エドガーで原本を確認する
|
Date of purchase:
|
21 November 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
180,000
|
|
Lowest price paid per share (GBp):
|
1,753.00p
|
|
Highest price paid per share (GBp):
|
1,783.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,766.33p
|
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
16,875
|
1,782.50p
|
1,753.00p
|
1,765.84p
|
|
CHIX
|
60,702
|
1,782.50p
|
1,753.00p
|
1,765.59p
|
|
XLON
|
102,423
|
1,783.00p
|
1,753.00p
|
1,766.84p
|
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
191
|
1756.5
|
CHIX
|
21-Nov-2025
|
08:00:54
|
20251121154630978
|
|
76
|
1756.5
|
XLON
|
21-Nov-2025
|
08:00:54
|
20251121154630980
|
|
211
|
1755.0
|
CHIX
|
21-Nov-2025
|
08:01:10
|
20251121154631284
|
|
249
|
1755.0
|
XLON
|
21-Nov-2025
|
08:01:10
|
20251121154631286
|
|
69
|
1755.0
|
XLON
|
21-Nov-2025
|
08:01:10
|
20251121154631288
|
|
84
|
1755.0
|
XLON
|
21-Nov-2025
|
08:01:37
|
20251121154631664
|
|
211
|
1755.0
|
CHIX
|
21-Nov-2025
|
08:01:37
|
20251121154631666
|
|
36
|
1754.5
|
XLON
|
21-Nov-2025
|
08:01:51
|
20251121154631968
|
|
211
|
1754.5
|
CHIX
|
21-Nov-2025
|
08:01:51
|
20251121154631970
|
|
211
|
1753.0
|
XLON
|
21-Nov-2025
|
08:02:10
|
20251121154632180
|
|
211
|
1754.5
|
CHIX
|
21-Nov-2025
|
08:02:56
|
20251121154632586
|
|
358
|
1754.5
|
XLON
|
21-Nov-2025
|
08:02:56
|
20251121154632588
|
|
119
|
1754.5
|
XLON
|
21-Nov-2025
|
08:02:56
|
20251121154632590
|
|
154
|
1753.0
|
CHIX
|
21-Nov-2025
|
08:03:30
|
20251121154632888
|
|
56
|
1753.0
|
BATE
|
21-Nov-2025
|
08:03:30
|
20251121154632890
|
|
163
|
1753.0
|
XLON
|
21-Nov-2025
|
08:03:30
|
20251121154632892
|
|
211
|
1754.0
|
CHIX
|
21-Nov-2025
|
08:04:15
|
20251121154633359
|
|
143
|
1754.0
|
XLON
|
21-Nov-2025
|
08:04:15
|
20251121154633361
|
|
136
|
1753.5
|
CHIX
|
21-Nov-2025
|
08:04:15
|
20251121154633363
|
|
77
|
1753.5
|
XLON
|
21-Nov-2025
|
08:04:15
|
20251121154633365
|
|
125
|
1754.5
|
CHIX
|
21-Nov-2025
|
08:04:45
|
20251121154633665
|
|
211
|
1754.5
|
XLON
|
21-Nov-2025
|
08:04:45
|
20251121154633667
|
|
13
|
1756.5
|
BATE
|
21-Nov-2025
|
08:05:51
|
20251121154634071
|
|
177
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634939
|
|
34
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634941
|
|
57
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634943
|
|
74
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634945
|
|
333
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634947
|
|
157
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:48
|
20251121154634949
|
|
165
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:07:48
|
20251121154634951
|
|
137
|
1760.0
|
XLON
|
21-Nov-2025
|
08:07:55
|
20251121154634987
|
|
31
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:07:55
|
20251121154634989
|
|
36
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:08:24
|
20251121154635446
|
|
135
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:08:24
|
20251121154635448
|
|
165
|
1760.5
|
XLON
|
21-Nov-2025
|
08:08:51
|
20251121154635617
|
|
368
|
1760.5
|
XLON
|
21-Nov-2025
|
08:08:51
|
20251121154635619
|
|
511
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:03
|
20251121154635795
|
|
78
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:09:09
|
20251121154635855
|
|
397
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:28
|
20251121154636023
|
|
374
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:28
|
20251121154636025
|
|
211
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:28
|
20251121154636027
|
|
211
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:28
|
20251121154636029
|
|
134
|
1760.5
|
XLON
|
21-Nov-2025
|
08:09:28
|
20251121154636031
|
|
216
|
1759.5
|
XLON
|
21-Nov-2025
|
08:09:44
|
20251121154636078
|
|
107
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:09:44
|
20251121154636080
|
|
211
|
1758.5
|
XLON
|
21-Nov-2025
|
08:09:49
|
20251121154636082
|
|
356
|
1757.5
|
XLON
|
21-Nov-2025
|
08:12:00
|
20251121154637033
|
|
81
|
1757.5
|
XLON
|
21-Nov-2025
|
08:12:00
|
20251121154637035
|
|
81
|
1757.5
|
XLON
|
21-Nov-2025
|
08:12:00
|
20251121154637037
|
|
424
|
1757.5
|
XLON
|
21-Nov-2025
|
08:12:00
|
20251121154637039
|
|
47
|
1757.5
|
XLON
|
21-Nov-2025
|
08:12:00
|
20251121154637041
|
|
200
|
1757.5
|
BATE
|
21-Nov-2025
|
08:12:00
|
20251121154637043
|
|
120
|
1757.5
|
BATE
|
21-Nov-2025
|
08:12:00
|
20251121154637045
|
|
194
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:14:29
|
20251121154638497
|
|
211
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:14:29
|
20251121154638499
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
08:14:29
|
20251121154638501
|
|
25
|
1760.0
|
BATE
|
21-Nov-2025
|
08:14:29
|
20251121154638503
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
08:14:29
|
20251121154638505
|
|
216
|
1760.0
|
XLON
|
21-Nov-2025
|
08:15:45
|
20251121154639070
|
|
28
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:15:45
|
20251121154639072
|
|
211
|
1760.0
|
BATE
|
21-Nov-2025
|
08:15:45
|
20251121154639074
|
|
222
|
1759.5
|
XLON
|
21-Nov-2025
|
08:16:55
|
20251121154639383
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
08:16:55
|
20251121154639385
|
|
232
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:16:55
|
20251121154639387
|
|
237
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:16:55
|
20251121154639389
|
|
44
|
1759.5
|
BATE
|
21-Nov-2025
|
08:16:55
|
20251121154639391
|
|
88
|
1759.5
|
BATE
|
21-Nov-2025
|
08:16:55
|
20251121154639393
|
|
536
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:18:20
|
20251121154639769
|
|
210
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:18:20
|
20251121154639771
|
|
389
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:18:23
|
20251121154639773
|
|
155
|
1760.5
|
XLON
|
21-Nov-2025
|
08:18:26
|
20251121154639777
|
|
34
|
1760.5
|
BATE
|
21-Nov-2025
|
08:18:26
|
20251121154639779
|
|
411
|
1761.5
|
XLON
|
21-Nov-2025
|
08:21:13
|
20251121154640546
|
|
708
|
1761.5
|
XLON
|
21-Nov-2025
|
08:21:13
|
20251121154640548
|
|
77
|
1761.5
|
CHIX
|
21-Nov-2025
|
08:21:13
|
20251121154640550
|
|
33
|
1761.5
|
BATE
|
21-Nov-2025
|
08:21:13
|
20251121154640552
|
|
57
|
1761.0
|
BATE
|
21-Nov-2025
|
08:21:20
|
20251121154640572
|
|
211
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:21:20
|
20251121154640574
|
|
274
|
1761.0
|
XLON
|
21-Nov-2025
|
08:21:20
|
20251121154640576
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
08:21:44
|
20251121154640642
|
|
315
|
1759.5
|
XLON
|
21-Nov-2025
|
08:21:44
|
20251121154640644
|
|
100
|
1762.0
|
XLON
|
21-Nov-2025
|
08:24:20
|
20251121154641198
|
|
115
|
1762.0
|
BATE
|
21-Nov-2025
|
08:24:20
|
20251121154641200
|
|
211
|
1762.0
|
XLON
|
21-Nov-2025
|
08:24:20
|
20251121154641202
|
|
28
|
1762.0
|
CHIX
|
21-Nov-2025
|
08:24:20
|
20251121154641204
|
|
37
|
1762.0
|
BATE
|
21-Nov-2025
|
08:24:20
|
20251121154641206
|
|
109
|
1762.0
|
BATE
|
21-Nov-2025
|
08:24:20
|
20251121154641208
|
|
641
|
1762.0
|
CHIX
|
21-Nov-2025
|
08:24:20
|
20251121154641210
|
|
211
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:25:41
|
20251121154641527
|
|
227
|
1759.5
|
BATE
|
21-Nov-2025
|
08:25:41
|
20251121154641529
|
|
337
|
1759.0
|
XLON
|
21-Nov-2025
|
08:25:41
|
20251121154641531
|
|
105
|
1759.0
|
XLON
|
21-Nov-2025
|
08:25:41
|
20251121154641533
|
|
379
|
1761.0
|
XLON
|
21-Nov-2025
|
08:28:16
|
20251121154642420
|
|
258
|
1761.0
|
XLON
|
21-Nov-2025
|
08:28:16
|
20251121154642422
|
|
132
|
1761.0
|
XLON
|
21-Nov-2025
|
08:28:16
|
20251121154642424
|
|
260
|
1761.0
|
XLON
|
21-Nov-2025
|
08:28:16
|
20251121154642426
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
08:28:16
|
20251121154642428
|
|
176
|
1760.5
|
CHIX
|
21-Nov-2025
|
08:28:16
|
20251121154642430
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
08:29:15
|
20251121154642752
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
08:29:15
|
20251121154642754
|
|
211
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:29:15
|
20251121154642756
|
|
211
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:29:15
|
20251121154642758
|
|
56
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:29:15
|
20251121154642760
|
|
40
|
1759.5
|
BATE
|
21-Nov-2025
|
08:29:15
|
20251121154642762
|
|
211
|
1759.0
|
XLON
|
21-Nov-2025
|
08:29:25
|
20251121154642894
|
|
192
|
1759.0
|
XLON
|
21-Nov-2025
|
08:29:25
|
20251121154642896
|
|
125
|
1761.0
|
BATE
|
21-Nov-2025
|
08:32:46
|
20251121154643929
|
|
118
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:32:46
|
20251121154643931
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
08:32:46
|
20251121154643933
|
|
191
|
1761.0
|
XLON
|
21-Nov-2025
|
08:33:52
|
20251121154644278
|
|
227
|
1761.0
|
XLON
|
21-Nov-2025
|
08:33:52
|
20251121154644280
|
|
320
|
1761.0
|
XLON
|
21-Nov-2025
|
08:33:52
|
20251121154644282
|
|
160
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:33:52
|
20251121154644284
|
|
71
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:33:52
|
20251121154644386
|
|
161
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:33:52
|
20251121154644388
|
|
71
|
1761.0
|
XLON
|
21-Nov-2025
|
08:34:46
|
20251121154644488
|
|
178
|
1761.0
|
XLON
|
21-Nov-2025
|
08:34:46
|
20251121154644490
|
|
191
|
1761.0
|
XLON
|
21-Nov-2025
|
08:34:46
|
20251121154644492
|
|
225
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:34:46
|
20251121154644494
|
|
48
|
1761.0
|
BATE
|
21-Nov-2025
|
08:34:46
|
20251121154644496
|
|
178
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:35:39
|
20251121154644783
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
08:35:39
|
20251121154644785
|
|
31
|
1759.5
|
XLON
|
21-Nov-2025
|
08:35:39
|
20251121154644787
|
|
220
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:35:48
|
20251121154644857
|
|
202
|
1759.5
|
XLON
|
21-Nov-2025
|
08:35:48
|
20251121154644859
|
|
85
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:35:48
|
20251121154644861
|
|
86
|
1758.5
|
XLON
|
21-Nov-2025
|
08:37:17
|
20251121154645114
|
|
269
|
1758.5
|
XLON
|
21-Nov-2025
|
08:37:17
|
20251121154645116
|
|
236
|
1759.0
|
CHIX
|
21-Nov-2025
|
08:38:38
|
20251121154645460
|
|
211
|
1759.0
|
XLON
|
21-Nov-2025
|
08:38:38
|
20251121154645462
|
|
39
|
1759.0
|
BATE
|
21-Nov-2025
|
08:38:38
|
20251121154645464
|
|
402
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:41:02
|
20251121154645971
|
|
169
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:41:02
|
20251121154645973
|
|
238
|
1759.5
|
CHIX
|
21-Nov-2025
|
08:41:02
|
20251121154645975
|
|
389
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:31
|
20251121154646242
|
|
264
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:31
|
20251121154646244
|
|
451
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:31
|
20251121154646246
|
|
19
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:31
|
20251121154646248
|
|
16
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:31
|
20251121154646250
|
|
56
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:42:34
|
20251121154646254
|
|
60
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:42:34
|
20251121154646256
|
|
11
|
1760.0
|
BATE
|
21-Nov-2025
|
08:42:34
|
20251121154646258
|
|
40
|
1760.0
|
BATE
|
21-Nov-2025
|
08:42:34
|
20251121154646260
|
|
40
|
1760.0
|
BATE
|
21-Nov-2025
|
08:42:34
|
20251121154646262
|
|
136
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:34
|
20251121154646264
|
|
25
|
1760.0
|
XLON
|
21-Nov-2025
|
08:42:34
|
20251121154646266
|
|
221
|
1761.0
|
BATE
|
21-Nov-2025
|
08:45:05
|
20251121154646830
|
|
680
|
1761.0
|
XLON
|
21-Nov-2025
|
08:45:05
|
20251121154646832
|
|
220
|
1761.0
|
XLON
|
21-Nov-2025
|
08:45:05
|
20251121154646834
|
|
141
|
1761.0
|
XLON
|
21-Nov-2025
|
08:45:05
|
20251121154646836
|
|
195
|
1760.5
|
XLON
|
21-Nov-2025
|
08:46:46
|
20251121154647179
|
|
371
|
1761.5
|
XLON
|
21-Nov-2025
|
08:49:07
|
20251121154648031
|
|
545
|
1761.5
|
CHIX
|
21-Nov-2025
|
08:49:07
|
20251121154648033
|
|
167
|
1761.5
|
BATE
|
21-Nov-2025
|
08:49:07
|
20251121154648035
|
|
37
|
1761.0
|
XLON
|
21-Nov-2025
|
08:49:37
|
20251121154648155
|
|
211
|
1761.0
|
CHIX
|
21-Nov-2025
|
08:49:37
|
20251121154648157
|
|
43
|
1760.0
|
BATE
|
21-Nov-2025
|
08:50:15
|
20251121154648429
|
|
246
|
1760.0
|
CHIX
|
21-Nov-2025
|
08:50:15
|
20251121154648431
|
|
138
|
1760.0
|
XLON
|
21-Nov-2025
|
08:50:15
|
20251121154648433
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
08:50:15
|
20251121154648435
|
|
213
|
1760.5
|
XLON
|
21-Nov-2025
|
08:53:21
|
20251121154649234
|
|
12
|
1760.5
|
BATE
|
21-Nov-2025
|
08:53:21
|
20251121154649236
|
|
211
|
1760.5
|
CHIX
|
21-Nov-2025
|
08:53:21
|
20251121154649238
|
|
456
|
1760.5
|
XLON
|
21-Nov-2025
|
08:53:42
|
20251121154649351
|
|
69
|
1760.5
|
XLON
|
21-Nov-2025
|
08:53:42
|
20251121154649353
|
|
189
|
1760.5
|
BATE
|
21-Nov-2025
|
08:53:42
|
20251121154649355
|
|
607
|
1760.5
|
CHIX
|
21-Nov-2025
|
08:53:42
|
20251121154649357
|
|
536
|
1762.0
|
XLON
|
21-Nov-2025
|
08:58:16
|
20251121154650994
|
|
519
|
1762.0
|
CHIX
|
21-Nov-2025
|
08:58:16
|
20251121154650996
|
|
200
|
1762.0
|
BATE
|
21-Nov-2025
|
08:58:16
|
20251121154650998
|
|
141
|
1762.0
|
BATE
|
21-Nov-2025
|
08:58:16
|
20251121154651000
|
|
94
|
1762.0
|
XLON
|
21-Nov-2025
|
09:00:00
|
20251121154651634
|
|
130
|
1762.0
|
CHIX
|
21-Nov-2025
|
09:00:10
|
20251121154651886
|
|
237
|
1762.0
|
XLON
|
21-Nov-2025
|
09:00:10
|
20251121154651888
|
|
159
|
1761.0
|
XLON
|
21-Nov-2025
|
09:00:18
|
20251121154652468
|
|
54
|
1764.0
|
CHIX
|
21-Nov-2025
|
09:02:52
|
20251121154653731
|
|
396
|
1764.0
|
CHIX
|
21-Nov-2025
|
09:02:52
|
20251121154653733
|
|
321
|
1764.0
|
XLON
|
21-Nov-2025
|
09:02:52
|
20251121154653735
|
|
347
|
1764.0
|
XLON
|
21-Nov-2025
|
09:02:52
|
20251121154653737
|
|
177
|
1763.5
|
XLON
|
21-Nov-2025
|
09:03:16
|
20251121154653792
|
|
52
|
1763.0
|
CHIX
|
21-Nov-2025
|
09:06:11
|
20251121154654381
|
|
211
|
1763.0
|
CHIX
|
21-Nov-2025
|
09:06:11
|
20251121154654383
|
|
59
|
1763.0
|
BATE
|
21-Nov-2025
|
09:06:11
|
20251121154654387
|
|
330
|
1763.0
|
XLON
|
21-Nov-2025
|
09:06:11
|
20251121154654389
|
|
49
|
1763.0
|
XLON
|
21-Nov-2025
|
09:06:11
|
20251121154654391
|
|
162
|
1763.0
|
XLON
|
21-Nov-2025
|
09:06:11
|
20251121154654393
|
|
211
|
1763.0
|
CHIX
|
21-Nov-2025
|
09:07:35
|
20251121154654676
|
|
11
|
1763.0
|
BATE
|
21-Nov-2025
|
09:07:35
|
20251121154654678
|
|
252
|
1763.0
|
XLON
|
21-Nov-2025
|
09:07:35
|
20251121154654680
|
|
380
|
1762.5
|
XLON
|
21-Nov-2025
|
09:09:27
|
20251121154655296
|
|
733
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:09:27
|
20251121154655298
|
|
187
|
1763.0
|
BATE
|
21-Nov-2025
|
09:09:27
|
20251121154655300
|
|
59
|
1762.0
|
XLON
|
21-Nov-2025
|
09:10:11
|
20251121154655490
|
|
211
|
1762.0
|
CHIX
|
21-Nov-2025
|
09:13:51
|
20251121154656480
|
|
47
|
1762.0
|
BATE
|
21-Nov-2025
|
09:13:51
|
20251121154656482
|
|
211
|
1762.0
|
XLON
|
21-Nov-2025
|
09:13:51
|
20251121154656484
|
|
75
|
1761.5
|
XLON
|
21-Nov-2025
|
09:13:53
|
20251121154656502
|
|
211
|
1761.5
|
CHIX
|
21-Nov-2025
|
09:13:53
|
20251121154656504
|
|
271
|
1761.0
|
CHIX
|
21-Nov-2025
|
09:14:34
|
20251121154656741
|
|
112
|
1761.0
|
CHIX
|
21-Nov-2025
|
09:14:34
|
20251121154656743
|
|
14
|
1761.0
|
XLON
|
21-Nov-2025
|
09:14:34
|
20251121154656745
|
|
195
|
1761.0
|
XLON
|
21-Nov-2025
|
09:14:34
|
20251121154656747
|
|
211
|
1760.5
|
XLON
|
21-Nov-2025
|
09:16:47
|
20251121154657429
|
|
99
|
1760.5
|
XLON
|
21-Nov-2025
|
09:16:47
|
20251121154657431
|
|
385
|
1761.0
|
XLON
|
21-Nov-2025
|
09:18:06
|
20251121154657948
|
|
131
|
1761.0
|
XLON
|
21-Nov-2025
|
09:18:06
|
20251121154657950
|
|
546
|
1761.0
|
XLON
|
21-Nov-2025
|
09:18:06
|
20251121154657952
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
09:18:06
|
20251121154657954
|
|
84
|
1760.5
|
CHIX
|
21-Nov-2025
|
09:18:20
|
20251121154657972
|
|
138
|
1760.5
|
BATE
|
21-Nov-2025
|
09:19:01
|
20251121154658140
|
|
194
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:21:52
|
20251121154658563
|
|
176
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:21:52
|
20251121154658565
|
|
231
|
1760.0
|
XLON
|
21-Nov-2025
|
09:21:52
|
20251121154658567
|
|
15
|
1760.0
|
XLON
|
21-Nov-2025
|
09:21:52
|
20251121154658569
|
|
224
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:21:52
|
20251121154658571
|
|
31
|
1760.0
|
BATE
|
21-Nov-2025
|
09:21:52
|
20251121154658573
|
|
176
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:21:52
|
20251121154658575
|
|
599
|
1760.0
|
XLON
|
21-Nov-2025
|
09:26:23
|
20251121154659741
|
|
516
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:26:23
|
20251121154659743
|
|
183
|
1760.0
|
BATE
|
21-Nov-2025
|
09:26:23
|
20251121154659745
|
|
52
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:28:46
|
20251121154660326
|
|
350
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:28:46
|
20251121154660328
|
|
116
|
1760.0
|
BATE
|
21-Nov-2025
|
09:28:46
|
20251121154660330
|
|
200
|
1760.0
|
BATE
|
21-Nov-2025
|
09:28:46
|
20251121154660332
|
|
189
|
1760.0
|
BATE
|
21-Nov-2025
|
09:28:46
|
20251121154660334
|
|
54
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:28:46
|
20251121154660336
|
|
83
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:28:46
|
20251121154660338
|
|
211
|
1760.0
|
CHIX
|
21-Nov-2025
|
09:29:00
|
20251121154660390
|
|
37
|
1760.0
|
XLON
|
21-Nov-2025
|
09:29:00
|
20251121154660392
|
|
35
|
1759.5
|
BATE
|
21-Nov-2025
|
09:29:37
|
20251121154660548
|
|
116
|
1759.5
|
XLON
|
21-Nov-2025
|
09:29:37
|
20251121154660550
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
09:29:37
|
20251121154660552
|
|
211
|
1759.5
|
CHIX
|
21-Nov-2025
|
09:29:37
|
20251121154660554
|
|
351
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:33:38
|
20251121154661430
|
|
162
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:33:38
|
20251121154661432
|
|
450
|
1762.5
|
XLON
|
21-Nov-2025
|
09:33:38
|
20251121154661434
|
|
288
|
1762.5
|
XLON
|
21-Nov-2025
|
09:33:38
|
20251121154661436
|
|
198
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:35:34
|
20251121154662061
|
|
376
|
1762.0
|
XLON
|
21-Nov-2025
|
09:37:21
|
20251121154662705
|
|
122
|
1762.0
|
XLON
|
21-Nov-2025
|
09:37:21
|
20251121154662707
|
|
14
|
1762.0
|
BATE
|
21-Nov-2025
|
09:37:21
|
20251121154662709
|
|
166
|
1762.0
|
XLON
|
21-Nov-2025
|
09:37:21
|
20251121154662711
|
|
72
|
1762.0
|
CHIX
|
21-Nov-2025
|
09:37:21
|
20251121154662713
|
|
64
|
1762.0
|
BATE
|
21-Nov-2025
|
09:37:21
|
20251121154662715
|
|
228
|
1762.0
|
CHIX
|
21-Nov-2025
|
09:37:21
|
20251121154662717
|
|
211
|
1762.0
|
XLON
|
21-Nov-2025
|
09:40:29
|
20251121154663800
|
|
275
|
1762.0
|
XLON
|
21-Nov-2025
|
09:40:29
|
20251121154663802
|
|
642
|
1761.5
|
BATE
|
21-Nov-2025
|
09:40:41
|
20251121154663866
|
|
464
|
1761.5
|
CHIX
|
21-Nov-2025
|
09:44:57
|
20251121154665613
|
|
44
|
1761.5
|
CHIX
|
21-Nov-2025
|
09:44:57
|
20251121154665615
|
|
315
|
1761.5
|
CHIX
|
21-Nov-2025
|
09:44:57
|
20251121154665617
|
|
366
|
1761.5
|
XLON
|
21-Nov-2025
|
09:44:57
|
20251121154665619
|
|
140
|
1761.5
|
CHIX
|
21-Nov-2025
|
09:44:58
|
20251121154665621
|
|
211
|
1761.0
|
CHIX
|
21-Nov-2025
|
09:45:28
|
20251121154665689
|
|
37
|
1761.0
|
CHIX
|
21-Nov-2025
|
09:45:28
|
20251121154665691
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
09:45:28
|
20251121154665693
|
|
181
|
1761.0
|
XLON
|
21-Nov-2025
|
09:45:28
|
20251121154665695
|
|
483
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:50:20
|
20251121154666882
|
|
364
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:50:39
|
20251121154667120
|
|
124
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:50:39
|
20251121154667122
|
|
43
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:50:39
|
20251121154667124
|
|
270
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:50:39
|
20251121154667126
|
|
120
|
1762.5
|
XLON
|
21-Nov-2025
|
09:50:39
|
20251121154667128
|
|
111
|
1761.5
|
XLON
|
21-Nov-2025
|
09:51:13
|
20251121154667198
|
|
229
|
1761.0
|
CHIX
|
21-Nov-2025
|
09:51:13
|
20251121154667212
|
|
19
|
1761.0
|
BATE
|
21-Nov-2025
|
09:51:13
|
20251121154667214
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
09:51:13
|
20251121154667216
|
|
100
|
1762.0
|
BATE
|
21-Nov-2025
|
09:58:00
|
20251121154668995
|
|
17
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:58:37
|
20251121154669212
|
|
270
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:58:37
|
20251121154669214
|
|
563
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:58:37
|
20251121154669216
|
|
290
|
1762.5
|
BATE
|
21-Nov-2025
|
09:58:40
|
20251121154669220
|
|
46
|
1762.5
|
CHIX
|
21-Nov-2025
|
09:58:40
|
20251121154669222
|
|
418
|
1762.5
|
XLON
|
21-Nov-2025
|
09:58:40
|
20251121154669224
|
|
16
|
1764.0
|
CHIX
|
21-Nov-2025
|
10:01:49
|
20251121154670406
|
|
196
|
1764.0
|
CHIX
|
21-Nov-2025
|
10:01:49
|
20251121154670408
|
|
51
|
1764.0
|
CHIX
|
21-Nov-2025
|
10:01:49
|
20251121154670410
|
|
452
|
1764.0
|
XLON
|
21-Nov-2025
|
10:02:32
|
20251121154670508
|
|
443
|
1764.0
|
CHIX
|
21-Nov-2025
|
10:02:32
|
20251121154670510
|
|
275
|
1764.0
|
BATE
|
21-Nov-2025
|
10:02:32
|
20251121154670512
|
|
211
|
1763.0
|
XLON
|
21-Nov-2025
|
10:03:09
|
20251121154670796
|
|
211
|
1763.0
|
CHIX
|
21-Nov-2025
|
10:03:09
|
20251121154670798
|
|
43
|
1763.0
|
BATE
|
21-Nov-2025
|
10:03:09
|
20251121154670800
|
|
211
|
1761.0
|
CHIX
|
21-Nov-2025
|
10:04:56
|
20251121154671692
|
|
195
|
1761.0
|
BATE
|
21-Nov-2025
|
10:04:56
|
20251121154671694
|
|
361
|
1761.0
|
XLON
|
21-Nov-2025
|
10:06:55
|
20251121154672255
|
|
256
|
1761.0
|
CHIX
|
21-Nov-2025
|
10:06:55
|
20251121154672257
|
|
36
|
1760.5
|
XLON
|
21-Nov-2025
|
10:07:35
|
20251121154672807
|
|
211
|
1760.5
|
CHIX
|
21-Nov-2025
|
10:07:35
|
20251121154672809
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
10:09:24
|
20251121154673208
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
10:09:24
|
20251121154673210
|
|
82
|
1760.0
|
XLON
|
21-Nov-2025
|
10:09:24
|
20251121154673212
|
|
211
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:09:24
|
20251121154673214
|
|
138
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:09:24
|
20251121154673216
|
|
9
|
1760.0
|
BATE
|
21-Nov-2025
|
10:09:24
|
20251121154673218
|
|
73
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:09:24
|
20251121154673220
|
|
73
|
1760.5
|
BATE
|
21-Nov-2025
|
10:15:48
|
20251121154674628
|
|
216
|
1760.5
|
CHIX
|
21-Nov-2025
|
10:15:48
|
20251121154674630
|
|
295
|
1760.5
|
XLON
|
21-Nov-2025
|
10:15:48
|
20251121154674632
|
|
291
|
1760.0
|
XLON
|
21-Nov-2025
|
10:19:41
|
20251121154675315
|
|
148
|
1760.0
|
BATE
|
21-Nov-2025
|
10:19:41
|
20251121154675317
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
10:19:41
|
20251121154675319
|
|
253
|
1759.5
|
XLON
|
21-Nov-2025
|
10:19:41
|
20251121154675321
|
|
96
|
1759.5
|
BATE
|
21-Nov-2025
|
10:19:41
|
20251121154675323
|
|
30
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:19:41
|
20251121154675325
|
|
212
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:19:41
|
20251121154675327
|
|
292
|
1758.5
|
CHIX
|
21-Nov-2025
|
10:19:56
|
20251121154675482
|
|
165
|
1758.5
|
BATE
|
21-Nov-2025
|
10:19:56
|
20251121154675484
|
|
334
|
1758.5
|
XLON
|
21-Nov-2025
|
10:19:56
|
20251121154675486
|
|
551
|
1758.0
|
XLON
|
21-Nov-2025
|
10:24:30
|
20251121154676519
|
|
114
|
1758.0
|
BATE
|
21-Nov-2025
|
10:24:30
|
20251121154676521
|
|
293
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:24:30
|
20251121154676523
|
|
437
|
1758.0
|
XLON
|
21-Nov-2025
|
10:26:40
|
20251121154677047
|
|
100
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:26:40
|
20251121154677049
|
|
104
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:26:40
|
20251121154677051
|
|
211
|
1757.5
|
CHIX
|
21-Nov-2025
|
10:27:10
|
20251121154677344
|
|
29
|
1757.5
|
CHIX
|
21-Nov-2025
|
10:27:10
|
20251121154677346
|
|
44
|
1757.5
|
BATE
|
21-Nov-2025
|
10:27:10
|
20251121154677348
|
|
64
|
1757.5
|
BATE
|
21-Nov-2025
|
10:27:10
|
20251121154677350
|
|
218
|
1757.5
|
BATE
|
21-Nov-2025
|
10:27:10
|
20251121154677352
|
|
184
|
1757.5
|
XLON
|
21-Nov-2025
|
10:27:10
|
20251121154677354
|
|
233
|
1758.0
|
XLON
|
21-Nov-2025
|
10:31:48
|
20251121154678243
|
|
252
|
1758.0
|
XLON
|
21-Nov-2025
|
10:31:48
|
20251121154678245
|
|
211
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:31:48
|
20251121154678247
|
|
76
|
1758.0
|
BATE
|
21-Nov-2025
|
10:31:48
|
20251121154678249
|
|
275
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:31:48
|
20251121154678251
|
|
211
|
1758.0
|
BATE
|
21-Nov-2025
|
10:31:50
|
20251121154678259
|
|
562
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:31:50
|
20251121154678261
|
|
561
|
1758.0
|
XLON
|
21-Nov-2025
|
10:31:50
|
20251121154678263
|
|
153
|
1757.5
|
XLON
|
21-Nov-2025
|
10:32:33
|
20251121154678454
|
|
41
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:34:59
|
20251121154678861
|
|
206
|
1758.0
|
XLON
|
21-Nov-2025
|
10:34:59
|
20251121154678863
|
|
179
|
1758.0
|
CHIX
|
21-Nov-2025
|
10:34:59
|
20251121154678865
|
|
192
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:36:52
|
20251121154679417
|
|
226
|
1760.0
|
XLON
|
21-Nov-2025
|
10:37:59
|
20251121154679643
|
|
120
|
1760.0
|
XLON
|
21-Nov-2025
|
10:37:59
|
20251121154679645
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
10:38:56
|
20251121154679749
|
|
211
|
1760.0
|
XLON
|
21-Nov-2025
|
10:38:56
|
20251121154679751
|
|
211
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:38:56
|
20251121154679753
|
|
169
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:38:56
|
20251121154679755
|
|
95
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:38:56
|
20251121154679757
|
|
31
|
1759.5
|
BATE
|
21-Nov-2025
|
10:39:34
|
20251121154679937
|
|
211
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:39:34
|
20251121154679939
|
|
63
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:39:34
|
20251121154679941
|
|
249
|
1759.5
|
CHIX
|
21-Nov-2025
|
10:39:34
|
20251121154679943
|
|
176
|
1759.5
|
XLON
|
21-Nov-2025
|
10:39:34
|
20251121154679945
|
|
211
|
1759.5
|
XLON
|
21-Nov-2025
|
10:39:34
|
20251121154679947
|
|
574
|
1761.5
|
CHIX
|
21-Nov-2025
|
10:44:32
|
20251121154680965
|
|
36
|
1761.5
|
CHIX
|
21-Nov-2025
|
10:44:32
|
20251121154680967
|
|
201
|
1761.5
|
BATE
|
21-Nov-2025
|
10:44:32
|
20251121154680969
|
|
33
|
1761.5
|
BATE
|
21-Nov-2025
|
10:44:32
|
20251121154680971
|
|
529
|
1761.5
|
XLON
|
21-Nov-2025
|
10:44:32
|
20251121154680973
|
|
47
|
1761.0
|
XLON
|
21-Nov-2025
|
10:47:27
|
20251121154681827
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
10:47:27
|
20251121154681829
|
|
211
|
1761.0
|
CHIX
|
21-Nov-2025
|
10:47:27
|
20251121154681831
|
|
64
|
1761.0
|
CHIX
|
21-Nov-2025
|
10:47:27
|
20251121154681833
|
|
306
|
1760.0
|
XLON
|
21-Nov-2025
|
10:48:01
|
20251121154682038
|
|
273
|
1760.0
|
CHIX
|
21-Nov-2025
|
10:48:01
|
20251121154682040
|
|
135
|
1760.0
|
BATE
|
21-Nov-2025
|
10:48:01
|
20251121154682042
|
|
87
|
1762.0
|
XLON
|
21-Nov-2025
|
10:51:26
|
20251121154683276
|
|
349
|
1762.0
|
XLON
|
21-Nov-2025
|
10:51:26
|
20251121154683278
|
|
211
|
1762.0
|
CHIX
|
21-Nov-2025
|
10:51:26
|
20251121154683280
|
|
86
|
1762.0
|
BATE
|
21-Nov-2025
|
10:51:26
|
20251121154683282
|
|
52
|
1761.5
|
CHIX
|
21-Nov-2025
|
10:53:03
|
20251121154683694
|
|
211
|
1761.5
|
XLON
|
21-Nov-2025
|
10:53:03
|
20251121154683696
|
|
697
|
1761.0
|
XLON
|
21-Nov-2025
|
10:55:38
|
20251121154684496
|
|
211
|
1761.0
|
XLON
|
21-Nov-2025
|
10:55:38
|
20251121154684498
|
|
113
|
1761.0
|
BATE
|
21-Nov-2025
|
10:55:38
|
20251121154684500
|
|
60
|
1761.0
|
BATE
|
21-Nov-2025
|
10:55:38
|
20251121154684502
|
|
241
|
1761.0
|
CHIX
|
21-Nov-2025
|
10:55:38
|
20251121154684504
|
|
373
|
1763.0
|
XLON
|
21-Nov-2025
|
11:00:17
|
20251121154685714
|
|
301
|
1763.0
|
XLON
|
21-Nov-2025
|
11:00:17
|
20251121154685716
|
|
550
|
1763.0
|
XLON
|
21-Nov-2025
|
11:00:17
|
20251121154685718
|
|
203
|
1763.0
|
XLON
|
21-Nov-2025
|
11:00:17
|
20251121154685720
|
|
211
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:01:01
|
20251121154685950
|
|
87
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:01:01
|
20251121154685952
|
|
211
|
1764.0
|
XLON
|
21-Nov-2025
|
11:01:01
|
20251121154685954
|
|
211
|
1762.5
|
XLON
|
21-Nov-2025
|
11:04:18
|
20251121154687135
|
|
309
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:06:23
|
20251121154687765
|
|
196
|
1764.0
|
BATE
|
21-Nov-2025
|
11:06:23
|
20251121154687767
|
|
211
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:06:23
|
20251121154687769
|
|
124
|
1764.0
|
BATE
|
21-Nov-2025
|
11:06:23
|
20251121154687771
|
|
207
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:06:23
|
20251121154687773
|
|
211
|
1764.5
|
CHIX
|
21-Nov-2025
|
11:07:31
|
20251121154688050
|
|
74
|
1764.5
|
XLON
|
21-Nov-2025
|
11:07:31
|
20251121154688052
|
|
211
|
1764.0
|
XLON
|
21-Nov-2025
|
11:11:01
|
20251121154688630
|
|
33
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:11:01
|
20251121154688632
|
|
65
|
1764.0
|
XLON
|
21-Nov-2025
|
11:14:13
|
20251121154689201
|
|
345
|
1764.0
|
XLON
|
21-Nov-2025
|
11:14:13
|
20251121154689203
|
|
71
|
1764.0
|
BATE
|
21-Nov-2025
|
11:14:13
|
20251121154689205
|
|
347
|
1764.0
|
CHIX
|
21-Nov-2025
|
11:14:13
|
20251121154689207
|
|
286
|
1764.0
|
BATE
|
21-Nov-2025
|
11:14:13
|
20251121154689209
|
|
763
|
1764.0
|
XLON
|
21-Nov-2025
|
11:14:13
|
20251121154689211
|
|
174
|
1763.0
|
BATE
|
21-Nov-2025
|
11:17:44
|
20251121154690123
|
|
272
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:17:44
|
20251121154690125
|
|
357
|
1763.0
|
XLON
|
21-Nov-2025
|
11:17:44
|
20251121154690127
|
|
292
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:22:09
|
20251121154691086
|
|
363
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:22:09
|
20251121154691088
|
|
220
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:22:09
|
20251121154691090
|
|
176
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:22:09
|
20251121154691096
|
|
211
|
1763.5
|
XLON
|
21-Nov-2025
|
11:22:17
|
20251121154691264
|
|
74
|
1763.5
|
XLON
|
21-Nov-2025
|
11:22:23
|
20251121154691289
|
|
211
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:26:02
|
20251121154692350
|
|
28
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:26:02
|
20251121154692352
|
|
123
|
1763.0
|
XLON
|
21-Nov-2025
|
11:26:02
|
20251121154692354
|
|
211
|
1763.0
|
XLON
|
21-Nov-2025
|
11:26:02
|
20251121154692356
|
|
1,087
|
1763.0
|
XLON
|
21-Nov-2025
|
11:28:15
|
20251121154692949
|
|
185
|
1763.0
|
BATE
|
21-Nov-2025
|
11:28:15
|
20251121154692951
|
|
162
|
1762.5
|
XLON
|
21-Nov-2025
|
11:29:02
|
20251121154693150
|
|
91
|
1762.0
|
XLON
|
21-Nov-2025
|
11:30:04
|
20251121154693393
|
|
195
|
1761.5
|
CHIX
|
21-Nov-2025
|
11:31:21
|
20251121154693716
|
|
399
|
1762.5
|
XLON
|
21-Nov-2025
|
11:35:52
|
20251121154694424
|
|
400
|
1762.5
|
XLON
|
21-Nov-2025
|
11:35:52
|
20251121154694426
|
|
542
|
1762.5
|
XLON
|
21-Nov-2025
|
11:35:52
|
20251121154694428
|
|
96
|
1762.0
|
XLON
|
21-Nov-2025
|
11:36:27
|
20251121154694580
|
|
115
|
1762.0
|
BATE
|
21-Nov-2025
|
11:37:06
|
20251121154694724
|
|
692
|
1763.5
|
CHIX
|
21-Nov-2025
|
11:43:00
|
20251121154695831
|
|
59
|
1763.5
|
CHIX
|
21-Nov-2025
|
11:43:00
|
20251121154695833
|
|
196
|
1763.5
|
CHIX
|
21-Nov-2025
|
11:43:00
|
20251121154695835
|
|
38
|
1763.5
|
CHIX
|
21-Nov-2025
|
11:43:00
|
20251121154695837
|
|
211
|
1763.0
|
XLON
|
21-Nov-2025
|
11:44:49
|
20251121154696195
|
|
140
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:44:49
|
20251121154696197
|
|
764
|
1763.0
|
XLON
|
21-Nov-2025
|
11:49:06
|
20251121154697114
|
|
421
|
1763.0
|
CHIX
|
21-Nov-2025
|
11:49:06
|
20251121154697116
|
|
82
|
1763.0
|
BATE
|
21-Nov-2025
|
11:49:06
|
20251121154697118
|
|
162
|
1762.5
|
XLON
|
21-Nov-2025
|
11:50:36
|
20251121154697372
|
|
281
|
1762.5
|
XLON
|
21-Nov-2025
|
11:50:36
|
20251121154697374
|
|
182
|
1762.5
|
CHIX
|
21-Nov-2025
|
11:50:36
|
20251121154697376
|
|
211
|
1762.0
|
BATE
|
21-Nov-2025
|
11:53:43
|
20251121154698007
|
|
173
|
1762.0
|
XLON
|
21-Nov-2025
|
11:53:43
|
20251121154698009
|
|
110
|
1762.0
|
BATE
|
21-Nov-2025
|
11:53:43
|
20251121154698011
|
|
211
|
1762.0
|
XLON
|
21-Nov-2025
|
11:53:43
|
20251121154698013
|
|
347
|
1761.5
|
CHIX
|
21-Nov-2025
|
11:55:31
|
20251121154698278
|
|
65
|
1761.5
|
BATE
|
21-Nov-2025
|
11:55:31
|
20251121154698280
|
|
328
|
1761.5
|
XLON
|
21-Nov-2025
|
11:55:31
|
20251121154698282
|
|
363
|
1760.0
|
XLON
|
21-Nov-2025
|
11:57:17
|
20251121154698559
|
|
211
|
1760.0
|
CHIX
|
21-Nov-2025
|
11:57:17
|
20251121154698561
|
|
48
|
1760.0
|
BATE
|
21-Nov-2025
|
11:57:17
|
20251121154698563
|
|
256
|
1759.5
|
XLON
|
21-Nov-2025
|
11:57:17
|
20251121154698565
|
|
190
|
1759.5
|
BATE
|
21-Nov-2025
|
11:57:44
|
20251121154698644
|
|
270
|
1759.5
|
XLON
|
21-Nov-2025
|
11:57:44
|
20251121154698646
|
|
8
|
1759.5
|
XLON
|
21-Nov-2025
|
11:57:44
|
20251121154698748
|
|
339
|
1758.5
|
XLON
|
21-Nov-2025
|
11:59:45
|
20251121154698924
|
|
367
|
1758.5
|
XLON
|
21-Nov-2025
|
11:59:45
|
20251121154698926
|
|
573
|
1763.0
|
XLON
|
21-Nov-2025
|
12:05:43
|
20251121154700613
|
|
612
|
1763.0
|
CHIX
|
21-Nov-2025
|
12:05:43
|
20251121154700615
|
|
255
|
1763.0
|
XLON
|
21-Nov-2025
|
12:05:43
|
20251121154700617
|
|
211
|
1762.0
|
XLON
|
21-Nov-2025
|
12:09:42
|
20251121154701555
|
|
36
|
1762.0
|
XLON
|
21-Nov-2025
|
12:09:42
|
20251121154701557
|
|
384
|
1764.0
|
XLON
|
21-Nov-2025
|
12:10:57
|
20251121154701803
|
|
778
|
1764.0
|
XLON
|
21-Nov-2025
|
12:10:57
|
20251121154701805
|
|
27
|
1764.0
|
CHIX
|
21-Nov-2025
|
12:10:59
|
20251121154701809
|
|
157
|
1764.0
|
XLON
|
21-Nov-2025
|
12:11:42
|
20251121154701871
|
|
211
|
1763.5
|
XLON
|
21-Nov-2025
|
12:12:08
|
20251121154702116
|
|
180
|
1763.5
|
XLON
|
21-Nov-2025
|
12:12:08
|
20251121154702118
|
|
211
|
1763.5
|
CHIX
|
21-Nov-2025
|
12:12:08
|
20251121154702120
|
|
21
|
1763.5
|
BATE
|
21-Nov-2025
|
12:12:08
|
20251121154702122
|
|
2
|
1765.0
|
CHIX
|
21-Nov-2025
|
12:18:04
|
20251121154703894
|
|
325
|
1765.0
|
XLON
|
21-Nov-2025
|
12:18:13
|
20251121154703911
|
|
37
|
1765.0
|
CHIX
|
21-Nov-2025
|
12:18:13
|
20251121154703913
|
|
186
|
1765.0
|
BATE
|
21-Nov-2025
|
12:18:13
|
20251121154703915
|
|
32
|
1765.0
|
BATE
|
21-Nov-2025
|
12:18:13
|
20251121154703917
|
|
119
|
1765.0
|
BATE
|
21-Nov-2025
|
12:18:13
|
20251121154703923
|
|
564
|
1765.0
|
CHIX
|
21-Nov-2025
|
12:18:13
|
20251121154703925
|
|
601
|
1763.0
|
CHIX
|
21-Nov-2025
|
12:24:11
|
20251121154705994
|
|
1
|
1763.0
|
CHIX
|
21-Nov-2025
|
12:24:11
|
20251121154705996
|
|
331
|
1763.0
|
XLON
|
21-Nov-2025
|
12:24:11
|
20251121154705998
|
|
91
|
1763.0
|
BATE
|
21-Nov-2025
|
12:24:11
|
20251121154706000
|
|
47
|
1763.0
|
XLON
|
21-Nov-2025
|
12:24:11
|
20251121154706002
|
|
86
|
1763.0
|
XLON
|
21-Nov-2025
|
12:24:11
|
20251121154706004
|
|
137
|
1763.0
|
XLON
|
21-Nov-2025
|
12:24:15
|
20251121154706014
|
|
421
|
1764.0
|
XLON
|
21-Nov-2025
|
12:30:29
|
20251121154708034
|
|
222
|
1763.5
|
CHIX
|
21-Nov-2025
|
12:30:37
|
20251121154708082
|
|
211
|
1763.5
|
CHIX
|
21-Nov-2025
|
12:30:37
|
20251121154708084
|
|
211
|
1763.5
|
XLON
|
21-Nov-2025
|
12:30:37
|
20251121154708086
|
|
406
|
1763.5
|
XLON
|
21-Nov-2025
|
12:30:37
|
20251121154708088
|
|
153
|
1763.0
|
XLON
|
21-Nov-2025
|
12:31:24
|
20251121154708228
|
|
490
|
1766.0
|
XLON
|
21-Nov-2025
|
12:36:27
|
20251121154709096
|
|
454
|
1766.0
|
CHIX
|
21-Nov-2025
|
12:36:27
|
20251121154709098
|
|
412
|
1766.0
|
CHIX
|
21-Nov-2025
|
12:36:27
|
20251121154709100
|
|
6
|
1766.0
|
BATE
|
21-Nov-2025
|
12:36:27
|
20251121154709102
|
|
775
|
1766.5
|
XLON
|
21-Nov-2025
|
12:42:59
|
20251121154710768
|
|
405
|
1766.5
|
CHIX
|
21-Nov-2025
|
12:42:59
|
20251121154710770
|
|
130
|
1766.5
|
BATE
|
21-Nov-2025
|
12:42:59
|
20251121154710772
|
|
339
|
1766.5
|
XLON
|
21-Nov-2025
|
12:48:02
|
20251121154712369
|
|
113
|
1766.5
|
BATE
|
21-Nov-2025
|
12:48:02
|
20251121154712371
|
|
364
|
1766.5
|
CHIX
|
21-Nov-2025
|
12:48:02
|
20251121154712373
|
|
505
|
1765.5
|
XLON
|
21-Nov-2025
|
12:52:40
|
20251121154713436
|
|
425
|
1765.5
|
CHIX
|
21-Nov-2025
|
12:52:40
|
20251121154713438
|
|
156
|
1765.5
|
BATE
|
21-Nov-2025
|
12:52:40
|
20251121154713440
|
|
165
|
1765.5
|
BATE
|
21-Nov-2025
|
12:52:40
|
20251121154713442
|
|
161
|
1764.5
|
XLON
|
21-Nov-2025
|
12:53:56
|
20251121154713622
|
|
211
|
1764.0
|
XLON
|
21-Nov-2025
|
12:58:11
|
20251121154714621
|
|
11
|
1764.0
|
XLON
|
21-Nov-2025
|
12:58:11
|
20251121154714623
|
|
782
|
1764.5
|
CHIX
|
21-Nov-2025
|
13:00:21
|
20251121154715065
|
|
506
|
1764.5
|
XLON
|
21-Nov-2025
|
13:00:21
|
20251121154715067
|
|
386
|
1764.5
|
CHIX
|
21-Nov-2025
|
13:00:25
|
20251121154715073
|
|
189
|
1764.5
|
BATE
|
21-Nov-2025
|
13:00:25
|
20251121154715075
|
|
747
|
1764.5
|
XLON
|
21-Nov-2025
|
13:00:25
|
20251121154715077
|
|
47
|
1763.5
|
XLON
|
21-Nov-2025
|
13:02:48
|
20251121154715678
|
|
90
|
1763.5
|
XLON
|
21-Nov-2025
|
13:02:48
|
20251121154715680
|
|
427
|
1763.0
|
XLON
|
21-Nov-2025
|
13:05:28
|
20251121154716295
|
|
307
|
1763.0
|
CHIX
|
21-Nov-2025
|
13:05:28
|
20251121154716297
|
|
673
|
1765.5
|
CHIX
|
21-Nov-2025
|
13:10:05
|
20251121154717086
|
|
522
|
1765.5
|
XLON
|
21-Nov-2025
|
13:10:05
|
20251121154717088
|
|
127
|
1765.5
|
XLON
|
21-Nov-2025
|
13:10:05
|
20251121154717090
|
|
211
|
1765.0
|
XLON
|
21-Nov-2025
|
13:10:15
|
20251121154717098
|
|
18
|
1765.0
|
XLON
|
21-Nov-2025
|
13:10:15
|
20251121154717100
|
|
211
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:10:15
|
20251121154717102
|
|
129
|
1765.5
|
XLON
|
21-Nov-2025
|
13:16:08
|
20251121154718241
|
|
296
|
1765.5
|
XLON
|
21-Nov-2025
|
13:16:08
|
20251121154718243
|
|
92
|
1765.5
|
XLON
|
21-Nov-2025
|
13:16:08
|
20251121154718245
|
|
578
|
1765.5
|
CHIX
|
21-Nov-2025
|
13:16:08
|
20251121154718247
|
|
186
|
1765.5
|
BATE
|
21-Nov-2025
|
13:16:08
|
20251121154718249
|
|
151
|
1765.5
|
CHIX
|
21-Nov-2025
|
13:16:08
|
20251121154718251
|
|
19
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:17:17
|
20251121154718352
|
|
511
|
1765.0
|
XLON
|
21-Nov-2025
|
13:22:08
|
20251121154719213
|
|
383
|
1765.0
|
XLON
|
21-Nov-2025
|
13:22:08
|
20251121154719215
|
|
332
|
1765.0
|
XLON
|
21-Nov-2025
|
13:22:08
|
20251121154719217
|
|
90
|
1765.0
|
XLON
|
21-Nov-2025
|
13:22:08
|
20251121154719219
|
|
414
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:28:23
|
20251121154720495
|
|
246
|
1765.0
|
BATE
|
21-Nov-2025
|
13:28:23
|
20251121154720497
|
|
682
|
1765.0
|
XLON
|
21-Nov-2025
|
13:28:23
|
20251121154720599
|
|
36
|
1765.0
|
BATE
|
21-Nov-2025
|
13:31:33
|
20251121154721610
|
|
72
|
1765.0
|
XLON
|
21-Nov-2025
|
13:31:33
|
20251121154721612
|
|
211
|
1765.0
|
XLON
|
21-Nov-2025
|
13:31:33
|
20251121154721614
|
|
211
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:31:33
|
20251121154721616
|
|
226
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:31:33
|
20251121154721618
|
|
211
|
1765.0
|
CHIX
|
21-Nov-2025
|
13:31:33
|
20251121154721620
|
|
236
|
1766.5
|
XLON
|
21-Nov-2025
|
13:34:20
|
20251121154722447
|
|
345
|
1766.5
|
XLON
|
21-Nov-2025
|
13:34:20
|
20251121154722449
|
|
12
|
1766.5
|
CHIX
|
21-Nov-2025
|
13:34:20
|
20251121154722451
|
|
108
|
1766.5
|
CHIX
|
21-Nov-2025
|
13:34:20
|
20251121154722453
|
|
108
|
1766.5
|
CHIX
|
21-Nov-2025
|
13:34:20
|
20251121154722455
|
|
567
|
1766.5
|
CHIX
|
21-Nov-2025
|
13:34:20
|
20251121154722457
|
|
126
|
1766.0
|
XLON
|
21-Nov-2025
|
13:35:36
|
20251121154723250
|
|
971
|
1766.0
|
XLON
|
21-Nov-2025
|
13:39:25
|
20251121154724815
|
|
12
|
1766.0
|
XLON
|
21-Nov-2025
|
13:39:25
|
20251121154724817
|
|
42
|
1766.0
|
BATE
|
21-Nov-2025
|
13:39:25
|
20251121154724819
|
|
206
|
1766.0
|
BATE
|
21-Nov-2025
|
13:39:25
|
20251121154724821
|
|
98
|
1766.0
|
BATE
|
21-Nov-2025
|
13:39:25
|
20251121154724823
|
|
170
|
1768.5
|
CHIX
|
21-Nov-2025
|
13:49:07
|
20251121154727505
|
|
599
|
1768.5
|
CHIX
|
21-Nov-2025
|
13:49:07
|
20251121154727507
|
|
539
|
1768.5
|
CHIX
|
21-Nov-2025
|
13:49:07
|
20251121154727509
|
|
227
|
1768.5
|
BATE
|
21-Nov-2025
|
13:49:07
|
20251121154727511
|
|
945
|
1768.5
|
XLON
|
21-Nov-2025
|
13:49:07
|
20251121154727513
|
|
207
|
1767.5
|
XLON
|
21-Nov-2025
|
13:50:17
|
20251121154727850
|
|
211
|
1767.5
|
XLON
|
21-Nov-2025
|
13:50:40
|
20251121154728077
|
|
211
|
1767.5
|
CHIX
|
21-Nov-2025
|
13:50:40
|
20251121154728079
|
|
29
|
1767.5
|
BATE
|
21-Nov-2025
|
13:50:40
|
20251121154728081
|
|
127
|
1767.0
|
XLON
|
21-Nov-2025
|
13:51:25
|
20251121154728352
|
|
98
|
1766.5
|
XLON
|
21-Nov-2025
|
13:55:00
|
20251121154730158
|
|
339
|
1767.0
|
XLON
|
21-Nov-2025
|
13:56:42
|
20251121154730730
|
|
339
|
1767.0
|
XLON
|
21-Nov-2025
|
13:56:42
|
20251121154730732
|
|
710
|
1767.0
|
BATE
|
21-Nov-2025
|
13:56:42
|
20251121154730734
|
|
170
|
1768.0
|
BATE
|
21-Nov-2025
|
14:01:02
|
20251121154732802
|
|
252
|
1768.0
|
CHIX
|
21-Nov-2025
|
14:01:02
|
20251121154732804
|
|
273
|
1768.0
|
XLON
|
21-Nov-2025
|
14:01:02
|
20251121154732806
|
|
24
|
1768.0
|
XLON
|
21-Nov-2025
|
14:03:19
|
20251121154733768
|
|
1,121
|
1768.0
|
XLON
|
21-Nov-2025
|
14:03:19
|
20251121154733770
|
|
88
|
1768.0
|
BATE
|
21-Nov-2025
|
14:03:19
|
20251121154733772
|
|
99
|
1768.0
|
BATE
|
21-Nov-2025
|
14:03:19
|
20251121154733774
|
|
180
|
1767.5
|
XLON
|
21-Nov-2025
|
14:05:08
|
20251121154734454
|
|
354
|
1767.5
|
XLON
|
21-Nov-2025
|
14:06:35
|
20251121154734973
|
|
86
|
1767.5
|
XLON
|
21-Nov-2025
|
14:06:35
|
20251121154734975
|
|
242
|
1767.5
|
XLON
|
21-Nov-2025
|
14:07:06
|
20251121154735031
|
|
116
|
1767.5
|
CHIX
|
21-Nov-2025
|
14:07:06
|
20251121154735033
|
|
208
|
1766.5
|
XLON
|
21-Nov-2025
|
14:10:34
|
20251121154736129
|
|
57
|
1766.5
|
XLON
|
21-Nov-2025
|
14:11:02
|
20251121154736383
|
|
755
|
1766.5
|
XLON
|
21-Nov-2025
|
14:11:57
|
20251121154736823
|
|
365
|
1766.5
|
CHIX
|
21-Nov-2025
|
14:11:57
|
20251121154736825
|
|
228
|
1766.5
|
BATE
|
21-Nov-2025
|
14:11:57
|
20251121154736827
|
|
164
|
1765.5
|
XLON
|
21-Nov-2025
|
14:14:14
|
20251121154737679
|
|
52
|
1765.5
|
XLON
|
21-Nov-2025
|
14:17:02
|
20251121154738487
|
|
49
|
1765.5
|
XLON
|
21-Nov-2025
|
14:17:02
|
20251121154738489
|
|
330
|
1765.5
|
XLON
|
21-Nov-2025
|
14:17:02
|
20251121154738491
|
|
94
|
1765.5
|
BATE
|
21-Nov-2025
|
14:17:17
|
20251121154738559
|
|
536
|
1765.5
|
XLON
|
21-Nov-2025
|
14:17:17
|
20251121154738561
|
|
284
|
1765.5
|
CHIX
|
21-Nov-2025
|
14:17:17
|
20251121154738563
|
|
208
|
1765.5
|
BATE
|
21-Nov-2025
|
14:21:37
|
20251121154739559
|
|
418
|
1765.5
|
CHIX
|
21-Nov-2025
|
14:21:37
|
20251121154739561
|
|
220
|
1765.5
|
CHIX
|
21-Nov-2025
|
14:21:40
|
20251121154739571
|
|
176
|
1765.5
|
CHIX
|
21-Nov-2025
|
14:21:40
|
20251121154739673
|
|
136
|
1765.5
|
CHIX
|
21-Nov-2025
|
14:21:48
|
20251121154739699
|
|
211
|
1765.5
|
XLON
|
21-Nov-2025
|
14:22:10
|
20251121154740083
|
|
130
|
1765.0
|
XLON
|
21-Nov-2025
|
14:23:01
|
20251121154740385
|
|
521
|
1768.0
|
XLON
|
21-Nov-2025
|
14:25:34
|
20251121154741780
|
|
133
|
1768.0
|
BATE
|
21-Nov-2025
|
14:25:34
|
20251121154741782
|
|
287
|
1768.0
|
CHIX
|
21-Nov-2025
|
14:25:34
|
20251121154741784
|
|
211
|
1766.0
|
XLON
|
21-Nov-2025
|
14:27:33
|
20251121154742436
|
|
5
|
1766.0
|
CHIX
|
21-Nov-2025
|
14:27:33
|
20251121154742438
|
|
431
|
1767.0
|
CHIX
|
21-Nov-2025
|
14:29:45
|
20251121154743576
|
|
214
|
1767.0
|
XLON
|
21-Nov-2025
|
14:29:46
|
20251121154743580
|
|
39
|
1767.0
|
CHIX
|
21-Nov-2025
|
14:29:46
|
20251121154743582
|
|
98
|
1767.5
|
BATE
|
21-Nov-2025
|
14:29:51
|
20251121154743590
|
|
246
|
1767.5
|
XLON
|
21-Nov-2025
|
14:29:51
|
20251121154743592
|
|
216
|
1767.5
|
XLON
|
21-Nov-2025
|
14:29:51
|
20251121154743594
|
|
280
|
1773.0
|
XLON
|
21-Nov-2025
|
14:31:56
|
20251121154744960
|
|
13
|
1773.0
|
XLON
|
21-Nov-2025
|
14:31:56
|
20251121154744962
|
|
211
|
1773.0
|
CHIX
|
21-Nov-2025
|
14:32:05
|
20251121154745118
|
|
292
|
1773.0
|
XLON
|
21-Nov-2025
|
14:32:05
|
20251121154745120
|
|
211
|
1773.0
|
XLON
|
21-Nov-2025
|
14:32:05
|
20251121154745122
|
|
36
|
1773.0
|
XLON
|
21-Nov-2025
|
14:32:05
|
20251121154745124
|
|
411
|
1773.0
|
XLON
|
21-Nov-2025
|
14:32:05
|
20251121154745126
|
|
152
|
1773.0
|
CHIX
|
21-Nov-2025
|
14:32:29
|
20251121154745412
|
|
211
|
1773.0
|
CHIX
|
21-Nov-2025
|
14:32:29
|
20251121154745414
|
|
125
|
1774.5
|
BATE
|
21-Nov-2025
|
14:32:55
|
20251121154745543
|
|
211
|
1774.5
|
XLON
|
21-Nov-2025
|
14:32:55
|
20251121154745545
|
|
211
|
1773.5
|
XLON
|
21-Nov-2025
|
14:33:33
|
20251121154746031
|
|
112
|
1773.5
|
CHIX
|
21-Nov-2025
|
14:33:33
|
20251121154746033
|
|
433
|
1774.0
|
CHIX
|
21-Nov-2025
|
14:35:16
|
20251121154747572
|
|
117
|
1774.0
|
BATE
|
21-Nov-2025
|
14:35:16
|
20251121154747574
|
|
495
|
1774.0
|
XLON
|
21-Nov-2025
|
14:35:16
|
20251121154747576
|
|
296
|
1775.5
|
XLON
|
21-Nov-2025
|
14:36:44
|
20251121154748154
|
|
192
|
1775.5
|
XLON
|
21-Nov-2025
|
14:36:44
|
20251121154748156
|
|
347
|
1775.5
|
CHIX
|
21-Nov-2025
|
14:36:44
|
20251121154748158
|
|
225
|
1775.5
|
XLON
|
21-Nov-2025
|
14:37:32
|
20251121154748775
|
|
173
|
1775.5
|
XLON
|
21-Nov-2025
|
14:38:12
|
20251121154749011
|
|
496
|
1777.5
|
XLON
|
21-Nov-2025
|
14:39:01
|
20251121154749292
|
|
285
|
1777.5
|
CHIX
|
21-Nov-2025
|
14:39:01
|
20251121154749294
|
|
119
|
1777.5
|
BATE
|
21-Nov-2025
|
14:39:01
|
20251121154749296
|
|
211
|
1775.5
|
XLON
|
21-Nov-2025
|
14:39:38
|
20251121154749416
|
|
133
|
1775.5
|
CHIX
|
21-Nov-2025
|
14:39:40
|
20251121154749422
|
|
211
|
1775.5
|
XLON
|
21-Nov-2025
|
14:39:40
|
20251121154749424
|
|
211
|
1775.0
|
CHIX
|
21-Nov-2025
|
14:40:00
|
20251121154749672
|
|
119
|
1775.0
|
XLON
|
21-Nov-2025
|
14:40:00
|
20251121154749674
|
|
211
|
1773.5
|
XLON
|
21-Nov-2025
|
14:40:48
|
20251121154750529
|
|
19
|
1773.5
|
CHIX
|
21-Nov-2025
|
14:40:48
|
20251121154750531
|
|
230
|
1774.5
|
CHIX
|
21-Nov-2025
|
14:42:58
|
20251121154751512
|
|
181
|
1774.5
|
CHIX
|
21-Nov-2025
|
14:42:58
|
20251121154751514
|
|
601
|
1774.5
|
CHIX
|
21-Nov-2025
|
14:42:58
|
20251121154751516
|
|
248
|
1774.5
|
CHIX
|
21-Nov-2025
|
14:42:58
|
20251121154751518
|
|
86
|
1774.0
|
CHIX
|
21-Nov-2025
|
14:42:58
|
20251121154751520
|
|
208
|
1775.0
|
XLON
|
21-Nov-2025
|
14:43:38
|
20251121154751756
|
|
342
|
1778.5
|
BATE
|
21-Nov-2025
|
14:45:43
|
20251121154752582
|
|
213
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:45:43
|
20251121154752584
|
|
352
|
1778.5
|
XLON
|
21-Nov-2025
|
14:45:43
|
20251121154752586
|
|
261
|
1778.5
|
XLON
|
21-Nov-2025
|
14:46:55
|
20251121154753847
|
|
178
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:46:55
|
20251121154753849
|
|
371
|
1777.5
|
XLON
|
21-Nov-2025
|
14:47:14
|
20251121154754123
|
|
131
|
1777.5
|
CHIX
|
21-Nov-2025
|
14:47:14
|
20251121154754125
|
|
58
|
1777.5
|
CHIX
|
21-Nov-2025
|
14:47:48
|
20251121154754458
|
|
1
|
1777.5
|
CHIX
|
21-Nov-2025
|
14:47:48
|
20251121154754460
|
|
211
|
1777.5
|
XLON
|
21-Nov-2025
|
14:47:48
|
20251121154754462
|
|
211
|
1776.5
|
XLON
|
21-Nov-2025
|
14:48:10
|
20251121154754723
|
|
41
|
1776.5
|
CHIX
|
21-Nov-2025
|
14:48:45
|
20251121154755040
|
|
6
|
1776.5
|
CHIX
|
21-Nov-2025
|
14:50:36
|
20251121154756557
|
|
211
|
1776.5
|
XLON
|
21-Nov-2025
|
14:50:36
|
20251121154756559
|
|
302
|
1776.0
|
XLON
|
21-Nov-2025
|
14:51:06
|
20251121154756860
|
|
977
|
1776.0
|
XLON
|
21-Nov-2025
|
14:51:06
|
20251121154756862
|
|
89
|
1775.0
|
XLON
|
21-Nov-2025
|
14:53:18
|
20251121154757730
|
|
284
|
1775.0
|
XLON
|
21-Nov-2025
|
14:53:18
|
20251121154757732
|
|
397
|
1777.0
|
CHIX
|
21-Nov-2025
|
14:54:40
|
20251121154758564
|
|
195
|
1777.0
|
CHIX
|
21-Nov-2025
|
14:54:40
|
20251121154758566
|
|
701
|
1777.0
|
XLON
|
21-Nov-2025
|
14:54:40
|
20251121154758568
|
|
200
|
1777.0
|
XLON
|
21-Nov-2025
|
14:54:40
|
20251121154758570
|
|
211
|
1778.5
|
XLON
|
21-Nov-2025
|
14:55:29
|
20251121154758718
|
|
41
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:55:29
|
20251121154758720
|
|
23
|
1778.5
|
XLON
|
21-Nov-2025
|
14:57:02
|
20251121154759635
|
|
211
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:57:02
|
20251121154759637
|
|
135
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:58:47
|
20251121154760381
|
|
199
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:58:47
|
20251121154760383
|
|
49
|
1778.5
|
BATE
|
21-Nov-2025
|
14:58:47
|
20251121154760385
|
|
470
|
1778.5
|
XLON
|
21-Nov-2025
|
14:58:47
|
20251121154760387
|
|
616
|
1778.5
|
CHIX
|
21-Nov-2025
|
14:58:47
|
20251121154760389
|
|
1,124
|
1780.5
|
XLON
|
21-Nov-2025
|
15:01:19
|
20251121154761700
|
|
338
|
1780.5
|
XLON
|
21-Nov-2025
|
15:01:19
|
20251121154761702
|
|
40
|
1779.0
|
CHIX
|
21-Nov-2025
|
15:01:58
|
20251121154761953
|
|
211
|
1779.0
|
XLON
|
21-Nov-2025
|
15:01:58
|
20251121154761955
|
|
211
|
1776.5
|
XLON
|
21-Nov-2025
|
15:02:54
|
20251121154762560
|
|
134
|
1776.5
|
CHIX
|
21-Nov-2025
|
15:02:54
|
20251121154762562
|
|
258
|
1776.0
|
BATE
|
21-Nov-2025
|
15:05:06
|
20251121154764563
|
|
633
|
1776.0
|
CHIX
|
21-Nov-2025
|
15:05:06
|
20251121154764565
|
|
79
|
1776.0
|
CHIX
|
21-Nov-2025
|
15:05:06
|
20251121154764567
|
|
585
|
1776.0
|
XLON
|
21-Nov-2025
|
15:05:06
|
20251121154764569
|
|
104
|
1778.0
|
CHIX
|
21-Nov-2025
|
15:06:41
|
20251121154765223
|
|
216
|
1778.0
|
BATE
|
21-Nov-2025
|
15:06:41
|
20251121154765225
|
|
211
|
1778.0
|
XLON
|
21-Nov-2025
|
15:06:41
|
20251121154765227
|
|
184
|
1777.5
|
BATE
|
21-Nov-2025
|
15:08:14
|
20251121154766342
|
|
276
|
1777.5
|
XLON
|
21-Nov-2025
|
15:08:14
|
20251121154766344
|
|
388
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:08:14
|
20251121154766346
|
|
211
|
1777.5
|
XLON
|
21-Nov-2025
|
15:08:54
|
20251121154767296
|
|
98
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:08:54
|
20251121154767298
|
|
166
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:08:54
|
20251121154767300
|
|
29
|
1777.5
|
BATE
|
21-Nov-2025
|
15:08:54
|
20251121154767302
|
|
116
|
1777.5
|
BATE
|
21-Nov-2025
|
15:10:40
|
20251121154768126
|
|
188
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:10:40
|
20251121154768128
|
|
155
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:10:40
|
20251121154768130
|
|
439
|
1777.5
|
XLON
|
21-Nov-2025
|
15:10:40
|
20251121154768132
|
|
193
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:11:03
|
20251121154768212
|
|
211
|
1777.5
|
XLON
|
21-Nov-2025
|
15:11:03
|
20251121154768214
|
|
121
|
1777.0
|
CHIX
|
21-Nov-2025
|
15:11:36
|
20251121154768440
|
|
211
|
1777.0
|
XLON
|
21-Nov-2025
|
15:11:36
|
20251121154768442
|
|
211
|
1775.5
|
XLON
|
21-Nov-2025
|
15:12:15
|
20251121154768646
|
|
20
|
1775.5
|
CHIX
|
21-Nov-2025
|
15:12:15
|
20251121154768648
|
|
32
|
1775.0
|
CHIX
|
21-Nov-2025
|
15:12:34
|
20251121154768708
|
|
211
|
1775.0
|
XLON
|
21-Nov-2025
|
15:12:34
|
20251121154768710
|
|
211
|
1774.5
|
XLON
|
21-Nov-2025
|
15:14:31
|
20251121154769571
|
|
156
|
1776.5
|
XLON
|
21-Nov-2025
|
15:15:30
|
20251121154769927
|
|
850
|
1776.5
|
XLON
|
21-Nov-2025
|
15:15:30
|
20251121154769929
|
|
53
|
1776.5
|
XLON
|
21-Nov-2025
|
15:15:30
|
20251121154769931
|
|
246
|
1776.5
|
XLON
|
21-Nov-2025
|
15:15:30
|
20251121154769933
|
|
101
|
1776.5
|
XLON
|
21-Nov-2025
|
15:15:30
|
20251121154769935
|
|
62
|
1775.0
|
CHIX
|
21-Nov-2025
|
15:16:50
|
20251121154770496
|
|
26
|
1775.0
|
CHIX
|
21-Nov-2025
|
15:16:50
|
20251121154770498
|
|
211
|
1775.0
|
XLON
|
21-Nov-2025
|
15:16:50
|
20251121154770500
|
|
211
|
1773.5
|
CHIX
|
21-Nov-2025
|
15:17:23
|
20251121154770811
|
|
304
|
1773.5
|
XLON
|
21-Nov-2025
|
15:17:23
|
20251121154770813
|
|
33
|
1773.5
|
BATE
|
21-Nov-2025
|
15:17:23
|
20251121154770815
|
|
738
|
1773.5
|
XLON
|
21-Nov-2025
|
15:20:09
|
20251121154772415
|
|
270
|
1773.0
|
CHIX
|
21-Nov-2025
|
15:20:15
|
20251121154772645
|
|
143
|
1773.0
|
BATE
|
21-Nov-2025
|
15:20:15
|
20251121154772647
|
|
463
|
1773.0
|
XLON
|
21-Nov-2025
|
15:20:15
|
20251121154772649
|
|
620
|
1775.0
|
CHIX
|
21-Nov-2025
|
15:22:39
|
20251121154773722
|
|
695
|
1775.0
|
XLON
|
21-Nov-2025
|
15:22:39
|
20251121154773724
|
|
6
|
1775.0
|
XLON
|
21-Nov-2025
|
15:22:39
|
20251121154773726
|
|
321
|
1776.5
|
XLON
|
21-Nov-2025
|
15:25:21
|
20251121154775073
|
|
32
|
1776.5
|
BATE
|
21-Nov-2025
|
15:25:21
|
20251121154775075
|
|
1,089
|
1777.0
|
XLON
|
21-Nov-2025
|
15:26:11
|
20251121154775328
|
|
382
|
1777.0
|
XLON
|
21-Nov-2025
|
15:26:11
|
20251121154775330
|
|
1,129
|
1776.0
|
XLON
|
21-Nov-2025
|
15:28:43
|
20251121154776607
|
|
44
|
1776.0
|
BATE
|
21-Nov-2025
|
15:28:43
|
20251121154776609
|
|
200
|
1776.0
|
BATE
|
21-Nov-2025
|
15:28:43
|
20251121154776611
|
|
385
|
1781.5
|
CHIX
|
21-Nov-2025
|
15:31:16
|
20251121154777860
|
|
265
|
1781.5
|
BATE
|
21-Nov-2025
|
15:31:16
|
20251121154777862
|
|
712
|
1781.5
|
XLON
|
21-Nov-2025
|
15:31:16
|
20251121154777864
|
|
84
|
1781.5
|
XLON
|
21-Nov-2025
|
15:31:16
|
20251121154777866
|
|
80
|
1780.0
|
CHIX
|
21-Nov-2025
|
15:31:54
|
20251121154778436
|
|
211
|
1780.0
|
XLON
|
21-Nov-2025
|
15:31:54
|
20251121154778438
|
|
211
|
1779.0
|
CHIX
|
21-Nov-2025
|
15:34:00
|
20251121154779725
|
|
93
|
1779.0
|
XLON
|
21-Nov-2025
|
15:34:00
|
20251121154779727
|
|
473
|
1777.5
|
XLON
|
21-Nov-2025
|
15:34:32
|
20251121154779974
|
|
148
|
1777.5
|
BATE
|
21-Nov-2025
|
15:34:32
|
20251121154779976
|
|
259
|
1777.5
|
CHIX
|
21-Nov-2025
|
15:34:32
|
20251121154779978
|
|
1,485
|
1776.5
|
XLON
|
21-Nov-2025
|
15:36:21
|
20251121154780903
|
|
332
|
1779.0
|
CHIX
|
21-Nov-2025
|
15:38:03
|
20251121154782035
|
|
217
|
1779.0
|
BATE
|
21-Nov-2025
|
15:38:03
|
20251121154782037
|
|
328
|
1779.0
|
XLON
|
21-Nov-2025
|
15:38:03
|
20251121154782039
|
|
313
|
1781.0
|
XLON
|
21-Nov-2025
|
15:39:54
|
20251121154783176
|
|
378
|
1781.0
|
CHIX
|
21-Nov-2025
|
15:39:54
|
20251121154783178
|
|
141
|
1781.0
|
BATE
|
21-Nov-2025
|
15:39:54
|
20251121154783180
|
|
127
|
1780.5
|
CHIX
|
21-Nov-2025
|
15:40:13
|
20251121154783262
|
|
214
|
1780.5
|
XLON
|
21-Nov-2025
|
15:40:13
|
20251121154783264
|
|
211
|
1781.5
|
XLON
|
21-Nov-2025
|
15:40:39
|
20251121154783518
|
|
23
|
1781.5
|
CHIX
|
21-Nov-2025
|
15:40:39
|
20251121154783520
|
|
342
|
1782.5
|
XLON
|
21-Nov-2025
|
15:41:44
|
20251121154784179
|
|
39
|
1782.5
|
BATE
|
21-Nov-2025
|
15:41:44
|
20251121154784181
|
|
211
|
1782.5
|
CHIX
|
21-Nov-2025
|
15:41:44
|
20251121154784183
|
|
105
|
1781.0
|
XLON
|
21-Nov-2025
|
15:42:14
|
20251121154784400
|
|
211
|
1781.0
|
CHIX
|
21-Nov-2025
|
15:42:14
|
20251121154784402
|
|
211
|
1780.0
|
CHIX
|
21-Nov-2025
|
15:42:29
|
20251121154784473
|
|
63
|
1780.0
|
XLON
|
21-Nov-2025
|
15:42:29
|
20251121154784475
|
|
50
|
1780.5
|
BATE
|
21-Nov-2025
|
15:45:03
|
20251121154785580
|
|
23
|
1780.5
|
BATE
|
21-Nov-2025
|
15:45:03
|
20251121154785582
|
|
335
|
1780.5
|
XLON
|
21-Nov-2025
|
15:45:03
|
20251121154785584
|
|
74
|
1780.5
|
BATE
|
21-Nov-2025
|
15:45:03
|
20251121154785586
|
|
31
|
1780.5
|
CHIX
|
21-Nov-2025
|
15:45:27
|
20251121154785860
|
|
152
|
1780.5
|
CHIX
|
21-Nov-2025
|
15:45:27
|
20251121154785862
|
|
307
|
1780.5
|
BATE
|
21-Nov-2025
|
15:45:31
|
20251121154785886
|
|
450
|
1780.5
|
XLON
|
21-Nov-2025
|
15:45:31
|
20251121154785888
|
|
781
|
1781.5
|
XLON
|
21-Nov-2025
|
15:47:33
|
20251121154787074
|
|
324
|
1781.5
|
XLON
|
21-Nov-2025
|
15:47:35
|
20251121154787082
|
|
211
|
1781.5
|
XLON
|
21-Nov-2025
|
15:47:46
|
20251121154787123
|
|
99
|
1781.5
|
CHIX
|
21-Nov-2025
|
15:47:46
|
20251121154787125
|
|
209
|
1782.0
|
XLON
|
21-Nov-2025
|
16:02:13
|
20251121154792809
|
|
198
|
1782.0
|
CHIX
|
21-Nov-2025
|
16:02:39
|
20251121154792899
|
|
211
|
1781.0
|
XLON
|
21-Nov-2025
|
16:03:27
|
20251121154793197
|
|
211
|
1781.0
|
CHIX
|
21-Nov-2025
|
16:03:27
|
20251121154793199
|
|
52
|
1781.0
|
CHIX
|
21-Nov-2025
|
16:03:27
|
20251121154793201
|
|
1,172
|
1782.5
|
XLON
|
21-Nov-2025
|
16:05:15
|
20251121154794003
|
|
66
|
1782.5
|
BATE
|
21-Nov-2025
|
16:05:15
|
20251121154794005
|
|
83
|
1782.5
|
CHIX
|
21-Nov-2025
|
16:05:15
|
20251121154794007
|
|
122
|
1782.5
|
BATE
|
21-Nov-2025
|
16:05:15
|
20251121154794009
|
|
211
|
1781.5
|
CHIX
|
21-Nov-2025
|
16:06:08
|
20251121154794344
|
|
79
|
1781.5
|
XLON
|
21-Nov-2025
|
16:06:08
|
20251121154794346
|
|
367
|
1781.5
|
CHIX
|
21-Nov-2025
|
16:07:45
|
20251121154795301
|
|
53
|
1781.5
|
BATE
|
21-Nov-2025
|
16:07:45
|
20251121154795403
|
|
434
|
1781.5
|
XLON
|
21-Nov-2025
|
16:07:45
|
20251121154795405
|
|
211
|
1781.5
|
XLON
|
21-Nov-2025
|
16:08:11
|
20251121154795534
|
|
61
|
1781.5
|
CHIX
|
21-Nov-2025
|
16:08:11
|
20251121154795536
|
|
606
|
1783.0
|
XLON
|
21-Nov-2025
|
16:09:22
|
20251121154796163
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Tim Foley
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Sam Piper
|
+44 (0) 7824 525779
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: November
24, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|