10 March 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: |
7 March 2025 |
| Number of ordinary £0.000125 shares purchased: |
73,161 |
| Highest price paid per share (pence): |
424.00 |
| Lowest price paid per share (pence): |
408.50 |
| Volume weighted average price paid per share (pence): |
416.70 |
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 409,075,000 ordinary shares, with no ordinary shares in treasury.
The figure of 409,075,000 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) |
416.69 |
52,239 |
| Chi-X (CHIX) |
416.71 |
6,717 |
| BATE (BATE) |
416.72 |
9,940 |
| Aquis (AQXE) |
416.75 |
2,395 |
| Turquoise (TRQX) |
416.73 |
1,870 |
Schedule of Purchases - Individual Transactions
| Number of Shares Purchased |
Transaction Price (Pence per Share) |
Venue |
Time of Transaction |
| 632 |
414.5 |
XLON |
08:10:16 |
| 97 |
414 |
BATE |
08:10:16 |
| 18 |
414.5 |
TRQX |
08:10:16 |
| 158 |
414.5 |
XLON |
08:12:02 |
| 65 |
411.5 |
CHIX |
08:12:37 |
| 158 |
411 |
XLON |
08:12:37 |
| 65 |
412 |
CHIX |
08:15:29 |
| 97 |
412 |
BATE |
08:15:29 |
| 158 |
412 |
XLON |
08:15:29 |
| 158 |
412 |
XLON |
08:15:53 |
| 5 |
411.5 |
CHIX |
08:17:39 |
| 60 |
411.5 |
CHIX |
08:17:39 |
| 97 |
412 |
BATE |
08:17:47 |
| 36 |
412.5 |
TRQX |
08:20:17 |
| 474 |
411.5 |
XLON |
08:20:22 |
| 46 |
410.5 |
AQXE |
08:20:23 |
| 23 |
410.5 |
AQXE |
08:20:23 |
| 158 |
409.5 |
XLON |
08:21:00 |
| 65 |
409.5 |
CHIX |
08:24:42 |
| 97 |
409.5 |
BATE |
08:24:42 |
| 158 |
409.5 |
XLON |
08:24:42 |
| 23 |
409.5 |
AQXE |
08:24:42 |
| 36 |
409 |
XLON |
08:25:21 |
| 122 |
409 |
XLON |
08:25:21 |
| 158 |
409 |
XLON |
08:27:40 |
| 23 |
409.5 |
AQXE |
08:29:48 |
| 65 |
410 |
CHIX |
08:31:13 |
| 158 |
410 |
XLON |
08:31:13 |
| 158 |
410 |
XLON |
08:32:58 |
| 158 |
410 |
XLON |
08:34:57 |
| 65 |
410 |
CHIX |
08:36:09 |
| 158 |
410 |
XLON |
08:36:54 |
| 194 |
410 |
BATE |
08:36:56 |
| 18 |
409.5 |
TRQX |
08:38:47 |
| 36 |
409.5 |
TRQX |
08:38:47 |
| 158 |
409.5 |
XLON |
08:38:47 |
| 23 |
409.5 |
AQXE |
08:38:47 |
| 158 |
409.5 |
XLON |
08:40:39 |
| 65 |
410 |
CHIX |
08:41:23 |
| 97 |
410 |
BATE |
08:41:35 |
| 18 |
410 |
TRQX |
08:41:52 |
| 316 |
410.5 |
XLON |
08:42:49 |
| 23 |
410 |
AQXE |
08:42:50 |
| 64 |
410 |
XLON |
08:43:11 |
| 94 |
410 |
XLON |
08:43:11 |
| 65 |
410.5 |
CHIX |
08:44:41 |
| 97 |
410 |
BATE |
08:44:49 |
| 1 |
410.5 |
TRQX |
08:45:22 |
| 316 |
410 |
XLON |
08:45:23 |
| 1 |
410.5 |
TRQX |
08:46:16 |
| 46 |
410 |
AQXE |
08:49:02 |
| 316 |
410 |
XLON |
08:49:02 |
| 2 |
410.5 |
TRQX |
08:49:51 |
| 97 |
410 |
BATE |
08:49:57 |
| 1 |
410.5 |
TRQX |
08:50:14 |
| 158 |
410 |
XLON |
08:51:38 |
| 158 |
410 |
XLON |
08:53:23 |
| 46 |
409.5 |
CHIX |
08:54:37 |
| 31 |
410.5 |
TRQX |
08:54:37 |
| 158 |
410 |
XLON |
08:55:43 |
| 19 |
410 |
AQXE |
08:57:25 |
| 4 |
410 |
AQXE |
08:57:25 |
| 1 |
410.5 |
TRQX |
08:57:36 |
| 56 |
410 |
BATE |
08:58:32 |
| 41 |
410 |
BATE |
08:58:32 |
| 17 |
410.5 |
TRQX |
08:58:32 |
| 84 |
409.5 |
CHIX |
08:58:48 |
| 158 |
409.5 |
XLON |
08:58:48 |
| 158 |
408.5 |
XLON |
09:00:19 |
| 23 |
409.5 |
AQXE |
09:03:00 |
| 97 |
409.5 |
BATE |
09:06:03 |
| 316 |
409.5 |
XLON |
09:06:03 |
| 18 |
409.5 |
TRQX |
09:06:03 |
| 65 |
409.5 |
CHIX |
09:06:03 |
| 316 |
409.5 |
XLON |
09:06:03 |
| 790 |
410.5 |
XLON |
09:12:00 |
| 31 |
410.5 |
CHIX |
09:12:06 |
| 33 |
410.5 |
CHIX |
09:12:06 |
| 36 |
410.5 |
CHIX |
09:12:06 |
| 2 |
410.5 |
CHIX |
09:12:06 |
| 28 |
410.5 |
CHIX |
09:12:06 |
| 18 |
410.5 |
TRQX |
09:13:44 |
| 36 |
410.5 |
TRQX |
09:13:44 |
| 95 |
410.5 |
XLON |
09:14:05 |
| 149 |
410.5 |
XLON |
09:14:05 |
| 72 |
410.5 |
XLON |
09:14:05 |
| 28 |
410.5 |
CHIX |
09:14:37 |
| 37 |
410.5 |
CHIX |
09:14:37 |
| 158 |
410 |
XLON |
09:14:53 |
| 15 |
410.5 |
TRQX |
09:16:42 |
| 3 |
410.5 |
TRQX |
09:16:42 |
| 1 |
410.5 |
CHIX |
09:17:13 |
| 30 |
410.5 |
CHIX |
09:17:13 |
| 34 |
410.5 |
CHIX |
09:17:13 |
| 18 |
410.5 |
TRQX |
09:19:02 |
| 65 |
410.5 |
CHIX |
09:19:21 |
| 18 |
410.5 |
TRQX |
09:21:56 |
| 32 |
410.5 |
CHIX |
09:22:21 |
| 33 |
410.5 |
CHIX |
09:22:21 |
| 97 |
410.5 |
BATE |
09:22:45 |
| 136 |
410.5 |
XLON |
09:22:45 |
| 191 |
410.5 |
XLON |
09:22:45 |
| 1 |
410.5 |
XLON |
09:22:45 |
| 7 |
410.5 |
XLON |
09:22:45 |
| 25 |
410.5 |
XLON |
09:22:45 |
| 18 |
410.5 |
XLON |
09:22:45 |
| 254 |
410.5 |
XLON |
09:22:45 |
| 194 |
410.5 |
BATE |
09:22:56 |
| 158 |
410.5 |
XLON |
09:23:04 |
| 790 |
411 |
XLON |
09:23:24 |
| 92 |
411 |
AQXE |
09:23:35 |
| 46 |
411 |
AQXE |
09:23:35 |
| 97 |
411 |
BATE |
09:23:35 |
| 316 |
412 |
XLON |
09:26:28 |
| 97 |
411.5 |
BATE |
09:28:41 |
| 97 |
411.5 |
BATE |
09:28:41 |
| 23 |
411.5 |
AQXE |
09:28:41 |
| 65 |
411.5 |
CHIX |
09:28:41 |
| 158 |
411.5 |
XLON |
09:28:41 |
| 316 |
412.5 |
XLON |
09:31:09 |
| 23 |
412 |
AQXE |
09:32:36 |
| 65 |
412 |
CHIX |
09:32:36 |
| 26 |
412.5 |
XLON |
09:33:12 |
| 65 |
412.5 |
XLON |
09:33:12 |
| 67 |
412.5 |
XLON |
09:33:12 |
| 86 |
412 |
BATE |
09:33:39 |
| 36 |
412 |
TRQX |
09:34:46 |
| 18 |
412 |
TRQX |
09:38:18 |
| 108 |
412 |
BATE |
09:38:18 |
| 158 |
412 |
XLON |
09:38:18 |
| 23 |
412.5 |
AQXE |
09:48:24 |
| 23 |
412.5 |
AQXE |
09:48:24 |
| 194 |
412.5 |
BATE |
09:48:24 |
| 65 |
412.5 |
CHIX |
09:48:24 |
| 65 |
412.5 |
CHIX |
09:48:24 |
| 474 |
412.5 |
XLON |
09:48:24 |
| 632 |
412.5 |
XLON |
09:48:24 |
| 36 |
412.5 |
TRQX |
09:48:40 |
| 4 |
412.5 |
AQXE |
09:50:26 |
| 65 |
412.5 |
CHIX |
09:50:50 |
| 158 |
412.5 |
XLON |
09:50:50 |
| 19 |
412.5 |
AQXE |
09:50:50 |
| 97 |
412.5 |
BATE |
09:51:23 |
| 158 |
412.5 |
XLON |
09:52:47 |
| 23 |
412.5 |
AQXE |
09:56:32 |
| 316 |
413 |
XLON |
09:56:44 |
| 632 |
413.5 |
XLON |
10:06:12 |
| 18 |
413.5 |
TRQX |
10:06:12 |
| 36 |
413.5 |
TRQX |
10:06:12 |
| 158 |
413.5 |
XLON |
10:06:12 |
| 316 |
413.5 |
XLON |
10:08:38 |
| 158 |
413.5 |
XLON |
10:10:27 |
| 46 |
413.5 |
AQXE |
10:11:28 |
| 23 |
413.5 |
AQXE |
10:11:28 |
| 158 |
413.5 |
XLON |
10:12:44 |
| 65 |
413 |
CHIX |
10:13:10 |
| 65 |
413 |
CHIX |
10:13:10 |
| 65 |
413 |
CHIX |
10:13:10 |
| 97 |
413 |
BATE |
10:13:10 |
| 97 |
413 |
BATE |
10:13:10 |
| 3 |
413 |
TRQX |
10:14:42 |
| 1 |
413 |
TRQX |
10:15:11 |
| 6 |
413 |
TRQX |
10:15:17 |
| 97 |
413 |
BATE |
10:15:26 |
| 158 |
413 |
XLON |
10:15:39 |
| 65 |
412.5 |
CHIX |
10:16:51 |
| 8 |
413 |
TRQX |
10:16:51 |
| 21 |
413 |
BATE |
10:19:49 |
| 76 |
413 |
BATE |
10:19:49 |
| 158 |
412.5 |
XLON |
10:20:10 |
| 158 |
412.5 |
XLON |
10:22:45 |
| 23 |
412.5 |
AQXE |
10:24:43 |
| 18 |
412.5 |
TRQX |
10:25:09 |
| 158 |
412.5 |
XLON |
10:25:12 |
| 65 |
412.5 |
CHIX |
10:25:52 |
| 19 |
413 |
BATE |
10:26:55 |
| 50 |
413 |
BATE |
10:26:55 |
| 5 |
413 |
BATE |
10:26:55 |
| 23 |
413 |
BATE |
10:26:55 |
| 158 |
412.5 |
XLON |
10:27:32 |
| 23 |
412.5 |
AQXE |
10:29:43 |
| 316 |
412.5 |
XLON |
10:30:04 |
| 18 |
412.5 |
TRQX |
10:30:04 |
| 65 |
412.5 |
CHIX |
10:31:39 |
| 158 |
412.5 |
XLON |
10:33:16 |
| 158 |
413 |
XLON |
10:40:26 |
| 46 |
414 |
AQXE |
10:52:24 |
| 97 |
414 |
BATE |
10:52:24 |
| 130 |
414 |
CHIX |
10:52:24 |
| 36 |
414 |
TRQX |
10:52:24 |
| 97 |
414 |
BATE |
10:52:24 |
| 316 |
414 |
XLON |
10:52:24 |
| 474 |
414 |
XLON |
10:52:24 |
| 97 |
414 |
BATE |
10:54:23 |
| 158 |
414 |
XLON |
10:55:03 |
| 23 |
414 |
AQXE |
10:56:41 |
| 158 |
414 |
XLON |
10:56:56 |
| 18 |
414 |
TRQX |
10:57:05 |
| 97 |
414 |
BATE |
10:59:55 |
| 65 |
414 |
CHIX |
10:59:55 |
| 158 |
414 |
XLON |
10:59:55 |
| 158 |
414 |
XLON |
11:01:41 |
| 65 |
414.5 |
CHIX |
11:16:40 |
| 97 |
414.5 |
BATE |
11:16:40 |
| 18 |
414.5 |
TRQX |
11:16:40 |
| 23 |
414.5 |
AQXE |
11:16:40 |
| 285 |
414.5 |
XLON |
11:16:40 |
| 347 |
414.5 |
XLON |
11:16:40 |
| 158 |
414.5 |
XLON |
11:16:40 |
| 158 |
414.5 |
XLON |
11:16:40 |
| 65 |
414.5 |
CHIX |
11:19:48 |
| 97 |
414.5 |
BATE |
11:19:48 |
| 23 |
414.5 |
AQXE |
11:19:48 |
| 18 |
414.5 |
TRQX |
11:19:48 |
| 158 |
414.5 |
XLON |
11:20:23 |
| 23 |
414.5 |
AQXE |
11:23:55 |
| 158 |
414.5 |
XLON |
11:24:00 |
| 18 |
414.5 |
TRQX |
11:24:50 |
| 65 |
414.5 |
CHIX |
11:26:21 |
| 158 |
414.5 |
XLON |
11:26:59 |
| 97 |
414.5 |
BATE |
11:28:53 |
| 316 |
414.5 |
XLON |
11:32:56 |
| 18 |
414.5 |
TRQX |
11:32:56 |
| 65 |
414 |
CHIX |
11:34:41 |
| 158 |
414.5 |
XLON |
11:35:30 |
| 97 |
415 |
BATE |
11:39:17 |
| 158 |
415 |
XLON |
11:39:17 |
| 158 |
415 |
XLON |
11:43:32 |
| 18 |
415 |
TRQX |
11:43:32 |
| 23 |
415 |
AQXE |
11:47:07 |
| 97 |
415 |
BATE |
11:47:07 |
| 23 |
415 |
AQXE |
11:47:07 |
| 65 |
415 |
CHIX |
11:47:07 |
| 158 |
415 |
XLON |
11:47:07 |
| 316 |
415 |
XLON |
11:49:27 |
| 2 |
415 |
AQXE |
11:49:42 |
| 21 |
415 |
AQXE |
11:49:42 |
| 18 |
415.5 |
TRQX |
11:50:33 |
| 158 |
414.5 |
XLON |
11:51:33 |
| 50 |
415 |
BATE |
11:56:04 |
| 23 |
415.5 |
BATE |
11:56:04 |
| 1 |
415.5 |
BATE |
11:56:04 |
| 23 |
415.5 |
BATE |
11:56:04 |
| 158 |
415 |
XLON |
11:56:07 |
| 65 |
415 |
CHIX |
11:56:11 |
| 158 |
415 |
XLON |
11:58:14 |
| 23 |
415 |
AQXE |
12:01:54 |
| 65 |
415 |
CHIX |
12:01:54 |
| 18 |
415 |
TRQX |
12:01:54 |
| 158 |
415 |
XLON |
12:01:54 |
| 97 |
415 |
BATE |
12:03:54 |
| 158 |
415 |
XLON |
12:03:54 |
| 23 |
415 |
AQXE |
12:06:29 |
| 18 |
415 |
TRQX |
12:06:29 |
| 65 |
415 |
CHIX |
12:06:30 |
| 316 |
415 |
XLON |
12:06:38 |
| 97 |
415 |
BATE |
12:08:12 |
| 134 |
416 |
XLON |
12:22:51 |
| 182 |
416 |
XLON |
12:22:51 |
| 18 |
416 |
TRQX |
12:23:00 |
| 65 |
416 |
CHIX |
12:23:00 |
| 133 |
416 |
XLON |
12:23:00 |
| 499 |
416 |
XLON |
12:23:00 |
| 65 |
416 |
CHIX |
12:25:08 |
| 18 |
415.5 |
TRQX |
12:25:08 |
| 23 |
415.5 |
AQXE |
12:25:08 |
| 23 |
415.5 |
AQXE |
12:25:08 |
| 194 |
415.5 |
BATE |
12:25:08 |
| 316 |
415.5 |
XLON |
12:25:08 |
| 158 |
415.5 |
XLON |
12:27:25 |
| 1 |
415.5 |
AQXE |
12:30:14 |
| 158 |
415.5 |
XLON |
12:30:14 |
| 22 |
416.5 |
AQXE |
12:34:33 |
| 45 |
416.5 |
AQXE |
12:34:33 |
| 36 |
416.5 |
TRQX |
12:34:33 |
| 65 |
416.5 |
CHIX |
12:34:33 |
| 97 |
416.5 |
BATE |
12:34:33 |
| 158 |
416.5 |
XLON |
12:34:33 |
| 316 |
416.5 |
XLON |
12:34:33 |
| 65 |
416.5 |
CHIX |
12:36:39 |
| 158 |
416.5 |
XLON |
12:36:42 |
| 97 |
416.5 |
BATE |
12:37:47 |
| 158 |
416.5 |
XLON |
12:38:53 |
| 158 |
416 |
XLON |
12:42:11 |
| 1 |
416.5 |
TRQX |
12:42:20 |
| 1 |
416.5 |
TRQX |
12:42:20 |
| 65 |
416 |
CHIX |
12:44:26 |
| 158 |
416 |
XLON |
12:45:04 |
| 1 |
416.5 |
TRQX |
12:45:10 |
| 15 |
416.5 |
TRQX |
12:46:28 |
| 97 |
415.5 |
BATE |
12:47:18 |
| 158 |
415.5 |
XLON |
12:47:20 |
| 202 |
416 |
XLON |
12:54:28 |
| 272 |
416 |
XLON |
12:54:28 |
| 23 |
416 |
AQXE |
13:00:01 |
| 24 |
416 |
AQXE |
13:00:01 |
| 194 |
416 |
BATE |
13:00:01 |
| 18 |
416 |
TRQX |
13:00:01 |
| 18 |
416 |
TRQX |
13:00:01 |
| 65 |
416 |
CHIX |
13:00:01 |
| 130 |
416 |
CHIX |
13:00:01 |
| 158 |
416 |
XLON |
13:00:01 |
| 158 |
416 |
XLON |
13:00:01 |
| 316 |
416 |
XLON |
13:00:01 |
| 194 |
416 |
BATE |
13:15:23 |
| 46 |
416 |
AQXE |
13:15:23 |
| 65 |
416 |
CHIX |
13:15:23 |
| 97 |
416 |
BATE |
13:15:23 |
| 18 |
416 |
TRQX |
13:15:23 |
| 23 |
416 |
AQXE |
13:15:23 |
| 36 |
416 |
TRQX |
13:15:23 |
| 158 |
416 |
XLON |
13:15:23 |
| 158 |
416 |
XLON |
13:15:23 |
| 316 |
416 |
XLON |
13:15:23 |
| 158 |
416 |
XLON |
13:15:23 |
| 158 |
416 |
XLON |
13:15:23 |
| 158 |
416 |
XLON |
13:15:23 |
| 65 |
416.5 |
CHIX |
13:17:29 |
| 158 |
416.5 |
XLON |
13:17:54 |
| 23 |
416.5 |
AQXE |
13:19:04 |
| 316 |
416.5 |
XLON |
13:20:24 |
| 65 |
416.5 |
CHIX |
13:20:40 |
| 18 |
416 |
TRQX |
13:21:01 |
| 158 |
416 |
XLON |
13:21:01 |
| 97 |
416 |
BATE |
13:22:32 |
| 23 |
416 |
AQXE |
13:23:16 |
| 158 |
416 |
XLON |
13:23:16 |
| 18 |
416.5 |
TRQX |
13:23:42 |
| 316 |
416.5 |
XLON |
13:27:23 |
| 316 |
416.5 |
XLON |
13:29:08 |
| 65 |
416.5 |
CHIX |
13:29:36 |
| 97 |
416 |
BATE |
13:30:00 |
| 18 |
417 |
TRQX |
13:30:30 |
| 65 |
418.5 |
CHIX |
13:31:45 |
| 23 |
418.5 |
AQXE |
13:32:49 |
| 18 |
418.5 |
TRQX |
13:33:46 |
| 97 |
418 |
BATE |
13:33:56 |
| 158 |
418 |
XLON |
13:33:56 |
| 158 |
418 |
XLON |
13:33:56 |
| 23 |
417.5 |
AQXE |
13:34:08 |
| 30 |
418.5 |
CHIX |
13:34:55 |
| 35 |
418.5 |
CHIX |
13:34:55 |
| 316 |
417.5 |
XLON |
13:36:30 |
| 97 |
417.5 |
BATE |
13:38:58 |
| 316 |
417.5 |
XLON |
13:39:07 |
| 19 |
417.5 |
AQXE |
13:40:08 |
| 4 |
417.5 |
AQXE |
13:40:08 |
| 18 |
417.5 |
TRQX |
13:40:37 |
| 158 |
417 |
XLON |
13:41:13 |
| 36 |
417.5 |
CHIX |
13:41:45 |
| 29 |
417.5 |
CHIX |
13:41:45 |
| 97 |
417.5 |
BATE |
13:45:20 |
| 124 |
417.5 |
XLON |
13:45:20 |
| 192 |
417.5 |
XLON |
13:45:20 |
| 158 |
417.5 |
XLON |
13:45:20 |
| 65 |
418 |
CHIX |
13:49:49 |
| 18 |
418 |
TRQX |
13:49:49 |
| 158 |
418 |
XLON |
13:49:49 |
| 23 |
418 |
AQXE |
13:49:49 |
| 97 |
418 |
BATE |
13:51:40 |
| 158 |
418 |
XLON |
13:51:46 |
| 23 |
418 |
AQXE |
13:52:54 |
| 158 |
418 |
XLON |
13:53:29 |
| 18 |
418 |
TRQX |
13:54:16 |
| 158 |
418 |
XLON |
13:56:11 |
| 65 |
417.5 |
CHIX |
13:56:34 |
| 71 |
418 |
XLON |
13:58:22 |
| 87 |
418 |
XLON |
13:58:22 |
| 97 |
417.5 |
BATE |
13:59:56 |
| 3 |
417.5 |
AQXE |
14:00:34 |
| 20 |
417.5 |
AQXE |
14:00:34 |
| 158 |
417 |
XLON |
14:00:37 |
| 18 |
417.5 |
TRQX |
14:01:39 |
| 158 |
417 |
XLON |
14:03:09 |
| 65 |
417 |
CHIX |
14:04:16 |
| 23 |
417.5 |
AQXE |
14:09:07 |
| 97 |
417.5 |
BATE |
14:09:07 |
| 158 |
417.5 |
XLON |
14:09:07 |
| 158 |
417.5 |
XLON |
14:09:07 |
| 18 |
417.5 |
TRQX |
14:09:09 |
| 65 |
417.5 |
CHIX |
14:09:45 |
| 97 |
417.5 |
BATE |
14:13:07 |
| 158 |
417.5 |
XLON |
14:13:07 |
| 316 |
417.5 |
XLON |
14:13:07 |
| 23 |
417.5 |
AQXE |
14:13:07 |
| 158 |
417.5 |
XLON |
14:13:07 |
| 18 |
417.5 |
TRQX |
14:13:07 |
| 65 |
417.5 |
CHIX |
14:13:35 |
| 316 |
417.5 |
XLON |
14:15:06 |
| 97 |
417.5 |
BATE |
14:15:41 |
| 23 |
417.5 |
AQXE |
14:15:48 |
| 158 |
417.5 |
XLON |
14:17:49 |
| 18 |
417.5 |
TRQX |
14:17:49 |
| 65 |
417.5 |
CHIX |
14:18:07 |
| 316 |
417.5 |
XLON |
14:20:11 |
| 97 |
417.5 |
BATE |
14:20:45 |
| 23 |
417.5 |
AQXE |
14:20:54 |
| 18 |
417.5 |
TRQX |
14:21:36 |
| 158 |
417.5 |
XLON |
14:22:12 |
| 65 |
417.5 |
CHIX |
14:23:21 |
| 158 |
417.5 |
XLON |
14:24:08 |
| 97 |
417.5 |
BATE |
14:25:56 |
| 23 |
417.5 |
AQXE |
14:26:00 |
| 316 |
417.5 |
XLON |
14:26:30 |
| 18 |
417.5 |
TRQX |
14:26:39 |
| 65 |
417.5 |
CHIX |
14:28:16 |
| 158 |
417.5 |
XLON |
14:28:22 |
| 23 |
417 |
AQXE |
14:30:28 |
| 91 |
417 |
XLON |
14:33:25 |
| 97 |
417 |
BATE |
14:33:25 |
| 316 |
417 |
XLON |
14:33:25 |
| 67 |
417 |
XLON |
14:33:25 |
| 158 |
417 |
XLON |
14:33:25 |
| 158 |
417 |
XLON |
14:33:25 |
| 65 |
417 |
CHIX |
14:36:23 |
| 97 |
417 |
BATE |
14:36:23 |
| 130 |
417 |
CHIX |
14:36:23 |
| 18 |
417 |
TRQX |
14:36:23 |
| 36 |
417 |
TRQX |
14:36:23 |
| 316 |
417 |
XLON |
14:36:23 |
| 23 |
417 |
AQXE |
14:36:23 |
| 158 |
417 |
XLON |
14:36:23 |
| 19 |
417 |
BATE |
14:38:27 |
| 20 |
417 |
BATE |
14:38:27 |
| 58 |
417 |
BATE |
14:38:27 |
| 158 |
417.5 |
XLON |
14:39:00 |
| 23 |
417.5 |
AQXE |
14:39:35 |
| 158 |
417.5 |
XLON |
14:41:13 |
| 158 |
417.5 |
XLON |
14:41:13 |
| 23 |
417.5 |
AQXE |
14:41:21 |
| 97 |
417.5 |
BATE |
14:41:35 |
| 18 |
417.5 |
TRQX |
14:42:07 |
| 316 |
417.5 |
XLON |
14:43:42 |
| 65 |
417.5 |
CHIX |
14:43:45 |
| 158 |
417.5 |
XLON |
14:45:46 |
| 23 |
417.5 |
AQXE |
14:46:22 |
| 26 |
417.5 |
BATE |
14:46:54 |
| 71 |
417.5 |
BATE |
14:46:54 |
| 18 |
417.5 |
TRQX |
14:47:18 |
| 147 |
417.5 |
XLON |
14:48:02 |
| 32 |
418 |
CHIX |
14:49:33 |
| 33 |
418 |
CHIX |
14:49:33 |
| 18 |
418.5 |
TRQX |
14:53:11 |
| 97 |
418.5 |
BATE |
14:53:11 |
| 316 |
418.5 |
XLON |
14:53:11 |
| 158 |
418.5 |
XLON |
14:53:11 |
| 169 |
418.5 |
XLON |
14:53:11 |
| 15 |
418.5 |
AQXE |
14:54:09 |
| 97 |
419.5 |
BATE |
15:00:09 |
| 65 |
419.5 |
CHIX |
15:00:09 |
| 65 |
419.5 |
CHIX |
15:00:09 |
| 316 |
419.5 |
XLON |
15:00:09 |
| 150 |
419.5 |
XLON |
15:00:09 |
| 324 |
419.5 |
XLON |
15:00:09 |
| 158 |
419.5 |
XLON |
15:00:09 |
| 18 |
419.5 |
TRQX |
15:00:10 |
| 46 |
419.5 |
AQXE |
15:00:17 |
| 65 |
420 |
CHIX |
15:06:00 |
| 97 |
420 |
BATE |
15:06:00 |
| 97 |
420 |
BATE |
15:06:00 |
| 158 |
420 |
XLON |
15:06:00 |
| 158 |
420 |
XLON |
15:06:00 |
| 28 |
420 |
XLON |
15:06:00 |
| 130 |
420 |
XLON |
15:06:00 |
| 18 |
419.5 |
TRQX |
15:07:51 |
| 23 |
419.5 |
AQXE |
15:07:51 |
| 18 |
419.5 |
TRQX |
15:07:51 |
| 316 |
419.5 |
XLON |
15:07:51 |
| 65 |
420 |
CHIX |
15:08:00 |
| 97 |
420 |
BATE |
15:09:17 |
| 18 |
419.5 |
TRQX |
15:09:40 |
| 158 |
419.5 |
XLON |
15:10:14 |
| 65 |
419.5 |
CHIX |
15:11:38 |
| 104 |
419.5 |
XLON |
15:11:38 |
| 23 |
419.5 |
AQXE |
15:11:38 |
| 54 |
419.5 |
XLON |
15:11:38 |
| 97 |
419.5 |
BATE |
15:13:08 |
| 18 |
419.5 |
TRQX |
15:13:08 |
| 23 |
419.5 |
AQXE |
15:13:33 |
| 158 |
419 |
XLON |
15:13:36 |
| 158 |
419 |
XLON |
15:13:36 |
| 158 |
418 |
XLON |
15:13:53 |
| 5 |
419 |
CHIX |
15:14:31 |
| 60 |
419 |
CHIX |
15:14:31 |
| 158 |
418.5 |
XLON |
15:15:57 |
| 31 |
418.5 |
AQXE |
15:16:25 |
| 18 |
419 |
TRQX |
15:17:12 |
| 97 |
418.5 |
BATE |
15:17:12 |
| 158 |
418 |
XLON |
15:17:30 |
| 65 |
418 |
CHIX |
15:19:00 |
| 158 |
418 |
XLON |
15:19:45 |
| 158 |
418 |
XLON |
15:19:45 |
| 23 |
418.5 |
AQXE |
15:21:02 |
| 22 |
418.5 |
BATE |
15:22:04 |
| 8 |
418.5 |
BATE |
15:22:04 |
| 67 |
418.5 |
BATE |
15:22:04 |
| 158 |
418.5 |
XLON |
15:23:28 |
| 65 |
418.5 |
CHIX |
15:24:19 |
| 23 |
418.5 |
AQXE |
15:27:11 |
| 158 |
418.5 |
XLON |
15:27:11 |
| 158 |
418.5 |
XLON |
15:27:11 |
| 158 |
418.5 |
XLON |
15:27:11 |
| 97 |
418.5 |
BATE |
15:28:28 |
| 65 |
418.5 |
CHIX |
15:29:13 |
| 316 |
418.5 |
XLON |
15:29:16 |
| 36 |
418 |
TRQX |
15:30:33 |
| 18 |
418 |
TRQX |
15:30:33 |
| 158 |
418 |
XLON |
15:30:33 |
| 23 |
418.5 |
AQXE |
15:30:52 |
| 97 |
418 |
BATE |
15:31:35 |
| 65 |
418 |
CHIX |
15:32:59 |
| 1 |
418 |
XLON |
15:35:06 |
| 23 |
418 |
XLON |
15:35:06 |
| 87 |
418 |
XLON |
15:35:06 |
| 1 |
418 |
XLON |
15:35:06 |
| 18 |
418 |
XLON |
15:35:06 |
| 97 |
418 |
BATE |
15:35:51 |
| 186 |
418 |
XLON |
15:35:51 |
| 22 |
418 |
XLON |
15:35:51 |
| 136 |
418 |
XLON |
15:35:51 |
| 158 |
418 |
XLON |
15:35:51 |
| 23 |
418 |
AQXE |
15:35:51 |
| 18 |
418 |
TRQX |
15:35:52 |
| 19 |
418 |
CHIX |
15:36:56 |
| 46 |
418 |
CHIX |
15:36:56 |
| 158 |
418 |
XLON |
15:38:02 |
| 23 |
418 |
AQXE |
15:39:02 |
| 87 |
418 |
XLON |
15:39:41 |
| 71 |
418 |
XLON |
15:39:41 |
| 18 |
418 |
TRQX |
15:40:03 |
| 97 |
417.5 |
BATE |
15:41:06 |
| 30 |
418 |
CHIX |
15:41:43 |
| 35 |
418 |
CHIX |
15:41:43 |
| 11 |
418 |
XLON |
15:41:58 |
| 98 |
418 |
XLON |
15:41:58 |
| 207 |
418 |
XLON |
15:41:58 |
| 97 |
418.5 |
BATE |
15:44:22 |
| 158 |
418.5 |
XLON |
15:44:22 |
| 18 |
419 |
TRQX |
15:46:42 |
| 158 |
419 |
XLON |
15:46:42 |
| 65 |
419 |
CHIX |
15:46:51 |
| 97 |
419 |
BATE |
15:48:23 |
| 18 |
419 |
TRQX |
15:48:54 |
| 45 |
419.5 |
XLON |
15:49:02 |
| 271 |
419.5 |
XLON |
15:49:02 |
| 126 |
419.5 |
XLON |
15:49:02 |
| 165 |
419.5 |
XLON |
15:49:02 |
| 183 |
419.5 |
XLON |
15:49:02 |
| 65 |
421.5 |
CHIX |
15:50:40 |
| 23 |
421 |
AQXE |
15:50:48 |
| 46 |
421 |
AQXE |
15:50:48 |
| 97 |
421 |
BATE |
15:50:48 |
| 158 |
421 |
XLON |
15:50:48 |
| 158 |
421 |
XLON |
15:50:48 |
| 18 |
421 |
TRQX |
15:50:48 |
| 23 |
422.5 |
AQXE |
15:52:15 |
| 316 |
422.5 |
XLON |
15:52:17 |
| 474 |
422.5 |
XLON |
15:52:17 |
| 97 |
423 |
BATE |
15:52:52 |
| 18 |
423 |
TRQX |
15:52:56 |
| 65 |
423 |
CHIX |
15:53:05 |
| 18 |
422.5 |
TRQX |
15:53:20 |
| 23 |
422.5 |
AQXE |
15:53:20 |
| 97 |
422.5 |
BATE |
15:53:20 |
| 158 |
422.5 |
XLON |
15:53:20 |
| 158 |
422.5 |
XLON |
15:53:20 |
| 316 |
424 |
XLON |
15:54:54 |
| 23 |
424 |
AQXE |
15:55:10 |
| 65 |
423.5 |
CHIX |
15:55:10 |
| 97 |
423.5 |
BATE |
15:55:10 |
| 23 |
424 |
AQXE |
15:55:10 |
| 130 |
423.5 |
CHIX |
15:55:10 |
| 158 |
423.5 |
XLON |
15:55:10 |
| 316 |
423.5 |
XLON |
15:55:10 |
| 18 |
423.5 |
TRQX |
15:55:23 |
| 66 |
423 |
XLON |
15:57:14 |
| 92 |
423 |
XLON |
15:57:14 |
| 194 |
423 |
BATE |
15:57:28 |
| 65 |
423 |
CHIX |
15:57:40 |
| 18 |
423 |
TRQX |
15:57:40 |
| 23 |
423 |
AQXE |
15:57:40 |
| 158 |
423 |
XLON |
15:58:21 |
| 158 |
423 |
XLON |
15:58:54 |
| 158 |
423 |
XLON |
15:58:54 |
| 97 |
423 |
BATE |
15:59:35 |
| 19 |
423 |
AQXE |
15:59:37 |
| 4 |
423 |
AQXE |
15:59:37 |
| 18 |
423 |
TRQX |
15:59:45 |
| 158 |
423 |
XLON |
16:00:04 |
| 65 |
422.5 |
CHIX |
16:00:05 |
| 65 |
422.5 |
CHIX |
16:00:05 |
| 18 |
422.5 |
TRQX |
16:00:05 |
| 316 |
422 |
XLON |
16:01:18 |
| 23 |
422.5 |
AQXE |
16:01:43 |
| 97 |
422.5 |
BATE |
16:02:27 |
| 65 |
422.5 |
CHIX |
16:03:31 |
| 158 |
422.5 |
XLON |
16:03:33 |
| 4 |
422.5 |
AQXE |
16:04:51 |
| 19 |
422.5 |
AQXE |
16:04:51 |
| 158 |
422.5 |
XLON |
16:05:05 |
| 18 |
422.5 |
TRQX |
16:05:24 |
| 158 |
422.5 |
XLON |
16:05:26 |
| 97 |
422.5 |
BATE |
16:05:33 |
| 316 |
422.5 |
XLON |
16:05:44 |
| 65 |
422.5 |
CHIX |
16:06:10 |
| 158 |
422.5 |
XLON |
16:06:28 |
| 158 |
422.5 |
XLON |
16:06:28 |
| 2 |
423 |
XLON |
16:07:41 |
| 70 |
423 |
XLON |
16:07:41 |
| 86 |
423 |
XLON |
16:07:41 |
| 3 |
423 |
BATE |
16:07:49 |
| 22 |
423 |
BATE |
16:07:49 |
| 22 |
423 |
BATE |
16:07:49 |
| 23 |
423 |
BATE |
16:07:49 |
| 12 |
423 |
BATE |
16:07:49 |
| 30 |
423 |
XLON |
16:07:51 |
| 83 |
423 |
XLON |
16:07:51 |
| 45 |
423 |
XLON |
16:07:51 |
| 49 |
423 |
XLON |
16:08:06 |
| 109 |
423 |
XLON |
16:08:06 |
| 158 |
423 |
XLON |
16:08:31 |
| 19 |
423 |
XLON |
16:08:50 |
| 82 |
423 |
XLON |
16:08:50 |
| 57 |
423 |
XLON |
16:08:50 |
| 43 |
423 |
XLON |
16:09:08 |
| 115 |
423 |
XLON |
16:09:08 |
| 158 |
423 |
XLON |
16:09:28 |
| 86 |
423 |
XLON |
16:09:49 |
| 72 |
423 |
XLON |
16:09:49 |
| 12 |
423 |
XLON |
16:10:17 |
| 86 |
423 |
XLON |
16:10:17 |
| 60 |
423 |
XLON |
16:10:17 |
| 38 |
423 |
XLON |
16:11:03 |
| 96 |
423 |
XLON |
16:11:03 |
| 24 |
423 |
XLON |
16:11:03 |
| 75 |
423 |
XLON |
16:11:46 |
| 83 |
423 |
XLON |
16:11:46 |
| 158 |
423 |
XLON |
16:12:28 |
| 23 |
422.5 |
AQXE |
16:12:42 |
| 23 |
422.5 |
AQXE |
16:12:42 |
| 23 |
422.5 |
AQXE |
16:12:42 |
| 23 |
422.5 |
AQXE |
16:12:42 |
| 97 |
422.5 |
BATE |
16:12:42 |
| 97 |
422.5 |
BATE |
16:12:42 |
| 23 |
422.5 |
AQXE |
16:12:42 |
| 65 |
422.5 |
CHIX |
16:12:42 |
| 112 |
422.5 |
BATE |
16:12:42 |
| 65 |
422.5 |
CHIX |
16:12:42 |
| 65 |
422.5 |
CHIX |
16:12:42 |
| 65 |
422.5 |
CHIX |
16:12:42 |
| 65 |
422.5 |
CHIX |
16:12:42 |
| 97 |
422.5 |
BATE |
16:12:42 |
| 158 |
422.5 |
XLON |
16:12:42 |
| 474 |
422.5 |
XLON |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 158 |
422.5 |
XLON |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 18 |
422.5 |
TRQX |
16:12:42 |
| 62 |
423.5 |
XLON |
16:14:44 |
| 96 |
423.5 |
XLON |
16:14:44 |
| 158 |
423.5 |
XLON |
16:14:44 |
| 65 |
423 |
CHIX |
16:16:04 |
| 97 |
423 |
BATE |
16:16:04 |
| 23 |
423 |
AQXE |
16:16:04 |
| 153 |
423 |
CHIX |
16:16:04 |
| 246 |
423 |
BATE |
16:16:04 |
| 23 |
423 |
AQXE |
16:16:04 |
| 70 |
423 |
AQXE |
16:16:04 |
| 158 |
423 |
XLON |
16:16:04 |
| 158 |
423 |
XLON |
16:16:04 |
| 422 |
423 |
XLON |
16:16:04 |
| 18 |
423 |
TRQX |
16:16:04 |
| 158 |
423 |
XLON |
16:16:04 |
| 429 |
423 |
XLON |
16:16:04 |
| 18 |
423 |
TRQX |
16:16:04 |
| 51 |
423 |
TRQX |
16:16:04 |
| 169 |
423 |
BATE |
16:17:59 |
| 117 |
423 |
CHIX |
16:18:08 |
| 16 |
423 |
TRQX |
16:18:13 |
| 693 |
423 |
XLON |
16:18:32 |
| 24 |
423 |
AQXE |
16:18:38 |
| 14 |
423 |
TRQX |
16:20:23 |
| 89 |
423 |
BATE |
16:20:25 |
| 59 |
423 |
CHIX |
16:20:32 |
| 393 |
423 |
XLON |
16:20:35 |
| 12 |
423 |
AQXE |
16:20:41 |
| 14 |
423 |
TRQX |
16:22:22 |
| 83 |
423 |
XLON |
16:22:23 |
| 90 |
423 |
XLON |
16:22:23 |
| 91 |
423 |
XLON |
16:22:23 |
| 78 |
423 |
XLON |
16:22:23 |
| 20 |
423 |
BATE |
16:23:29 |
| 20 |
423 |
BATE |
16:23:29 |
| 23 |
423 |
BATE |
16:23:29 |
| 51 |
423 |
BATE |
16:23:29 |
| 427 |
423 |
XLON |
16:24:19 |
| 105 |
423 |
CHIX |
16:24:27 |
| 18 |
423 |
TRQX |
16:24:40 |
| 45 |
423 |
AQXE |
16:24:45 |
| 93 |
423 |
BATE |
16:25:33 |
| 3 |
422.5 |
AQXE |
16:26:11 |
| 12 |
422.5 |
BATE |
16:26:11 |
| 43 |
422.5 |
CHIX |
16:26:11 |
| 2 |
422.5 |
TRQX |
16:26:11 |
| 2 |
422 |
BATE |
16:26:36 |
| 9 |
422 |
TRQX |
16:26:36 |
| 10 |
422 |
AQXE |
16:26:36 |
| 18 |
422 |
XLON |
16:26:43 |
| 547 |
422 |
XLON |
16:26:43 |
| 103 |
422 |
XLON |
16:27:10 |
| 43 |
422 |
XLON |
16:27:21 |
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.