 |
231.4000 |
CHIX |
2886668 |
| 11:57:27 |
10,247 |
231.2000 |
CHIX |
2896125 |
| 12:15:40 |
2,108 |
230.6000 |
CHIX |
2911259 |
| 12:15:40 |
7,579 |
230.6000 |
CHIX |
2911257 |
| 12:39:26 |
10,462 |
231.4000 |
CHIX |
2931302 |
| 13:16:05 |
9,906 |
231.6000 |
CHIX |
2968013 |
| 13:37:27 |
8,772 |
233.6000 |
CHIX |
2991650 |
| 13:39:27 |
9,554 |
233.2000 |
CHIX |
2993044 |
| 13:59:57 |
9,782 |
233.0000 |
CHIX |
3017776 |
| 14:19:23 |
8,799 |
233.2000 |
CHIX |
3045819 |
| 14:28:04 |
9,151 |
232.8000 |
CHIX |
3060099 |
| 14:34:49 |
6,770 |
232.2000 |
CHIX |
3080787 |
| 14:34:49 |
3,925 |
232.2000 |
CHIX |
3080781 |
| 14:46:39 |
4,173 |
232.6000 |
CHIX |
3111222 |
| 14:46:39 |
3,709 |
232.6000 |
CHIX |
3111218 |
| 14:46:39 |
1,393 |
232.6000 |
CHIX |
3111220 |
| 14:57:00 |
3,551 |
232.0000 |
CHIX |
3137153 |
| 14:57:00 |
1,195 |
232.0000 |
CHIX |
3137147 |
| 14:57:00 |
4,954 |
232.0000 |
CHIX |
3137159 |
| 15:08:44 |
8,639 |
232.0000 |
CHIX |
3176664 |
| 15:20:50 |
362 |
231.6000 |
CHIX |
3206798 |
| 15:20:50 |
9,553 |
231.6000 |
CHIX |
3206794 |
| 15:35:20 |
10,204 |
231.6000 |
CHIX |
3239220 |
| 15:43:47 |
7,151 |
231.6000 |
CHIX |
3257103 |
| 15:45:09 |
2,561 |
231.6000 |
CHIX |
3261535 |
| 15:59:36 |
3,394 |
230.8000 |
CHIX |
3292047 |
| 15:59:36 |
6,164 |
230.8000 |
CHIX |
3292045 |
| 16:04:01 |
9,597 |
231.0000 |
CHIX |
3303698 |
| 16:14:11 |
580 |
231.8000 |
CHIX |
3326863 |
| 16:14:11 |
3,983 |
231.8000 |
CHIX |
3326861 |
| 16:14:11 |
151 |
231.8000 |
CHIX |
3326859 |
| 16:14:34 |
9,601 |
231.6000 |
CHIX |
3327583 |
| 16:24:13 |
1,023 |
231.4000 |
CHIX |
3350009 |
| 16:24:13 |
308 |
231.4000 |
CHIX |
3350007 |
| 16:24:13 |
234 |
231.4000 |
CHIX |
3350003 |
| 16:24:13 |
1,150 |
231.4000 |
CHIX |
3350001 |
| 16:24:13 |
2,098 |
231.4000 |
CHIX |
3349999 |
| 16:24:13 |
308 |
231.4000 |
CHIX |
3350005 |
| 16:24:13 |
4,192 |
231.4000 |
CHIX |
3349997 |
| 08:00:29 |
10,980 |
233.0000 |
LSE |
2647043 |
| 08:00:37 |
10,302 |
232.8000 |
LSE |
2647756 |
| 08:00:41 |
10,184 |
232.6000 |
LSE |
2647959 |
| 08:02:25 |
705 |
230.2000 |
LSE |
2651215 |
| 08:02:28 |
1,263 |
230.2000 |
LSE |
2651299 |
| 08:02:29 |
8,237 |
230.2000 |
LSE |
2651307 |
| 08:05:53 |
2,932 |
232.6000 |
LSE |
2657945 |
| 08:05:53 |
1,000 |
232.6000 |
LSE |
2657943 |
| 08:05:53 |
5,900 |
232.6000 |
LSE |
2657941 |
| 08:05:53 |
4,000 |
232.8000 |
LSE |
2657939 |
| 08:07:28 |
1,069 |
232.8000 |
LSE |
2660850 |
| 08:08:14 |
10,578 |
233.2000 |
LSE |
2661906 |
| 08:10:28 |
10,406 |
232.2000 |
LSE |
2669173 |
| 08:13:40 |
10,336 |
232.8000 |
LSE |
2673465 |
| 08:17:05 |
10,199 |
231.8000 |
LSE |
2678624 |
| 08:19:49 |
10,978 |
231.6000 |
LSE |
2682517 |
| 08:24:14 |
164 |
232.0000 |
LSE |
2688247 |
| 08:24:18 |
10,471 |
231.8000 |
LSE |
2688306 |
| 08:28:24 |
153 |
231.6000 |
LSE |
2693181 |
| 08:28:24 |
9,700 |
231.6000 |
LSE |
2693179 |
| 08:32:53 |
9,428 |
231.2000 |
LSE |
2699210 |
| 08:36:25 |
4,604 |
231.2000 |
LSE |
2703895 |
| 08:38:35 |
9,675 |
232.2000 |
LSE |
2706209 |
| 08:44:43 |
10,810 |
232.0000 |
LSE |
2713927 |
| 08:48:07 |
10,761 |
231.2000 |
LSE |
2718207 |
| 08:53:12 |
351 |
229.6000 |
LSE |
2724032 |
| 08:53:25 |
9,512 |
229.6000 |
LSE |
2724212 |
| 08:58:01 |
14 |
230.0000 |
LSE |
2728802 |
| 08:58:10 |
1,441 |
230.0000 |
LSE |
2729001 |
| 08:58:15 |
789 |
230.0000 |
LSE |
2729085 |
| 08:58:51 |
10,560 |
229.8000 |
LSE |
2729540 |
| 09:05:25 |
3,602 |
229.8000 |
LSE |
2737419 |
| 09:05:25 |
5,560 |
229.8000 |
LSE |
2737417 |
| 09:06:13 |
3,000 |
229.0000 |
LSE |
2738227 |
| 09:06:13 |
500 |
229.0000 |
LSE |
2738231 |
| 09:06:13 |
2,689 |
229.0000 |
LSE |
2738229 |
| 09:10:14 |
2,025 |
229.8000 |
LSE |
2742276 |
| 09:10:14 |
2,572 |
229.8000 |
LSE |
2742274 |
| 09:12:15 |
915 |
229.8000 |
LSE |
2744251 |
| 09:15:23 |
90 |
229.8000 |
LSE |
2747433 |
| 09:16:14 |
1,388 |
230.0000 |
LSE |
2748205 |
| 09:16:58 |
12,129 |
229.8000 |
LSE |
2748728 |
| 09:17:34 |
4,415 |
230.4000 |
LSE |
2749235 |
| 09:17:34 |
1,234 |
230.4000 |
LSE |
2749233 |
| 09:17:34 |
2,686 |
230.4000 |
LSE |
2749237 |
| 09:20:53 |
10,925 |
230.4000 |
LSE |
2752881 |
| 09:26:50 |
10,548 |
230.6000 |
LSE |
2758863 |
| 09:37:21 |
1,175 |
231.0000 |
LSE |
2770075 |
| 09:37:21 |
1,633 |
231.0000 |
LSE |
2770073 |
| 09:38:12 |
1,200 |
231.0000 |
LSE |
2771862 |
| 09:39:50 |
1,145 |
231.0000 |
LSE |
2773195 |
| 09:39:50 |
1,413 |
231.0000 |
LSE |
2773193 |
| 09:39:56 |
1,014 |
231.0000 |
LSE |
2773252 |
| 09:40:20 |
4,300 |
231.0000 |
LSE |
2774136 |
| 09:41:04 |
63 |
231.0000 |
LSE |
2774701 |
| 09:41:04 |
1,002 |
231.0000 |
LSE |
2774703 |
| 09:41:04 |
1,625 |
231.0000 |
LSE |
2774705 |
| 09:41:04 |
2,319 |
231.0000 |
LSE |
2774707 |
| 09:41:04 |
1,471 |
231.0000 |
LSE |
2774709 |
| 09:42:30 |
11,017 |
230.8000 |
LSE |
2775960 |
| 09:52:35 |
9,567 |
230.8000 |
LSE |
2785737 |
| 09:59:37 |
3,000 |
231.2000 |
LSE |
2792401 |
| 09:59:37 |
2,436 |
231.2000 |
LSE |
2792403 |
| 09:59:37 |
870 |
231.2000 |
LSE |
2792405 |
| 09:59:37 |
1,044 |
231.2000 |
LSE |
2792407 |
| 09:59:37 |
3,162 |
231.2000 |
LSE |
2792397 |
| 09:59:37 |
2,436 |
231.2000 |
LSE |
2792399 |
| 09:59:47 |
1,560 |
231.2000 |
LSE |
2792568 |
| 10:00:47 |
1,374 |
231.2000 |
LSE |
2794161 |
| 10:00:47 |
1,129 |
231.2000 |
LSE |
2794159 |
| 10:00:47 |
941 |
231.2000 |
LSE |
2794157 |
| 10:00:47 |
2,634 |
231.2000 |
LSE |
2794155 |
| 10:00:47 |
3,000 |
231.2000 |
LSE |
2794153 |
| 10:06:12 |
11,039 |
230.8000 |
LSE |
2798991 |
| 10:10:17 |
9,233 |
230.8000 |
LSE |
2802979 |
| 10:14:25 |
1,371 |
231.4000 |
LSE |
2806461 |
| 10:14:25 |
2,955 |
231.4000 |
LSE |
2806459 |
| 10:14:25 |
1,645 |
231.4000 |
LSE |
2806457 |
| 10:18:12 |
9,054 |
231.2000 |
LSE |
2810565 |
| 10:26:39 |
4,594 |
231.2000 |
LSE |
2818754 |
| 10:26:39 |
1,693 |
231.2000 |
LSE |
2818752 |
| 10:26:39 |
2,689 |
231.2000 |
LSE |
2818750 |
| 10:29:49 |
9,972 |
231.0000 |
LSE |
2821008 |
| 10:33:39 |
3,682 |
231.0000 |
LSE |
2824885 |
| 10:33:39 |
2,233 |
231.0000 |
LSE |
2824883 |
| 10:33:39 |
1,947 |
231.0000 |
LSE |
2824874 |
| 10:33:39 |
1,932 |
231.0000 |
LSE |
2824872 |
| 10:33:43 |
22 |
231.0000 |
LSE |
2824951 |
| 10:43:00 |
10,678 |
231.0000 |
LSE |
2832664 |
| 10:43:13 |
9,580 |
230.8000 |
LSE |
2832830 |
| 10:52:49 |
2,308 |
230.8000 |
LSE |
2842609 |
| 10:52:49 |
1,431 |
230.8000 |
LSE |
2842607 |
| 10:52:49 |
1,409 |
230.8000 |
LSE |
2842605 |
| 10:52:49 |
1,541 |
230.8000 |
LSE |
2842603 |
| 10:52:49 |
1,686 |
230.8000 |
LSE |
2842601 |
| 10:54:03 |
10,535 |
230.8000 |
LSE |
2844573 |
| 11:01:10 |
5,000 |
230.8000 |
LSE |
2852553 |
| 11:04:10 |
10,169 |
230.8000 |
LSE |
2854515 |
| 11:06:43 |
2,152 |
231.0000 |
LSE |
2856732 |
| 11:10:43 |
69 |
231.0000 |
LSE |
2859731 |
| 11:10:43 |
992 |
231.0000 |
LSE |
2859723 |
| 11:10:43 |
563 |
231.0000 |
LSE |
2859721 |
| 11:10:43 |
2,319 |
231.0000 |
LSE |
2859727 |
| 11:10:43 |
1,473 |
231.0000 |
LSE |
2859725 |
| 11:10:43 |
5,948 |
231.0000 |
LSE |
2859729 |
| 11:18:42 |
11,400 |
230.8000 |
LSE |
2866125 |
| 11:24:07 |
84 |
230.8000 |
LSE |
2870317 |
| 11:24:07 |
103 |
230.8000 |
LSE |
2870315 |
| 11:24:07 |
1,909 |
230.8000 |
LSE |
2870313 |
| 11:24:25 |
1,722 |
230.8000 |
LSE |
2870527 |
| 11:24:25 |
8,891 |
230.8000 |
LSE |
2870525 |
| 11:24:44 |
786 |
230.8000 |
LSE |
2870926 |
| 11:28:05 |
1,870 |
231.0000 |
LSE |
2873478 |
| 11:28:05 |
2,155 |
231.0000 |
LSE |
2873475 |
| 11:29:04 |
5,013 |
231.0000 |
LSE |
2874095 |
| 11:29:04 |
734 |
231.0000 |
LSE |
2874091 |
| 11:29:04 |
1,779 |
231.0000 |
LSE |
2874093 |
| 11:31:51 |
605 |
231.2000 |
LSE |
2876184 |
| 11:31:51 |
1,530 |
231.2000 |
LSE |
2876182 |
| 11:31:51 |
2,142 |
231.2000 |
LSE |
2876180 |
| 11:31:51 |
2,095 |
231.2000 |
LSE |
2876178 |
| 11:31:51 |
3,520 |
231.2000 |
LSE |
2876176 |
| 11:45:10 |
9,711 |
231.6000 |
LSE |
2886627 |
| 11:45:10 |
10,849 |
231.6000 |
LSE |
2886625 |
| 11:49:37 |
1,043 |
231.4000 |
LSE |
2890192 |
| 11:49:37 |
869 |
231.4000 |
LSE |
2890190 |
| 11:49:37 |
3,000 |
231.4000 |
LSE |
2890186 |
| 11:49:37 |
2,435 |
231.4000 |
LSE |
2890188 |
| 11:54:37 |
869 |
231.4000 |
LSE |
2893834 |
| 11:54:37 |
1,043 |
231.4000 |
LSE |
2893836 |
| 11:54:37 |
4,819 |
231.4000 |
LSE |
2893838 |
| 11:54:37 |
1,063 |
231.4000 |
LSE |
2893832 |
| 11:54:37 |
3,000 |
231.4000 |
LSE |
2893830 |
| 12:00:27 |
5,963 |
231.2000 |
LSE |
2898854 |
| 12:00:27 |
2,808 |
231.2000 |
LSE |
2898856 |
| 12:00:27 |
1,371 |
231.2000 |
LSE |
2898858 |
| 12:05:36 |
4,533 |
230.8000 |
LSE |
2903748 |
| 12:05:36 |
5,800 |
230.8000 |
LSE |
2903746 |
| 12:15:40 |
7,746 |
230.6000 |
LSE |
2911261 |
| 12:15:40 |
2,768 |
230.6000 |
LSE |
2911263 |
| 12:32:25 |
5,079 |
230.8000 |
LSE |
2925842 |
| 12:32:25 |
3,684 |
230.8000 |
LSE |
2925844 |
| 12:32:25 |
2,738 |
230.8000 |
LSE |
2925840 |
| 12:34:06 |
1,194 |
231.2000 |
LSE |
2926874 |
| 12:35:09 |
7,305 |
231.6000 |
LSE |
2928244 |
| 12:35:10 |
1,698 |
231.6000 |
LSE |
2928253 |
| 12:35:10 |
1,833 |
231.6000 |
LSE |
2928251 |
| 12:37:12 |
3,274 |
231.4000 |
LSE |
2929708 |
| 12:37:12 |
687 |
231.4000 |
LSE |
2929706 |
| 12:37:12 |
3,684 |
231.4000 |
LSE |
2929704 |
| 12:37:12 |
2,071 |
231.4000 |
LSE |
2929698 |
| 12:48:21 |
2,238 |
231.2000 |
LSE |
2939933 |
| 12:48:21 |
11,257 |
231.2000 |
LSE |
2939927 |
| 12:57:29 |
2,423 |
231.8000 |
LSE |
2949268 |
| 12:57:29 |
5,480 |
231.8000 |
LSE |
2949266 |
| 12:57:29 |
2,655 |
231.8000 |
LSE |
2949264 |
| 12:59:41 |
9,900 |
231.6000 |
LSE |
2951103 |
| 13:01:45 |
9,343 |
231.8000 |
LSE |
2954127 |
| 13:01:45 |
640 |
232.0000 |
LSE |
2954124 |
| 13:01:45 |
700 |
232.0000 |
LSE |
2954122 |
| 13:12:11 |
900 |
231.8000 |
LSE |
2964243 |
| 13:12:11 |
1,057 |
231.8000 |
LSE |
2964241 |
| 13:12:11 |
795 |
231.8000 |
LSE |
2964239 |
| 13:12:11 |
4,090 |
231.8000 |
LSE |
2964230 |
| 13:12:11 |
819 |
231.8000 |
LSE |
2964228 |
| 13:13:45 |
12,703 |
231.8000 |
LSE |
2965287 |
| 13:28:47 |
553 |
233.0000 |
LSE |
2980055 |
| 13:28:47 |
3,400 |
233.0000 |
LSE |
2980053 |
| 13:28:47 |
14,081 |
233.0000 |
LSE |
2980051 |
| 13:31:25 |
608 |
233.2000 |
LSE |
2983852 |
| 13:31:25 |
1,702 |
233.2000 |
LSE |
2983850 |
| 13:31:25 |
2,839 |
233.2000 |
LSE |
2983848 |
| 13:31:25 |
608 |
233.2000 |
LSE |
2983846 |
| 13:31:25 |
1,702 |
233.2000 |
LSE |
2983844 |
| 13:31:25 |
2,500 |
233.2000 |
LSE |
2983842 |
| 13:31:25 |
3,000 |
233.2000 |
LSE |
2983840 |
| 13:31:25 |
608 |
233.2000 |
LSE |
2983838 |
| 13:31:25 |
1,702 |
233.2000 |
LSE |
2983836 |
| 13:31:25 |
1,245 |
233.2000 |
LSE |
2983834 |
| 13:32:25 |
608 |
233.2000 |
LSE |
2984811 |
| 13:32:25 |
1,702 |
233.2000 |
LSE |
2984809 |
| 13:32:25 |
6,398 |
233.2000 |
LSE |
2984813 |
| 13:36:37 |
7,116 |
233.8000 |
LSE |
2990650 |
| 13:36:37 |
3,244 |
233.8000 |
LSE |
2990648 |
| 13:43:04 |
725 |
233.4000 |
LSE |
2997204 |
| 13:43:05 |
9,045 |
233.4000 |
LSE |
2997216 |
| 13:50:21 |
1,692 |
233.2000 |
LSE |
3006222 |
| 13:50:21 |
2,319 |
233.2000 |
LSE |
3006220 |
| 13:50:37 |
11,123 |
233.0000 |
LSE |
3006433 |
| 13:59:57 |
10,164 |
233.0000 |
LSE |
3017780 |
| 13:59:59 |
2,212 |
233.0000 |
LSE |
3017836 |
| 13:59:59 |
5,770 |
233.0000 |
LSE |
3017834 |
| 14:05:59 |
10,534 |
233.0000 |
LSE |
3028076 |
| 14:08:45 |
2,695 |
233.6000 |
LSE |
3031224 |
| 14:08:45 |
3,686 |
233.6000 |
LSE |
3031222 |
| 14:08:45 |
4,689 |
233.6000 |
LSE |
3031220 |
| 14:10:09 |
3,000 |
233.8000 |
LSE |
3033808 |
| 14:13:35 |
9,068 |
233.4000 |
LSE |
3037903 |
| 14:14:38 |
4,109 |
233.4000 |
LSE |
3039035 |
| 14:14:38 |
680 |
233.4000 |
LSE |
3039033 |
| 14:14:38 |
816 |
233.4000 |
LSE |
3039031 |
| 14:14:38 |
1,904 |
233.4000 |
LSE |
3039029 |
| 14:14:38 |
3,000 |
233.4000 |
LSE |
3039027 |
| 14:19:23 |
8,983 |
233.0000 |
LSE |
3045826 |
| 14:25:33 |
9,324 |
233.0000 |
LSE |
3056485 |
| 14:28:04 |
9,784 |
232.8000 |
LSE |
3060103 |
| 14:30:00 |
9,854 |
232.0000 |
LSE |
3062852 |
| 14:32:37 |
1,323 |
232.2000 |
LSE |
3075592 |
| 14:32:40 |
4,393 |
232.2000 |
LSE |
3075754 |
| 14:32:40 |
2,171 |
232.2000 |
LSE |
3075752 |
| 14:32:40 |
634 |
232.2000 |
LSE |
3075750 |
| 14:32:40 |
208 |
232.2000 |
LSE |
3075748 |
| 14:33:04 |
1,683 |
232.4000 |
LSE |
3076652 |
| 14:34:00 |
6,473 |
232.4000 |
LSE |
3078923 |
| 14:34:00 |
4,534 |
232.4000 |
LSE |
3078925 |
| 14:37:55 |
3,076 |
232.6000 |
LSE |
3088820 |
| 14:37:55 |
7,277 |
232.6000 |
LSE |
3088818 |
| 14:39:55 |
154 |
232.6000 |
LSE |
3091903 |
| 14:39:55 |
1,897 |
232.6000 |
LSE |
3091896 |
| 14:39:55 |
4,643 |
232.6000 |
LSE |
3091894 |
| 14:39:55 |
3,685 |
232.6000 |
LSE |
3091892 |
| 14:40:03 |
10,820 |
232.4000 |
LSE |
3092612 |
| 14:45:00 |
14,036 |
232.8000 |
LSE |
3105667 |
| 14:45:57 |
9,583 |
232.8000 |
LSE |
3109566 |
| 14:51:41 |
10,245 |
232.6000 |
LSE |
3124852 |
| 14:52:13 |
10,416 |
232.2000 |
LSE |
3126188 |
| 14:57:00 |
9,401 |
232.0000 |
LSE |
3137161 |
| 14:57:05 |
1,550 |
232.0000 |
LSE |
3137369 |
| 14:59:08 |
1,729 |
232.2000 |
LSE |
3141615 |
| 14:59:19 |
2,709 |
232.2000 |
LSE |
3141916 |
| 14:59:19 |
3,000 |
232.2000 |
LSE |
3141914 |
| 15:00:15 |
1,645 |
232.2000 |
LSE |
3148715 |
| 15:03:00 |
8,996 |
232.2000 |
LSE |
3156950 |
| 15:03:00 |
4,328 |
232.2000 |
LSE |
3156948 |
| 15:08:44 |
10,104 |
232.0000 |
LSE |
3176670 |
| 15:08:44 |
9,039 |
232.0000 |
LSE |
3176668 |
| 15:08:45 |
6,148 |
231.8000 |
LSE |
3176716 |
| 15:08:45 |
4,290 |
231.8000 |
LSE |
3176720 |
| 15:12:38 |
1,723 |
232.0000 |
LSE |
3187466 |
| 15:12:44 |
1,699 |
232.0000 |
LSE |
3187689 |
| 15:13:34 |
2,327 |
232.0000 |
LSE |
3189419 |
| 15:15:03 |
11,042 |
231.8000 |
LSE |
3193402 |
| 15:16:11 |
54 |
231.8000 |
LSE |
3195784 |
| 15:16:11 |
1,563 |
231.8000 |
LSE |
3195776 |
| 15:16:11 |
38 |
231.8000 |
LSE |
3195774 |
| 15:16:11 |
300 |
231.8000 |
LSE |
3195780 |
| 15:16:11 |
1,665 |
231.8000 |
LSE |
3195778 |
| 15:16:11 |
1,904 |
231.8000 |
LSE |
3195782 |
| 15:16:11 |
113 |
231.8000 |
LSE |
3195772 |
| 15:20:50 |
10,783 |
231.6000 |
LSE |
3206800 |
| 15:20:50 |
9,218 |
231.8000 |
LSE |
3206773 |
| 15:20:50 |
1,387 |
231.8000 |
LSE |
3206771 |
| 15:27:12 |
1,746 |
231.2000 |
LSE |
3222050 |
| 15:27:12 |
8,293 |
231.2000 |
LSE |
3222052 |
| 15:28:45 |
147 |
231.2000 |
LSE |
3224040 |
| 15:29:24 |
4,529 |
231.2000 |
LSE |
3225303 |
| 15:29:29 |
4,529 |
231.2000 |
LSE |
3225419 |
| 15:29:55 |
4,529 |
231.2000 |
LSE |
3225988 |
| 15:35:20 |
5,595 |
231.6000 |
LSE |
3239230 |
| 15:35:20 |
3,972 |
231.6000 |
LSE |
3239228 |
| 15:35:20 |
1,136 |
231.6000 |
LSE |
3239226 |
| 15:35:20 |
9,781 |
231.6000 |
LSE |
3239222 |
| 15:40:26 |
400 |
231.6000 |
LSE |
3249352 |
| 15:43:47 |
4,384 |
231.6000 |
LSE |
3257105 |
| 15:43:47 |
10,706 |
231.6000 |
LSE |
3257111 |
| 15:43:47 |
6,259 |
231.6000 |
LSE |
3257107 |
| 15:45:09 |
10,970 |
231.6000 |
LSE |
3261543 |
| 15:47:19 |
56 |
231.0000 |
LSE |
3265905 |
| 15:47:19 |
2,118 |
231.0000 |
LSE |
3265903 |
| 15:47:19 |
4,529 |
231.0000 |
LSE |
3265901 |
| 15:47:19 |
1,694 |
231.0000 |
LSE |
3265899 |
| 15:47:19 |
2,372 |
231.0000 |
LSE |
3265897 |
| 15:50:34 |
2,904 |
230.8000 |
LSE |
3273335 |
| 15:50:51 |
11,044 |
230.8000 |
LSE |
3275477 |
| 15:55:11 |
9,850 |
230.8000 |
LSE |
3285071 |
| 15:57:36 |
9,797 |
231.0000 |
LSE |
3289062 |
| 16:01:39 |
4,616 |
231.2000 |
LSE |
3299813 |
| 16:01:39 |
3,288 |
231.2000 |
LSE |
3299811 |
| 16:01:39 |
1,812 |
231.2000 |
LSE |
3299809 |
| 16:02:39 |
9,954 |
231.2000 |
LSE |
3301810 |
| 16:03:39 |
1,915 |
231.2000 |
LSE |
3303110 |
| 16:03:39 |
823 |
231.2000 |
LSE |
3303108 |
| 16:03:39 |
165 |
231.2000 |
LSE |
3303106 |
| 16:03:39 |
2,100 |
231.2000 |
LSE |
3303104 |
| 16:04:34 |
4,979 |
230.8000 |
LSE |
3304703 |
| 16:06:34 |
1,928 |
230.8000 |
LSE |
3310093 |
| 16:06:34 |
2,100 |
230.8000 |
LSE |
3310091 |
| 16:06:34 |
112 |
230.8000 |
LSE |
3310089 |
| 16:06:34 |
941 |
230.8000 |
LSE |
3310085 |
| 16:06:34 |
2,197 |
230.8000 |
LSE |
3310083 |
| 16:06:34 |
2,666 |
230.8000 |
LSE |
3310087 |
| 16:08:38 |
83 |
231.2000 |
LSE |
3314142 |
| 16:08:38 |
253 |
231.2000 |
LSE |
3314136 |
| 16:09:38 |
228 |
231.2000 |
LSE |
3315822 |
| 16:09:38 |
9,276 |
231.2000 |
LSE |
3315820 |
| 16:11:00 |
9,715 |
231.4000 |
LSE |
3320845 |
| 16:11:00 |
888 |
231.4000 |
LSE |
3320847 |
| 16:13:19 |
9,012 |
231.8000 |
LSE |
3325360 |
| 16:14:34 |
10,171 |
231.6000 |
LSE |
3327585 |
| 16:18:34 |
2,001 |
231.6000 |
LSE |
3337487 |
| 16:18:34 |
356 |
231.6000 |
LSE |
3337485 |
| 16:18:34 |
7,100 |
231.6000 |
LSE |
3337483 |
| 16:18:34 |
10,083 |
231.6000 |
LSE |
3337479 |
| 16:21:12 |
275 |
231.4000 |
LSE |
3344627 |
| 16:21:12 |
710 |
231.4000 |
LSE |
3344625 |
| 16:21:12 |
3,388 |
231.4000 |
LSE |
3344623 |
| 16:21:12 |
1,835 |
231.4000 |
LSE |
3344621 |
| 16:21:12 |
75 |
231.4000 |
LSE |
3344619 |
| 16:21:12 |
224 |
231.4000 |
LSE |
3344617 |
| 16:21:12 |
151 |
231.4000 |
LSE |
3344615 |
| 16:22:12 |
4,573 |
231.4000 |
LSE |
3346478 |
| 16:22:12 |
2,143 |
231.4000 |
LSE |
3346469 |
| 16:22:12 |
430 |
231.4000 |
LSE |
3346467 |
| 16:22:12 |
79 |
231.4000 |
LSE |
3346465 |
| 16:22:12 |
271 |
231.4000 |
LSE |
3346471 |
| 16:22:12 |
1,091 |
231.4000 |
LSE |
3346473 |
| 16:22:12 |
1,407 |
231.4000 |
LSE |
3346475 |
| 16:23:45 |
74 |
231.4000 |
LSE |
3349151 |
| 16:23:45 |
2,100 |
231.4000 |
LSE |
3349147 |
| 16:23:45 |
1,957 |
231.4000 |
LSE |
3349149 |
| 16:23:45 |
1,722 |
231.4000 |
LSE |
3349155 |
| 16:23:45 |
198 |
231.4000 |
LSE |
3349153 |
| 16:23:45 |
1,104 |
231.4000 |
LSE |
3349157 |
| 16:24:30 |
2,098 |
231.4000 |
LSE |
3350366 |
| 16:25:30 |
8,955 |
231.2000 |
LSE |
3353878 |
| 16:26:36 |
9,572 |
231.2000 |
LSE |
3356103 |
| 16:26:59 |
1,708 |
231.2000 |
LSE |
3356882 |
| 16:27:47 |
2,541 |
230.8000 |
LSE |
3358763 |