9 April 2025
AJ Bell plc
Transaction in Own Shares
AJ Bell plc ("Company") announces that it has purchased the following number of its ordinary shares of £0.000125 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £30m, announced on 5 December 2024.
| Date of purchase: |
8 April 2025 |
| Number of ordinary £0.000125 shares purchased: |
85,000 |
| Highest price paid per share (pence): |
384.40 |
| Lowest price paid per share (pence): |
368.00 |
| Volume weighted average price paid per share (pence): |
377.79 |
The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 407,342,740 ordinary shares, with no ordinary shares in treasury.
The figure of 407,342,740 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.
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) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
Enquiries to:
| AJ Bell |
|
| · Kina Sinclair, Group Legal Director & Company Secretary |
+44 (0) 7701 390 708 |
|
|
|
Aggregated Information of Ordinary Shares Purchased According to Each Trading Venue:
| Trading Venue |
Weighted Average Price |
Aggregated Volume |
| London Stock Exchange (LSE) |
377.77 |
64,389 |
| Chi-X (CHIX) |
377.78 |
6,344 |
| BATE (BATE) |
377.89 |
10,155 |
| Aquis (AQXE) |
377.96 |
1,885 |
| Turquoise (TRQX) |
378.07 |
2,227 |
Schedule of Purchases - Individual Transactions
| Number of Shares Purchased |
Transaction Price (Pence per Share) |
Venue |
Time of Transaction |
| 134 |
368.8 |
XLON |
08:04:15 |
| 268 |
368.8 |
XLON |
08:06:43 |
| 76 |
368 |
BATE |
08:07:51 |
| 24 |
368 |
BATE |
08:07:51 |
| 18 |
368.8 |
AQXE |
08:07:51 |
| 62 |
368.2 |
CHIX |
08:07:55 |
| 161 |
369 |
XLON |
08:11:54 |
| 375 |
369 |
XLON |
08:11:54 |
| 22 |
369 |
TRQX |
08:12:41 |
| 134 |
369 |
XLON |
08:12:41 |
| 62 |
368.8 |
CHIX |
08:12:57 |
| 100 |
369 |
BATE |
08:14:15 |
| 268 |
369 |
XLON |
08:14:15 |
| 18 |
368.6 |
AQXE |
08:14:39 |
| 134 |
370.4 |
XLON |
08:17:47 |
| 134 |
369.2 |
XLON |
08:19:03 |
| 62 |
370.6 |
CHIX |
08:20:33 |
| 68 |
371.6 |
XLON |
08:20:54 |
| 334 |
371.6 |
XLON |
08:20:54 |
| 18 |
371.6 |
AQXE |
08:20:55 |
| 101 |
373.6 |
BATE |
08:24:02 |
| 268 |
373.8 |
XLON |
08:24:02 |
| 22 |
373.6 |
TRQX |
08:24:10 |
| 266 |
375.2 |
XLON |
08:26:03 |
| 2 |
375.2 |
XLON |
08:26:03 |
| 62 |
375.2 |
CHIX |
08:26:36 |
| 18 |
376.4 |
AQXE |
08:27:00 |
| 3 |
374.6 |
XLON |
08:28:05 |
| 131 |
374.6 |
XLON |
08:28:05 |
| 101 |
373.6 |
BATE |
08:30:28 |
| 60 |
373.8 |
XLON |
08:32:08 |
| 74 |
373.8 |
XLON |
08:32:08 |
| 50 |
373.4 |
XLON |
08:34:08 |
| 84 |
373.4 |
XLON |
08:34:08 |
| 268 |
378.2 |
XLON |
08:36:10 |
| 63 |
374 |
CHIX |
08:37:40 |
| 16 |
376.4 |
AQXE |
08:37:46 |
| 134 |
372.6 |
XLON |
08:41:51 |
| 144 |
373 |
XLON |
08:43:51 |
| 258 |
373 |
XLON |
08:43:51 |
| 103 |
373.2 |
BATE |
08:45:38 |
| 205 |
373.2 |
XLON |
08:45:38 |
| 23 |
373.2 |
TRQX |
08:45:38 |
| 63 |
373.2 |
XLON |
08:45:38 |
| 268 |
373.8 |
XLON |
08:47:34 |
| 134 |
373.6 |
XLON |
08:49:26 |
| 103 |
373.2 |
BATE |
08:49:30 |
| 19 |
372.2 |
AQXE |
08:51:07 |
| 19 |
372.2 |
AQXE |
08:51:07 |
| 64 |
372.2 |
CHIX |
08:51:07 |
| 64 |
372.2 |
CHIX |
08:51:07 |
| 23 |
372.2 |
TRQX |
08:51:40 |
| 268 |
372.2 |
XLON |
08:51:40 |
| 134 |
373.2 |
XLON |
08:54:26 |
| 134 |
372.2 |
XLON |
08:56:39 |
| 64 |
372.8 |
CHIX |
08:58:28 |
| 103 |
372.8 |
BATE |
08:58:40 |
| 134 |
372 |
XLON |
08:58:44 |
| 23 |
372.2 |
TRQX |
08:58:45 |
| 19 |
372 |
AQXE |
08:59:05 |
| 134 |
371.8 |
XLON |
08:59:25 |
| 268 |
370.8 |
XLON |
09:01:58 |
| 134 |
370.2 |
XLON |
09:03:23 |
| 11 |
370.2 |
CHIX |
09:04:29 |
| 19 |
370.6 |
AQXE |
09:04:50 |
| 53 |
370.2 |
CHIX |
09:05:30 |
| 103 |
370.2 |
BATE |
09:05:30 |
| 268 |
369.6 |
XLON |
09:05:46 |
| 23 |
370.6 |
TRQX |
09:06:36 |
| 536 |
370.6 |
XLON |
09:10:36 |
| 64 |
370 |
CHIX |
09:10:38 |
| 19 |
370.6 |
AQXE |
09:10:38 |
| 103 |
370.2 |
BATE |
09:10:45 |
| 23 |
370.6 |
TRQX |
09:10:49 |
| 402 |
370.6 |
XLON |
09:12:35 |
| 64 |
370.2 |
CHIX |
09:13:36 |
| 103 |
369.6 |
BATE |
09:13:42 |
| 19 |
370.6 |
AQXE |
09:13:53 |
| 81 |
370.6 |
XLON |
09:14:37 |
| 86 |
370.6 |
XLON |
09:14:37 |
| 235 |
370.6 |
XLON |
09:14:37 |
| 23 |
370.6 |
TRQX |
09:14:39 |
| 19 |
370.6 |
AQXE |
09:16:38 |
| 64 |
370.8 |
CHIX |
09:16:51 |
| 83 |
371 |
XLON |
09:17:04 |
| 73 |
371 |
XLON |
09:17:04 |
| 514 |
371 |
XLON |
09:17:04 |
| 103 |
370.8 |
BATE |
09:17:11 |
| 268 |
370.6 |
XLON |
09:18:05 |
| 23 |
370.6 |
TRQX |
09:18:05 |
| 103 |
370.8 |
BATE |
09:19:24 |
| 64 |
371 |
CHIX |
09:19:24 |
| 670 |
371.4 |
XLON |
09:20:16 |
| 134 |
371.4 |
XLON |
09:21:24 |
| 64 |
370.8 |
CHIX |
09:22:32 |
| 103 |
370.8 |
BATE |
09:22:32 |
| 134 |
370.8 |
XLON |
09:22:32 |
| 15 |
370.6 |
AQXE |
09:22:32 |
| 19 |
370.6 |
AQXE |
09:22:32 |
| 23 |
370.6 |
TRQX |
09:22:32 |
| 23 |
370.6 |
TRQX |
09:22:32 |
| 4 |
370.6 |
AQXE |
09:24:04 |
| 402 |
370.6 |
XLON |
09:24:45 |
| 23 |
370.6 |
TRQX |
09:25:49 |
| 103 |
370.6 |
BATE |
09:25:51 |
| 64 |
370.6 |
CHIX |
09:25:56 |
| 19 |
370.6 |
AQXE |
09:27:24 |
| 268 |
370.2 |
XLON |
09:27:30 |
| 134 |
370.2 |
XLON |
09:27:59 |
| 33 |
370.2 |
XLON |
09:29:07 |
| 101 |
370.2 |
XLON |
09:29:07 |
| 134 |
370.2 |
XLON |
09:32:04 |
| 134 |
370.2 |
XLON |
09:32:42 |
| 103 |
370.6 |
BATE |
09:32:46 |
| 64 |
370.2 |
CHIX |
09:33:44 |
| 19 |
370.4 |
AQXE |
09:33:44 |
| 134 |
370 |
XLON |
09:34:47 |
| 23 |
370 |
TRQX |
09:34:48 |
| 268 |
370 |
XLON |
09:37:06 |
| 161 |
370.4 |
XLON |
09:39:04 |
| 107 |
370.4 |
XLON |
09:39:04 |
| 103 |
370.4 |
BATE |
09:39:15 |
| 64 |
370.4 |
CHIX |
09:39:48 |
| 268 |
370.6 |
XLON |
09:41:22 |
| 19 |
370 |
AQXE |
09:41:56 |
| 64 |
371.6 |
CHIX |
09:45:17 |
| 53 |
372 |
BATE |
09:45:39 |
| 50 |
372 |
BATE |
09:45:39 |
| 402 |
372 |
XLON |
09:45:49 |
| 134 |
371.8 |
XLON |
09:47:48 |
| 19 |
372 |
AQXE |
09:49:19 |
| 134 |
371.6 |
XLON |
09:49:48 |
| 23 |
371.2 |
TRQX |
09:50:04 |
| 23 |
371.2 |
TRQX |
09:50:04 |
| 134 |
371.2 |
XLON |
09:50:04 |
| 134 |
370.8 |
XLON |
09:53:31 |
| 19 |
372 |
AQXE |
09:55:30 |
| 23 |
372.4 |
TRQX |
09:57:32 |
| 64 |
372 |
CHIX |
09:58:25 |
| 670 |
372 |
XLON |
09:59:11 |
| 103 |
372 |
BATE |
09:59:16 |
| 23 |
372.8 |
TRQX |
09:59:48 |
| 19 |
372.4 |
AQXE |
09:59:54 |
| 64 |
372.2 |
CHIX |
10:00:40 |
| 103 |
372.6 |
BATE |
10:00:56 |
| 134 |
371.8 |
XLON |
10:02:01 |
| 134 |
371.8 |
XLON |
10:03:53 |
| 268 |
371.6 |
XLON |
10:06:23 |
| 103 |
371.8 |
BATE |
10:07:41 |
| 19 |
372 |
AQXE |
10:07:41 |
| 81 |
371.6 |
XLON |
10:07:53 |
| 64 |
372 |
CHIX |
10:09:50 |
| 142 |
371.6 |
XLON |
10:09:50 |
| 23 |
371.6 |
TRQX |
10:09:59 |
| 179 |
371.6 |
XLON |
10:09:59 |
| 134 |
372 |
XLON |
10:12:16 |
| 134 |
372 |
XLON |
10:14:25 |
| 23 |
372.2 |
TRQX |
10:14:47 |
| 103 |
372.2 |
BATE |
10:15:03 |
| 64 |
372 |
CHIX |
10:15:46 |
| 19 |
372.2 |
AQXE |
10:16:02 |
| 134 |
372 |
XLON |
10:16:17 |
| 134 |
372 |
XLON |
10:18:37 |
| 134 |
372 |
XLON |
10:20:39 |
| 23 |
372.2 |
TRQX |
10:26:11 |
| 64 |
372.8 |
CHIX |
10:26:40 |
| 19 |
372.2 |
AQXE |
10:26:46 |
| 536 |
372 |
XLON |
10:28:41 |
| 103 |
371.8 |
BATE |
10:28:46 |
| 268 |
372 |
XLON |
10:31:05 |
| 23 |
372.2 |
TRQX |
10:33:47 |
| 134 |
372 |
XLON |
10:33:49 |
| 64 |
372 |
CHIX |
10:34:16 |
| 19 |
372 |
AQXE |
10:34:24 |
| 134 |
372 |
XLON |
10:35:55 |
| 103 |
371.8 |
BATE |
10:36:05 |
| 134 |
371.8 |
XLON |
10:36:16 |
| 134 |
371.8 |
XLON |
10:38:02 |
| 103 |
372.2 |
BATE |
10:42:00 |
| 64 |
372.2 |
CHIX |
10:42:19 |
| 402 |
372 |
XLON |
10:43:15 |
| 19 |
372.6 |
AQXE |
10:43:55 |
| 134 |
372 |
XLON |
10:45:14 |
| 134 |
373.2 |
XLON |
10:48:08 |
| 134 |
373 |
XLON |
10:48:52 |
| 19 |
373.2 |
AQXE |
10:52:44 |
| 64 |
373.2 |
CHIX |
10:52:44 |
| 103 |
373.2 |
BATE |
10:52:44 |
| 268 |
373.2 |
XLON |
10:52:44 |
| 134 |
373.8 |
XLON |
10:55:17 |
| 268 |
373.8 |
XLON |
10:57:11 |
| 134 |
373.8 |
XLON |
10:59:14 |
| 53 |
374 |
CHIX |
10:59:36 |
| 11 |
374 |
CHIX |
10:59:36 |
| 19 |
373.2 |
AQXE |
11:00:04 |
| 103 |
373.2 |
BATE |
11:00:04 |
| 55 |
373 |
XLON |
11:01:03 |
| 79 |
373 |
XLON |
11:01:03 |
| 23 |
372.6 |
TRQX |
11:01:16 |
| 46 |
372.6 |
TRQX |
11:01:16 |
| 268 |
373.6 |
XLON |
11:04:37 |
| 190 |
373.8 |
XLON |
11:11:02 |
| 212 |
373.8 |
XLON |
11:11:02 |
| 64 |
373.6 |
CHIX |
11:12:18 |
| 134 |
373.6 |
XLON |
11:12:18 |
| 19 |
373.6 |
AQXE |
11:12:30 |
| 103 |
373.2 |
BATE |
11:13:09 |
| 134 |
373.2 |
XLON |
11:13:09 |
| 23 |
373.2 |
TRQX |
11:13:09 |
| 103 |
373.2 |
BATE |
11:17:03 |
| 19 |
373.2 |
AQXE |
11:17:54 |
| 64 |
373 |
CHIX |
11:17:58 |
| 402 |
372.4 |
XLON |
11:20:46 |
| 134 |
372.4 |
XLON |
11:23:19 |
| 134 |
372.4 |
XLON |
11:25:29 |
| 134 |
372.4 |
XLON |
11:27:53 |
| 77 |
372.8 |
BATE |
11:28:28 |
| 26 |
372.8 |
BATE |
11:28:28 |
| 64 |
372.4 |
CHIX |
11:29:15 |
| 134 |
372.4 |
XLON |
11:30:01 |
| 134 |
372 |
XLON |
11:32:15 |
| 19 |
371.8 |
AQXE |
11:32:34 |
| 64 |
372.4 |
CHIX |
11:45:20 |
| 64 |
372.4 |
CHIX |
11:45:20 |
| 79 |
372.4 |
BATE |
11:45:20 |
| 24 |
372.4 |
BATE |
11:45:20 |
| 103 |
372.4 |
BATE |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 402 |
372.4 |
XLON |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 134 |
372.4 |
XLON |
11:45:20 |
| 19 |
372 |
AQXE |
11:46:57 |
| 19 |
372 |
AQXE |
11:46:57 |
| 82 |
372.4 |
XLON |
11:47:34 |
| 120 |
372.4 |
XLON |
11:47:34 |
| 76 |
372.4 |
XLON |
11:47:34 |
| 124 |
372.4 |
XLON |
11:47:34 |
| 103 |
372.6 |
BATE |
11:48:50 |
| 64 |
372.6 |
CHIX |
11:49:22 |
| 51 |
372.8 |
XLON |
11:49:27 |
| 83 |
372.8 |
XLON |
11:49:27 |
| 130 |
372.2 |
XLON |
11:50:00 |
| 4 |
372.2 |
XLON |
11:50:03 |
| 23 |
372.4 |
TRQX |
11:50:03 |
| 19 |
372 |
AQXE |
11:50:11 |
| 103 |
372 |
BATE |
12:00:02 |
| 64 |
372 |
CHIX |
12:00:02 |
| 263 |
372 |
XLON |
12:00:02 |
| 273 |
372 |
XLON |
12:00:02 |
| 134 |
372 |
XLON |
12:00:02 |
| 134 |
372 |
XLON |
12:00:02 |
| 23 |
372 |
TRQX |
12:00:02 |
| 92 |
372 |
TRQX |
12:00:02 |
| 103 |
372 |
BATE |
12:03:00 |
| 56 |
372.6 |
XLON |
12:03:43 |
| 346 |
372.6 |
XLON |
12:03:43 |
| 21 |
372.6 |
XLON |
12:05:58 |
| 75 |
372.6 |
XLON |
12:05:58 |
| 172 |
372.6 |
XLON |
12:05:58 |
| 64 |
372.6 |
CHIX |
12:07:27 |
| 46 |
372.6 |
XLON |
12:09:07 |
| 19 |
372.6 |
AQXE |
12:10:03 |
| 38 |
372.6 |
AQXE |
12:10:03 |
| 103 |
372.6 |
BATE |
12:10:03 |
| 64 |
372.6 |
CHIX |
12:10:03 |
| 222 |
372.6 |
XLON |
12:10:03 |
| 356 |
372.6 |
XLON |
12:10:03 |
| 64 |
373.2 |
CHIX |
12:15:10 |
| 103 |
372.8 |
BATE |
12:15:16 |
| 448 |
373 |
XLON |
12:15:24 |
| 56 |
373.6 |
XLON |
12:17:40 |
| 82 |
374.6 |
XLON |
12:20:06 |
| 76 |
374.6 |
XLON |
12:20:06 |
| 54 |
374.6 |
XLON |
12:20:06 |
| 64 |
374.4 |
CHIX |
12:21:19 |
| 356 |
374.6 |
XLON |
12:22:27 |
| 314 |
374.6 |
XLON |
12:24:35 |
| 134 |
374.8 |
XLON |
12:27:31 |
| 54 |
374.8 |
XLON |
12:30:00 |
| 80 |
374.8 |
XLON |
12:30:03 |
| 8 |
374.8 |
CHIX |
12:30:20 |
| 56 |
374.8 |
CHIX |
12:30:20 |
| 103 |
375.4 |
BATE |
12:31:59 |
| 103 |
375.4 |
BATE |
12:31:59 |
| 268 |
375.4 |
XLON |
12:31:59 |
| 23 |
375.2 |
TRQX |
12:31:59 |
| 92 |
375.2 |
TRQX |
12:31:59 |
| 19 |
375.4 |
AQXE |
12:32:03 |
| 38 |
375.4 |
AQXE |
12:32:03 |
| 134 |
375 |
XLON |
12:32:50 |
| 64 |
376.4 |
CHIX |
12:37:37 |
| 72 |
376.4 |
XLON |
12:38:02 |
| 23 |
376.2 |
TRQX |
12:40:32 |
| 103 |
376.2 |
BATE |
12:40:32 |
| 19 |
376.4 |
AQXE |
12:40:32 |
| 402 |
376.4 |
XLON |
12:40:32 |
| 72 |
376.6 |
XLON |
12:42:39 |
| 124 |
376.6 |
XLON |
12:42:39 |
| 56 |
376.6 |
XLON |
12:44:49 |
| 78 |
376.6 |
XLON |
12:45:39 |
| 64 |
376.6 |
CHIX |
12:45:55 |
| 17 |
377.4 |
XLON |
12:49:55 |
| 251 |
378.6 |
XLON |
12:52:25 |
| 23 |
378.6 |
TRQX |
12:52:25 |
| 23 |
378.6 |
TRQX |
12:52:25 |
| 402 |
378.6 |
XLON |
12:52:25 |
| 103 |
378.6 |
BATE |
12:53:02 |
| 30 |
378.6 |
BATE |
12:53:02 |
| 73 |
378.6 |
BATE |
12:53:02 |
| 134 |
378.6 |
XLON |
12:54:55 |
| 64 |
378.4 |
CHIX |
12:56:15 |
| 19 |
378.6 |
AQXE |
12:56:27 |
| 19 |
380.2 |
AQXE |
12:58:23 |
| 27 |
379.6 |
XLON |
12:59:02 |
| 241 |
379.6 |
XLON |
12:59:02 |
| 23 |
379.6 |
TRQX |
12:59:02 |
| 134 |
379.6 |
XLON |
12:59:02 |
| 72 |
380.2 |
BATE |
12:59:13 |
| 31 |
380.2 |
BATE |
12:59:13 |
| 134 |
379.6 |
XLON |
12:59:54 |
| 64 |
379.6 |
CHIX |
13:00:01 |
| 19 |
379 |
AQXE |
13:00:03 |
| 26 |
379 |
XLON |
13:02:05 |
| 112 |
379 |
XLON |
13:02:05 |
| 130 |
379 |
XLON |
13:02:05 |
| 134 |
378 |
XLON |
13:03:44 |
| 134 |
377.4 |
XLON |
13:05:35 |
| 103 |
377.4 |
BATE |
13:07:10 |
| 134 |
377.4 |
XLON |
13:07:10 |
| 64 |
377.8 |
CHIX |
13:09:01 |
| 23 |
378 |
TRQX |
13:09:01 |
| 19 |
377.2 |
AQXE |
13:09:03 |
| 134 |
376.8 |
XLON |
13:09:07 |
| 15 |
377 |
XLON |
13:10:59 |
| 119 |
377 |
XLON |
13:10:59 |
| 134 |
378.2 |
XLON |
13:12:17 |
| 134 |
378.8 |
XLON |
13:14:51 |
| 103 |
378.8 |
BATE |
13:16:44 |
| 64 |
378.8 |
CHIX |
13:16:44 |
| 134 |
378.8 |
XLON |
13:16:44 |
| 19 |
378.8 |
AQXE |
13:16:45 |
| 19 |
379.2 |
XLON |
13:19:19 |
| 249 |
379.2 |
XLON |
13:19:19 |
| 6 |
378.8 |
BATE |
13:19:21 |
| 97 |
378.8 |
BATE |
13:20:06 |
| 64 |
378.8 |
CHIX |
13:20:06 |
| 19 |
378.8 |
AQXE |
13:21:15 |
| 134 |
378.4 |
XLON |
13:21:15 |
| 134 |
378.4 |
XLON |
13:21:15 |
| 75 |
378.2 |
XLON |
13:23:19 |
| 81 |
378.2 |
XLON |
13:23:19 |
| 246 |
378.2 |
XLON |
13:23:19 |
| 103 |
378.2 |
BATE |
13:23:57 |
| 19 |
378.2 |
AQXE |
13:24:17 |
| 64 |
378.4 |
CHIX |
13:25:58 |
| 134 |
378.4 |
XLON |
13:25:58 |
| 268 |
378.8 |
XLON |
13:28:11 |
| 15 |
379 |
XLON |
13:30:17 |
| 103 |
379 |
BATE |
13:30:53 |
| 387 |
379 |
XLON |
13:30:53 |
| 119 |
379 |
XLON |
13:30:53 |
| 134 |
379 |
XLON |
13:30:53 |
| 64 |
379 |
CHIX |
13:34:37 |
| 46 |
379 |
TRQX |
13:34:37 |
| 143 |
379 |
XLON |
13:34:37 |
| 259 |
379 |
XLON |
13:34:37 |
| 23 |
379 |
TRQX |
13:34:37 |
| 23 |
379 |
TRQX |
13:34:37 |
| 64 |
379.4 |
CHIX |
13:37:05 |
| 263 |
379.4 |
XLON |
13:38:02 |
| 19 |
380.2 |
AQXE |
13:38:18 |
| 23 |
379.4 |
TRQX |
13:39:27 |
| 115 |
379.4 |
XLON |
13:39:50 |
| 173 |
379.4 |
XLON |
13:39:50 |
| 103 |
379 |
BATE |
13:40:26 |
| 19 |
378.8 |
AQXE |
13:40:36 |
| 75 |
379.4 |
XLON |
13:41:39 |
| 59 |
379.4 |
XLON |
13:41:39 |
| 23 |
379.4 |
TRQX |
13:41:54 |
| 103 |
379.4 |
BATE |
13:43:15 |
| 64 |
379.4 |
CHIX |
13:43:15 |
| 72 |
379.4 |
XLON |
13:43:15 |
| 196 |
379.4 |
XLON |
13:43:15 |
| 19 |
379.2 |
AQXE |
13:44:28 |
| 268 |
379.4 |
XLON |
13:45:25 |
| 134 |
379.4 |
XLON |
13:47:05 |
| 23 |
379.4 |
TRQX |
13:47:29 |
| 75 |
379.6 |
BATE |
13:48:34 |
| 28 |
379.6 |
BATE |
13:48:34 |
| 87 |
379.4 |
XLON |
13:49:06 |
| 47 |
379.4 |
XLON |
13:49:06 |
| 19 |
379.2 |
AQXE |
13:49:32 |
| 6 |
379.2 |
CHIX |
13:51:02 |
| 58 |
379.2 |
CHIX |
13:51:02 |
| 19 |
379 |
XLON |
13:54:02 |
| 103 |
379.4 |
BATE |
13:57:34 |
| 249 |
379.4 |
XLON |
13:57:36 |
| 64 |
379.6 |
CHIX |
14:00:03 |
| 19 |
379.8 |
AQXE |
14:00:11 |
| 268 |
380 |
XLON |
14:00:12 |
| 268 |
380 |
XLON |
14:02:14 |
| 268 |
380 |
XLON |
14:02:14 |
| 134 |
380 |
XLON |
14:04:19 |
| 103 |
379.4 |
BATE |
14:05:07 |
| 19 |
379.8 |
AQXE |
14:05:12 |
| 64 |
379.8 |
CHIX |
14:05:56 |
| 87 |
379.8 |
XLON |
14:06:17 |
| 47 |
379.8 |
XLON |
14:06:17 |
| 268 |
380 |
XLON |
14:07:58 |
| 134 |
380 |
XLON |
14:10:09 |
| 103 |
380.2 |
BATE |
14:10:58 |
| 19 |
380 |
AQXE |
14:11:05 |
| 64 |
380 |
CHIX |
14:11:31 |
| 23 |
380.6 |
TRQX |
14:11:47 |
| 46 |
380.2 |
TRQX |
14:11:47 |
| 38 |
380.2 |
XLON |
14:12:08 |
| 96 |
380.2 |
XLON |
14:12:08 |
| 268 |
380 |
XLON |
14:14:14 |
| 103 |
380 |
BATE |
14:15:02 |
| 134 |
379.8 |
XLON |
14:15:11 |
| 268 |
379.8 |
XLON |
14:15:11 |
| 19 |
380 |
AQXE |
14:15:25 |
| 64 |
380.4 |
CHIX |
14:15:56 |
| 268 |
380 |
XLON |
14:17:24 |
| 23 |
380 |
TRQX |
14:17:27 |
| 268 |
380 |
XLON |
14:19:18 |
| 74 |
380 |
BATE |
14:19:45 |
| 29 |
380 |
BATE |
14:19:45 |
| 19 |
380.2 |
AQXE |
14:20:04 |
| 103 |
380 |
BATE |
14:23:24 |
| 134 |
380.2 |
XLON |
14:23:26 |
| 536 |
380.2 |
XLON |
14:23:26 |
| 64 |
380.4 |
CHIX |
14:23:27 |
| 19 |
380.2 |
AQXE |
14:23:42 |
| 64 |
379.8 |
CHIX |
14:24:34 |
| 134 |
379.8 |
XLON |
14:24:34 |
| 23 |
379.8 |
TRQX |
14:24:34 |
| 23 |
379.8 |
TRQX |
14:24:34 |
| 103 |
380 |
BATE |
14:26:41 |
| 19 |
380.2 |
AQXE |
14:26:58 |
| 402 |
380 |
XLON |
14:27:03 |
| 64 |
380.2 |
CHIX |
14:27:20 |
| 402 |
380.8 |
XLON |
14:28:52 |
| 19 |
382 |
AQXE |
14:29:54 |
| 64 |
380.8 |
CHIX |
14:30:19 |
| 268 |
380.6 |
XLON |
14:30:19 |
| 103 |
380.6 |
BATE |
14:30:21 |
| 243 |
380.4 |
XLON |
14:31:14 |
| 293 |
380.8 |
XLON |
14:32:11 |
| 19 |
381 |
AQXE |
14:32:43 |
| 262 |
380.8 |
XLON |
14:32:43 |
| 64 |
381.6 |
CHIX |
14:33:27 |
| 6 |
381.2 |
XLON |
14:33:46 |
| 111 |
381.2 |
XLON |
14:34:02 |
| 134 |
381.2 |
XLON |
14:34:02 |
| 23 |
381.2 |
XLON |
14:34:02 |
| 19 |
381.8 |
AQXE |
14:35:08 |
| 64 |
381.2 |
CHIX |
14:35:48 |
| 103 |
380.8 |
BATE |
14:35:55 |
| 103 |
380.8 |
BATE |
14:35:55 |
| 134 |
381.2 |
XLON |
14:36:11 |
| 134 |
381.2 |
XLON |
14:36:11 |
| 12 |
381 |
XLON |
14:38:13 |
| 256 |
381.2 |
XLON |
14:38:13 |
| 19 |
381.8 |
AQXE |
14:39:23 |
| 103 |
381 |
BATE |
14:39:56 |
| 134 |
381 |
XLON |
14:39:56 |
| 402 |
381 |
XLON |
14:39:56 |
| 64 |
381 |
CHIX |
14:40:02 |
| 134 |
380.4 |
XLON |
14:40:18 |
| 23 |
380.2 |
TRQX |
14:40:36 |
| 69 |
380.2 |
TRQX |
14:40:36 |
| 23 |
380.2 |
TRQX |
14:40:36 |
| 114 |
380.2 |
XLON |
14:41:01 |
| 20 |
380.2 |
XLON |
14:41:03 |
| 134 |
380.2 |
XLON |
14:42:44 |
| 3 |
381 |
AQXE |
14:44:07 |
| 16 |
381.6 |
AQXE |
14:44:07 |
| 268 |
381 |
XLON |
14:44:28 |
| 103 |
380.6 |
BATE |
14:44:46 |
| 64 |
381.2 |
CHIX |
14:44:54 |
| 134 |
381.4 |
XLON |
14:46:52 |
| 134 |
381.4 |
XLON |
14:46:52 |
| 5 |
380.6 |
XLON |
14:48:39 |
| 23 |
380.6 |
TRQX |
14:48:39 |
| 129 |
380.6 |
XLON |
14:48:39 |
| 23 |
380.6 |
TRQX |
14:48:39 |
| 103 |
380.2 |
BATE |
14:49:03 |
| 19 |
381.6 |
AQXE |
14:49:33 |
| 64 |
380.2 |
CHIX |
14:50:37 |
| 268 |
380.2 |
XLON |
14:50:37 |
| 134 |
380.2 |
XLON |
14:50:37 |
| 134 |
380 |
XLON |
14:52:03 |
| 64 |
382.8 |
CHIX |
14:57:03 |
| 254 |
382.8 |
XLON |
14:57:03 |
| 416 |
382.8 |
XLON |
14:57:03 |
| 268 |
382.8 |
XLON |
14:57:03 |
| 64 |
382.4 |
CHIX |
15:00:00 |
| 134 |
382.4 |
XLON |
15:00:00 |
| 134 |
382.4 |
XLON |
15:00:00 |
| 134 |
382.4 |
XLON |
15:00:00 |
| 134 |
382.4 |
XLON |
15:00:00 |
| 64 |
382 |
CHIX |
15:01:26 |
| 134 |
382 |
XLON |
15:01:26 |
| 13 |
382 |
AQXE |
15:01:26 |
| 19 |
382 |
AQXE |
15:01:26 |
| 19 |
382 |
AQXE |
15:01:26 |
| 23 |
382 |
TRQX |
15:01:26 |
| 25 |
382 |
TRQX |
15:01:26 |
| 3 |
382 |
AQXE |
15:01:26 |
| 3 |
382 |
AQXE |
15:01:26 |
| 21 |
382 |
TRQX |
15:01:26 |
| 64 |
382.8 |
CHIX |
15:06:43 |
| 134 |
382.8 |
XLON |
15:06:43 |
| 268 |
382.8 |
XLON |
15:06:43 |
| 536 |
382.8 |
XLON |
15:06:43 |
| 19 |
383 |
AQXE |
15:06:53 |
| 134 |
382.2 |
XLON |
15:07:35 |
| 19 |
383 |
AQXE |
15:09:17 |
| 268 |
383 |
XLON |
15:09:31 |
| 64 |
383.4 |
CHIX |
15:10:41 |
| 134 |
383.4 |
XLON |
15:10:41 |
| 134 |
383.2 |
XLON |
15:11:05 |
| 65 |
382.8 |
XLON |
15:13:18 |
| 23 |
383 |
TRQX |
15:13:19 |
| 69 |
382.8 |
XLON |
15:13:25 |
| 134 |
382.8 |
XLON |
15:13:25 |
| 5 |
383 |
AQXE |
15:13:40 |
| 14 |
383 |
AQXE |
15:13:50 |
| 18 |
383 |
CHIX |
15:14:20 |
| 46 |
383 |
CHIX |
15:14:26 |
| 190 |
383 |
BATE |
15:14:27 |
| 325 |
383 |
BATE |
15:14:27 |
| 15 |
383.8 |
XLON |
15:18:46 |
| 119 |
383.8 |
XLON |
15:18:48 |
| 134 |
383.8 |
XLON |
15:18:48 |
| 536 |
383.8 |
XLON |
15:18:48 |
| 64 |
383.6 |
CHIX |
15:19:05 |
| 134 |
383.6 |
XLON |
15:20:43 |
| 19 |
383.2 |
AQXE |
15:21:13 |
| 103 |
383.2 |
BATE |
15:21:13 |
| 103 |
383.2 |
BATE |
15:21:13 |
| 268 |
383 |
XLON |
15:21:13 |
| 23 |
383.2 |
TRQX |
15:21:13 |
| 46 |
383.2 |
TRQX |
15:21:13 |
| 103 |
383 |
BATE |
15:22:55 |
| 134 |
383 |
XLON |
15:22:55 |
| 19 |
383.4 |
AQXE |
15:23:29 |
| 64 |
383.2 |
CHIX |
15:23:35 |
| 134 |
382.6 |
XLON |
15:24:30 |
| 268 |
382.6 |
XLON |
15:24:30 |
| 23 |
382.6 |
TRQX |
15:24:39 |
| 134 |
382.6 |
XLON |
15:26:30 |
| 103 |
383 |
BATE |
15:27:13 |
| 64 |
383.2 |
CHIX |
15:28:24 |
| 134 |
383.2 |
XLON |
15:28:24 |
| 134 |
383 |
XLON |
15:29:33 |
| 134 |
383 |
XLON |
15:29:33 |
| 19 |
383 |
AQXE |
15:29:54 |
| 22 |
383 |
TRQX |
15:29:54 |
| 1 |
383 |
TRQX |
15:29:54 |
| 134 |
382.6 |
XLON |
15:30:37 |
| 134 |
382.2 |
XLON |
15:30:55 |
| 103 |
382.6 |
BATE |
15:31:17 |
| 19 |
382.6 |
AQXE |
15:31:39 |
| 72 |
382.6 |
XLON |
15:32:41 |
| 62 |
382.6 |
XLON |
15:32:41 |
| 134 |
382.6 |
XLON |
15:33:36 |
| 64 |
382.6 |
CHIX |
15:34:27 |
| 47 |
383.4 |
BATE |
15:35:06 |
| 56 |
383.4 |
BATE |
15:35:23 |
| 47 |
383.2 |
XLON |
15:35:37 |
| 268 |
383.2 |
XLON |
15:35:37 |
| 87 |
383.2 |
XLON |
15:35:37 |
| 19 |
383 |
AQXE |
15:36:29 |
| 134 |
383 |
XLON |
15:36:29 |
| 23 |
383 |
TRQX |
15:36:29 |
| 23 |
383 |
TRQX |
15:36:29 |
| 64 |
382.8 |
CHIX |
15:38:05 |
| 134 |
382.8 |
XLON |
15:38:05 |
| 134 |
382.6 |
XLON |
15:40:09 |
| 23 |
383 |
TRQX |
15:40:14 |
| 134 |
382.4 |
XLON |
15:40:46 |
| 103 |
382.8 |
BATE |
15:40:56 |
| 134 |
382.2 |
XLON |
15:41:17 |
| 19 |
382.8 |
AQXE |
15:41:26 |
| 64 |
382.2 |
CHIX |
15:43:40 |
| 134 |
382.2 |
XLON |
15:43:40 |
| 268 |
382.2 |
XLON |
15:43:40 |
| 134 |
381.6 |
XLON |
15:44:47 |
| 19 |
382.4 |
AQXE |
15:45:39 |
| 134 |
382 |
XLON |
15:45:51 |
| 54 |
382 |
XLON |
15:46:59 |
| 64 |
382 |
CHIX |
15:46:59 |
| 134 |
382 |
XLON |
15:46:59 |
| 25 |
382 |
XLON |
15:46:59 |
| 55 |
382 |
XLON |
15:46:59 |
| 56 |
382 |
BATE |
15:47:07 |
| 47 |
382 |
BATE |
15:47:07 |
| 134 |
381.8 |
XLON |
15:48:04 |
| 134 |
381.8 |
XLON |
15:48:04 |
| 23 |
381.6 |
TRQX |
15:48:04 |
| 23 |
381.6 |
TRQX |
15:48:04 |
| 103 |
381.2 |
BATE |
15:48:34 |
| 64 |
381.8 |
CHIX |
15:49:27 |
| 64 |
381.8 |
CHIX |
15:51:29 |
| 64 |
381.4 |
CHIX |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 134 |
381.4 |
XLON |
15:52:27 |
| 64 |
382 |
CHIX |
15:55:27 |
| 114 |
381.8 |
XLON |
15:55:28 |
| 134 |
381.8 |
XLON |
15:55:28 |
| 18 |
381.8 |
AQXE |
15:56:26 |
| 76 |
381.8 |
AQXE |
15:56:26 |
| 64 |
381.8 |
CHIX |
15:56:26 |
| 134 |
381.8 |
XLON |
15:56:26 |
| 1 |
381.8 |
AQXE |
15:56:26 |
| 21 |
381.8 |
XLON |
15:56:30 |
| 1161 |
381.8 |
XLON |
15:56:31 |
| 44 |
381.8 |
XLON |
15:56:31 |
| 103 |
381.6 |
BATE |
15:57:25 |
| 64 |
381.8 |
CHIX |
15:57:25 |
| 63 |
381.6 |
BATE |
15:57:25 |
| 19 |
381.8 |
AQXE |
15:57:25 |
| 134 |
381.8 |
XLON |
15:57:25 |
| 6 |
381.6 |
BATE |
15:57:25 |
| 134 |
381.8 |
XLON |
15:57:25 |
| 134 |
381.8 |
XLON |
15:57:25 |
| 12 |
381.6 |
BATE |
15:57:25 |
| 22 |
381.6 |
BATE |
15:57:25 |
| 23 |
381.6 |
TRQX |
15:57:25 |
| 30 |
381.6 |
BATE |
15:57:25 |
| 40 |
381.6 |
BATE |
15:57:25 |
| 1 |
381.6 |
BATE |
15:57:25 |
| 4 |
381.6 |
BATE |
15:57:25 |
| 92 |
381.6 |
TRQX |
15:57:25 |
| 11 |
381.6 |
BATE |
15:57:25 |
| 17 |
381.6 |
BATE |
15:57:25 |
| 103 |
381.6 |
BATE |
15:57:25 |
| 103 |
381.6 |
BATE |
15:57:28 |
| 536 |
383 |
XLON |
15:59:43 |
| 64 |
383 |
CHIX |
15:59:47 |
| 23 |
383 |
TRQX |
15:59:51 |
| 103 |
383.2 |
BATE |
15:59:59 |
| 134 |
383.6 |
XLON |
16:00:28 |
| 134 |
383.6 |
XLON |
16:00:28 |
| 19 |
383.6 |
AQXE |
16:00:43 |
| 268 |
383.6 |
XLON |
16:05:33 |
| 55 |
383.6 |
XLON |
16:05:34 |
| 64 |
383.6 |
CHIX |
16:05:35 |
| 64 |
383.6 |
CHIX |
16:05:35 |
| 103 |
383.6 |
BATE |
16:05:35 |
| 103 |
383.6 |
BATE |
16:05:35 |
| 19 |
383.6 |
AQXE |
16:05:35 |
| 19 |
383.6 |
AQXE |
16:05:35 |
| 79 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 134 |
383.6 |
XLON |
16:05:35 |
| 46 |
383.6 |
TRQX |
16:06:20 |
| 134 |
383.6 |
XLON |
16:06:20 |
| 23 |
383.6 |
TRQX |
16:06:20 |
| 134 |
383.4 |
XLON |
16:06:24 |
| 134 |
383.4 |
XLON |
16:06:24 |
| 20 |
384 |
XLON |
16:07:33 |
| 55 |
384 |
XLON |
16:07:33 |
| 20 |
384 |
XLON |
16:07:33 |
| 39 |
384 |
XLON |
16:07:33 |
| 19 |
383.8 |
AQXE |
16:07:34 |
| 19 |
383.8 |
AQXE |
16:07:34 |
| 103 |
383.6 |
BATE |
16:07:38 |
| 64 |
383.6 |
CHIX |
16:07:38 |
| 55 |
384 |
XLON |
16:07:51 |
| 84 |
384 |
XLON |
16:07:51 |
| 77 |
384 |
XLON |
16:07:51 |
| 78 |
384 |
XLON |
16:07:51 |
| 242 |
384 |
XLON |
16:07:51 |
| 103 |
383.6 |
BATE |
16:08:06 |
| 64 |
383.6 |
CHIX |
16:08:06 |
| 134 |
383.6 |
XLON |
16:08:06 |
| 134 |
383.6 |
XLON |
16:08:06 |
| 134 |
383.6 |
XLON |
16:08:39 |
| 134 |
383.6 |
XLON |
16:08:39 |
| 103 |
384.4 |
BATE |
16:08:54 |
| 134 |
384.4 |
XLON |
16:08:54 |
| 98 |
384.4 |
XLON |
16:10:20 |
| 36 |
384.4 |
XLON |
16:10:20 |
| 134 |
384.4 |
XLON |
16:10:20 |
| 402 |
384.4 |
XLON |
16:10:20 |
| 64 |
384.4 |
CHIX |
16:10:27 |
| 64 |
384.4 |
CHIX |
16:10:31 |
| 19 |
384.2 |
AQXE |
16:10:58 |
| 19 |
384.2 |
AQXE |
16:10:58 |
| 23 |
384 |
TRQX |
16:10:58 |
| 103 |
384 |
BATE |
16:10:58 |
| 134 |
384 |
XLON |
16:10:58 |
| 23 |
384 |
TRQX |
16:10:58 |
| 23 |
383.8 |
TRQX |
16:12:04 |
| 134 |
383.8 |
XLON |
16:12:04 |
| 134 |
383.8 |
XLON |
16:12:04 |
| 23 |
383.8 |
TRQX |
16:12:04 |
| 103 |
383.6 |
BATE |
16:12:04 |
| 64 |
383.2 |
CHIX |
16:13:03 |
| 19 |
383.6 |
AQXE |
16:13:25 |
| 103 |
383.6 |
BATE |
16:14:33 |
| 696 |
384.2 |
XLON |
16:15:06 |
| 72 |
384.2 |
XLON |
16:15:06 |
| 76 |
384.2 |
XLON |
16:15:06 |
| 205 |
384.2 |
XLON |
16:15:06 |
| 75 |
384.2 |
XLON |
16:15:06 |
| 68 |
383.6 |
AQXE |
16:15:49 |
| 85 |
383.6 |
TRQX |
16:15:49 |
| 202 |
383.6 |
CHIX |
16:15:49 |
| 218 |
383.4 |
XLON |
16:16:16 |
| 729 |
383.4 |
XLON |
16:16:16 |
| 56 |
383.8 |
BATE |
16:16:52 |
| 293 |
383.8 |
BATE |
16:16:52 |
| 53 |
383.2 |
CHIX |
16:17:52 |
| 3 |
383.2 |
CHIX |
16:17:52 |
| 3 |
383.2 |
CHIX |
16:17:52 |
| 536 |
383.2 |
XLON |
16:17:52 |
| 24 |
383.4 |
AQXE |
16:17:54 |
| 232 |
383.2 |
XLON |
16:18:04 |
| 50 |
383 |
CHIX |
16:19:00 |
| 18 |
384.2 |
AQXE |
16:20:18 |
| 164 |
384.2 |
BATE |
16:20:23 |
| 74 |
384.2 |
XLON |
16:20:24 |
| 86 |
384.2 |
XLON |
16:20:24 |
| 442 |
384.2 |
XLON |
16:20:24 |
| 58 |
384.2 |
TRQX |
16:20:27 |
| 49 |
383.6 |
CHIX |
16:20:35 |
| 15 |
383.6 |
AQXE |
16:22:12 |
| 85 |
383.2 |
BATE |
16:22:28 |
| 148 |
383.4 |
XLON |
16:22:29 |
| 395 |
383.4 |
XLON |
16:22:29 |
| 19 |
383.2 |
TRQX |
16:22:33 |
| 52 |
383.2 |
CHIX |
16:22:34 |
| 92 |
383 |
XLON |
16:23:09 |
| 38 |
383 |
XLON |
16:23:09 |
| 123 |
382.6 |
XLON |
16:23:32 |
| 15 |
382.4 |
AQXE |
16:23:56 |
| 132 |
382.4 |
XLON |
16:23:56 |
| 62 |
382.4 |
CHIX |
16:24:31 |
| 8 |
382.2 |
CHIX |
16:24:51 |
| 263 |
382.2 |
XLON |
16:24:51 |
| 18 |
382.2 |
TRQX |
16:24:51 |
| 194 |
382.6 |
BATE |
16:26:10 |
| 22 |
382.4 |
AQXE |
16:26:10 |
| 47 |
382.4 |
CHIX |
16:26:10 |
| 36 |
382.6 |
XLON |
16:28:07 |
| 1 |
382.6 |
AQXE |
16:28:07 |
| 67 |
382.6 |
XLON |
16:28:07 |
| 962 |
382.6 |
XLON |
16:28:07 |
| 25 |
382.4 |
TRQX |
16:29:15 |
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.