Bunzl PLC Transaction in Own Shares
07 Octubre 2024 - 1:00AM
RNS Regulatory News
RNS Number : 0655H
Bunzl PLC
07 October 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
07 October
2024
|
|
|
|
|
|
|
|
|
|
|
Bunzl plc
|
|
|
|
Transactions in own
shares
|
Bunzl plc (the "Company" or "Bunzl")
announces today that it has purchased the following number of its
ordinary shares of 32¹/⁷ pence each through UBS AG London Branch
("UBS") on the London Stock Exchange in accordance with the
authority granted by shareholders at the Company's Annual General
Meeting on 24 April 2024 (the "Purchase"). The Purchase was
effected pursuant to instructions issued by Bunzl on 27 August
2024, as announced on 27 August 2024.
|
Date of purchase
|
|
04 October
2024
|
Aggregate number of ordinary shares
repurchased
|
|
231,000
|
Highest price paid per
share
|
|
£34.9800
|
Lowest price paid per
share
|
|
£34.7800
|
Average price paid per
share
|
|
£34.8960
|
Bunzl intends to cancel the
purchased shares.
|
Following the above transaction,
Bunzl does not hold any of its ordinary shares in treasury and
has 336,791,275 ordinary shares in issue.
Therefore, the total number of voting rights in the Company will
be 336,791,275 and
this figure may be used by shareholders as the denominator when
determining whether they are required to notify their interest in,
or a change to their interest in, the Company under the FCA's
Disclosure Guidance and Transparency Rules.
|
Since the commencement of the share
buyback programme with UBS announced on 27 August 2024, the Company
has repurchased 1,560,289 ordinary shares in aggregate at a
weighted average price of 3,552.78 pence per share.
|
The table below contains detailed
information about the purchases made as part of the buyback
programme.
|
Schedule of Purchases
|
Shares purchased: Bunzl plc
GB00B0744B38
|
Intermediary name: UBS AG London
Branch
|
Intermediary Code:
UBSWGB2L
|
Currency: GBP
|
Aggregated information:
|
|
|
|
|
|
|
|
|
Trading
venue
|
Volume weighted average price
(pence)
|
Aggregated
volume
|
Lowest Price per
share
|
Highest Price per
share
|
|
London
Stock Exchange
|
3489.6902
|
138,000
|
3478.00
|
3498.00
|
|
BATS
Europe
|
3489.6886
|
37,000
|
3480.00
|
3496.00
|
|
Chi-X
Europe
|
3489.2350
|
33,000
|
3478.00
|
3496.00
|
|
Aquis
|
3489.3930
|
23,000
|
3478.00
|
3496.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
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:
|
|
|
|
|
|
|
Transaction date
|
Time of transaction
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction
Reference
Number
|
04/10/2024
|
08:02:34
|
23
|
3480.0000
|
Aquis
|
543729
|
04/10/2024
|
08:02:35
|
38
|
3480.0000
|
Aquis
|
543761
|
04/10/2024
|
08:05:13
|
407
|
3484.0000
|
Aquis
|
547650
|
04/10/2024
|
08:09:53
|
125
|
3484.0000
|
Aquis
|
554333
|
04/10/2024
|
08:09:53
|
375
|
3484.0000
|
Aquis
|
554325
|
04/10/2024
|
08:15:02
|
453
|
3488.0000
|
Aquis
|
561558
|
04/10/2024
|
08:30:11
|
30
|
3494.0000
|
Aquis
|
581933
|
04/10/2024
|
08:30:11
|
421
|
3494.0000
|
Aquis
|
581929
|
04/10/2024
|
08:35:17
|
14
|
3492.0000
|
Aquis
|
589961
|
04/10/2024
|
08:35:46
|
403
|
3492.0000
|
Aquis
|
590651
|
04/10/2024
|
08:52:03
|
83
|
3494.0000
|
Aquis
|
616296
|
04/10/2024
|
08:59:02
|
387
|
3494.0000
|
Aquis
|
627999
|
04/10/2024
|
09:00:22
|
469
|
3492.0000
|
Aquis
|
630288
|
04/10/2024
|
09:17:26
|
469
|
3490.0000
|
Aquis
|
647300
|
04/10/2024
|
09:30:05
|
418
|
3490.0000
|
Aquis
|
657960
|
04/10/2024
|
09:55:49
|
223
|
3484.0000
|
Aquis
|
678617
|
04/10/2024
|
09:55:49
|
177
|
3484.0000
|
Aquis
|
678615
|
04/10/2024
|
09:55:49
|
67
|
3484.0000
|
Aquis
|
678613
|
04/10/2024
|
09:55:49
|
206
|
3484.0000
|
Aquis
|
678611
|
04/10/2024
|
09:55:49
|
151
|
3484.0000
|
Aquis
|
678609
|
04/10/2024
|
09:55:52
|
54
|
3484.0000
|
Aquis
|
678657
|
04/10/2024
|
09:56:04
|
16
|
3484.0000
|
Aquis
|
678809
|
04/10/2024
|
09:57:13
|
2
|
3484.0000
|
Aquis
|
679503
|
04/10/2024
|
10:12:54
|
35
|
3488.0000
|
Aquis
|
692057
|
04/10/2024
|
10:12:57
|
143
|
3488.0000
|
Aquis
|
692217
|
04/10/2024
|
10:13:02
|
64
|
3488.0000
|
Aquis
|
692298
|
04/10/2024
|
10:13:21
|
263
|
3488.0000
|
Aquis
|
692523
|
04/10/2024
|
10:32:55
|
253
|
3486.0000
|
Aquis
|
707627
|
04/10/2024
|
10:32:55
|
79
|
3486.0000
|
Aquis
|
707613
|
04/10/2024
|
10:32:56
|
38
|
3486.0000
|
Aquis
|
707635
|
04/10/2024
|
10:32:56
|
93
|
3486.0000
|
Aquis
|
707633
|
04/10/2024
|
10:33:35
|
53
|
3486.0000
|
Aquis
|
708088
|
04/10/2024
|
10:34:09
|
1
|
3486.0000
|
Aquis
|
708673
|
04/10/2024
|
10:34:09
|
1
|
3486.0000
|
Aquis
|
708671
|
04/10/2024
|
10:34:09
|
1
|
3486.0000
|
Aquis
|
708669
|
04/10/2024
|
10:34:09
|
31
|
3486.0000
|
Aquis
|
708667
|
04/10/2024
|
10:34:13
|
358
|
3486.0000
|
Aquis
|
708760
|
04/10/2024
|
10:46:11
|
424
|
3486.0000
|
Aquis
|
719478
|
04/10/2024
|
11:01:32
|
29
|
3484.0000
|
Aquis
|
734027
|
04/10/2024
|
11:03:08
|
389
|
3484.0000
|
Aquis
|
735154
|
04/10/2024
|
11:14:20
|
314
|
3484.0000
|
Aquis
|
742623
|
04/10/2024
|
11:14:20
|
79
|
3484.0000
|
Aquis
|
742613
|
04/10/2024
|
11:14:29
|
4
|
3484.0000
|
Aquis
|
742769
|
04/10/2024
|
11:14:29
|
2
|
3484.0000
|
Aquis
|
742766
|
04/10/2024
|
11:14:29
|
31
|
3484.0000
|
Aquis
|
742764
|
04/10/2024
|
11:30:59
|
480
|
3484.0000
|
Aquis
|
754341
|
04/10/2024
|
12:00:02
|
444
|
3482.0000
|
Aquis
|
775278
|
04/10/2024
|
12:01:07
|
463
|
3480.0000
|
Aquis
|
776121
|
04/10/2024
|
12:26:57
|
188
|
3482.0000
|
Aquis
|
791191
|
04/10/2024
|
12:26:57
|
1
|
3482.0000
|
Aquis
|
791183
|
04/10/2024
|
12:26:57
|
1
|
3482.0000
|
Aquis
|
791181
|
04/10/2024
|
12:26:57
|
45
|
3482.0000
|
Aquis
|
791179
|
04/10/2024
|
12:27:00
|
217
|
3482.0000
|
Aquis
|
791209
|
04/10/2024
|
12:27:00
|
45
|
3482.0000
|
Aquis
|
791207
|
04/10/2024
|
12:39:38
|
1
|
3478.0000
|
Aquis
|
799020
|
04/10/2024
|
12:39:38
|
14
|
3478.0000
|
Aquis
|
799018
|
04/10/2024
|
12:39:50
|
424
|
3478.0000
|
Aquis
|
799117
|
04/10/2024
|
13:14:26
|
316
|
3484.0000
|
Aquis
|
820071
|
04/10/2024
|
13:14:26
|
128
|
3484.0000
|
Aquis
|
820067
|
04/10/2024
|
13:18:32
|
424
|
3486.0000
|
Aquis
|
822809
|
04/10/2024
|
13:29:58
|
475
|
3490.0000
|
Aquis
|
831992
|
04/10/2024
|
13:32:00
|
265
|
3490.0000
|
Aquis
|
837445
|
04/10/2024
|
13:32:00
|
225
|
3490.0000
|
Aquis
|
837443
|
04/10/2024
|
13:46:37
|
407
|
3494.0000
|
Aquis
|
857252
|
04/10/2024
|
14:04:56
|
412
|
3496.0000
|
Aquis
|
879264
|
04/10/2024
|
14:11:29
|
460
|
3494.0000
|
Aquis
|
885330
|
04/10/2024
|
14:25:10
|
332
|
3494.0000
|
Aquis
|
900557
|
04/10/2024
|
14:25:39
|
6
|
3494.0000
|
Aquis
|
900984
|
04/10/2024
|
14:25:39
|
18
|
3494.0000
|
Aquis
|
900982
|
04/10/2024
|
14:26:00
|
72
|
3494.0000
|
Aquis
|
901386
|
04/10/2024
|
14:31:11
|
375
|
3494.0000
|
Aquis
|
913225
|
04/10/2024
|
14:31:11
|
413
|
3494.0000
|
Aquis
|
913207
|
04/10/2024
|
14:44:14
|
484
|
3492.0000
|
Aquis
|
939642
|
04/10/2024
|
14:51:56
|
386
|
3494.0000
|
Aquis
|
956149
|
04/10/2024
|
14:51:56
|
68
|
3494.0000
|
Aquis
|
956145
|
04/10/2024
|
14:54:05
|
421
|
3492.0000
|
Aquis
|
960463
|
04/10/2024
|
14:56:53
|
247
|
3488.0000
|
Aquis
|
965557
|
04/10/2024
|
15:08:42
|
158
|
3494.0000
|
Aquis
|
987920
|
04/10/2024
|
15:08:42
|
71
|
3494.0000
|
Aquis
|
987912
|
04/10/2024
|
15:08:42
|
496
|
3494.0000
|
Aquis
|
987896
|
04/10/2024
|
15:20:33
|
481
|
3496.0000
|
Aquis
|
1008237
|
04/10/2024
|
15:22:09
|
491
|
3494.0000
|
Aquis
|
1010453
|
04/10/2024
|
15:27:22
|
194
|
3488.0000
|
Aquis
|
1019606
|
04/10/2024
|
15:27:22
|
59
|
3488.0000
|
Aquis
|
1019603
|
04/10/2024
|
15:27:25
|
240
|
3488.0000
|
Aquis
|
1019679
|
04/10/2024
|
15:50:09
|
72
|
3490.0000
|
Aquis
|
1055449
|
04/10/2024
|
15:55:08
|
354
|
3492.0000
|
Aquis
|
1062983
|
04/10/2024
|
16:01:39
|
467
|
3494.0000
|
Aquis
|
1074818
|
04/10/2024
|
16:01:39
|
717
|
3494.0000
|
Aquis
|
1074812
|
04/10/2024
|
16:07:37
|
47
|
3494.0000
|
Aquis
|
1084033
|
04/10/2024
|
16:07:37
|
79
|
3494.0000
|
Aquis
|
1084035
|
04/10/2024
|
16:07:37
|
149
|
3494.0000
|
Aquis
|
1084031
|
04/10/2024
|
16:07:37
|
55
|
3494.0000
|
Aquis
|
1084029
|
04/10/2024
|
16:10:40
|
17
|
3492.0000
|
Aquis
|
1089006
|
04/10/2024
|
16:11:12
|
6
|
3492.0000
|
Aquis
|
1089983
|
04/10/2024
|
16:14:20
|
6
|
3492.0000
|
Aquis
|
1095601
|
04/10/2024
|
16:14:20
|
411
|
3492.0000
|
Aquis
|
1095611
|
04/10/2024
|
16:14:20
|
485
|
3492.0000
|
Aquis
|
1095575
|
04/10/2024
|
16:14:20
|
433
|
3492.0000
|
Aquis
|
1095587
|
04/10/2024
|
16:20:12
|
333
|
3490.0000
|
Aquis
|
1107488
|
04/10/2024
|
16:20:12
|
173
|
3490.0000
|
Aquis
|
1107490
|
04/10/2024
|
16:20:12
|
467
|
3490.0000
|
Aquis
|
1107482
|
04/10/2024
|
16:25:09
|
205
|
3488.0000
|
Aquis
|
1117646
|
04/10/2024
|
16:25:12
|
227
|
3488.0000
|
Aquis
|
1117895
|
04/10/2024
|
16:25:12
|
154
|
3488.0000
|
Aquis
|
1117893
|
04/10/2024
|
08:02:35
|
162
|
3480.0000
|
BATE
|
543763
|
04/10/2024
|
08:06:57
|
449
|
3484.0000
|
BATE
|
550191
|
04/10/2024
|
08:15:02
|
472
|
3488.0000
|
BATE
|
561560
|
04/10/2024
|
08:15:02
|
507
|
3488.0000
|
BATE
|
561564
|
04/10/2024
|
08:20:47
|
416
|
3488.0000
|
BATE
|
568866
|
04/10/2024
|
08:22:36
|
488
|
3486.0000
|
BATE
|
571683
|
04/10/2024
|
08:30:11
|
429
|
3494.0000
|
BATE
|
581935
|
04/10/2024
|
08:35:16
|
412
|
3492.0000
|
BATE
|
589938
|
04/10/2024
|
08:55:36
|
198
|
3496.0000
|
BATE
|
622182
|
04/10/2024
|
08:55:36
|
294
|
3496.0000
|
BATE
|
622176
|
04/10/2024
|
08:55:36
|
410
|
3496.0000
|
BATE
|
622174
|
04/10/2024
|
08:58:00
|
440
|
3494.0000
|
BATE
|
626045
|
04/10/2024
|
09:00:22
|
500
|
3492.0000
|
BATE
|
630286
|
04/10/2024
|
09:17:26
|
488
|
3490.0000
|
BATE
|
647302
|
04/10/2024
|
09:30:05
|
11
|
3490.0000
|
BATE
|
657980
|
04/10/2024
|
09:30:05
|
331
|
3490.0000
|
BATE
|
657978
|
04/10/2024
|
09:30:05
|
155
|
3490.0000
|
BATE
|
657976
|
04/10/2024
|
09:30:05
|
422
|
3490.0000
|
BATE
|
657962
|
04/10/2024
|
09:55:48
|
317
|
3484.0000
|
BATE
|
678586
|
04/10/2024
|
09:55:48
|
48
|
3484.0000
|
BATE
|
678576
|
04/10/2024
|
09:55:48
|
106
|
3484.0000
|
BATE
|
678590
|
04/10/2024
|
09:55:48
|
82
|
3484.0000
|
BATE
|
678594
|
04/10/2024
|
09:55:49
|
356
|
3484.0000
|
BATE
|
678607
|
04/10/2024
|
10:12:54
|
484
|
3488.0000
|
BATE
|
692047
|
04/10/2024
|
10:12:54
|
418
|
3488.0000
|
BATE
|
692041
|
04/10/2024
|
10:13:23
|
485
|
3486.0000
|
BATE
|
692561
|
04/10/2024
|
10:32:55
|
158
|
3486.0000
|
BATE
|
707611
|
04/10/2024
|
10:34:09
|
256
|
3486.0000
|
BATE
|
708661
|
04/10/2024
|
10:34:09
|
485
|
3486.0000
|
BATE
|
708665
|
04/10/2024
|
10:35:21
|
426
|
3484.0000
|
BATE
|
709581
|
04/10/2024
|
10:46:11
|
2
|
3486.0000
|
BATE
|
719496
|
04/10/2024
|
10:46:11
|
91
|
3486.0000
|
BATE
|
719494
|
04/10/2024
|
10:46:11
|
50
|
3486.0000
|
BATE
|
719484
|
04/10/2024
|
10:46:11
|
48
|
3486.0000
|
BATE
|
719490
|
04/10/2024
|
10:46:15
|
78
|
3486.0000
|
BATE
|
719532
|
04/10/2024
|
10:46:15
|
122
|
3486.0000
|
BATE
|
719530
|
04/10/2024
|
10:46:21
|
25
|
3486.0000
|
BATE
|
719630
|
04/10/2024
|
10:49:03
|
502
|
3484.0000
|
BATE
|
722170
|
04/10/2024
|
10:58:24
|
79
|
3484.0000
|
BATE
|
731249
|
04/10/2024
|
11:00:24
|
1
|
3484.0000
|
BATE
|
733084
|
04/10/2024
|
11:00:26
|
1
|
3484.0000
|
BATE
|
733161
|
04/10/2024
|
11:01:30
|
357
|
3484.0000
|
BATE
|
733997
|
04/10/2024
|
11:01:30
|
39
|
3484.0000
|
BATE
|
733995
|
04/10/2024
|
11:14:20
|
34
|
3484.0000
|
BATE
|
742629
|
04/10/2024
|
11:14:20
|
122
|
3484.0000
|
BATE
|
742627
|
04/10/2024
|
11:14:20
|
6
|
3484.0000
|
BATE
|
742621
|
04/10/2024
|
11:14:20
|
249
|
3484.0000
|
BATE
|
742617
|
04/10/2024
|
11:30:59
|
451
|
3484.0000
|
BATE
|
754329
|
04/10/2024
|
11:33:03
|
468
|
3482.0000
|
BATE
|
755894
|
04/10/2024
|
11:33:03
|
1
|
3482.0000
|
BATE
|
755890
|
04/10/2024
|
11:41:46
|
210
|
3484.0000
|
BATE
|
761871
|
04/10/2024
|
11:41:46
|
125
|
3484.0000
|
BATE
|
761867
|
04/10/2024
|
11:43:08
|
111
|
3484.0000
|
BATE
|
763042
|
04/10/2024
|
12:00:01
|
403
|
3482.0000
|
BATE
|
775093
|
04/10/2024
|
12:00:02
|
462
|
3482.0000
|
BATE
|
775282
|
04/10/2024
|
12:00:02
|
41
|
3482.0000
|
BATE
|
775280
|
04/10/2024
|
12:11:04
|
111
|
3484.0000
|
BATE
|
782217
|
04/10/2024
|
12:11:04
|
393
|
3484.0000
|
BATE
|
782215
|
04/10/2024
|
12:26:57
|
471
|
3482.0000
|
BATE
|
791177
|
04/10/2024
|
12:35:16
|
475
|
3480.0000
|
BATE
|
796248
|
04/10/2024
|
12:59:49
|
26
|
3480.0000
|
BATE
|
811007
|
04/10/2024
|
12:59:49
|
317
|
3480.0000
|
BATE
|
811005
|
04/10/2024
|
12:59:49
|
142
|
3480.0000
|
BATE
|
811003
|
04/10/2024
|
13:18:32
|
370
|
3486.0000
|
BATE
|
822821
|
04/10/2024
|
13:18:32
|
99
|
3486.0000
|
BATE
|
822819
|
04/10/2024
|
13:18:32
|
425
|
3486.0000
|
BATE
|
822803
|
04/10/2024
|
13:18:32
|
471
|
3486.0000
|
BATE
|
822807
|
04/10/2024
|
13:33:20
|
274
|
3490.0000
|
BATE
|
839317
|
04/10/2024
|
13:33:20
|
224
|
3490.0000
|
BATE
|
839315
|
04/10/2024
|
13:40:14
|
469
|
3492.0000
|
BATE
|
849600
|
04/10/2024
|
13:46:37
|
426
|
3494.0000
|
BATE
|
857250
|
04/10/2024
|
13:54:58
|
437
|
3496.0000
|
BATE
|
867306
|
04/10/2024
|
14:04:56
|
457
|
3496.0000
|
BATE
|
879270
|
04/10/2024
|
14:04:56
|
417
|
3496.0000
|
BATE
|
879268
|
04/10/2024
|
14:11:29
|
429
|
3494.0000
|
BATE
|
885311
|
04/10/2024
|
14:24:35
|
481
|
3494.0000
|
BATE
|
899822
|
04/10/2024
|
14:31:11
|
142
|
3494.0000
|
BATE
|
913221
|
04/10/2024
|
14:31:11
|
171
|
3494.0000
|
BATE
|
913219
|
04/10/2024
|
14:31:11
|
150
|
3494.0000
|
BATE
|
913223
|
04/10/2024
|
14:31:11
|
260
|
3494.0000
|
BATE
|
913217
|
04/10/2024
|
14:31:11
|
29
|
3494.0000
|
BATE
|
913215
|
04/10/2024
|
14:31:11
|
15
|
3494.0000
|
BATE
|
913213
|
04/10/2024
|
14:31:11
|
178
|
3494.0000
|
BATE
|
913205
|
04/10/2024
|
14:31:11
|
479
|
3494.0000
|
BATE
|
913199
|
04/10/2024
|
14:42:43
|
337
|
3494.0000
|
BATE
|
936858
|
04/10/2024
|
14:42:43
|
150
|
3494.0000
|
BATE
|
936854
|
04/10/2024
|
14:44:14
|
41
|
3492.0000
|
BATE
|
939654
|
04/10/2024
|
14:44:14
|
479
|
3492.0000
|
BATE
|
939640
|
04/10/2024
|
14:44:14
|
410
|
3492.0000
|
BATE
|
939648
|
04/10/2024
|
14:54:05
|
466
|
3492.0000
|
BATE
|
960465
|
04/10/2024
|
14:54:05
|
464
|
3492.0000
|
BATE
|
960469
|
04/10/2024
|
14:57:06
|
229
|
3488.0000
|
BATE
|
966089
|
04/10/2024
|
14:57:06
|
219
|
3488.0000
|
BATE
|
966087
|
04/10/2024
|
15:08:18
|
432
|
3496.0000
|
BATE
|
987072
|
04/10/2024
|
15:08:42
|
200
|
3494.0000
|
BATE
|
987910
|
04/10/2024
|
15:08:42
|
407
|
3494.0000
|
BATE
|
987894
|
04/10/2024
|
15:08:42
|
63
|
3494.0000
|
BATE
|
987900
|
04/10/2024
|
15:08:42
|
480
|
3494.0000
|
BATE
|
987904
|
04/10/2024
|
15:08:43
|
117
|
3494.0000
|
BATE
|
988111
|
04/10/2024
|
15:08:44
|
73
|
3494.0000
|
BATE
|
988148
|
04/10/2024
|
15:08:45
|
21
|
3494.0000
|
BATE
|
988178
|
04/10/2024
|
15:08:49
|
9
|
3494.0000
|
BATE
|
988387
|
04/10/2024
|
15:20:33
|
500
|
3496.0000
|
BATE
|
1008233
|
04/10/2024
|
15:22:09
|
100
|
3494.0000
|
BATE
|
1010465
|
04/10/2024
|
15:22:09
|
46
|
3494.0000
|
BATE
|
1010459
|
04/10/2024
|
15:22:09
|
62
|
3494.0000
|
BATE
|
1010461
|
04/10/2024
|
15:22:09
|
45
|
3494.0000
|
BATE
|
1010463
|
04/10/2024
|
15:22:13
|
5
|
3494.0000
|
BATE
|
1010589
|
04/10/2024
|
15:22:13
|
197
|
3494.0000
|
BATE
|
1010591
|
04/10/2024
|
15:27:13
|
432
|
3490.0000
|
BATE
|
1019199
|
04/10/2024
|
15:33:45
|
312
|
3486.0000
|
BATE
|
1030143
|
04/10/2024
|
15:43:39
|
239
|
3490.0000
|
BATE
|
1044923
|
04/10/2024
|
15:43:39
|
248
|
3490.0000
|
BATE
|
1044921
|
04/10/2024
|
15:43:39
|
37
|
3490.0000
|
BATE
|
1044914
|
04/10/2024
|
15:43:39
|
42
|
3490.0000
|
BATE
|
1044916
|
04/10/2024
|
15:47:48
|
150
|
3490.0000
|
BATE
|
1051928
|
04/10/2024
|
15:47:48
|
111
|
3490.0000
|
BATE
|
1051926
|
04/10/2024
|
15:47:48
|
15
|
3490.0000
|
BATE
|
1051924
|
04/10/2024
|
15:48:18
|
1
|
3488.0000
|
BATE
|
1052704
|
04/10/2024
|
15:49:58
|
54
|
3490.0000
|
BATE
|
1055159
|
04/10/2024
|
15:49:58
|
58
|
3490.0000
|
BATE
|
1055157
|
04/10/2024
|
15:49:58
|
296
|
3490.0000
|
BATE
|
1055155
|
04/10/2024
|
16:01:39
|
1,387
|
3494.0000
|
BATE
|
1074808
|
04/10/2024
|
16:01:39
|
113
|
3494.0000
|
BATE
|
1074810
|
04/10/2024
|
16:01:39
|
371
|
3494.0000
|
BATE
|
1074814
|
04/10/2024
|
16:08:01
|
482
|
3494.0000
|
BATE
|
1084569
|
04/10/2024
|
16:11:01
|
21
|
3494.0000
|
BATE
|
1089619
|
04/10/2024
|
16:11:01
|
19
|
3494.0000
|
BATE
|
1089617
|
04/10/2024
|
16:11:01
|
188
|
3494.0000
|
BATE
|
1089623
|
04/10/2024
|
16:11:01
|
42
|
3494.0000
|
BATE
|
1089621
|
04/10/2024
|
16:11:01
|
4
|
3494.0000
|
BATE
|
1089625
|
04/10/2024
|
16:12:01
|
33
|
3494.0000
|
BATE
|
1091213
|
04/10/2024
|
16:12:01
|
20
|
3494.0000
|
BATE
|
1091211
|
04/10/2024
|
16:12:01
|
20
|
3494.0000
|
BATE
|
1091209
|
04/10/2024
|
16:12:01
|
188
|
3494.0000
|
BATE
|
1091207
|
04/10/2024
|
16:14:01
|
160
|
3494.0000
|
BATE
|
1095041
|
04/10/2024
|
16:14:01
|
26
|
3494.0000
|
BATE
|
1095039
|
04/10/2024
|
16:14:01
|
20
|
3494.0000
|
BATE
|
1095037
|
04/10/2024
|
16:14:01
|
23
|
3494.0000
|
BATE
|
1095035
|
04/10/2024
|
16:14:01
|
188
|
3494.0000
|
BATE
|
1095031
|
04/10/2024
|
16:14:01
|
20
|
3494.0000
|
BATE
|
1095033
|
04/10/2024
|
16:14:20
|
252
|
3492.0000
|
BATE
|
1095581
|
04/10/2024
|
16:14:20
|
489
|
3492.0000
|
BATE
|
1095577
|
04/10/2024
|
16:14:20
|
238
|
3492.0000
|
BATE
|
1095583
|
04/10/2024
|
16:20:12
|
493
|
3490.0000
|
BATE
|
1107466
|
04/10/2024
|
16:20:12
|
263
|
3490.0000
|
BATE
|
1107470
|
04/10/2024
|
16:20:12
|
6
|
3490.0000
|
BATE
|
1107476
|
04/10/2024
|
16:20:12
|
140
|
3490.0000
|
BATE
|
1107484
|
04/10/2024
|
16:20:12
|
95
|
3490.0000
|
BATE
|
1107478
|
04/10/2024
|
16:23:12
|
188
|
3490.0000
|
BATE
|
1113861
|
04/10/2024
|
16:23:12
|
24
|
3490.0000
|
BATE
|
1113859
|
04/10/2024
|
16:23:12
|
28
|
3490.0000
|
BATE
|
1113857
|
04/10/2024
|
16:23:12
|
23
|
3490.0000
|
BATE
|
1113855
|
04/10/2024
|
16:24:12
|
22
|
3490.0000
|
BATE
|
1115678
|
04/10/2024
|
16:24:12
|
50
|
3490.0000
|
BATE
|
1115676
|
04/10/2024
|
16:24:12
|
5
|
3490.0000
|
BATE
|
1115684
|
04/10/2024
|
16:24:12
|
23
|
3490.0000
|
BATE
|
1115680
|
04/10/2024
|
16:24:12
|
188
|
3490.0000
|
BATE
|
1115682
|
04/10/2024
|
16:24:27
|
170
|
3490.0000
|
BATE
|
1116243
|
04/10/2024
|
16:24:27
|
50
|
3490.0000
|
BATE
|
1116241
|
04/10/2024
|
16:24:27
|
20
|
3490.0000
|
BATE
|
1116239
|
04/10/2024
|
16:24:27
|
188
|
3490.0000
|
BATE
|
1116237
|
04/10/2024
|
16:25:09
|
371
|
3488.0000
|
BATE
|
1117630
|
04/10/2024
|
16:26:09
|
94
|
3488.0000
|
BATE
|
1119760
|
04/10/2024
|
16:26:09
|
18
|
3488.0000
|
BATE
|
1119758
|
04/10/2024
|
16:26:09
|
28
|
3488.0000
|
BATE
|
1119756
|
04/10/2024
|
16:26:09
|
21
|
3488.0000
|
BATE
|
1119754
|
04/10/2024
|
16:26:09
|
20
|
3488.0000
|
BATE
|
1119752
|
04/10/2024
|
08:05:13
|
12
|
3484.0000
|
CHIX
|
547654
|
04/10/2024
|
08:05:13
|
449
|
3484.0000
|
CHIX
|
547652
|
04/10/2024
|
08:09:53
|
425
|
3484.0000
|
CHIX
|
554329
|
04/10/2024
|
08:15:02
|
470
|
3486.0000
|
CHIX
|
561575
|
04/10/2024
|
08:15:02
|
429
|
3488.0000
|
CHIX
|
561562
|
04/10/2024
|
08:20:47
|
126
|
3488.0000
|
CHIX
|
568868
|
04/10/2024
|
08:20:47
|
318
|
3488.0000
|
CHIX
|
568864
|
04/10/2024
|
08:28:43
|
118
|
3494.0000
|
CHIX
|
579441
|
04/10/2024
|
08:30:11
|
334
|
3494.0000
|
CHIX
|
581931
|
04/10/2024
|
08:35:16
|
128
|
3492.0000
|
CHIX
|
589946
|
04/10/2024
|
08:35:16
|
360
|
3492.0000
|
CHIX
|
589940
|
04/10/2024
|
08:55:35
|
81
|
3496.0000
|
CHIX
|
622070
|
04/10/2024
|
08:55:36
|
236
|
3496.0000
|
CHIX
|
622172
|
04/10/2024
|
08:55:36
|
190
|
3496.0000
|
CHIX
|
622169
|
04/10/2024
|
08:58:00
|
425
|
3494.0000
|
CHIX
|
626043
|
04/10/2024
|
09:00:22
|
494
|
3492.0000
|
CHIX
|
630290
|
04/10/2024
|
09:09:26
|
504
|
3492.0000
|
CHIX
|
640853
|
04/10/2024
|
09:17:26
|
471
|
3490.0000
|
CHIX
|
647304
|
04/10/2024
|
09:30:05
|
5
|
3490.0000
|
CHIX
|
657974
|
04/10/2024
|
09:30:05
|
247
|
3490.0000
|
CHIX
|
657970
|
04/10/2024
|
09:30:05
|
195
|
3490.0000
|
CHIX
|
657964
|
04/10/2024
|
09:55:48
|
416
|
3484.0000
|
CHIX
|
678578
|
04/10/2024
|
09:55:48
|
496
|
3484.0000
|
CHIX
|
678584
|
04/10/2024
|
09:58:58
|
174
|
3484.0000
|
CHIX
|
680741
|
04/10/2024
|
09:58:58
|
48
|
3484.0000
|
CHIX
|
680739
|
04/10/2024
|
09:58:58
|
26
|
3484.0000
|
CHIX
|
680737
|
04/10/2024
|
09:58:58
|
216
|
3484.0000
|
CHIX
|
680735
|
04/10/2024
|
10:12:54
|
42
|
3488.0000
|
CHIX
|
692045
|
04/10/2024
|
10:12:54
|
293
|
3488.0000
|
CHIX
|
692039
|
04/10/2024
|
10:12:54
|
80
|
3488.0000
|
CHIX
|
692037
|
04/10/2024
|
10:32:55
|
472
|
3486.0000
|
CHIX
|
707615
|
04/10/2024
|
10:32:55
|
75
|
3486.0000
|
CHIX
|
707609
|
04/10/2024
|
10:32:55
|
131
|
3486.0000
|
CHIX
|
707606
|
04/10/2024
|
10:32:55
|
268
|
3486.0000
|
CHIX
|
707604
|
04/10/2024
|
10:32:55
|
142
|
3486.0000
|
CHIX
|
707602
|
04/10/2024
|
10:32:55
|
266
|
3486.0000
|
CHIX
|
707594
|
04/10/2024
|
10:34:09
|
31
|
3486.0000
|
CHIX
|
708663
|
04/10/2024
|
10:46:11
|
423
|
3486.0000
|
CHIX
|
719482
|
04/10/2024
|
10:58:24
|
419
|
3484.0000
|
CHIX
|
731241
|
04/10/2024
|
11:14:20
|
161
|
3484.0000
|
CHIX
|
742619
|
04/10/2024
|
11:14:20
|
296
|
3484.0000
|
CHIX
|
742615
|
04/10/2024
|
11:30:59
|
419
|
3484.0000
|
CHIX
|
754331
|
04/10/2024
|
11:30:59
|
4
|
3484.0000
|
CHIX
|
754339
|
04/10/2024
|
11:30:59
|
452
|
3484.0000
|
CHIX
|
754323
|
04/10/2024
|
11:33:03
|
17
|
3482.0000
|
CHIX
|
755898
|
04/10/2024
|
11:33:03
|
295
|
3482.0000
|
CHIX
|
755896
|
04/10/2024
|
11:33:03
|
169
|
3482.0000
|
CHIX
|
755892
|
04/10/2024
|
12:00:01
|
162
|
3482.0000
|
CHIX
|
775097
|
04/10/2024
|
12:00:01
|
306
|
3482.0000
|
CHIX
|
775095
|
04/10/2024
|
12:00:02
|
346
|
3482.0000
|
CHIX
|
775286
|
04/10/2024
|
12:00:02
|
54
|
3482.0000
|
CHIX
|
775284
|
04/10/2024
|
12:00:02
|
38
|
3482.0000
|
CHIX
|
775276
|
04/10/2024
|
12:01:03
|
89
|
3482.0000
|
CHIX
|
776018
|
04/10/2024
|
12:26:57
|
191
|
3482.0000
|
CHIX
|
791169
|
04/10/2024
|
12:26:57
|
235
|
3482.0000
|
CHIX
|
791167
|
04/10/2024
|
12:35:15
|
166
|
3480.0000
|
CHIX
|
796219
|
04/10/2024
|
12:35:16
|
314
|
3480.0000
|
CHIX
|
796246
|
04/10/2024
|
12:39:37
|
156
|
3478.0000
|
CHIX
|
798993
|
04/10/2024
|
12:39:37
|
277
|
3478.0000
|
CHIX
|
798987
|
04/10/2024
|
13:08:43
|
3
|
3482.0000
|
CHIX
|
816318
|
04/10/2024
|
13:08:43
|
29
|
3482.0000
|
CHIX
|
816316
|
04/10/2024
|
13:14:26
|
454
|
3484.0000
|
CHIX
|
820069
|
04/10/2024
|
13:14:26
|
197
|
3484.0000
|
CHIX
|
820065
|
04/10/2024
|
13:14:26
|
252
|
3484.0000
|
CHIX
|
820063
|
04/10/2024
|
13:18:32
|
304
|
3486.0000
|
CHIX
|
822801
|
04/10/2024
|
13:18:32
|
143
|
3486.0000
|
CHIX
|
822811
|
04/10/2024
|
13:32:00
|
465
|
3490.0000
|
CHIX
|
837441
|
04/10/2024
|
13:37:01
|
417
|
3492.0000
|
CHIX
|
844457
|
04/10/2024
|
13:40:14
|
480
|
3492.0000
|
CHIX
|
849602
|
04/10/2024
|
13:46:37
|
474
|
3494.0000
|
CHIX
|
857248
|
04/10/2024
|
14:04:56
|
417
|
3496.0000
|
CHIX
|
879266
|
04/10/2024
|
14:10:48
|
103
|
3494.0000
|
CHIX
|
884774
|
04/10/2024
|
14:11:29
|
58
|
3494.0000
|
CHIX
|
885321
|
04/10/2024
|
14:11:29
|
370
|
3494.0000
|
CHIX
|
885313
|
04/10/2024
|
14:24:35
|
443
|
3494.0000
|
CHIX
|
899828
|
04/10/2024
|
14:24:35
|
427
|
3494.0000
|
CHIX
|
899820
|
04/10/2024
|
14:31:55
|
439
|
3492.0000
|
CHIX
|
914915
|
04/10/2024
|
14:32:06
|
523
|
3490.0000
|
CHIX
|
915489
|
04/10/2024
|
14:33:04
|
404
|
3488.0000
|
CHIX
|
917932
|
04/10/2024
|
14:42:43
|
234
|
3492.0000
|
CHIX
|
936865
|
04/10/2024
|
14:44:14
|
71
|
3492.0000
|
CHIX
|
939656
|
04/10/2024
|
14:44:14
|
216
|
3492.0000
|
CHIX
|
939652
|
04/10/2024
|
14:44:14
|
166
|
3492.0000
|
CHIX
|
939658
|
04/10/2024
|
14:44:14
|
427
|
3492.0000
|
CHIX
|
939646
|
04/10/2024
|
14:44:14
|
238
|
3492.0000
|
CHIX
|
939638
|
04/10/2024
|
14:54:05
|
428
|
3492.0000
|
CHIX
|
960467
|
04/10/2024
|
14:55:02
|
10
|
3490.0000
|
CHIX
|
962298
|
04/10/2024
|
14:55:06
|
481
|
3490.0000
|
CHIX
|
962401
|
04/10/2024
|
14:56:48
|
38
|
3488.0000
|
CHIX
|
965334
|
04/10/2024
|
15:08:42
|
440
|
3494.0000
|
CHIX
|
987917
|
04/10/2024
|
15:08:42
|
440
|
3494.0000
|
CHIX
|
987898
|
04/10/2024
|
15:08:42
|
449
|
3494.0000
|
CHIX
|
987906
|
04/10/2024
|
15:20:33
|
445
|
3496.0000
|
CHIX
|
1008235
|
04/10/2024
|
15:22:09
|
493
|
3494.0000
|
CHIX
|
1010455
|
04/10/2024
|
15:27:13
|
453
|
3490.0000
|
CHIX
|
1019197
|
04/10/2024
|
15:27:13
|
52
|
3490.0000
|
CHIX
|
1019195
|
04/10/2024
|
15:31:13
|
421
|
3486.0000
|
CHIX
|
1025819
|
04/10/2024
|
15:45:39
|
43
|
3490.0000
|
CHIX
|
1048335
|
04/10/2024
|
15:45:39
|
71
|
3490.0000
|
CHIX
|
1048331
|
04/10/2024
|
15:45:39
|
184
|
3490.0000
|
CHIX
|
1048333
|
04/10/2024
|
15:45:39
|
37
|
3490.0000
|
CHIX
|
1048337
|
04/10/2024
|
15:45:39
|
94
|
3490.0000
|
CHIX
|
1048339
|
04/10/2024
|
15:48:58
|
76
|
3490.0000
|
CHIX
|
1053572
|
04/10/2024
|
15:48:58
|
54
|
3490.0000
|
CHIX
|
1053574
|
04/10/2024
|
15:52:23
|
97
|
3492.0000
|
CHIX
|
1058851
|
04/10/2024
|
15:52:23
|
220
|
3492.0000
|
CHIX
|
1058849
|
04/10/2024
|
15:55:08
|
36
|
3492.0000
|
CHIX
|
1062977
|
04/10/2024
|
15:55:08
|
78
|
3492.0000
|
CHIX
|
1062979
|
04/10/2024
|
16:01:39
|
260
|
3494.0000
|
CHIX
|
1074816
|
04/10/2024
|
16:01:39
|
774
|
3494.0000
|
CHIX
|
1074820
|
04/10/2024
|
16:01:39
|
500
|
3494.0000
|
CHIX
|
1074824
|
04/10/2024
|
16:08:01
|
75
|
3494.0000
|
CHIX
|
1084558
|
04/10/2024
|
16:08:01
|
63
|
3494.0000
|
CHIX
|
1084556
|
04/10/2024
|
16:08:01
|
78
|
3494.0000
|
CHIX
|
1084552
|
04/10/2024
|
16:08:01
|
68
|
3494.0000
|
CHIX
|
1084554
|
04/10/2024
|
16:10:40
|
135
|
3492.0000
|
CHIX
|
1089010
|
04/10/2024
|
16:10:40
|
445
|
3492.0000
|
CHIX
|
1089008
|
04/10/2024
|
16:14:18
|
58
|
3492.0000
|
CHIX
|
1095547
|
04/10/2024
|
16:14:20
|
58
|
3492.0000
|
CHIX
|
1095595
|
04/10/2024
|
16:14:20
|
397
|
3492.0000
|
CHIX
|
1095605
|
04/10/2024
|
16:14:20
|
293
|
3492.0000
|
CHIX
|
1095579
|
04/10/2024
|
16:14:20
|
218
|
3492.0000
|
CHIX
|
1095589
|
04/10/2024
|
16:14:20
|
211
|
3492.0000
|
CHIX
|
1095585
|
04/10/2024
|
16:15:00
|
51
|
3490.0000
|
CHIX
|
1096923
|
04/10/2024
|
16:15:00
|
425
|
3490.0000
|
CHIX
|
1096921
|
04/10/2024
|
16:19:25
|
3
|
3490.0000
|
CHIX
|
1104570
|
04/10/2024
|
16:20:01
|
174
|
3490.0000
|
CHIX
|
1106426
|
04/10/2024
|
16:20:12
|
295
|
3490.0000
|
CHIX
|
1107472
|
04/10/2024
|
16:20:12
|
486
|
3490.0000
|
CHIX
|
1107480
|
04/10/2024
|
16:25:09
|
319
|
3488.0000
|
CHIX
|
1117636
|
04/10/2024
|
16:25:09
|
50
|
3488.0000
|
CHIX
|
1117634
|
04/10/2024
|
16:25:09
|
488
|
3488.0000
|
CHIX
|
1117632
|
04/10/2024
|
08:05:20
|
1,109
|
3488.0000
|
LSE
|
547839
|
04/10/2024
|
08:05:20
|
5
|
3486.0000
|
LSE
|
547827
|
04/10/2024
|
08:05:20
|
44
|
3486.0000
|
LSE
|
547825
|
04/10/2024
|
08:05:20
|
162
|
3486.0000
|
LSE
|
547823
|
04/10/2024
|
08:05:20
|
93
|
3486.0000
|
LSE
|
547821
|
04/10/2024
|
08:05:46
|
525
|
3484.0000
|
LSE
|
548580
|
04/10/2024
|
08:05:46
|
518
|
3486.0000
|
LSE
|
548573
|
04/10/2024
|
08:05:46
|
525
|
3486.0000
|
LSE
|
548575
|
04/10/2024
|
08:09:15
|
79
|
3486.0000
|
LSE
|
553393
|
04/10/2024
|
08:09:15
|
536
|
3486.0000
|
LSE
|
553391
|
04/10/2024
|
08:09:15
|
40
|
3486.0000
|
LSE
|
553389
|
04/10/2024
|
08:09:53
|
485
|
3484.0000
|
LSE
|
554331
|
04/10/2024
|
08:09:53
|
416
|
3484.0000
|
LSE
|
554327
|
04/10/2024
|
08:10:15
|
613
|
3482.0000
|
LSE
|
554899
|
04/10/2024
|
08:15:02
|
485
|
3488.0000
|
LSE
|
561566
|
04/10/2024
|
08:15:02
|
528
|
3488.0000
|
LSE
|
561568
|
04/10/2024
|
08:20:47
|
81
|
3488.0000
|
LSE
|
568878
|
04/10/2024
|
08:20:47
|
73
|
3488.0000
|
LSE
|
568876
|
04/10/2024
|
08:20:47
|
150
|
3488.0000
|
LSE
|
568874
|
04/10/2024
|
08:20:47
|
391
|
3488.0000
|
LSE
|
568872
|
04/10/2024
|
08:20:47
|
570
|
3488.0000
|
LSE
|
568870
|
04/10/2024
|
08:22:36
|
755
|
3486.0000
|
LSE
|
571685
|
04/10/2024
|
08:27:20
|
135
|
3498.0000
|
LSE
|
577709
|
04/10/2024
|
08:27:20
|
360
|
3498.0000
|
LSE
|
577707
|
04/10/2024
|
08:27:30
|
31
|
3496.0000
|
LSE
|
577910
|
04/10/2024
|
08:27:30
|
456
|
3496.0000
|
LSE
|
577908
|
04/10/2024
|
08:27:30
|
452
|
3496.0000
|
LSE
|
577906
|
04/10/2024
|
08:30:11
|
571
|
3494.0000
|
LSE
|
581937
|
04/10/2024
|
08:33:11
|
74
|
3494.0000
|
LSE
|
586850
|
04/10/2024
|
08:33:11
|
120
|
3494.0000
|
LSE
|
586852
|
04/10/2024
|
08:33:11
|
75
|
3494.0000
|
LSE
|
586846
|
04/10/2024
|
08:33:11
|
23
|
3494.0000
|
LSE
|
586848
|
04/10/2024
|
08:35:11
|
47
|
3494.0000
|
LSE
|
589807
|
04/10/2024
|
08:35:11
|
494
|
3494.0000
|
LSE
|
589805
|
04/10/2024
|
08:35:16
|
466
|
3492.0000
|
LSE
|
589944
|
04/10/2024
|
08:35:16
|
646
|
3492.0000
|
LSE
|
589942
|
04/10/2024
|
08:42:40
|
166
|
3496.0000
|
LSE
|
600713
|
04/10/2024
|
08:42:40
|
360
|
3496.0000
|
LSE
|
600711
|
04/10/2024
|
08:44:20
|
476
|
3496.0000
|
LSE
|
603056
|
04/10/2024
|
08:44:20
|
469
|
3496.0000
|
LSE
|
603058
|
04/10/2024
|
08:48:20
|
78
|
3496.0000
|
LSE
|
609744
|
04/10/2024
|
08:48:20
|
305
|
3496.0000
|
LSE
|
609742
|
04/10/2024
|
08:48:20
|
3
|
3496.0000
|
LSE
|
609740
|
04/10/2024
|
08:48:20
|
135
|
3496.0000
|
LSE
|
609738
|
04/10/2024
|
08:51:10
|
300
|
3496.0000
|
LSE
|
614789
|
04/10/2024
|
08:51:10
|
4
|
3496.0000
|
LSE
|
614787
|
04/10/2024
|
08:51:10
|
23
|
3496.0000
|
LSE
|
614785
|
04/10/2024
|
08:51:10
|
62
|
3496.0000
|
LSE
|
614783
|
04/10/2024
|
08:52:00
|
172
|
3496.0000
|
LSE
|
616129
|
04/10/2024
|
08:52:00
|
385
|
3496.0000
|
LSE
|
616127
|
04/10/2024
|
08:52:00
|
535
|
3496.0000
|
LSE
|
616125
|
04/10/2024
|
08:55:36
|
80
|
3496.0000
|
LSE
|
622180
|
04/10/2024
|
08:55:36
|
462
|
3496.0000
|
LSE
|
622178
|
04/10/2024
|
08:56:48
|
610
|
3494.0000
|
LSE
|
624294
|
04/10/2024
|
09:00:22
|
485
|
3492.0000
|
LSE
|
630292
|
04/10/2024
|
09:00:22
|
527
|
3492.0000
|
LSE
|
630294
|
04/10/2024
|
09:00:38
|
375
|
3490.0000
|
LSE
|
630663
|
04/10/2024
|
09:00:38
|
101
|
3490.0000
|
LSE
|
630661
|
04/10/2024
|
09:07:10
|
69
|
3492.0000
|
LSE
|
635887
|
04/10/2024
|
09:07:10
|
170
|
3492.0000
|
LSE
|
635885
|
04/10/2024
|
09:07:10
|
256
|
3492.0000
|
LSE
|
635883
|
04/10/2024
|
09:07:10
|
344
|
3492.0000
|
LSE
|
635881
|
04/10/2024
|
09:07:10
|
142
|
3492.0000
|
LSE
|
635879
|
04/10/2024
|
09:09:26
|
508
|
3492.0000
|
LSE
|
640855
|
04/10/2024
|
09:17:26
|
156
|
3490.0000
|
LSE
|
647306
|
04/10/2024
|
09:17:26
|
82
|
3492.0000
|
LSE
|
647286
|
04/10/2024
|
09:17:26
|
45
|
3492.0000
|
LSE
|
647288
|
04/10/2024
|
09:17:26
|
33
|
3492.0000
|
LSE
|
647290
|
04/10/2024
|
09:17:26
|
83
|
3492.0000
|
LSE
|
647292
|
04/10/2024
|
09:17:26
|
80
|
3492.0000
|
LSE
|
647294
|
04/10/2024
|
09:17:26
|
160
|
3492.0000
|
LSE
|
647296
|
04/10/2024
|
09:20:53
|
458
|
3492.0000
|
LSE
|
650323
|
04/10/2024
|
09:22:41
|
125
|
3492.0000
|
LSE
|
651663
|
04/10/2024
|
09:22:41
|
78
|
3492.0000
|
LSE
|
651661
|
04/10/2024
|
09:22:41
|
252
|
3492.0000
|
LSE
|
651659
|
04/10/2024
|
09:25:41
|
131
|
3492.0000
|
LSE
|
654005
|
04/10/2024
|
09:25:41
|
40
|
3492.0000
|
LSE
|
654009
|
04/10/2024
|
09:25:41
|
84
|
3492.0000
|
LSE
|
654007
|
04/10/2024
|
09:26:02
|
180
|
3492.0000
|
LSE
|
654214
|
04/10/2024
|
09:26:02
|
81
|
3492.0000
|
LSE
|
654212
|
04/10/2024
|
09:26:02
|
135
|
3492.0000
|
LSE
|
654210
|
04/10/2024
|
09:26:55
|
364
|
3490.0000
|
LSE
|
655036
|
04/10/2024
|
09:26:55
|
294
|
3490.0000
|
LSE
|
655034
|
04/10/2024
|
09:30:05
|
287
|
3490.0000
|
LSE
|
657988
|
04/10/2024
|
09:30:05
|
114
|
3490.0000
|
LSE
|
657986
|
04/10/2024
|
09:30:05
|
44
|
3490.0000
|
LSE
|
657984
|
04/10/2024
|
09:30:05
|
79
|
3490.0000
|
LSE
|
657982
|
04/10/2024
|
09:30:05
|
180
|
3490.0000
|
LSE
|
657972
|
04/10/2024
|
09:30:05
|
364
|
3490.0000
|
LSE
|
657968
|
04/10/2024
|
09:30:05
|
532
|
3490.0000
|
LSE
|
657966
|
04/10/2024
|
09:33:52
|
487
|
3484.0000
|
LSE
|
661400
|
04/10/2024
|
09:42:11
|
523
|
3484.0000
|
LSE
|
667521
|
04/10/2024
|
09:46:01
|
66
|
3482.0000
|
LSE
|
670477
|
04/10/2024
|
09:46:01
|
462
|
3482.0000
|
LSE
|
670475
|
04/10/2024
|
09:46:01
|
465
|
3482.0000
|
LSE
|
670473
|
04/10/2024
|
09:55:48
|
520
|
3484.0000
|
LSE
|
678582
|
04/10/2024
|
09:55:48
|
442
|
3484.0000
|
LSE
|
678580
|
04/10/2024
|
09:55:48
|
515
|
3484.0000
|
LSE
|
678588
|
04/10/2024
|
09:55:48
|
344
|
3484.0000
|
LSE
|
678592
|
04/10/2024
|
09:55:48
|
139
|
3484.0000
|
LSE
|
678596
|
04/10/2024
|
10:02:10
|
45
|
3486.0000
|
LSE
|
683523
|
04/10/2024
|
10:12:18
|
1,108
|
3488.0000
|
LSE
|
691520
|
04/10/2024
|
10:12:54
|
462
|
3488.0000
|
LSE
|
692049
|
04/10/2024
|
10:12:54
|
210
|
3488.0000
|
LSE
|
692043
|
04/10/2024
|
10:12:54
|
22
|
3488.0000
|
LSE
|
692051
|
04/10/2024
|
10:12:54
|
498
|
3488.0000
|
LSE
|
692053
|
04/10/2024
|
10:12:54
|
824
|
3488.0000
|
LSE
|
692055
|
04/10/2024
|
10:13:23
|
712
|
3486.0000
|
LSE
|
692563
|
04/10/2024
|
10:22:07
|
120
|
3488.0000
|
LSE
|
699305
|
04/10/2024
|
10:22:07
|
360
|
3488.0000
|
LSE
|
699301
|
04/10/2024
|
10:22:07
|
1,651
|
3488.0000
|
LSE
|
699303
|
04/10/2024
|
10:26:35
|
6
|
3488.0000
|
LSE
|
702578
|
04/10/2024
|
10:26:35
|
5
|
3488.0000
|
LSE
|
702576
|
04/10/2024
|
10:26:35
|
249
|
3488.0000
|
LSE
|
702574
|
04/10/2024
|
10:26:35
|
250
|
3488.0000
|
LSE
|
702572
|
04/10/2024
|
10:29:35
|
94
|
3488.0000
|
LSE
|
704643
|
04/10/2024
|
10:29:35
|
364
|
3488.0000
|
LSE
|
704641
|
04/10/2024
|
10:29:35
|
2
|
3488.0000
|
LSE
|
704638
|
04/10/2024
|
10:29:35
|
4
|
3488.0000
|
LSE
|
704636
|
04/10/2024
|
10:30:46
|
7
|
3488.0000
|
LSE
|
705810
|
04/10/2024
|
10:30:46
|
478
|
3488.0000
|
LSE
|
705808
|
04/10/2024
|
10:32:55
|
210
|
3486.0000
|
LSE
|
707617
|
04/10/2024
|
10:32:55
|
13
|
3486.0000
|
LSE
|
707598
|
04/10/2024
|
10:32:55
|
779
|
3486.0000
|
LSE
|
707596
|
04/10/2024
|
10:32:55
|
95
|
3486.0000
|
LSE
|
707600
|
04/10/2024
|
10:35:21
|
514
|
3484.0000
|
LSE
|
709583
|
04/10/2024
|
10:46:11
|
546
|
3486.0000
|
LSE
|
719492
|
04/10/2024
|
10:46:11
|
188
|
3486.0000
|
LSE
|
719476
|
04/10/2024
|
10:46:11
|
2
|
3486.0000
|
LSE
|
719480
|
04/10/2024
|
10:46:11
|
257
|
3486.0000
|
LSE
|
719486
|
04/10/2024
|
10:46:11
|
801
|
3486.0000
|
LSE
|
719488
|
04/10/2024
|
10:49:03
|
495
|
3484.0000
|
LSE
|
722172
|
04/10/2024
|
10:50:32
|
530
|
3482.0000
|
LSE
|
723720
|
04/10/2024
|
10:58:24
|
267
|
3484.0000
|
LSE
|
731245
|
04/10/2024
|
10:58:24
|
270
|
3484.0000
|
LSE
|
731243
|
04/10/2024
|
10:58:24
|
473
|
3484.0000
|
LSE
|
731247
|
04/10/2024
|
11:03:06
|
51
|
3486.0000
|
LSE
|
735130
|
04/10/2024
|
11:03:06
|
99
|
3486.0000
|
LSE
|
735128
|
04/10/2024
|
11:03:06
|
358
|
3486.0000
|
LSE
|
735126
|
04/10/2024
|
11:03:08
|
269
|
3484.0000
|
LSE
|
735156
|
04/10/2024
|
11:03:08
|
301
|
3484.0000
|
LSE
|
735158
|
04/10/2024
|
11:09:44
|
36
|
3484.0000
|
LSE
|
739408
|
04/10/2024
|
11:09:44
|
310
|
3484.0000
|
LSE
|
739406
|
04/10/2024
|
11:09:44
|
144
|
3484.0000
|
LSE
|
739404
|
04/10/2024
|
11:11:42
|
98
|
3484.0000
|
LSE
|
740544
|
04/10/2024
|
11:11:42
|
433
|
3484.0000
|
LSE
|
740542
|
04/10/2024
|
11:16:36
|
96
|
3484.0000
|
LSE
|
744426
|
04/10/2024
|
11:16:36
|
34
|
3484.0000
|
LSE
|
744424
|
04/10/2024
|
11:16:36
|
139
|
3484.0000
|
LSE
|
744422
|
04/10/2024
|
11:16:36
|
32
|
3484.0000
|
LSE
|
744420
|
04/10/2024
|
11:16:36
|
184
|
3484.0000
|
LSE
|
744418
|
04/10/2024
|
11:19:41
|
150
|
3484.0000
|
LSE
|
746565
|
04/10/2024
|
11:19:41
|
320
|
3484.0000
|
LSE
|
746563
|
04/10/2024
|
11:19:41
|
392
|
3484.0000
|
LSE
|
746561
|
04/10/2024
|
11:19:41
|
73
|
3484.0000
|
LSE
|
746559
|
04/10/2024
|
11:22:41
|
150
|
3484.0000
|
LSE
|
748647
|
04/10/2024
|
11:22:41
|
33
|
3484.0000
|
LSE
|
748645
|
04/10/2024
|
11:22:41
|
81
|
3484.0000
|
LSE
|
748649
|
04/10/2024
|
11:30:59
|
191
|
3484.0000
|
LSE
|
754333
|
04/10/2024
|
11:30:59
|
472
|
3484.0000
|
LSE
|
754335
|
04/10/2024
|
11:30:59
|
518
|
3484.0000
|
LSE
|
754337
|
04/10/2024
|
11:30:59
|
18
|
3484.0000
|
LSE
|
754327
|
04/10/2024
|
11:30:59
|
231
|
3484.0000
|
LSE
|
754325
|
04/10/2024
|
11:30:59
|
300
|
3484.0000
|
LSE
|
754321
|
04/10/2024
|
11:30:59
|
246
|
3484.0000
|
LSE
|
754319
|
04/10/2024
|
11:30:59
|
2
|
3484.0000
|
LSE
|
754317
|
04/10/2024
|
11:33:03
|
350
|
3482.0000
|
LSE
|
755904
|
04/10/2024
|
11:33:03
|
120
|
3482.0000
|
LSE
|
755902
|
04/10/2024
|
11:33:03
|
567
|
3482.0000
|
LSE
|
755900
|
04/10/2024
|
11:33:03
|
698
|
3482.0000
|
LSE
|
755888
|
04/10/2024
|
11:41:46
|
249
|
3484.0000
|
LSE
|
761865
|
04/10/2024
|
11:41:46
|
263
|
3484.0000
|
LSE
|
761863
|
04/10/2024
|
11:50:56
|
72
|
3484.0000
|
LSE
|
768267
|
04/10/2024
|
11:50:56
|
79
|
3484.0000
|
LSE
|
768265
|
04/10/2024
|
11:50:56
|
153
|
3484.0000
|
LSE
|
768263
|
04/10/2024
|
11:52:56
|
129
|
3484.0000
|
LSE
|
769520
|
04/10/2024
|
11:52:56
|
114
|
3484.0000
|
LSE
|
769518
|
04/10/2024
|
11:52:56
|
152
|
3484.0000
|
LSE
|
769516
|
04/10/2024
|
11:52:56
|
80
|
3484.0000
|
LSE
|
769514
|
04/10/2024
|
11:52:56
|
34
|
3484.0000
|
LSE
|
769512
|
04/10/2024
|
11:55:56
|
77
|
3484.0000
|
LSE
|
771823
|
04/10/2024
|
11:55:56
|
116
|
3484.0000
|
LSE
|
771821
|
04/10/2024
|
11:55:56
|
170
|
3484.0000
|
LSE
|
771819
|
04/10/2024
|
11:55:56
|
23
|
3484.0000
|
LSE
|
771817
|
04/10/2024
|
11:58:56
|
151
|
3484.0000
|
LSE
|
774235
|
04/10/2024
|
11:58:56
|
170
|
3484.0000
|
LSE
|
774237
|
04/10/2024
|
11:58:56
|
76
|
3484.0000
|
LSE
|
774239
|
04/10/2024
|
11:58:56
|
140
|
3484.0000
|
LSE
|
774241
|
04/10/2024
|
12:00:01
|
515
|
3482.0000
|
LSE
|
775091
|
04/10/2024
|
12:00:01
|
491
|
3482.0000
|
LSE
|
775089
|
04/10/2024
|
12:01:07
|
493
|
3480.0000
|
LSE
|
776123
|
04/10/2024
|
12:11:04
|
538
|
3484.0000
|
LSE
|
782223
|
04/10/2024
|
12:11:04
|
624
|
3484.0000
|
LSE
|
782219
|
04/10/2024
|
12:11:04
|
568
|
3484.0000
|
LSE
|
782213
|
04/10/2024
|
12:11:04
|
465
|
3484.0000
|
LSE
|
782211
|
04/10/2024
|
12:24:26
|
69
|
3484.0000
|
LSE
|
790010
|
04/10/2024
|
12:26:26
|
35
|
3484.0000
|
LSE
|
790776
|
04/10/2024
|
12:26:26
|
107
|
3484.0000
|
LSE
|
790774
|
04/10/2024
|
12:26:26
|
336
|
3484.0000
|
LSE
|
790772
|
04/10/2024
|
12:26:26
|
26
|
3484.0000
|
LSE
|
790770
|
04/10/2024
|
12:26:57
|
536
|
3482.0000
|
LSE
|
791171
|
04/10/2024
|
12:26:57
|
270
|
3482.0000
|
LSE
|
791173
|
04/10/2024
|
12:26:57
|
195
|
3482.0000
|
LSE
|
791175
|
04/10/2024
|
12:34:34
|
100
|
3482.0000
|
LSE
|
795938
|
04/10/2024
|
12:34:34
|
78
|
3482.0000
|
LSE
|
795936
|
04/10/2024
|
12:35:15
|
80
|
3482.0000
|
LSE
|
796238
|
04/10/2024
|
12:35:15
|
336
|
3482.0000
|
LSE
|
796236
|
04/10/2024
|
12:35:15
|
102
|
3482.0000
|
LSE
|
796234
|
04/10/2024
|
12:35:15
|
37
|
3482.0000
|
LSE
|
796232
|
04/10/2024
|
12:35:15
|
21
|
3482.0000
|
LSE
|
796230
|
04/10/2024
|
12:35:15
|
78
|
3482.0000
|
LSE
|
796228
|
04/10/2024
|
12:35:15
|
107
|
3482.0000
|
LSE
|
796225
|
04/10/2024
|
12:35:15
|
5
|
3480.0000
|
LSE
|
796221
|
04/10/2024
|
12:35:16
|
276
|
3480.0000
|
LSE
|
796250
|
04/10/2024
|
12:35:16
|
250
|
3480.0000
|
LSE
|
796252
|
04/10/2024
|
12:39:37
|
530
|
3478.0000
|
LSE
|
798989
|
04/10/2024
|
12:45:56
|
491
|
3478.0000
|
LSE
|
802836
|
04/10/2024
|
12:45:56
|
430
|
3478.0000
|
LSE
|
802834
|
04/10/2024
|
12:45:56
|
38
|
3478.0000
|
LSE
|
802832
|
04/10/2024
|
12:51:59
|
82
|
3480.0000
|
LSE
|
806125
|
04/10/2024
|
12:51:59
|
98
|
3480.0000
|
LSE
|
806123
|
04/10/2024
|
12:52:59
|
77
|
3480.0000
|
LSE
|
806604
|
04/10/2024
|
12:52:59
|
99
|
3480.0000
|
LSE
|
806602
|
04/10/2024
|
12:55:07
|
134
|
3480.0000
|
LSE
|
808041
|
04/10/2024
|
12:55:07
|
83
|
3480.0000
|
LSE
|
808043
|
04/10/2024
|
12:56:30
|
477
|
3480.0000
|
LSE
|
809033
|
04/10/2024
|
12:59:49
|
81
|
3480.0000
|
LSE
|
811011
|
04/10/2024
|
12:59:49
|
173
|
3480.0000
|
LSE
|
811009
|
04/10/2024
|
13:08:24
|
6
|
3482.0000
|
LSE
|
816093
|
04/10/2024
|
13:08:24
|
71
|
3482.0000
|
LSE
|
816091
|
04/10/2024
|
13:08:24
|
500
|
3482.0000
|
LSE
|
816087
|
04/10/2024
|
13:08:24
|
90
|
3482.0000
|
LSE
|
816085
|
04/10/2024
|
13:08:25
|
2
|
3482.0000
|
LSE
|
816103
|
04/10/2024
|
13:08:25
|
1,129
|
3482.0000
|
LSE
|
816105
|
04/10/2024
|
13:16:29
|
94
|
3484.0000
|
LSE
|
821418
|
04/10/2024
|
13:16:29
|
54
|
3484.0000
|
LSE
|
821416
|
04/10/2024
|
13:16:29
|
100
|
3484.0000
|
LSE
|
821414
|
04/10/2024
|
13:16:29
|
310
|
3484.0000
|
LSE
|
821412
|
04/10/2024
|
13:18:32
|
112
|
3486.0000
|
LSE
|
822831
|
04/10/2024
|
13:18:32
|
150
|
3486.0000
|
LSE
|
822829
|
04/10/2024
|
13:18:32
|
90
|
3486.0000
|
LSE
|
822827
|
04/10/2024
|
13:18:32
|
248
|
3486.0000
|
LSE
|
822825
|
04/10/2024
|
13:18:32
|
112
|
3486.0000
|
LSE
|
822823
|
04/10/2024
|
13:18:32
|
60
|
3486.0000
|
LSE
|
822805
|
04/10/2024
|
13:18:32
|
566
|
3486.0000
|
LSE
|
822813
|
04/10/2024
|
13:18:32
|
542
|
3486.0000
|
LSE
|
822815
|
04/10/2024
|
13:18:32
|
525
|
3486.0000
|
LSE
|
822817
|
04/10/2024
|
13:25:07
|
458
|
3488.0000
|
LSE
|
828030
|
04/10/2024
|
13:29:58
|
504
|
3490.0000
|
LSE
|
831998
|
04/10/2024
|
13:29:58
|
303
|
3490.0000
|
LSE
|
831996
|
04/10/2024
|
13:29:58
|
227
|
3490.0000
|
LSE
|
832000
|
04/10/2024
|
13:29:58
|
471
|
3490.0000
|
LSE
|
832002
|
04/10/2024
|
13:32:00
|
536
|
3490.0000
|
LSE
|
837447
|
04/10/2024
|
13:33:20
|
506
|
3490.0000
|
LSE
|
839313
|
04/10/2024
|
13:37:01
|
504
|
3492.0000
|
LSE
|
844461
|
04/10/2024
|
13:37:01
|
451
|
3492.0000
|
LSE
|
844459
|
04/10/2024
|
13:40:14
|
475
|
3492.0000
|
LSE
|
849604
|
04/10/2024
|
13:40:14
|
409
|
3492.0000
|
LSE
|
849594
|
04/10/2024
|
13:40:14
|
37
|
3492.0000
|
LSE
|
849596
|
04/10/2024
|
13:40:14
|
462
|
3492.0000
|
LSE
|
849598
|
04/10/2024
|
13:46:37
|
138
|
3494.0000
|
LSE
|
857246
|
04/10/2024
|
13:46:37
|
401
|
3494.0000
|
LSE
|
857244
|
04/10/2024
|
13:56:08
|
319
|
3498.0000
|
LSE
|
868718
|
04/10/2024
|
13:56:08
|
68
|
3498.0000
|
LSE
|
868701
|
04/10/2024
|
13:56:36
|
925
|
3498.0000
|
LSE
|
869302
|
04/10/2024
|
13:56:36
|
214
|
3498.0000
|
LSE
|
869306
|
04/10/2024
|
13:56:36
|
451
|
3498.0000
|
LSE
|
869304
|
04/10/2024
|
14:01:39
|
65
|
3498.0000
|
LSE
|
875500
|
04/10/2024
|
14:01:39
|
383
|
3498.0000
|
LSE
|
875498
|
04/10/2024
|
14:01:39
|
73
|
3498.0000
|
LSE
|
875495
|
04/10/2024
|
14:02:59
|
25
|
3498.0000
|
LSE
|
877039
|
04/10/2024
|
14:02:59
|
400
|
3498.0000
|
LSE
|
877037
|
04/10/2024
|
14:04:00
|
93
|
3498.0000
|
LSE
|
878126
|
04/10/2024
|
14:04:00
|
213
|
3498.0000
|
LSE
|
878124
|
04/10/2024
|
14:04:56
|
503
|
3496.0000
|
LSE
|
879278
|
04/10/2024
|
14:04:56
|
331
|
3496.0000
|
LSE
|
879272
|
04/10/2024
|
14:04:56
|
489
|
3496.0000
|
LSE
|
879276
|
04/10/2024
|
14:04:56
|
217
|
3496.0000
|
LSE
|
879274
|
04/10/2024
|
14:11:29
|
200
|
3494.0000
|
LSE
|
885325
|
04/10/2024
|
14:11:29
|
530
|
3494.0000
|
LSE
|
885319
|
04/10/2024
|
14:11:29
|
19
|
3494.0000
|
LSE
|
885317
|
04/10/2024
|
14:11:29
|
455
|
3494.0000
|
LSE
|
885315
|
04/10/2024
|
14:17:29
|
525
|
3496.0000
|
LSE
|
891459
|
04/10/2024
|
14:17:29
|
97
|
3496.0000
|
LSE
|
891461
|
04/10/2024
|
14:19:18
|
56
|
3496.0000
|
LSE
|
892939
|
04/10/2024
|
14:19:18
|
89
|
3496.0000
|
LSE
|
892941
|
04/10/2024
|
14:20:55
|
92
|
3496.0000
|
LSE
|
894617
|
04/10/2024
|
14:20:55
|
525
|
3496.0000
|
LSE
|
894614
|
04/10/2024
|
14:20:55
|
224
|
3496.0000
|
LSE
|
894612
|
04/10/2024
|
14:24:35
|
413
|
3494.0000
|
LSE
|
899830
|
04/10/2024
|
14:24:35
|
486
|
3494.0000
|
LSE
|
899826
|
04/10/2024
|
14:24:35
|
37
|
3494.0000
|
LSE
|
899824
|
04/10/2024
|
14:24:35
|
461
|
3494.0000
|
LSE
|
899818
|
04/10/2024
|
14:29:11
|
142
|
3494.0000
|
LSE
|
904630
|
04/10/2024
|
14:29:12
|
59
|
3494.0000
|
LSE
|
904641
|
04/10/2024
|
14:31:11
|
508
|
3494.0000
|
LSE
|
913211
|
04/10/2024
|
14:31:11
|
227
|
3494.0000
|
LSE
|
913209
|
04/10/2024
|
14:31:11
|
286
|
3494.0000
|
LSE
|
913203
|
04/10/2024
|
14:31:11
|
455
|
3494.0000
|
LSE
|
913201
|
04/10/2024
|
14:31:55
|
839
|
3492.0000
|
LSE
|
914919
|
04/10/2024
|
14:31:55
|
56
|
3492.0000
|
LSE
|
914917
|
04/10/2024
|
14:32:06
|
354
|
3490.0000
|
LSE
|
915493
|
04/10/2024
|
14:32:06
|
327
|
3490.0000
|
LSE
|
915491
|
04/10/2024
|
14:41:48
|
55
|
3492.0000
|
LSE
|
935009
|
04/10/2024
|
14:42:26
|
452
|
3494.0000
|
LSE
|
936383
|
04/10/2024
|
14:42:43
|
740
|
3494.0000
|
LSE
|
936860
|
04/10/2024
|
14:42:43
|
461
|
3494.0000
|
LSE
|
936862
|
04/10/2024
|
14:42:43
|
3,072
|
3494.0000
|
LSE
|
936856
|
04/10/2024
|
14:44:14
|
468
|
3492.0000
|
LSE
|
939664
|
04/10/2024
|
14:44:14
|
34
|
3492.0000
|
LSE
|
939662
|
04/10/2024
|
14:44:14
|
702
|
3492.0000
|
LSE
|
939660
|
04/10/2024
|
14:44:14
|
179
|
3492.0000
|
LSE
|
939650
|
04/10/2024
|
14:44:14
|
489
|
3492.0000
|
LSE
|
939644
|
04/10/2024
|
14:50:56
|
28
|
3494.0000
|
LSE
|
954073
|
04/10/2024
|
14:50:56
|
116
|
3494.0000
|
LSE
|
954071
|
04/10/2024
|
14:51:56
|
2,124
|
3494.0000
|
LSE
|
956147
|
04/10/2024
|
14:51:56
|
174
|
3494.0000
|
LSE
|
956143
|
04/10/2024
|
14:54:05
|
65
|
3494.0000
|
LSE
|
960481
|
04/10/2024
|
14:54:05
|
462
|
3494.0000
|
LSE
|
960479
|
04/10/2024
|
14:54:05
|
195
|
3494.0000
|
LSE
|
960477
|
04/10/2024
|
14:54:05
|
118
|
3494.0000
|
LSE
|
960475
|
04/10/2024
|
14:54:05
|
106
|
3494.0000
|
LSE
|
960473
|
04/10/2024
|
14:54:05
|
160
|
3494.0000
|
LSE
|
960471
|
04/10/2024
|
14:54:05
|
488
|
3494.0000
|
LSE
|
960461
|
04/10/2024
|
14:54:05
|
497
|
3494.0000
|
LSE
|
960459
|
04/10/2024
|
14:56:53
|
126
|
3488.0000
|
LSE
|
965555
|
04/10/2024
|
14:56:53
|
375
|
3488.0000
|
LSE
|
965559
|
04/10/2024
|
15:01:44
|
62
|
3490.0000
|
LSE
|
975943
|
04/10/2024
|
15:01:44
|
113
|
3490.0000
|
LSE
|
975941
|
04/10/2024
|
15:01:44
|
493
|
3490.0000
|
LSE
|
975939
|
04/10/2024
|
15:01:44
|
681
|
3490.0000
|
LSE
|
975937
|
04/10/2024
|
15:01:44
|
15
|
3490.0000
|
LSE
|
975935
|
04/10/2024
|
15:03:48
|
111
|
3492.0000
|
LSE
|
979283
|
04/10/2024
|
15:03:48
|
403
|
3492.0000
|
LSE
|
979285
|
04/10/2024
|
15:07:18
|
106
|
3496.0000
|
LSE
|
985245
|
04/10/2024
|
15:07:45
|
108
|
3496.0000
|
LSE
|
986176
|
04/10/2024
|
15:07:45
|
140
|
3496.0000
|
LSE
|
986174
|
04/10/2024
|
15:07:45
|
493
|
3496.0000
|
LSE
|
986172
|
04/10/2024
|
15:07:45
|
1,166
|
3496.0000
|
LSE
|
986170
|
04/10/2024
|
15:08:42
|
2
|
3494.0000
|
LSE
|
987935
|
04/10/2024
|
15:08:42
|
469
|
3494.0000
|
LSE
|
987933
|
04/10/2024
|
15:08:42
|
302
|
3494.0000
|
LSE
|
987922
|
04/10/2024
|
15:08:42
|
286
|
3494.0000
|
LSE
|
987924
|
04/10/2024
|
15:08:42
|
98
|
3494.0000
|
LSE
|
987908
|
04/10/2024
|
15:08:42
|
360
|
3494.0000
|
LSE
|
987902
|
04/10/2024
|
15:15:50
|
381
|
3494.0000
|
LSE
|
1000253
|
04/10/2024
|
15:15:50
|
28
|
3494.0000
|
LSE
|
1000251
|
04/10/2024
|
15:16:48
|
56
|
3494.0000
|
LSE
|
1001907
|
04/10/2024
|
15:16:56
|
265
|
3496.0000
|
LSE
|
1002184
|
04/10/2024
|
15:19:22
|
493
|
3496.0000
|
LSE
|
1006066
|
04/10/2024
|
15:19:22
|
465
|
3496.0000
|
LSE
|
1006068
|
04/10/2024
|
15:19:22
|
303
|
3496.0000
|
LSE
|
1006070
|
04/10/2024
|
15:20:33
|
311
|
3496.0000
|
LSE
|
1008231
|
04/10/2024
|
15:20:33
|
168
|
3496.0000
|
LSE
|
1008229
|
04/10/2024
|
15:20:33
|
498
|
3496.0000
|
LSE
|
1008227
|
04/10/2024
|
15:20:33
|
282
|
3496.0000
|
LSE
|
1008225
|
04/10/2024
|
15:22:09
|
117
|
3494.0000
|
LSE
|
1010469
|
04/10/2024
|
15:22:09
|
103
|
3494.0000
|
LSE
|
1010467
|
04/10/2024
|
15:22:09
|
576
|
3494.0000
|
LSE
|
1010457
|
04/10/2024
|
15:22:10
|
4
|
3494.0000
|
LSE
|
1010500
|
04/10/2024
|
15:22:10
|
162
|
3494.0000
|
LSE
|
1010498
|
04/10/2024
|
15:22:10
|
203
|
3494.0000
|
LSE
|
1010496
|
04/10/2024
|
15:22:58
|
55
|
3492.0000
|
LSE
|
1011773
|
04/10/2024
|
15:22:58
|
440
|
3492.0000
|
LSE
|
1011775
|
04/10/2024
|
15:27:13
|
152
|
3490.0000
|
LSE
|
1019193
|
04/10/2024
|
15:27:13
|
372
|
3490.0000
|
LSE
|
1019191
|
04/10/2024
|
15:27:22
|
628
|
3488.0000
|
LSE
|
1019601
|
04/10/2024
|
15:31:13
|
134
|
3486.0000
|
LSE
|
1025823
|
04/10/2024
|
15:31:13
|
22
|
3486.0000
|
LSE
|
1025825
|
04/10/2024
|
15:31:13
|
366
|
3486.0000
|
LSE
|
1025821
|
04/10/2024
|
15:31:18
|
59
|
3486.0000
|
LSE
|
1025949
|
04/10/2024
|
15:33:45
|
510
|
3486.0000
|
LSE
|
1029807
|
04/10/2024
|
15:33:45
|
384
|
3486.0000
|
LSE
|
1029805
|
04/10/2024
|
15:37:30
|
443
|
3488.0000
|
LSE
|
1035782
|
04/10/2024
|
15:37:30
|
91
|
3488.0000
|
LSE
|
1035780
|
04/10/2024
|
15:37:30
|
35
|
3488.0000
|
LSE
|
1035778
|
04/10/2024
|
15:37:30
|
465
|
3488.0000
|
LSE
|
1035776
|
04/10/2024
|
15:37:30
|
22
|
3488.0000
|
LSE
|
1035774
|
04/10/2024
|
15:37:30
|
595
|
3488.0000
|
LSE
|
1035772
|
04/10/2024
|
15:40:25
|
54
|
3490.0000
|
LSE
|
1040257
|
04/10/2024
|
15:40:25
|
493
|
3490.0000
|
LSE
|
1040255
|
04/10/2024
|
15:40:25
|
47
|
3490.0000
|
LSE
|
1040253
|
04/10/2024
|
15:40:25
|
493
|
3490.0000
|
LSE
|
1040251
|
04/10/2024
|
15:42:38
|
527
|
3490.0000
|
LSE
|
1043416
|
04/10/2024
|
15:42:38
|
472
|
3490.0000
|
LSE
|
1043414
|
04/10/2024
|
15:44:38
|
20
|
3490.0000
|
LSE
|
1046420
|
04/10/2024
|
15:44:38
|
118
|
3490.0000
|
LSE
|
1046418
|
04/10/2024
|
15:44:38
|
108
|
3490.0000
|
LSE
|
1046416
|
04/10/2024
|
15:45:38
|
57
|
3490.0000
|
LSE
|
1048305
|
04/10/2024
|
15:45:38
|
37
|
3490.0000
|
LSE
|
1048303
|
04/10/2024
|
15:45:38
|
201
|
3490.0000
|
LSE
|
1048301
|
04/10/2024
|
15:45:38
|
330
|
3490.0000
|
LSE
|
1048299
|
04/10/2024
|
15:45:38
|
108
|
3490.0000
|
LSE
|
1048297
|
04/10/2024
|
15:45:38
|
111
|
3490.0000
|
LSE
|
1048295
|
04/10/2024
|
15:47:25
|
541
|
3488.0000
|
LSE
|
1051309
|
04/10/2024
|
15:47:25
|
447
|
3488.0000
|
LSE
|
1051307
|
04/10/2024
|
15:47:25
|
56
|
3488.0000
|
LSE
|
1051305
|
04/10/2024
|
15:49:58
|
300
|
3490.0000
|
LSE
|
1055151
|
04/10/2024
|
15:49:58
|
178
|
3490.0000
|
LSE
|
1055153
|
04/10/2024
|
15:52:23
|
720
|
3492.0000
|
LSE
|
1058859
|
04/10/2024
|
15:52:23
|
181
|
3492.0000
|
LSE
|
1058861
|
04/10/2024
|
15:52:23
|
165
|
3492.0000
|
LSE
|
1058857
|
04/10/2024
|
15:52:23
|
140
|
3492.0000
|
LSE
|
1058855
|
04/10/2024
|
15:52:23
|
493
|
3492.0000
|
LSE
|
1058853
|
04/10/2024
|
16:01:39
|
500
|
3494.0000
|
LSE
|
1074836
|
04/10/2024
|
16:01:39
|
11
|
3494.0000
|
LSE
|
1074838
|
04/10/2024
|
16:01:39
|
504
|
3494.0000
|
LSE
|
1074834
|
04/10/2024
|
16:01:39
|
22
|
3494.0000
|
LSE
|
1074832
|
04/10/2024
|
16:01:39
|
442
|
3494.0000
|
LSE
|
1074828
|
04/10/2024
|
16:01:39
|
1,484
|
3494.0000
|
LSE
|
1074822
|
04/10/2024
|
16:01:39
|
800
|
3494.0000
|
LSE
|
1074826
|
04/10/2024
|
16:01:39
|
9
|
3494.0000
|
LSE
|
1074830
|
04/10/2024
|
16:04:39
|
124
|
3494.0000
|
LSE
|
1079122
|
04/10/2024
|
16:04:39
|
3
|
3494.0000
|
LSE
|
1079120
|
04/10/2024
|
16:04:39
|
110
|
3494.0000
|
LSE
|
1079124
|
04/10/2024
|
16:04:39
|
256
|
3494.0000
|
LSE
|
1079126
|
04/10/2024
|
16:04:39
|
68
|
3494.0000
|
LSE
|
1079118
|
04/10/2024
|
16:04:39
|
36
|
3494.0000
|
LSE
|
1079116
|
04/10/2024
|
16:04:39
|
140
|
3494.0000
|
LSE
|
1079114
|
04/10/2024
|
16:04:39
|
7
|
3494.0000
|
LSE
|
1079112
|
04/10/2024
|
16:04:39
|
69
|
3494.0000
|
LSE
|
1079110
|
04/10/2024
|
16:04:39
|
311
|
3494.0000
|
LSE
|
1079108
|
04/10/2024
|
16:06:01
|
478
|
3494.0000
|
LSE
|
1081416
|
04/10/2024
|
16:07:01
|
25
|
3494.0000
|
LSE
|
1083099
|
04/10/2024
|
16:07:01
|
198
|
3494.0000
|
LSE
|
1083097
|
04/10/2024
|
16:07:04
|
103
|
3494.0000
|
LSE
|
1083269
|
04/10/2024
|
16:07:04
|
94
|
3494.0000
|
LSE
|
1083267
|
04/10/2024
|
16:07:04
|
123
|
3494.0000
|
LSE
|
1083265
|
04/10/2024
|
16:07:04
|
185
|
3494.0000
|
LSE
|
1083263
|
04/10/2024
|
16:09:01
|
481
|
3494.0000
|
LSE
|
1086203
|
04/10/2024
|
16:09:01
|
488
|
3494.0000
|
LSE
|
1086201
|
04/10/2024
|
16:10:01
|
425
|
3494.0000
|
LSE
|
1087843
|
04/10/2024
|
16:10:01
|
120
|
3494.0000
|
LSE
|
1087841
|
04/10/2024
|
16:14:20
|
93
|
3492.0000
|
LSE
|
1095615
|
04/10/2024
|
16:14:20
|
430
|
3492.0000
|
LSE
|
1095613
|
04/10/2024
|
16:14:20
|
11
|
3492.0000
|
LSE
|
1095591
|
04/10/2024
|
16:14:20
|
336
|
3492.0000
|
LSE
|
1095597
|
04/10/2024
|
16:14:20
|
475
|
3492.0000
|
LSE
|
1095599
|
04/10/2024
|
16:14:20
|
156
|
3492.0000
|
LSE
|
1095593
|
04/10/2024
|
16:14:20
|
649
|
3492.0000
|
LSE
|
1095603
|
04/10/2024
|
16:14:20
|
637
|
3492.0000
|
LSE
|
1095607
|
04/10/2024
|
16:14:20
|
622
|
3492.0000
|
LSE
|
1095609
|
04/10/2024
|
16:15:00
|
562
|
3490.0000
|
LSE
|
1096925
|
04/10/2024
|
16:18:48
|
59
|
3490.0000
|
LSE
|
1103521
|
04/10/2024
|
16:20:01
|
10
|
3490.0000
|
LSE
|
1106428
|
04/10/2024
|
16:20:12
|
1,688
|
3490.0000
|
LSE
|
1107468
|
04/10/2024
|
16:20:12
|
1,002
|
3490.0000
|
LSE
|
1107474
|
04/10/2024
|
16:20:12
|
804
|
3490.0000
|
LSE
|
1107486
|
04/10/2024
|
16:20:31
|
265
|
3490.0000
|
LSE
|
1108522
|
04/10/2024
|
16:20:31
|
296
|
3490.0000
|
LSE
|
1108520
|
04/10/2024
|
16:21:27
|
569
|
3490.0000
|
LSE
|
1110451
|
04/10/2024
|
16:22:27
|
770
|
3490.0000
|
LSE
|
1112205
|
04/10/2024
|
16:22:27
|
113
|
3490.0000
|
LSE
|
1112203
|
04/10/2024
|
16:22:27
|
60
|
3490.0000
|
LSE
|
1112209
|
04/10/2024
|
16:22:27
|
116
|
3490.0000
|
LSE
|
1112207
|
04/10/2024
|
16:23:27
|
72
|
3490.0000
|
LSE
|
1114199
|
04/10/2024
|
16:23:27
|
79
|
3490.0000
|
LSE
|
1114197
|
04/10/2024
|
16:23:27
|
290
|
3490.0000
|
LSE
|
1114195
|
04/10/2024
|
16:23:27
|
140
|
3490.0000
|
LSE
|
1114193
|
04/10/2024
|
16:23:27
|
243
|
3490.0000
|
LSE
|
1114191
|
04/10/2024
|
16:23:27
|
29
|
3490.0000
|
LSE
|
1114189
|
04/10/2024
|
16:24:27
|
208
|
3490.0000
|
LSE
|
1116235
|
04/10/2024
|
16:24:27
|
306
|
3490.0000
|
LSE
|
1116233
|
04/10/2024
|
16:24:27
|
2
|
3490.0000
|
LSE
|
1116231
|
04/10/2024
|
16:24:27
|
3
|
3490.0000
|
LSE
|
1116229
|
04/10/2024
|
16:24:27
|
89
|
3490.0000
|
LSE
|
1116227
|
04/10/2024
|
16:24:27
|
81
|
3490.0000
|
LSE
|
1116225
|
04/10/2024
|
16:24:27
|
340
|
3490.0000
|
LSE
|
1116223
|
04/10/2024
|
16:25:09
|
112
|
3488.0000
|
LSE
|
1117640
|
04/10/2024
|
16:25:09
|
526
|
3488.0000
|
LSE
|
1117638
|
04/10/2024
|
16:26:09
|
81
|
3488.0000
|
LSE
|
1119766
|
04/10/2024
|
16:26:09
|
1,276
|
3488.0000
|
LSE
|
1119762
|
04/10/2024
|
16:26:09
|
115
|
3488.0000
|
LSE
|
1119764
|
04/10/2024
|
16:26:09
|
136
|
3488.0000
|
LSE
|
1119772
|
04/10/2024
|
16:26:09
|
92
|
3488.0000
|
LSE
|
1119768
|
04/10/2024
|
16:26:09
|
34
|
3488.0000
|
LSE
|
1119770
|
04/10/2024
|
16:26:39
|
186
|
3488.0000
|
LSE
|
1120749
|
04/10/2024
|
16:26:39
|
87
|
3488.0000
|
LSE
|
1120743
|
04/10/2024
|
16:26:39
|
95
|
3488.0000
|
LSE
|
1120741
|
04/10/2024
|
16:26:39
|
116
|
3488.0000
|
LSE
|
1120747
|
04/10/2024
|
16:26:39
|
25
|
3488.0000
|
LSE
|
1120745
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
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.
END
POSFLFIRITLSIIS
Bunzl (LSE:BNZL)
Gráfica de Acción Histórica
De Dic 2024 a Ene 2025
Bunzl (LSE:BNZL)
Gráfica de Acción Histórica
De Ene 2024 a Ene 2025