Bunzl PLC Transaction in Own Shares
24 Diciembre 2024 - 1:00AM
RNS Regulatory News
RNS Number : 1907R
Bunzl PLC
24 December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
24
December 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
|
|
23
December 2024
|
|
|
Aggregate number of ordinary shares
repurchased
|
|
245,000
|
|
|
Highest price paid per
share
|
|
£33.0600
|
|
|
Lowest price paid per
share
|
|
£32.3800
|
|
|
Average price paid per
share
|
|
£32.9077
|
|
|
Bunzl intends to cancel the purchased
shares.
|
|
|
Following the above transaction,
Bunzl does not hold any of its ordinary shares in treasury and
has 331,644,024 ordinary
shares in issue.
Therefore, the total number of voting rights in the Company will be
331,644,024 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 6,755,926 ordinary shares in aggregate at a
weighted average price of 3,471.53 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
|
3290.3681
|
170,000
|
3238.00
|
3306.00
|
|
|
BATS
Europe
|
3291.9462
|
40,000
|
3252.00
|
3306.00
|
|
|
Chi-X
Europe
|
3291.4047
|
35,000
|
3252.00
|
3306.00
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
|
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
|
|
23/12/2024
|
08:00:18
|
776
|
3254.0000
|
LSE
|
1472387
|
|
23/12/2024
|
08:00:18
|
776
|
3256.0000
|
LSE
|
1472385
|
|
23/12/2024
|
08:00:58
|
427
|
3252.0000
|
CHIX
|
1474563
|
|
23/12/2024
|
08:00:58
|
30
|
3254.0000
|
LSE
|
1474561
|
|
23/12/2024
|
08:00:58
|
700
|
3254.0000
|
LSE
|
1474559
|
|
23/12/2024
|
08:01:21
|
80
|
3252.0000
|
BATE
|
1475271
|
|
23/12/2024
|
08:01:21
|
666
|
3252.0000
|
BATE
|
1475265
|
|
23/12/2024
|
08:01:21
|
169
|
3252.0000
|
CHIX
|
1475269
|
|
23/12/2024
|
08:01:21
|
169
|
3252.0000
|
CHIX
|
1475267
|
|
23/12/2024
|
08:01:44
|
136
|
3248.0000
|
LSE
|
1475656
|
|
23/12/2024
|
08:01:44
|
700
|
3248.0000
|
LSE
|
1475654
|
|
23/12/2024
|
08:04:06
|
223
|
3240.0000
|
LSE
|
1478429
|
|
23/12/2024
|
08:05:06
|
628
|
3238.0000
|
LSE
|
1479610
|
|
23/12/2024
|
08:05:06
|
223
|
3238.0000
|
LSE
|
1479608
|
|
23/12/2024
|
08:05:40
|
825
|
3242.0000
|
LSE
|
1480277
|
|
23/12/2024
|
08:07:47
|
486
|
3240.0000
|
LSE
|
1482101
|
|
23/12/2024
|
08:07:47
|
271
|
3240.0000
|
LSE
|
1482099
|
|
23/12/2024
|
08:11:35
|
862
|
3252.0000
|
LSE
|
1486216
|
|
23/12/2024
|
08:12:38
|
216
|
3252.0000
|
CHIX
|
1486786
|
|
23/12/2024
|
08:13:47
|
645
|
3256.0000
|
LSE
|
1487607
|
|
23/12/2024
|
08:13:47
|
77
|
3256.0000
|
LSE
|
1487609
|
|
23/12/2024
|
08:13:47
|
105
|
3256.0000
|
LSE
|
1487605
|
|
23/12/2024
|
08:13:47
|
103
|
3256.0000
|
LSE
|
1487603
|
|
23/12/2024
|
08:13:47
|
185
|
3256.0000
|
LSE
|
1487601
|
|
23/12/2024
|
08:13:47
|
350
|
3256.0000
|
LSE
|
1487599
|
|
23/12/2024
|
08:16:01
|
667
|
3254.0000
|
CHIX
|
1489581
|
|
23/12/2024
|
08:16:01
|
63
|
3256.0000
|
LSE
|
1489589
|
|
23/12/2024
|
08:16:01
|
89
|
3256.0000
|
LSE
|
1489587
|
|
23/12/2024
|
08:16:01
|
350
|
3256.0000
|
LSE
|
1489585
|
|
23/12/2024
|
08:16:01
|
350
|
3254.0000
|
LSE
|
1489583
|
|
23/12/2024
|
08:18:01
|
203
|
3252.0000
|
LSE
|
1492038
|
|
23/12/2024
|
08:18:14
|
174
|
3256.0000
|
LSE
|
1492227
|
|
23/12/2024
|
08:18:14
|
18
|
3256.0000
|
LSE
|
1492225
|
|
23/12/2024
|
08:20:01
|
275
|
3256.0000
|
LSE
|
1494274
|
|
23/12/2024
|
08:20:01
|
123
|
3256.0000
|
LSE
|
1494272
|
|
23/12/2024
|
08:20:04
|
189
|
3256.0000
|
LSE
|
1494320
|
|
23/12/2024
|
08:20:04
|
120
|
3256.0000
|
LSE
|
1494322
|
|
23/12/2024
|
08:20:04
|
239
|
3256.0000
|
LSE
|
1494324
|
|
23/12/2024
|
08:20:30
|
706
|
3256.0000
|
LSE
|
1494767
|
|
23/12/2024
|
08:20:30
|
86
|
3256.0000
|
LSE
|
1494765
|
|
23/12/2024
|
08:22:12
|
763
|
3256.0000
|
LSE
|
1495848
|
|
23/12/2024
|
08:22:12
|
95
|
3256.0000
|
LSE
|
1495846
|
|
23/12/2024
|
08:25:30
|
68
|
3258.0000
|
LSE
|
1497961
|
|
23/12/2024
|
08:25:30
|
302
|
3258.0000
|
LSE
|
1497955
|
|
23/12/2024
|
08:27:16
|
27
|
3262.0000
|
LSE
|
1499363
|
|
23/12/2024
|
08:27:27
|
149
|
3262.0000
|
LSE
|
1499459
|
|
23/12/2024
|
08:28:14
|
64
|
3260.0000
|
LSE
|
1500027
|
|
23/12/2024
|
08:28:38
|
12
|
3262.0000
|
BATE
|
1500367
|
|
23/12/2024
|
08:29:25
|
5
|
3262.0000
|
BATE
|
1500911
|
|
23/12/2024
|
08:29:52
|
735
|
3262.0000
|
LSE
|
1501213
|
|
23/12/2024
|
08:30:27
|
538
|
3260.0000
|
BATE
|
1501775
|
|
23/12/2024
|
08:30:27
|
43
|
3260.0000
|
CHIX
|
1501779
|
|
23/12/2024
|
08:30:27
|
787
|
3260.0000
|
LSE
|
1501777
|
|
23/12/2024
|
08:32:36
|
883
|
3260.0000
|
BATE
|
1503322
|
|
23/12/2024
|
08:32:36
|
232
|
3260.0000
|
BATE
|
1503314
|
|
23/12/2024
|
08:32:36
|
182
|
3260.0000
|
CHIX
|
1503316
|
|
23/12/2024
|
08:32:36
|
493
|
3260.0000
|
CHIX
|
1503312
|
|
23/12/2024
|
08:32:36
|
851
|
3260.0000
|
LSE
|
1503309
|
|
23/12/2024
|
08:34:03
|
752
|
3258.0000
|
LSE
|
1504293
|
|
23/12/2024
|
08:34:35
|
706
|
3258.0000
|
CHIX
|
1504682
|
|
23/12/2024
|
08:37:36
|
67
|
3260.0000
|
LSE
|
1506566
|
|
23/12/2024
|
08:37:36
|
72
|
3260.0000
|
LSE
|
1506562
|
|
23/12/2024
|
08:37:36
|
147
|
3260.0000
|
LSE
|
1506564
|
|
23/12/2024
|
08:39:36
|
708
|
3260.0000
|
LSE
|
1507623
|
|
23/12/2024
|
08:41:06
|
106
|
3262.0000
|
LSE
|
1508328
|
|
23/12/2024
|
08:41:06
|
102
|
3262.0000
|
LSE
|
1508326
|
|
23/12/2024
|
08:41:06
|
110
|
3262.0000
|
LSE
|
1508324
|
|
23/12/2024
|
08:41:06
|
133
|
3262.0000
|
LSE
|
1508322
|
|
23/12/2024
|
08:41:06
|
18
|
3262.0000
|
LSE
|
1508320
|
|
23/12/2024
|
08:41:06
|
128
|
3262.0000
|
LSE
|
1508318
|
|
23/12/2024
|
08:41:06
|
87
|
3262.0000
|
LSE
|
1508316
|
|
23/12/2024
|
08:41:06
|
197
|
3262.0000
|
LSE
|
1508314
|
|
23/12/2024
|
08:45:07
|
142
|
3264.0000
|
BATE
|
1510930
|
|
23/12/2024
|
08:45:07
|
43
|
3264.0000
|
BATE
|
1510936
|
|
23/12/2024
|
08:45:07
|
239
|
3264.0000
|
LSE
|
1510932
|
|
23/12/2024
|
08:45:07
|
582
|
3264.0000
|
LSE
|
1510934
|
|
23/12/2024
|
08:46:44
|
528
|
3264.0000
|
BATE
|
1511857
|
|
23/12/2024
|
08:48:44
|
132
|
3264.0000
|
LSE
|
1513142
|
|
23/12/2024
|
08:49:12
|
124
|
3264.0000
|
BATE
|
1513432
|
|
23/12/2024
|
08:49:12
|
94
|
3264.0000
|
LSE
|
1513422
|
|
23/12/2024
|
08:49:56
|
523
|
3264.0000
|
BATE
|
1513881
|
|
23/12/2024
|
08:49:56
|
752
|
3264.0000
|
CHIX
|
1513883
|
|
23/12/2024
|
08:49:56
|
321
|
3264.0000
|
LSE
|
1513887
|
|
23/12/2024
|
08:49:56
|
431
|
3264.0000
|
LSE
|
1513889
|
|
23/12/2024
|
08:49:56
|
614
|
3264.0000
|
LSE
|
1513885
|
|
23/12/2024
|
08:52:08
|
401
|
3262.0000
|
LSE
|
1515310
|
|
23/12/2024
|
08:53:05
|
81
|
3262.0000
|
LSE
|
1515851
|
|
23/12/2024
|
08:53:06
|
14
|
3262.0000
|
LSE
|
1515885
|
|
23/12/2024
|
08:54:02
|
14
|
3262.0000
|
LSE
|
1516396
|
|
23/12/2024
|
08:56:25
|
41
|
3264.0000
|
LSE
|
1517725
|
|
23/12/2024
|
08:57:06
|
83
|
3264.0000
|
LSE
|
1518172
|
|
23/12/2024
|
08:57:06
|
761
|
3264.0000
|
LSE
|
1518164
|
|
23/12/2024
|
08:59:18
|
105
|
3264.0000
|
BATE
|
1519503
|
|
23/12/2024
|
08:59:18
|
211
|
3264.0000
|
CHIX
|
1519499
|
|
23/12/2024
|
08:59:18
|
599
|
3264.0000
|
LSE
|
1519505
|
|
23/12/2024
|
08:59:18
|
136
|
3264.0000
|
LSE
|
1519501
|
|
23/12/2024
|
09:00:45
|
350
|
3266.0000
|
LSE
|
1520492
|
|
23/12/2024
|
09:00:45
|
129
|
3266.0000
|
LSE
|
1520490
|
|
23/12/2024
|
09:00:45
|
86
|
3266.0000
|
LSE
|
1520496
|
|
23/12/2024
|
09:00:45
|
202
|
3266.0000
|
LSE
|
1520494
|
|
23/12/2024
|
09:11:47
|
23
|
3268.0000
|
BATE
|
1528808
|
|
23/12/2024
|
09:11:47
|
689
|
3268.0000
|
CHIX
|
1528802
|
|
23/12/2024
|
09:11:47
|
207
|
3268.0000
|
LSE
|
1528814
|
|
23/12/2024
|
09:11:47
|
87
|
3268.0000
|
LSE
|
1528812
|
|
23/12/2024
|
09:11:47
|
609
|
3268.0000
|
LSE
|
1528810
|
|
23/12/2024
|
09:11:47
|
775
|
3268.0000
|
LSE
|
1528806
|
|
23/12/2024
|
09:11:47
|
730
|
3268.0000
|
LSE
|
1528804
|
|
23/12/2024
|
09:11:47
|
198
|
3268.0000
|
LSE
|
1528800
|
|
23/12/2024
|
09:11:53
|
340
|
3268.0000
|
BATE
|
1528892
|
|
23/12/2024
|
09:12:00
|
61
|
3268.0000
|
BATE
|
1528959
|
|
23/12/2024
|
09:12:03
|
21
|
3268.0000
|
BATE
|
1529026
|
|
23/12/2024
|
09:12:42
|
43
|
3268.0000
|
BATE
|
1529529
|
|
23/12/2024
|
09:12:42
|
243
|
3268.0000
|
BATE
|
1529527
|
|
23/12/2024
|
09:13:06
|
638
|
3268.0000
|
BATE
|
1529812
|
|
23/12/2024
|
09:20:34
|
104
|
3272.0000
|
LSE
|
1534826
|
|
23/12/2024
|
09:20:34
|
99
|
3272.0000
|
LSE
|
1534824
|
|
23/12/2024
|
09:20:34
|
109
|
3272.0000
|
LSE
|
1534822
|
|
23/12/2024
|
09:20:34
|
350
|
3272.0000
|
LSE
|
1534820
|
|
23/12/2024
|
09:20:34
|
537
|
3272.0000
|
LSE
|
1534818
|
|
23/12/2024
|
09:20:39
|
108
|
3272.0000
|
LSE
|
1534886
|
|
23/12/2024
|
09:20:45
|
350
|
3272.0000
|
LSE
|
1535007
|
|
23/12/2024
|
09:20:45
|
88
|
3272.0000
|
LSE
|
1535009
|
|
23/12/2024
|
09:20:45
|
97
|
3272.0000
|
LSE
|
1535011
|
|
23/12/2024
|
09:20:45
|
107
|
3272.0000
|
LSE
|
1535013
|
|
23/12/2024
|
09:20:45
|
118
|
3272.0000
|
LSE
|
1535005
|
|
23/12/2024
|
09:21:55
|
851
|
3270.0000
|
LSE
|
1535656
|
|
23/12/2024
|
09:27:36
|
100
|
3272.0000
|
LSE
|
1539724
|
|
23/12/2024
|
09:27:36
|
102
|
3272.0000
|
LSE
|
1539722
|
|
23/12/2024
|
09:27:36
|
53
|
3272.0000
|
LSE
|
1539720
|
|
23/12/2024
|
09:27:36
|
334
|
3272.0000
|
LSE
|
1539718
|
|
23/12/2024
|
09:28:33
|
93
|
3272.0000
|
LSE
|
1540421
|
|
23/12/2024
|
09:28:33
|
83
|
3272.0000
|
LSE
|
1540419
|
|
23/12/2024
|
09:28:33
|
350
|
3272.0000
|
LSE
|
1540417
|
|
23/12/2024
|
09:28:33
|
157
|
3272.0000
|
LSE
|
1540415
|
|
23/12/2024
|
09:32:37
|
116
|
3272.0000
|
LSE
|
1543662
|
|
23/12/2024
|
09:32:37
|
95
|
3272.0000
|
LSE
|
1543664
|
|
23/12/2024
|
09:32:37
|
93
|
3272.0000
|
LSE
|
1543668
|
|
23/12/2024
|
09:32:37
|
89
|
3272.0000
|
LSE
|
1543670
|
|
23/12/2024
|
09:32:37
|
106
|
3272.0000
|
LSE
|
1543666
|
|
23/12/2024
|
09:33:57
|
36
|
3270.0000
|
CHIX
|
1544497
|
|
23/12/2024
|
09:35:47
|
93
|
3272.0000
|
LSE
|
1545547
|
|
23/12/2024
|
09:35:47
|
65
|
3272.0000
|
LSE
|
1545545
|
|
23/12/2024
|
09:35:47
|
57
|
3272.0000
|
LSE
|
1545543
|
|
23/12/2024
|
09:37:11
|
122
|
3272.0000
|
LSE
|
1546350
|
|
23/12/2024
|
09:39:11
|
862
|
3272.0000
|
LSE
|
1549013
|
|
23/12/2024
|
09:43:07
|
767
|
3274.0000
|
LSE
|
1551454
|
|
23/12/2024
|
09:46:07
|
865
|
3274.0000
|
LSE
|
1553568
|
|
23/12/2024
|
09:46:57
|
380
|
3272.0000
|
BATE
|
1554041
|
|
23/12/2024
|
09:46:57
|
555
|
3272.0000
|
BATE
|
1554037
|
|
23/12/2024
|
09:46:57
|
27
|
3274.0000
|
BATE
|
1554035
|
|
23/12/2024
|
09:46:57
|
28
|
3274.0000
|
BATE
|
1554033
|
|
23/12/2024
|
09:46:57
|
196
|
3272.0000
|
BATE
|
1554029
|
|
23/12/2024
|
09:46:57
|
771
|
3272.0000
|
CHIX
|
1554023
|
|
23/12/2024
|
09:46:57
|
141
|
3272.0000
|
CHIX
|
1554027
|
|
23/12/2024
|
09:46:57
|
583
|
3272.0000
|
CHIX
|
1554031
|
|
23/12/2024
|
09:46:57
|
146
|
3272.0000
|
LSE
|
1554025
|
|
23/12/2024
|
09:46:57
|
636
|
3272.0000
|
LSE
|
1554021
|
|
23/12/2024
|
09:47:05
|
394
|
3272.0000
|
BATE
|
1554199
|
|
23/12/2024
|
09:51:35
|
125
|
3274.0000
|
LSE
|
1556968
|
|
23/12/2024
|
09:51:35
|
715
|
3274.0000
|
LSE
|
1556966
|
|
23/12/2024
|
09:54:46
|
193
|
3274.0000
|
LSE
|
1559011
|
|
23/12/2024
|
09:54:46
|
438
|
3274.0000
|
LSE
|
1559009
|
|
23/12/2024
|
09:54:46
|
140
|
3274.0000
|
LSE
|
1559005
|
|
23/12/2024
|
09:54:46
|
88
|
3274.0000
|
LSE
|
1559007
|
|
23/12/2024
|
09:58:46
|
98
|
3274.0000
|
LSE
|
1561991
|
|
23/12/2024
|
09:58:46
|
438
|
3274.0000
|
LSE
|
1561989
|
|
23/12/2024
|
09:58:46
|
107
|
3274.0000
|
LSE
|
1561987
|
|
23/12/2024
|
09:58:46
|
3
|
3274.0000
|
LSE
|
1561985
|
|
23/12/2024
|
09:58:46
|
140
|
3274.0000
|
LSE
|
1561983
|
|
23/12/2024
|
09:59:41
|
627
|
3272.0000
|
CHIX
|
1562535
|
|
23/12/2024
|
09:59:41
|
164
|
3272.0000
|
CHIX
|
1562533
|
|
23/12/2024
|
10:01:13
|
6
|
3276.0000
|
LSE
|
1563915
|
|
23/12/2024
|
10:03:50
|
69
|
3278.0000
|
LSE
|
1565666
|
|
23/12/2024
|
10:03:50
|
350
|
3278.0000
|
LSE
|
1565660
|
|
23/12/2024
|
10:03:50
|
117
|
3278.0000
|
LSE
|
1565658
|
|
23/12/2024
|
10:03:50
|
128
|
3278.0000
|
LSE
|
1565664
|
|
23/12/2024
|
10:03:50
|
102
|
3278.0000
|
LSE
|
1565662
|
|
23/12/2024
|
10:04:17
|
438
|
3278.0000
|
LSE
|
1565928
|
|
23/12/2024
|
10:04:17
|
138
|
3278.0000
|
LSE
|
1565926
|
|
23/12/2024
|
10:04:17
|
24
|
3278.0000
|
LSE
|
1565924
|
|
23/12/2024
|
10:04:46
|
66
|
3280.0000
|
LSE
|
1566366
|
|
23/12/2024
|
10:04:46
|
100
|
3280.0000
|
LSE
|
1566364
|
|
23/12/2024
|
10:04:46
|
105
|
3280.0000
|
LSE
|
1566362
|
|
23/12/2024
|
10:04:46
|
438
|
3280.0000
|
LSE
|
1566360
|
|
23/12/2024
|
10:04:46
|
103
|
3280.0000
|
LSE
|
1566358
|
|
23/12/2024
|
10:06:43
|
5
|
3280.0000
|
BATE
|
1567456
|
|
23/12/2024
|
10:09:07
|
1
|
3280.0000
|
LSE
|
1569011
|
|
23/12/2024
|
10:09:07
|
328
|
3280.0000
|
LSE
|
1569013
|
|
23/12/2024
|
10:14:15
|
733
|
3280.0000
|
CHIX
|
1571957
|
|
23/12/2024
|
10:14:15
|
616
|
3280.0000
|
LSE
|
1571963
|
|
23/12/2024
|
10:14:15
|
710
|
3280.0000
|
LSE
|
1571961
|
|
23/12/2024
|
10:14:15
|
175
|
3280.0000
|
LSE
|
1571959
|
|
23/12/2024
|
10:14:23
|
29
|
3280.0000
|
BATE
|
1572034
|
|
23/12/2024
|
10:14:23
|
137
|
3280.0000
|
BATE
|
1572032
|
|
23/12/2024
|
10:14:23
|
5
|
3280.0000
|
BATE
|
1572030
|
|
23/12/2024
|
10:14:37
|
28
|
3280.0000
|
BATE
|
1572188
|
|
23/12/2024
|
10:14:37
|
29
|
3280.0000
|
BATE
|
1572186
|
|
23/12/2024
|
10:14:56
|
27
|
3280.0000
|
BATE
|
1572379
|
|
23/12/2024
|
10:14:56
|
27
|
3280.0000
|
BATE
|
1572377
|
|
23/12/2024
|
10:15:35
|
734
|
3278.0000
|
LSE
|
1573118
|
|
23/12/2024
|
10:15:42
|
483
|
3278.0000
|
CHIX
|
1573171
|
|
23/12/2024
|
10:15:42
|
230
|
3278.0000
|
CHIX
|
1573173
|
|
23/12/2024
|
10:15:48
|
350
|
3278.0000
|
BATE
|
1573221
|
|
23/12/2024
|
10:21:08
|
243
|
3278.0000
|
BATE
|
1576404
|
|
23/12/2024
|
10:21:47
|
77
|
3278.0000
|
BATE
|
1576699
|
|
23/12/2024
|
10:23:30
|
675
|
3278.0000
|
BATE
|
1577981
|
|
23/12/2024
|
10:23:30
|
784
|
3278.0000
|
BATE
|
1577977
|
|
23/12/2024
|
10:23:30
|
17
|
3278.0000
|
BATE
|
1577973
|
|
23/12/2024
|
10:23:30
|
509
|
3278.0000
|
LSE
|
1577985
|
|
23/12/2024
|
10:23:30
|
781
|
3278.0000
|
LSE
|
1577983
|
|
23/12/2024
|
10:23:30
|
726
|
3278.0000
|
LSE
|
1577991
|
|
23/12/2024
|
10:23:30
|
140
|
3278.0000
|
LSE
|
1577987
|
|
23/12/2024
|
10:23:30
|
2
|
3278.0000
|
LSE
|
1577989
|
|
23/12/2024
|
10:23:30
|
186
|
3278.0000
|
LSE
|
1577993
|
|
23/12/2024
|
10:25:21
|
507
|
3276.0000
|
LSE
|
1579583
|
|
23/12/2024
|
10:25:21
|
225
|
3276.0000
|
LSE
|
1579581
|
|
23/12/2024
|
10:25:56
|
328
|
3278.0000
|
LSE
|
1580006
|
|
23/12/2024
|
10:36:37
|
16
|
3280.0000
|
CHIX
|
1586897
|
|
23/12/2024
|
10:43:12
|
292
|
3286.0000
|
LSE
|
1590568
|
|
23/12/2024
|
10:43:12
|
156
|
3286.0000
|
LSE
|
1590566
|
|
23/12/2024
|
10:43:12
|
800
|
3286.0000
|
LSE
|
1590564
|
|
23/12/2024
|
10:43:12
|
800
|
3286.0000
|
LSE
|
1590562
|
|
23/12/2024
|
10:43:12
|
800
|
3286.0000
|
LSE
|
1590560
|
|
23/12/2024
|
10:47:25
|
76
|
3288.0000
|
CHIX
|
1592877
|
|
23/12/2024
|
10:47:25
|
881
|
3288.0000
|
LSE
|
1592879
|
|
23/12/2024
|
10:49:27
|
932
|
3290.0000
|
LSE
|
1594119
|
|
23/12/2024
|
10:50:27
|
410
|
3292.0000
|
LSE
|
1594769
|
|
23/12/2024
|
10:50:27
|
107
|
3292.0000
|
LSE
|
1594767
|
|
23/12/2024
|
10:50:27
|
50
|
3292.0000
|
LSE
|
1594765
|
|
23/12/2024
|
10:54:27
|
47
|
3292.0000
|
BATE
|
1597127
|
|
23/12/2024
|
10:54:27
|
48
|
3292.0000
|
LSE
|
1597135
|
|
23/12/2024
|
10:54:27
|
141
|
3292.0000
|
LSE
|
1597133
|
|
23/12/2024
|
10:54:27
|
158
|
3292.0000
|
LSE
|
1597131
|
|
23/12/2024
|
10:54:27
|
410
|
3292.0000
|
LSE
|
1597129
|
|
23/12/2024
|
11:04:00
|
83
|
3292.0000
|
BATE
|
1604339
|
|
23/12/2024
|
11:04:00
|
442
|
3292.0000
|
BATE
|
1604345
|
|
23/12/2024
|
11:04:00
|
659
|
3292.0000
|
BATE
|
1604349
|
|
23/12/2024
|
11:04:00
|
718
|
3292.0000
|
BATE
|
1604353
|
|
23/12/2024
|
11:04:00
|
271
|
3292.0000
|
BATE
|
1604337
|
|
23/12/2024
|
11:04:00
|
421
|
3292.0000
|
CHIX
|
1604347
|
|
23/12/2024
|
11:04:00
|
865
|
3292.0000
|
LSE
|
1604341
|
|
23/12/2024
|
11:04:00
|
838
|
3292.0000
|
LSE
|
1604343
|
|
23/12/2024
|
11:07:50
|
661
|
3294.0000
|
BATE
|
1607120
|
|
23/12/2024
|
11:07:50
|
11
|
3294.0000
|
BATE
|
1607114
|
|
23/12/2024
|
11:07:50
|
439
|
3294.0000
|
CHIX
|
1607128
|
|
23/12/2024
|
11:07:50
|
266
|
3294.0000
|
CHIX
|
1607126
|
|
23/12/2024
|
11:07:50
|
454
|
3294.0000
|
CHIX
|
1607122
|
|
23/12/2024
|
11:07:50
|
281
|
3294.0000
|
CHIX
|
1607116
|
|
23/12/2024
|
11:07:50
|
753
|
3292.0000
|
LSE
|
1607130
|
|
23/12/2024
|
11:07:50
|
847
|
3294.0000
|
LSE
|
1607118
|
|
23/12/2024
|
11:28:24
|
99
|
3300.0000
|
LSE
|
1617504
|
|
23/12/2024
|
11:28:24
|
114
|
3300.0000
|
LSE
|
1617502
|
|
23/12/2024
|
11:28:24
|
99
|
3300.0000
|
LSE
|
1617500
|
|
23/12/2024
|
11:28:24
|
160
|
3300.0000
|
LSE
|
1617498
|
|
23/12/2024
|
11:28:24
|
513
|
3300.0000
|
LSE
|
1617496
|
|
23/12/2024
|
11:28:24
|
991
|
3300.0000
|
LSE
|
1617494
|
|
23/12/2024
|
11:28:24
|
832
|
3300.0000
|
LSE
|
1617492
|
|
23/12/2024
|
11:28:24
|
500
|
3300.0000
|
LSE
|
1617490
|
|
23/12/2024
|
11:28:24
|
1,079
|
3300.0000
|
LSE
|
1617488
|
|
23/12/2024
|
11:28:25
|
417
|
3298.0000
|
BATE
|
1617522
|
|
23/12/2024
|
11:29:05
|
231
|
3298.0000
|
BATE
|
1617926
|
|
23/12/2024
|
11:29:05
|
395
|
3298.0000
|
CHIX
|
1617928
|
|
23/12/2024
|
11:29:05
|
299
|
3298.0000
|
CHIX
|
1617924
|
|
23/12/2024
|
11:36:41
|
762
|
3298.0000
|
BATE
|
1622176
|
|
23/12/2024
|
11:36:41
|
779
|
3298.0000
|
CHIX
|
1622178
|
|
23/12/2024
|
11:36:41
|
246
|
3296.0000
|
LSE
|
1622186
|
|
23/12/2024
|
11:36:41
|
140
|
3296.0000
|
LSE
|
1622184
|
|
23/12/2024
|
11:36:41
|
513
|
3296.0000
|
LSE
|
1622182
|
|
23/12/2024
|
11:36:41
|
804
|
3298.0000
|
LSE
|
1622180
|
|
23/12/2024
|
11:43:37
|
9
|
3296.0000
|
LSE
|
1625824
|
|
23/12/2024
|
11:43:37
|
373
|
3296.0000
|
LSE
|
1625820
|
|
23/12/2024
|
11:43:37
|
3
|
3296.0000
|
LSE
|
1625822
|
|
23/12/2024
|
11:43:37
|
18
|
3296.0000
|
LSE
|
1625828
|
|
23/12/2024
|
11:43:37
|
260
|
3296.0000
|
LSE
|
1625826
|
|
23/12/2024
|
11:43:37
|
513
|
3296.0000
|
LSE
|
1625830
|
|
23/12/2024
|
11:45:32
|
337
|
3296.0000
|
LSE
|
1626698
|
|
23/12/2024
|
11:45:32
|
481
|
3296.0000
|
LSE
|
1626696
|
|
23/12/2024
|
12:11:35
|
260
|
3302.0000
|
LSE
|
1639469
|
|
23/12/2024
|
12:11:35
|
438
|
3302.0000
|
LSE
|
1639467
|
|
23/12/2024
|
12:11:35
|
540
|
3302.0000
|
LSE
|
1639465
|
|
23/12/2024
|
12:15:37
|
2
|
3304.0000
|
LSE
|
1641089
|
|
23/12/2024
|
12:15:37
|
23
|
3304.0000
|
LSE
|
1641091
|
|
23/12/2024
|
12:15:37
|
1,442
|
3304.0000
|
LSE
|
1641087
|
|
23/12/2024
|
12:15:37
|
407
|
3304.0000
|
LSE
|
1641085
|
|
23/12/2024
|
12:15:37
|
642
|
3304.0000
|
LSE
|
1641083
|
|
23/12/2024
|
12:15:37
|
273
|
3304.0000
|
LSE
|
1641081
|
|
23/12/2024
|
12:15:37
|
517
|
3304.0000
|
LSE
|
1641079
|
|
23/12/2024
|
12:15:38
|
273
|
3304.0000
|
LSE
|
1641096
|
|
23/12/2024
|
12:15:38
|
8
|
3304.0000
|
LSE
|
1641094
|
|
23/12/2024
|
12:17:17
|
248
|
3304.0000
|
LSE
|
1641899
|
|
23/12/2024
|
12:17:17
|
229
|
3304.0000
|
LSE
|
1641897
|
|
23/12/2024
|
12:17:17
|
177
|
3304.0000
|
LSE
|
1641895
|
|
23/12/2024
|
12:17:17
|
272
|
3304.0000
|
LSE
|
1641893
|
|
23/12/2024
|
12:17:17
|
27
|
3304.0000
|
LSE
|
1641891
|
|
23/12/2024
|
12:21:21
|
27
|
3304.0000
|
BATE
|
1643668
|
|
23/12/2024
|
12:21:21
|
30
|
3304.0000
|
BATE
|
1643666
|
|
23/12/2024
|
12:21:27
|
108
|
3304.0000
|
LSE
|
1643745
|
|
23/12/2024
|
12:21:27
|
106
|
3304.0000
|
LSE
|
1643743
|
|
23/12/2024
|
12:21:27
|
112
|
3304.0000
|
LSE
|
1643741
|
|
23/12/2024
|
12:24:27
|
8
|
3304.0000
|
LSE
|
1645117
|
|
23/12/2024
|
12:24:27
|
700
|
3304.0000
|
LSE
|
1645119
|
|
23/12/2024
|
12:24:27
|
147
|
3304.0000
|
LSE
|
1645121
|
|
23/12/2024
|
12:24:50
|
740
|
3302.0000
|
BATE
|
1645304
|
|
23/12/2024
|
12:24:50
|
735
|
3302.0000
|
BATE
|
1645298
|
|
23/12/2024
|
12:24:50
|
682
|
3302.0000
|
CHIX
|
1645306
|
|
23/12/2024
|
12:24:50
|
229
|
3302.0000
|
CHIX
|
1645300
|
|
23/12/2024
|
12:24:50
|
546
|
3302.0000
|
CHIX
|
1645296
|
|
23/12/2024
|
12:24:50
|
761
|
3302.0000
|
LSE
|
1645308
|
|
23/12/2024
|
12:26:32
|
622
|
3300.0000
|
BATE
|
1646163
|
|
23/12/2024
|
12:26:32
|
54
|
3300.0000
|
BATE
|
1646167
|
|
23/12/2024
|
12:26:32
|
15
|
3300.0000
|
CHIX
|
1646165
|
|
23/12/2024
|
12:26:32
|
649
|
3300.0000
|
CHIX
|
1646161
|
|
23/12/2024
|
12:26:32
|
73
|
3300.0000
|
CHIX
|
1646171
|
|
23/12/2024
|
12:37:00
|
490
|
3302.0000
|
LSE
|
1651886
|
|
23/12/2024
|
12:37:00
|
395
|
3302.0000
|
LSE
|
1651884
|
|
23/12/2024
|
12:37:00
|
162
|
3302.0000
|
LSE
|
1651882
|
|
23/12/2024
|
12:37:00
|
238
|
3302.0000
|
LSE
|
1651880
|
|
23/12/2024
|
12:37:00
|
642
|
3302.0000
|
LSE
|
1651878
|
|
23/12/2024
|
12:37:00
|
122
|
3302.0000
|
LSE
|
1651876
|
|
23/12/2024
|
12:37:00
|
35
|
3302.0000
|
LSE
|
1651874
|
|
23/12/2024
|
12:54:15
|
988
|
3306.0000
|
LSE
|
1660140
|
|
23/12/2024
|
12:54:15
|
632
|
3306.0000
|
LSE
|
1660138
|
|
23/12/2024
|
13:03:28
|
773
|
3306.0000
|
BATE
|
1665100
|
|
23/12/2024
|
13:03:28
|
643
|
3306.0000
|
BATE
|
1665110
|
|
23/12/2024
|
13:03:28
|
707
|
3306.0000
|
CHIX
|
1665102
|
|
23/12/2024
|
13:03:28
|
120
|
3306.0000
|
LSE
|
1665122
|
|
23/12/2024
|
13:03:28
|
99
|
3306.0000
|
LSE
|
1665120
|
|
23/12/2024
|
13:03:28
|
481
|
3306.0000
|
LSE
|
1665118
|
|
23/12/2024
|
13:03:28
|
137
|
3306.0000
|
LSE
|
1665116
|
|
23/12/2024
|
13:03:28
|
747
|
3306.0000
|
LSE
|
1665104
|
|
23/12/2024
|
13:03:28
|
413
|
3306.0000
|
LSE
|
1665108
|
|
23/12/2024
|
13:03:28
|
415
|
3306.0000
|
LSE
|
1665112
|
|
23/12/2024
|
13:03:28
|
741
|
3306.0000
|
LSE
|
1665114
|
|
23/12/2024
|
13:04:52
|
744
|
3304.0000
|
BATE
|
1665959
|
|
23/12/2024
|
13:04:52
|
769
|
3304.0000
|
CHIX
|
1665955
|
|
23/12/2024
|
13:04:52
|
722
|
3304.0000
|
LSE
|
1665957
|
|
23/12/2024
|
13:09:02
|
104
|
3304.0000
|
LSE
|
1668471
|
|
23/12/2024
|
13:09:02
|
41
|
3304.0000
|
LSE
|
1668473
|
|
23/12/2024
|
13:09:02
|
159
|
3304.0000
|
LSE
|
1668469
|
|
23/12/2024
|
13:09:02
|
481
|
3304.0000
|
LSE
|
1668467
|
|
23/12/2024
|
13:14:44
|
47
|
3304.0000
|
LSE
|
1671768
|
|
23/12/2024
|
13:14:44
|
134
|
3304.0000
|
LSE
|
1671766
|
|
23/12/2024
|
13:14:44
|
146
|
3304.0000
|
LSE
|
1671764
|
|
23/12/2024
|
13:14:44
|
481
|
3304.0000
|
LSE
|
1671762
|
|
23/12/2024
|
13:19:17
|
414
|
3302.0000
|
CHIX
|
1674832
|
|
23/12/2024
|
13:19:17
|
319
|
3302.0000
|
CHIX
|
1674830
|
|
23/12/2024
|
13:19:17
|
747
|
3302.0000
|
LSE
|
1674834
|
|
23/12/2024
|
13:26:44
|
112
|
3304.0000
|
LSE
|
1679109
|
|
23/12/2024
|
13:26:44
|
481
|
3304.0000
|
LSE
|
1679111
|
|
23/12/2024
|
13:26:44
|
106
|
3304.0000
|
LSE
|
1679113
|
|
23/12/2024
|
13:26:44
|
94
|
3304.0000
|
LSE
|
1679115
|
|
23/12/2024
|
13:26:44
|
330
|
3304.0000
|
LSE
|
1679107
|
|
23/12/2024
|
13:26:44
|
120
|
3304.0000
|
LSE
|
1679105
|
|
23/12/2024
|
13:26:45
|
330
|
3304.0000
|
LSE
|
1679131
|
|
23/12/2024
|
13:26:45
|
101
|
3304.0000
|
LSE
|
1679129
|
|
23/12/2024
|
13:26:45
|
481
|
3304.0000
|
LSE
|
1679127
|
|
23/12/2024
|
13:27:27
|
110
|
3304.0000
|
LSE
|
1679640
|
|
23/12/2024
|
13:27:27
|
110
|
3304.0000
|
LSE
|
1679638
|
|
23/12/2024
|
13:27:27
|
481
|
3304.0000
|
LSE
|
1679636
|
|
23/12/2024
|
13:29:00
|
376
|
3302.0000
|
CHIX
|
1680893
|
|
23/12/2024
|
13:35:00
|
633
|
3304.0000
|
BATE
|
1685577
|
|
23/12/2024
|
13:35:00
|
458
|
3304.0000
|
BATE
|
1685571
|
|
23/12/2024
|
13:35:00
|
301
|
3304.0000
|
BATE
|
1685569
|
|
23/12/2024
|
13:35:00
|
209
|
3304.0000
|
CHIX
|
1685583
|
|
23/12/2024
|
13:35:00
|
91
|
3304.0000
|
CHIX
|
1685587
|
|
23/12/2024
|
13:35:00
|
477
|
3304.0000
|
CHIX
|
1685573
|
|
23/12/2024
|
13:35:00
|
125
|
3304.0000
|
LSE
|
1685591
|
|
23/12/2024
|
13:35:00
|
481
|
3304.0000
|
LSE
|
1685589
|
|
23/12/2024
|
13:35:00
|
803
|
3304.0000
|
LSE
|
1685581
|
|
23/12/2024
|
13:35:00
|
800
|
3304.0000
|
LSE
|
1685579
|
|
23/12/2024
|
13:35:00
|
66
|
3304.0000
|
LSE
|
1685585
|
|
23/12/2024
|
13:39:00
|
226
|
3300.0000
|
LSE
|
1688367
|
|
23/12/2024
|
13:39:00
|
593
|
3300.0000
|
LSE
|
1688365
|
|
23/12/2024
|
13:39:00
|
349
|
3302.0000
|
LSE
|
1688363
|
|
23/12/2024
|
13:39:00
|
410
|
3302.0000
|
LSE
|
1688361
|
|
23/12/2024
|
13:39:46
|
4
|
3300.0000
|
BATE
|
1689068
|
|
23/12/2024
|
13:40:17
|
436
|
3300.0000
|
BATE
|
1689451
|
|
23/12/2024
|
13:40:17
|
217
|
3300.0000
|
BATE
|
1689449
|
|
23/12/2024
|
13:42:17
|
111
|
3300.0000
|
LSE
|
1690882
|
|
23/12/2024
|
13:42:17
|
16
|
3300.0000
|
LSE
|
1690880
|
|
23/12/2024
|
13:42:17
|
114
|
3300.0000
|
LSE
|
1690878
|
|
23/12/2024
|
13:42:17
|
481
|
3300.0000
|
LSE
|
1690876
|
|
23/12/2024
|
13:42:17
|
21
|
3300.0000
|
LSE
|
1690874
|
|
23/12/2024
|
13:42:17
|
3
|
3300.0000
|
LSE
|
1690872
|
|
23/12/2024
|
13:43:43
|
762
|
3296.0000
|
LSE
|
1692162
|
|
23/12/2024
|
13:47:57
|
18
|
3296.0000
|
LSE
|
1695128
|
|
23/12/2024
|
13:47:57
|
110
|
3296.0000
|
LSE
|
1695126
|
|
23/12/2024
|
13:47:57
|
232
|
3296.0000
|
LSE
|
1695130
|
|
23/12/2024
|
13:47:57
|
4
|
3296.0000
|
LSE
|
1695132
|
|
23/12/2024
|
13:50:36
|
3
|
3298.0000
|
LSE
|
1696857
|
|
23/12/2024
|
13:50:36
|
361
|
3298.0000
|
LSE
|
1696855
|
|
23/12/2024
|
13:50:36
|
107
|
3298.0000
|
LSE
|
1696853
|
|
23/12/2024
|
13:56:48
|
410
|
3298.0000
|
CHIX
|
1701038
|
|
23/12/2024
|
13:56:48
|
354
|
3298.0000
|
CHIX
|
1701036
|
|
23/12/2024
|
13:56:48
|
850
|
3298.0000
|
LSE
|
1701042
|
|
23/12/2024
|
13:56:48
|
895
|
3298.0000
|
LSE
|
1701040
|
|
23/12/2024
|
13:57:48
|
93
|
3298.0000
|
LSE
|
1701744
|
|
23/12/2024
|
13:57:48
|
141
|
3298.0000
|
LSE
|
1701742
|
|
23/12/2024
|
13:57:48
|
139
|
3298.0000
|
LSE
|
1701734
|
|
23/12/2024
|
13:57:48
|
404
|
3298.0000
|
LSE
|
1701736
|
|
23/12/2024
|
13:57:48
|
6
|
3298.0000
|
LSE
|
1701738
|
|
23/12/2024
|
13:57:48
|
17
|
3298.0000
|
LSE
|
1701740
|
|
23/12/2024
|
14:02:52
|
193
|
3298.0000
|
LSE
|
1705552
|
|
23/12/2024
|
14:02:52
|
606
|
3298.0000
|
LSE
|
1705550
|
|
23/12/2024
|
14:05:55
|
42
|
3300.0000
|
LSE
|
1707699
|
|
23/12/2024
|
14:05:55
|
233
|
3300.0000
|
LSE
|
1707697
|
|
23/12/2024
|
14:05:55
|
111
|
3300.0000
|
LSE
|
1707695
|
|
23/12/2024
|
14:05:55
|
108
|
3300.0000
|
LSE
|
1707693
|
|
23/12/2024
|
14:05:55
|
95
|
3300.0000
|
LSE
|
1707691
|
|
23/12/2024
|
14:05:55
|
150
|
3300.0000
|
LSE
|
1707689
|
|
23/12/2024
|
14:06:34
|
221
|
3298.0000
|
LSE
|
1708140
|
|
23/12/2024
|
14:06:34
|
618
|
3298.0000
|
LSE
|
1708142
|
|
23/12/2024
|
14:11:28
|
766
|
3298.0000
|
BATE
|
1711576
|
|
23/12/2024
|
14:13:38
|
312
|
3298.0000
|
BATE
|
1713413
|
|
23/12/2024
|
14:13:38
|
148
|
3298.0000
|
LSE
|
1713411
|
|
23/12/2024
|
14:13:38
|
939
|
3298.0000
|
LSE
|
1713409
|
|
23/12/2024
|
14:21:04
|
3
|
3300.0000
|
LSE
|
1720096
|
|
23/12/2024
|
14:21:04
|
220
|
3300.0000
|
LSE
|
1720094
|
|
23/12/2024
|
14:21:04
|
97
|
3300.0000
|
LSE
|
1720092
|
|
23/12/2024
|
14:21:04
|
1,551
|
3300.0000
|
LSE
|
1720090
|
|
23/12/2024
|
14:23:13
|
697
|
3300.0000
|
LSE
|
1721819
|
|
23/12/2024
|
14:25:17
|
89
|
3300.0000
|
LSE
|
1723498
|
|
23/12/2024
|
14:25:19
|
497
|
3300.0000
|
LSE
|
1723544
|
|
23/12/2024
|
14:25:26
|
177
|
3300.0000
|
LSE
|
1723624
|
|
23/12/2024
|
14:27:32
|
424
|
3302.0000
|
LSE
|
1725620
|
|
23/12/2024
|
14:27:34
|
33
|
3302.0000
|
LSE
|
1725656
|
|
23/12/2024
|
14:27:34
|
246
|
3302.0000
|
LSE
|
1725654
|
|
23/12/2024
|
14:29:32
|
765
|
3302.0000
|
BATE
|
1727932
|
|
23/12/2024
|
14:30:38
|
288
|
3304.0000
|
CHIX
|
1734346
|
|
23/12/2024
|
14:30:38
|
304
|
3304.0000
|
CHIX
|
1734344
|
|
23/12/2024
|
14:30:38
|
12
|
3304.0000
|
CHIX
|
1734342
|
|
23/12/2024
|
14:30:38
|
132
|
3304.0000
|
CHIX
|
1734340
|
|
23/12/2024
|
14:30:38
|
80
|
3304.0000
|
CHIX
|
1734338
|
|
23/12/2024
|
14:31:28
|
757
|
3302.0000
|
BATE
|
1735926
|
|
23/12/2024
|
14:31:28
|
125
|
3302.0000
|
BATE
|
1735928
|
|
23/12/2024
|
14:31:28
|
697
|
3302.0000
|
BATE
|
1735940
|
|
23/12/2024
|
14:31:28
|
1,066
|
3302.0000
|
CHIX
|
1735924
|
|
23/12/2024
|
14:31:28
|
747
|
3302.0000
|
LSE
|
1735930
|
|
23/12/2024
|
14:31:28
|
715
|
3302.0000
|
LSE
|
1735932
|
|
23/12/2024
|
14:31:29
|
355
|
3300.0000
|
CHIX
|
1735968
|
|
23/12/2024
|
14:31:29
|
124
|
3300.0000
|
CHIX
|
1735966
|
|
23/12/2024
|
14:32:00
|
238
|
3300.0000
|
BATE
|
1737174
|
|
23/12/2024
|
14:33:09
|
200
|
3304.0000
|
LSE
|
1739599
|
|
23/12/2024
|
14:33:09
|
384
|
3304.0000
|
LSE
|
1739597
|
|
23/12/2024
|
14:33:10
|
320
|
3304.0000
|
LSE
|
1739650
|
|
23/12/2024
|
14:33:10
|
160
|
3304.0000
|
LSE
|
1739648
|
|
23/12/2024
|
14:33:10
|
821
|
3304.0000
|
LSE
|
1739646
|
|
23/12/2024
|
14:36:39
|
696
|
3304.0000
|
BATE
|
1745521
|
|
23/12/2024
|
14:36:39
|
740
|
3304.0000
|
CHIX
|
1745523
|
|
23/12/2024
|
14:36:39
|
457
|
3304.0000
|
LSE
|
1745543
|
|
23/12/2024
|
14:36:39
|
159
|
3304.0000
|
LSE
|
1745541
|
|
23/12/2024
|
14:36:39
|
137
|
3304.0000
|
LSE
|
1745539
|
|
23/12/2024
|
14:36:39
|
420
|
3304.0000
|
LSE
|
1745537
|
|
23/12/2024
|
14:36:39
|
564
|
3304.0000
|
LSE
|
1745535
|
|
23/12/2024
|
14:36:39
|
1
|
3304.0000
|
LSE
|
1745533
|
|
23/12/2024
|
14:36:39
|
824
|
3304.0000
|
LSE
|
1745529
|
|
23/12/2024
|
14:36:39
|
741
|
3304.0000
|
LSE
|
1745527
|
|
23/12/2024
|
14:37:42
|
141
|
3302.0000
|
CHIX
|
1747076
|
|
23/12/2024
|
14:37:43
|
758
|
3302.0000
|
BATE
|
1747118
|
|
23/12/2024
|
14:37:43
|
627
|
3302.0000
|
CHIX
|
1747116
|
|
23/12/2024
|
14:37:43
|
727
|
3302.0000
|
LSE
|
1747120
|
|
23/12/2024
|
14:40:28
|
58
|
3304.0000
|
LSE
|
1751160
|
|
23/12/2024
|
14:40:28
|
58
|
3304.0000
|
LSE
|
1751158
|
|
23/12/2024
|
14:41:28
|
150
|
3304.0000
|
LSE
|
1753329
|
|
23/12/2024
|
14:41:28
|
564
|
3304.0000
|
LSE
|
1753327
|
|
23/12/2024
|
14:41:28
|
9
|
3304.0000
|
LSE
|
1753325
|
|
23/12/2024
|
14:41:28
|
800
|
3304.0000
|
LSE
|
1753323
|
|
23/12/2024
|
14:43:11
|
667
|
3302.0000
|
BATE
|
1756248
|
|
23/12/2024
|
14:43:11
|
417
|
3302.0000
|
CHIX
|
1756225
|
|
23/12/2024
|
14:43:11
|
217
|
3302.0000
|
CHIX
|
1756223
|
|
23/12/2024
|
14:43:11
|
746
|
3302.0000
|
LSE
|
1756221
|
|
23/12/2024
|
14:43:11
|
89
|
3302.0000
|
LSE
|
1756219
|
|
23/12/2024
|
14:43:17
|
16
|
3302.0000
|
CHIX
|
1756367
|
|
23/12/2024
|
14:45:12
|
871
|
3304.0000
|
LSE
|
1759021
|
|
23/12/2024
|
14:45:13
|
161
|
3304.0000
|
BATE
|
1759046
|
|
23/12/2024
|
14:45:13
|
614
|
3304.0000
|
BATE
|
1759044
|
|
23/12/2024
|
14:45:27
|
221
|
3304.0000
|
LSE
|
1759470
|
|
23/12/2024
|
14:45:27
|
3
|
3304.0000
|
LSE
|
1759468
|
|
23/12/2024
|
14:45:27
|
540
|
3304.0000
|
LSE
|
1759472
|
|
23/12/2024
|
14:47:08
|
201
|
3304.0000
|
LSE
|
1762290
|
|
23/12/2024
|
14:47:08
|
388
|
3304.0000
|
LSE
|
1762292
|
|
23/12/2024
|
14:47:08
|
338
|
3304.0000
|
LSE
|
1762294
|
|
23/12/2024
|
14:48:17
|
15
|
3304.0000
|
LSE
|
1763745
|
|
23/12/2024
|
14:48:17
|
564
|
3304.0000
|
LSE
|
1763743
|
|
23/12/2024
|
14:48:17
|
221
|
3304.0000
|
LSE
|
1763741
|
|
23/12/2024
|
14:53:55
|
110
|
3306.0000
|
LSE
|
1772304
|
|
23/12/2024
|
14:53:55
|
564
|
3306.0000
|
LSE
|
1772306
|
|
23/12/2024
|
14:53:55
|
37
|
3306.0000
|
LSE
|
1772308
|
|
23/12/2024
|
14:53:55
|
97
|
3306.0000
|
LSE
|
1772300
|
|
23/12/2024
|
14:53:55
|
112
|
3306.0000
|
LSE
|
1772302
|
|
23/12/2024
|
14:53:55
|
509
|
3306.0000
|
LSE
|
1772298
|
|
23/12/2024
|
14:53:55
|
233
|
3306.0000
|
LSE
|
1772290
|
|
23/12/2024
|
14:53:55
|
219
|
3306.0000
|
LSE
|
1772286
|
|
23/12/2024
|
14:53:55
|
136
|
3306.0000
|
LSE
|
1772288
|
|
23/12/2024
|
14:53:55
|
275
|
3306.0000
|
LSE
|
1772296
|
|
23/12/2024
|
14:53:55
|
564
|
3306.0000
|
LSE
|
1772292
|
|
23/12/2024
|
14:53:55
|
191
|
3306.0000
|
LSE
|
1772294
|
|
23/12/2024
|
14:54:49
|
35
|
3304.0000
|
BATE
|
1773916
|
|
23/12/2024
|
14:54:49
|
680
|
3304.0000
|
BATE
|
1773914
|
|
23/12/2024
|
14:54:49
|
671
|
3304.0000
|
CHIX
|
1773920
|
|
23/12/2024
|
14:59:40
|
746
|
3304.0000
|
LSE
|
1780473
|
|
23/12/2024
|
14:59:40
|
735
|
3304.0000
|
LSE
|
1780471
|
|
23/12/2024
|
14:59:40
|
179
|
3304.0000
|
LSE
|
1780469
|
|
23/12/2024
|
15:00:54
|
745
|
3304.0000
|
BATE
|
1785076
|
|
23/12/2024
|
15:00:54
|
732
|
3304.0000
|
CHIX
|
1785074
|
|
23/12/2024
|
15:00:54
|
787
|
3304.0000
|
LSE
|
1785078
|
|
23/12/2024
|
15:02:00
|
3
|
3302.0000
|
CHIX
|
1786842
|
|
23/12/2024
|
15:02:00
|
108
|
3302.0000
|
CHIX
|
1786836
|
|
23/12/2024
|
15:02:00
|
601
|
3302.0000
|
CHIX
|
1786838
|
|
23/12/2024
|
15:02:00
|
807
|
3302.0000
|
LSE
|
1786840
|
|
23/12/2024
|
15:02:09
|
534
|
3300.0000
|
LSE
|
1787208
|
|
23/12/2024
|
15:02:17
|
292
|
3300.0000
|
LSE
|
1787745
|
|
23/12/2024
|
15:04:32
|
81
|
3300.0000
|
LSE
|
1791561
|
|
23/12/2024
|
15:04:32
|
50
|
3300.0000
|
LSE
|
1791559
|
|
23/12/2024
|
15:05:39
|
39
|
3300.0000
|
LSE
|
1792790
|
|
23/12/2024
|
15:05:39
|
176
|
3300.0000
|
LSE
|
1792788
|
|
23/12/2024
|
15:05:39
|
564
|
3300.0000
|
LSE
|
1792786
|
|
23/12/2024
|
15:05:39
|
142
|
3300.0000
|
LSE
|
1792784
|
|
23/12/2024
|
15:06:37
|
410
|
3300.0000
|
LSE
|
1794227
|
|
23/12/2024
|
15:09:04
|
564
|
3300.0000
|
LSE
|
1797955
|
|
23/12/2024
|
15:09:04
|
151
|
3300.0000
|
LSE
|
1797953
|
|
23/12/2024
|
15:09:04
|
682
|
3300.0000
|
LSE
|
1797951
|
|
23/12/2024
|
15:09:12
|
360
|
3298.0000
|
BATE
|
1798170
|
|
23/12/2024
|
15:10:12
|
345
|
3298.0000
|
BATE
|
1799883
|
|
23/12/2024
|
15:10:12
|
164
|
3298.0000
|
CHIX
|
1799891
|
|
23/12/2024
|
15:10:12
|
592
|
3298.0000
|
CHIX
|
1799889
|
|
23/12/2024
|
15:10:12
|
169
|
3298.0000
|
LSE
|
1799885
|
|
23/12/2024
|
15:10:12
|
680
|
3298.0000
|
LSE
|
1799881
|
|
23/12/2024
|
15:13:07
|
94
|
3296.0000
|
BATE
|
1804646
|
|
23/12/2024
|
15:14:21
|
29
|
3296.0000
|
BATE
|
1806242
|
|
23/12/2024
|
15:14:23
|
423
|
3298.0000
|
LSE
|
1806299
|
|
23/12/2024
|
15:14:23
|
145
|
3298.0000
|
LSE
|
1806297
|
|
23/12/2024
|
15:14:23
|
801
|
3298.0000
|
LSE
|
1806295
|
|
23/12/2024
|
15:16:23
|
266
|
3298.0000
|
LSE
|
1808511
|
|
23/12/2024
|
15:16:23
|
240
|
3298.0000
|
LSE
|
1808509
|
|
23/12/2024
|
15:18:00
|
50
|
3298.0000
|
LSE
|
1810498
|
|
23/12/2024
|
15:20:35
|
77
|
3298.0000
|
CHIX
|
1813689
|
|
23/12/2024
|
15:20:51
|
707
|
3298.0000
|
BATE
|
1814075
|
|
23/12/2024
|
15:20:51
|
238
|
3298.0000
|
BATE
|
1814069
|
|
23/12/2024
|
15:20:51
|
100
|
3298.0000
|
BATE
|
1814061
|
|
23/12/2024
|
15:20:51
|
371
|
3298.0000
|
BATE
|
1814059
|
|
23/12/2024
|
15:20:51
|
714
|
3298.0000
|
CHIX
|
1814065
|
|
23/12/2024
|
15:20:51
|
251
|
3298.0000
|
LSE
|
1814089
|
|
23/12/2024
|
15:20:51
|
107
|
3298.0000
|
LSE
|
1814087
|
|
23/12/2024
|
15:20:51
|
12
|
3298.0000
|
LSE
|
1814081
|
|
23/12/2024
|
15:20:51
|
150
|
3298.0000
|
LSE
|
1814079
|
|
23/12/2024
|
15:20:51
|
423
|
3298.0000
|
LSE
|
1814077
|
|
23/12/2024
|
15:20:51
|
115
|
3298.0000
|
LSE
|
1814083
|
|
23/12/2024
|
15:20:51
|
97
|
3298.0000
|
LSE
|
1814085
|
|
23/12/2024
|
15:20:51
|
817
|
3298.0000
|
LSE
|
1814071
|
|
23/12/2024
|
15:20:51
|
192
|
3298.0000
|
LSE
|
1814067
|
|
23/12/2024
|
15:20:51
|
800
|
3298.0000
|
LSE
|
1814063
|
|
23/12/2024
|
15:22:26
|
252
|
3296.0000
|
LSE
|
1816082
|
|
23/12/2024
|
15:24:26
|
785
|
3296.0000
|
LSE
|
1819979
|
|
23/12/2024
|
15:24:27
|
32
|
3296.0000
|
LSE
|
1820007
|
|
23/12/2024
|
15:24:27
|
12
|
3296.0000
|
LSE
|
1820005
|
|
23/12/2024
|
15:24:27
|
247
|
3296.0000
|
LSE
|
1820003
|
|
23/12/2024
|
15:24:27
|
529
|
3296.0000
|
LSE
|
1820001
|
|
23/12/2024
|
15:27:27
|
254
|
3296.0000
|
LSE
|
1824300
|
|
23/12/2024
|
15:27:27
|
601
|
3296.0000
|
LSE
|
1824298
|
|
23/12/2024
|
15:27:37
|
635
|
3294.0000
|
BATE
|
1824399
|
|
23/12/2024
|
15:27:37
|
108
|
3294.0000
|
CHIX
|
1824405
|
|
23/12/2024
|
15:27:37
|
5
|
3294.0000
|
CHIX
|
1824401
|
|
23/12/2024
|
15:27:37
|
336
|
3294.0000
|
CHIX
|
1824397
|
|
23/12/2024
|
15:28:58
|
304
|
3296.0000
|
BATE
|
1826086
|
|
23/12/2024
|
15:28:58
|
349
|
3296.0000
|
BATE
|
1826080
|
|
23/12/2024
|
15:28:58
|
7
|
3296.0000
|
BATE
|
1826074
|
|
23/12/2024
|
15:28:58
|
419
|
3296.0000
|
CHIX
|
1826082
|
|
23/12/2024
|
15:28:58
|
152
|
3296.0000
|
CHIX
|
1826078
|
|
23/12/2024
|
15:28:58
|
98
|
3296.0000
|
CHIX
|
1826076
|
|
23/12/2024
|
15:28:58
|
717
|
3296.0000
|
LSE
|
1826084
|
|
23/12/2024
|
15:32:19
|
717
|
3298.0000
|
LSE
|
1830663
|
|
23/12/2024
|
15:32:19
|
731
|
3298.0000
|
LSE
|
1830661
|
|
23/12/2024
|
15:32:19
|
90
|
3298.0000
|
LSE
|
1830665
|
|
23/12/2024
|
15:36:47
|
265
|
3298.0000
|
CHIX
|
1835853
|
|
23/12/2024
|
15:41:19
|
368
|
3298.0000
|
BATE
|
1841142
|
|
23/12/2024
|
15:41:19
|
140
|
3298.0000
|
LSE
|
1841140
|
|
23/12/2024
|
15:41:19
|
49
|
3298.0000
|
LSE
|
1841138
|
|
23/12/2024
|
15:42:19
|
320
|
3298.0000
|
BATE
|
1842277
|
|
23/12/2024
|
15:42:19
|
722
|
3298.0000
|
BATE
|
1842285
|
|
23/12/2024
|
15:42:19
|
736
|
3298.0000
|
CHIX
|
1842287
|
|
23/12/2024
|
15:42:19
|
407
|
3298.0000
|
CHIX
|
1842275
|
|
23/12/2024
|
15:42:19
|
529
|
3298.0000
|
LSE
|
1842305
|
|
23/12/2024
|
15:42:19
|
116
|
3298.0000
|
LSE
|
1842303
|
|
23/12/2024
|
15:42:19
|
132
|
3298.0000
|
LSE
|
1842309
|
|
23/12/2024
|
15:42:19
|
121
|
3298.0000
|
LSE
|
1842307
|
|
23/12/2024
|
15:42:19
|
107
|
3298.0000
|
LSE
|
1842301
|
|
23/12/2024
|
15:42:19
|
105
|
3298.0000
|
LSE
|
1842299
|
|
23/12/2024
|
15:42:19
|
33
|
3298.0000
|
LSE
|
1842297
|
|
23/12/2024
|
15:42:19
|
131
|
3298.0000
|
LSE
|
1842295
|
|
23/12/2024
|
15:42:19
|
529
|
3298.0000
|
LSE
|
1842293
|
|
23/12/2024
|
15:42:19
|
667
|
3298.0000
|
LSE
|
1842281
|
|
23/12/2024
|
15:42:19
|
816
|
3298.0000
|
LSE
|
1842283
|
|
23/12/2024
|
15:42:19
|
820
|
3298.0000
|
LSE
|
1842289
|
|
23/12/2024
|
15:42:19
|
823
|
3298.0000
|
LSE
|
1842291
|
|
23/12/2024
|
15:43:22
|
133
|
3296.0000
|
LSE
|
1843634
|
|
23/12/2024
|
15:43:22
|
529
|
3296.0000
|
LSE
|
1843636
|
|
23/12/2024
|
15:49:23
|
49
|
3294.0000
|
BATE
|
1851616
|
|
23/12/2024
|
15:49:23
|
615
|
3294.0000
|
BATE
|
1851612
|
|
23/12/2024
|
15:49:23
|
363
|
3294.0000
|
CHIX
|
1851622
|
|
23/12/2024
|
15:49:23
|
303
|
3294.0000
|
CHIX
|
1851620
|
|
23/12/2024
|
15:49:23
|
64
|
3294.0000
|
CHIX
|
1851614
|
|
23/12/2024
|
15:49:23
|
18
|
3294.0000
|
LSE
|
1851632
|
|
23/12/2024
|
15:49:23
|
1,003
|
3294.0000
|
LSE
|
1851630
|
|
23/12/2024
|
15:49:23
|
808
|
3294.0000
|
LSE
|
1851628
|
|
23/12/2024
|
15:49:23
|
21
|
3294.0000
|
LSE
|
1851626
|
|
23/12/2024
|
15:49:23
|
855
|
3294.0000
|
LSE
|
1851624
|
|
23/12/2024
|
15:51:46
|
27
|
3292.0000
|
LSE
|
1854604
|
|
23/12/2024
|
15:52:50
|
85
|
3292.0000
|
LSE
|
1855638
|
|
23/12/2024
|
15:52:50
|
240
|
3292.0000
|
LSE
|
1855636
|
|
23/12/2024
|
15:52:50
|
240
|
3292.0000
|
LSE
|
1855634
|
|
23/12/2024
|
15:52:50
|
375
|
3292.0000
|
LSE
|
1855632
|
|
23/12/2024
|
15:52:51
|
141
|
3292.0000
|
LSE
|
1855659
|
|
23/12/2024
|
15:52:51
|
50
|
3292.0000
|
LSE
|
1855657
|
|
23/12/2024
|
15:52:52
|
78
|
3292.0000
|
LSE
|
1855669
|
|
23/12/2024
|
15:52:52
|
141
|
3292.0000
|
LSE
|
1855667
|
|
23/12/2024
|
15:52:52
|
49
|
3292.0000
|
LSE
|
1855665
|
|
23/12/2024
|
15:52:53
|
666
|
3292.0000
|
BATE
|
1855675
|
|
23/12/2024
|
15:52:53
|
69
|
3292.0000
|
LSE
|
1855673
|
|
23/12/2024
|
15:53:57
|
1
|
3294.0000
|
LSE
|
1856899
|
|
23/12/2024
|
15:53:57
|
104
|
3294.0000
|
LSE
|
1856893
|
|
23/12/2024
|
15:53:57
|
114
|
3294.0000
|
LSE
|
1856891
|
|
23/12/2024
|
15:53:57
|
529
|
3294.0000
|
LSE
|
1856897
|
|
23/12/2024
|
15:53:57
|
101
|
3294.0000
|
LSE
|
1856895
|
|
23/12/2024
|
15:57:05
|
14
|
3298.0000
|
LSE
|
1860060
|
|
23/12/2024
|
15:57:05
|
160
|
3298.0000
|
LSE
|
1860058
|
|
23/12/2024
|
15:57:05
|
171
|
3298.0000
|
LSE
|
1860056
|
|
23/12/2024
|
15:57:05
|
500
|
3298.0000
|
LSE
|
1860054
|
|
23/12/2024
|
15:57:05
|
171
|
3298.0000
|
LSE
|
1860052
|
|
23/12/2024
|
15:57:05
|
537
|
3298.0000
|
LSE
|
1860050
|
|
23/12/2024
|
15:57:19
|
635
|
3296.0000
|
BATE
|
1860453
|
|
23/12/2024
|
15:57:19
|
672
|
3296.0000
|
CHIX
|
1860455
|
|
23/12/2024
|
15:58:46
|
320
|
3296.0000
|
LSE
|
1862292
|
|
23/12/2024
|
15:58:46
|
529
|
3296.0000
|
LSE
|
1862290
|
|
23/12/2024
|
16:00:43
|
503
|
3298.0000
|
LSE
|
1865802
|
|
23/12/2024
|
16:00:43
|
226
|
3298.0000
|
LSE
|
1865791
|
|
23/12/2024
|
16:01:43
|
865
|
3298.0000
|
LSE
|
1866926
|
|
23/12/2024
|
16:02:43
|
46
|
3296.0000
|
BATE
|
1868062
|
|
23/12/2024
|
16:02:43
|
541
|
3296.0000
|
CHIX
|
1868056
|
|
23/12/2024
|
16:02:43
|
241
|
3296.0000
|
CHIX
|
1868052
|
|
23/12/2024
|
16:02:43
|
789
|
3298.0000
|
LSE
|
1868054
|
|
23/12/2024
|
16:07:09
|
714
|
3296.0000
|
BATE
|
1873047
|
|
23/12/2024
|
16:07:09
|
3
|
3296.0000
|
BATE
|
1873043
|
|
23/12/2024
|
16:07:09
|
629
|
3296.0000
|
BATE
|
1873041
|
|
23/12/2024
|
16:07:09
|
754
|
3296.0000
|
CHIX
|
1873039
|
|
23/12/2024
|
16:07:09
|
125
|
3296.0000
|
LSE
|
1873059
|
|
23/12/2024
|
16:07:09
|
137
|
3296.0000
|
LSE
|
1873057
|
|
23/12/2024
|
16:07:09
|
529
|
3296.0000
|
LSE
|
1873055
|
|
23/12/2024
|
16:07:09
|
742
|
3296.0000
|
LSE
|
1873051
|
|
23/12/2024
|
16:07:09
|
39
|
3296.0000
|
LSE
|
1873049
|
|
23/12/2024
|
16:07:09
|
829
|
3296.0000
|
LSE
|
1873053
|
|
23/12/2024
|
16:07:09
|
722
|
3296.0000
|
LSE
|
1873045
|
|
23/12/2024
|
16:08:49
|
122
|
3294.0000
|
LSE
|
1875163
|
|
23/12/2024
|
16:08:49
|
100
|
3294.0000
|
LSE
|
1875161
|
|
23/12/2024
|
16:08:49
|
116
|
3294.0000
|
LSE
|
1875159
|
|
23/12/2024
|
16:08:49
|
104
|
3294.0000
|
LSE
|
1875157
|
|
23/12/2024
|
16:08:49
|
140
|
3294.0000
|
LSE
|
1875155
|
|
23/12/2024
|
16:08:49
|
453
|
3294.0000
|
LSE
|
1875153
|
|
23/12/2024
|
16:09:49
|
264
|
3294.0000
|
LSE
|
1876265
|
|
23/12/2024
|
16:09:49
|
190
|
3294.0000
|
LSE
|
1876263
|
|
23/12/2024
|
16:09:49
|
88
|
3294.0000
|
LSE
|
1876255
|
|
23/12/2024
|
16:09:49
|
96
|
3294.0000
|
LSE
|
1876253
|
|
23/12/2024
|
16:09:49
|
100
|
3294.0000
|
LSE
|
1876251
|
|
23/12/2024
|
16:09:49
|
140
|
3294.0000
|
LSE
|
1876257
|
|
23/12/2024
|
16:09:49
|
112
|
3294.0000
|
LSE
|
1876259
|
|
23/12/2024
|
16:09:49
|
97
|
3294.0000
|
LSE
|
1876261
|
|
23/12/2024
|
16:11:19
|
102
|
3296.0000
|
LSE
|
1878251
|
|
23/12/2024
|
16:11:19
|
18
|
3296.0000
|
LSE
|
1878249
|
|
23/12/2024
|
16:11:19
|
136
|
3296.0000
|
LSE
|
1878247
|
|
23/12/2024
|
16:11:19
|
10
|
3296.0000
|
LSE
|
1878245
|
|
23/12/2024
|
16:11:19
|
103
|
3296.0000
|
LSE
|
1878253
|
|
23/12/2024
|
16:12:19
|
637
|
3298.0000
|
LSE
|
1879629
|
|
23/12/2024
|
16:12:19
|
120
|
3298.0000
|
LSE
|
1879631
|
|
23/12/2024
|
16:13:19
|
255
|
3296.0000
|
BATE
|
1880928
|
|
23/12/2024
|
16:13:19
|
425
|
3296.0000
|
CHIX
|
1880926
|
|
23/12/2024
|
16:13:19
|
817
|
3298.0000
|
LSE
|
1880924
|
|
23/12/2024
|
16:13:22
|
515
|
3296.0000
|
BATE
|
1880996
|
|
23/12/2024
|
16:13:22
|
104
|
3296.0000
|
CHIX
|
1881000
|
|
23/12/2024
|
16:13:22
|
141
|
3296.0000
|
CHIX
|
1880998
|
|
23/12/2024
|
16:15:19
|
99
|
3298.0000
|
LSE
|
1883682
|
|
23/12/2024
|
16:15:19
|
115
|
3298.0000
|
LSE
|
1883684
|
|
23/12/2024
|
16:15:19
|
111
|
3298.0000
|
LSE
|
1883680
|
|
23/12/2024
|
16:15:19
|
328
|
3298.0000
|
LSE
|
1883678
|
|
23/12/2024
|
16:15:19
|
857
|
3298.0000
|
LSE
|
1883676
|
|
23/12/2024
|
16:16:14
|
134
|
3298.0000
|
LSE
|
1885099
|
|
23/12/2024
|
16:16:14
|
686
|
3298.0000
|
LSE
|
1885097
|
|
23/12/2024
|
16:17:14
|
879
|
3298.0000
|
LSE
|
1886264
|
|
23/12/2024
|
16:19:19
|
29
|
3298.0000
|
BATE
|
1888768
|
|
23/12/2024
|
16:19:19
|
26
|
3298.0000
|
BATE
|
1888766
|
|
23/12/2024
|
16:19:19
|
27
|
3298.0000
|
BATE
|
1888764
|
|
23/12/2024
|
16:19:19
|
26
|
3298.0000
|
BATE
|
1888762
|
|
23/12/2024
|
16:19:19
|
178
|
3298.0000
|
BATE
|
1888760
|
|
23/12/2024
|
16:19:20
|
29
|
3298.0000
|
BATE
|
1888782
|
|
23/12/2024
|
16:19:20
|
28
|
3298.0000
|
BATE
|
1888780
|
|
23/12/2024
|
16:19:37
|
229
|
3298.0000
|
LSE
|
1889275
|
|
23/12/2024
|
16:19:37
|
529
|
3298.0000
|
LSE
|
1889273
|
|
23/12/2024
|
16:19:37
|
116
|
3298.0000
|
LSE
|
1889271
|
|
23/12/2024
|
16:19:37
|
9
|
3298.0000
|
LSE
|
1889269
|
|
23/12/2024
|
16:19:37
|
70
|
3298.0000
|
LSE
|
1889257
|
|
23/12/2024
|
16:19:37
|
95
|
3298.0000
|
LSE
|
1889259
|
|
23/12/2024
|
16:19:37
|
140
|
3298.0000
|
LSE
|
1889261
|
|
23/12/2024
|
16:19:37
|
302
|
3298.0000
|
LSE
|
1889263
|
|
23/12/2024
|
16:19:37
|
619
|
3298.0000
|
LSE
|
1889267
|
|
23/12/2024
|
16:19:37
|
3
|
3298.0000
|
LSE
|
1889265
|
|
23/12/2024
|
16:20:19
|
26
|
3298.0000
|
BATE
|
1890509
|
|
23/12/2024
|
16:20:19
|
29
|
3298.0000
|
BATE
|
1890507
|
|
23/12/2024
|
16:20:20
|
26
|
3298.0000
|
BATE
|
1890554
|
|
23/12/2024
|
16:20:20
|
29
|
3298.0000
|
BATE
|
1890556
|
|
23/12/2024
|
16:20:21
|
27
|
3298.0000
|
BATE
|
1890571
|
|
23/12/2024
|
16:20:21
|
30
|
3298.0000
|
BATE
|
1890569
|
|
23/12/2024
|
16:20:23
|
28
|
3298.0000
|
BATE
|
1890642
|
|
23/12/2024
|
16:20:23
|
25
|
3298.0000
|
BATE
|
1890640
|
|
23/12/2024
|
16:20:25
|
27
|
3298.0000
|
BATE
|
1890752
|
|
23/12/2024
|
16:20:25
|
30
|
3298.0000
|
BATE
|
1890750
|
|
23/12/2024
|
16:20:27
|
28
|
3298.0000
|
BATE
|
1890882
|
|
23/12/2024
|
16:20:27
|
97
|
3298.0000
|
BATE
|
1890880
|
|
23/12/2024
|
16:20:27
|
30
|
3298.0000
|
BATE
|
1890884
|
|
23/12/2024
|
16:20:27
|
198
|
3298.0000
|
CHIX
|
1890876
|
|
23/12/2024
|
16:20:27
|
29
|
3298.0000
|
CHIX
|
1890874
|
|
23/12/2024
|
16:20:27
|
224
|
3298.0000
|
CHIX
|
1890872
|
|
23/12/2024
|
16:20:27
|
53
|
3298.0000
|
CHIX
|
1890870
|
|
23/12/2024
|
16:20:27
|
59
|
3298.0000
|
CHIX
|
1890868
|
|
23/12/2024
|
16:20:27
|
122
|
3298.0000
|
CHIX
|
1890878
|
|
23/12/2024
|
16:20:37
|
101
|
3298.0000
|
LSE
|
1891121
|
|
23/12/2024
|
16:20:37
|
22
|
3298.0000
|
LSE
|
1891115
|
|
23/12/2024
|
16:20:37
|
113
|
3298.0000
|
LSE
|
1891117
|
|
23/12/2024
|
16:20:37
|
110
|
3298.0000
|
LSE
|
1891119
|
|
23/12/2024
|
16:20:37
|
21
|
3298.0000
|
LSE
|
1891125
|
|
23/12/2024
|
16:20:37
|
140
|
3298.0000
|
LSE
|
1891123
|
|
23/12/2024
|
16:20:37
|
69
|
3298.0000
|
LSE
|
1891127
|
|
23/12/2024
|
16:20:37
|
143
|
3298.0000
|
LSE
|
1891131
|
|
23/12/2024
|
16:20:37
|
529
|
3298.0000
|
LSE
|
1891129
|
|
23/12/2024
|
16:21:27
|
24
|
3298.0000
|
BATE
|
1892198
|
|
23/12/2024
|
16:21:27
|
222
|
3298.0000
|
BATE
|
1892196
|
|
23/12/2024
|
16:21:27
|
26
|
3298.0000
|
BATE
|
1892194
|
|
23/12/2024
|
16:21:27
|
29
|
3298.0000
|
BATE
|
1892192
|
|
23/12/2024
|
16:21:27
|
34
|
3298.0000
|
BATE
|
1892190
|
|
23/12/2024
|
16:21:37
|
133
|
3298.0000
|
LSE
|
1892442
|
|
23/12/2024
|
16:21:37
|
110
|
3298.0000
|
LSE
|
1892434
|
|
23/12/2024
|
16:21:37
|
433
|
3298.0000
|
LSE
|
1892432
|
|
23/12/2024
|
16:21:37
|
107
|
3298.0000
|
LSE
|
1892440
|
|
23/12/2024
|
16:21:37
|
24
|
3298.0000
|
LSE
|
1892436
|
|
23/12/2024
|
16:21:37
|
529
|
3298.0000
|
LSE
|
1892438
|
|
23/12/2024
|
16:22:33
|
969
|
3298.0000
|
BATE
|
1893879
|
|
23/12/2024
|
16:22:33
|
4
|
3298.0000
|
CHIX
|
1893895
|
|
23/12/2024
|
16:22:33
|
5
|
3298.0000
|
CHIX
|
1893893
|
|
23/12/2024
|
16:22:33
|
5
|
3298.0000
|
CHIX
|
1893891
|
|
23/12/2024
|
16:22:33
|
23
|
3298.0000
|
CHIX
|
1893885
|
|
23/12/2024
|
16:22:33
|
529
|
3298.0000
|
LSE
|
1893897
|
|
23/12/2024
|
16:26:55
|
290
|
3300.0000
|
BATE
|
1900021
|
|
23/12/2024
|
16:26:55
|
216
|
3300.0000
|
CHIX
|
1900025
|
|
23/12/2024
|
16:26:55
|
317
|
3300.0000
|
CHIX
|
1900023
|
|
23/12/2024
|
16:26:55
|
99
|
3300.0000
|
CHIX
|
1900017
|
|
23/12/2024
|
16:26:55
|
15
|
3300.0000
|
CHIX
|
1900015
|
|
23/12/2024
|
16:26:55
|
62
|
3300.0000
|
CHIX
|
1900013
|
|
23/12/2024
|
16:26:55
|
55
|
3300.0000
|
CHIX
|
1900011
|
|
23/12/2024
|
16:26:55
|
11
|
3300.0000
|
CHIX
|
1900009
|
|
23/12/2024
|
16:26:55
|
317
|
3300.0000
|
CHIX
|
1900007
|
|
23/12/2024
|
16:26:55
|
711
|
3300.0000
|
LSE
|
1899997
|
|
23/12/2024
|
16:26:55
|
329
|
3300.0000
|
LSE
|
1899995
|
|
23/12/2024
|
16:26:55
|
444
|
3300.0000
|
LSE
|
1899993
|
|
23/12/2024
|
16:26:55
|
68
|
3300.0000
|
LSE
|
1899991
|
|
23/12/2024
|
16:26:55
|
271
|
3300.0000
|
LSE
|
1899989
|
|
23/12/2024
|
16:26:55
|
262
|
3300.0000
|
LSE
|
1899987
|
|
23/12/2024
|
16:26:55
|
162
|
3300.0000
|
LSE
|
1899985
|
|
23/12/2024
|
16:26:55
|
800
|
3300.0000
|
LSE
|
1899983
|
|
23/12/2024
|
16:26:55
|
112
|
3300.0000
|
LSE
|
1899981
|
|
23/12/2024
|
16:26:55
|
323
|
3300.0000
|
LSE
|
1899979
|
|
23/12/2024
|
16:26:55
|
124
|
3300.0000
|
LSE
|
1899963
|
|
23/12/2024
|
16:26:55
|
32
|
3300.0000
|
LSE
|
1899965
|
|
23/12/2024
|
16:26:55
|
445
|
3300.0000
|
LSE
|
1899967
|
|
23/12/2024
|
16:26:55
|
6
|
3300.0000
|
LSE
|
1899969
|
|
23/12/2024
|
16:26:55
|
207
|
3300.0000
|
LSE
|
1899971
|
|
23/12/2024
|
16:26:55
|
115
|
3300.0000
|
LSE
|
1899973
|
|
23/12/2024
|
16:26:55
|
529
|
3300.0000
|
LSE
|
1899975
|
|
23/12/2024
|
16:26:55
|
99
|
3300.0000
|
LSE
|
1899977
|
|
23/12/2024
|
16:26:56
|
557
|
3300.0000
|
BATE
|
1900044
|
|
23/12/2024
|
16:26:56
|
390
|
3300.0000
|
CHIX
|
1900048
|
|
23/12/2024
|
16:26:56
|
243
|
3300.0000
|
CHIX
|
1900046
|
|
23/12/2024
|
16:27:19
|
53
|
3300.0000
|
LSE
|
1900590
|
|
23/12/2024
|
16:27:19
|
529
|
3300.0000
|
LSE
|
1900588
|
|
23/12/2024
|
16:27:19
|
109
|
3300.0000
|
LSE
|
1900586
|
|
23/12/2024
|
16:27:19
|
106
|
3300.0000
|
LSE
|
1900584
|
|
23/12/2024
|
16:27:49
|
7
|
3298.0000
|
LSE
|
1901408
|
|
23/12/2024
|
16:27:49
|
114
|
3298.0000
|
LSE
|
1901410
|
|
23/12/2024
|
16:29:59
|
388
|
3300.0000
|
LSE
|
1909206
|
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
POSFLFSDFALVFIS
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
