エドガーで原本を確認する
|
Date of purchase:
|
24 November 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest price paid per share (GBp):
|
1,775.50p
|
|
Highest price paid per share (GBp):
|
1,793.50p
|
|
Volume-weighted average price paid per share (GBp):
|
1,784.93p
|
|
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
|
20,821
|
1,793.50p
|
1,776.00p
|
1,785.33p
|
|
CHIX
|
52,603
|
1,792.50p
|
1,775.50p
|
1,785.24p
|
|
XLON
|
96,576
|
1,793.50p
|
1,775.50p
|
1,784.67p
|
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
94
|
1787.5
|
XLON
|
24-Nov-2025
|
08:00:25
|
20251124155128684
|
|
209
|
1787.5
|
CHIX
|
24-Nov-2025
|
08:00:25
|
20251124155128686
|
|
188
|
1786.0
|
BATE
|
24-Nov-2025
|
08:02:06
|
20251124155130175
|
|
209
|
1786.0
|
BATE
|
24-Nov-2025
|
08:02:13
|
20251124155130239
|
|
209
|
1782.5
|
XLON
|
24-Nov-2025
|
08:03:13
|
20251124155130782
|
|
113
|
1782.5
|
CHIX
|
24-Nov-2025
|
08:03:13
|
20251124155130784
|
|
739
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:04:50
|
20251124155132362
|
|
352
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:04:50
|
20251124155132364
|
|
13
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:04:50
|
20251124155132366
|
|
149
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:04:50
|
20251124155132378
|
|
168
|
1782.0
|
XLON
|
24-Nov-2025
|
08:07:19
|
20251124155134450
|
|
233
|
1783.0
|
XLON
|
24-Nov-2025
|
08:07:26
|
20251124155134696
|
|
209
|
1783.0
|
XLON
|
24-Nov-2025
|
08:07:26
|
20251124155134698
|
|
158
|
1783.0
|
CHIX
|
24-Nov-2025
|
08:07:26
|
20251124155134700
|
|
222
|
1783.0
|
XLON
|
24-Nov-2025
|
08:07:26
|
20251124155134702
|
|
262
|
1783.0
|
CHIX
|
24-Nov-2025
|
08:07:26
|
20251124155134704
|
|
136
|
1783.0
|
BATE
|
24-Nov-2025
|
08:07:26
|
20251124155134706
|
|
205
|
1782.5
|
CHIX
|
24-Nov-2025
|
08:08:49
|
20251124155135306
|
|
195
|
1782.5
|
XLON
|
24-Nov-2025
|
08:08:49
|
20251124155135308
|
|
90
|
1782.5
|
XLON
|
24-Nov-2025
|
08:08:49
|
20251124155135310
|
|
195
|
1781.0
|
CHIX
|
24-Nov-2025
|
08:09:22
|
20251124155135706
|
|
120
|
1781.0
|
XLON
|
24-Nov-2025
|
08:10:05
|
20251124155135998
|
|
89
|
1781.0
|
XLON
|
24-Nov-2025
|
08:10:05
|
20251124155136000
|
|
54
|
1783.0
|
CHIX
|
24-Nov-2025
|
08:11:57
|
20251124155137125
|
|
68
|
1783.0
|
CHIX
|
24-Nov-2025
|
08:12:00
|
20251124155137137
|
|
284
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:12:39
|
20251124155137463
|
|
260
|
1784.5
|
XLON
|
24-Nov-2025
|
08:12:39
|
20251124155137465
|
|
153
|
1784.5
|
XLON
|
24-Nov-2025
|
08:12:39
|
20251124155137467
|
|
104
|
1784.5
|
XLON
|
24-Nov-2025
|
08:12:39
|
20251124155137469
|
|
61
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:12:39
|
20251124155137471
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
08:12:39
|
20251124155137473
|
|
335
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138065
|
|
128
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138067
|
|
188
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138069
|
|
229
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138071
|
|
209
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138073
|
|
202
|
1785.0
|
XLON
|
24-Nov-2025
|
08:14:30
|
20251124155138075
|
|
24
|
1784.5
|
BATE
|
24-Nov-2025
|
08:14:30
|
20251124155138077
|
|
402
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139200
|
|
163
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139202
|
|
200
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139204
|
|
42
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139206
|
|
76
|
1784.5
|
XLON
|
24-Nov-2025
|
08:17:36
|
20251124155139208
|
|
209
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139210
|
|
87
|
1784.5
|
CHIX
|
24-Nov-2025
|
08:17:36
|
20251124155139212
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
08:20:00
|
20251124155139862
|
|
16
|
1785.5
|
BATE
|
24-Nov-2025
|
08:20:00
|
20251124155139864
|
|
209
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:20:00
|
20251124155139866
|
|
292
|
1785.5
|
XLON
|
24-Nov-2025
|
08:21:05
|
20251124155140455
|
|
126
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:21:05
|
20251124155140457
|
|
54
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:21:05
|
20251124155140459
|
|
709
|
1785.5
|
XLON
|
24-Nov-2025
|
08:22:07
|
20251124155140974
|
|
127
|
1785.5
|
XLON
|
24-Nov-2025
|
08:22:07
|
20251124155140976
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
08:22:07
|
20251124155140978
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
08:22:51
|
20251124155141244
|
|
10
|
1785.5
|
XLON
|
24-Nov-2025
|
08:23:03
|
20251124155141520
|
|
191
|
1785.0
|
XLON
|
24-Nov-2025
|
08:23:34
|
20251124155142114
|
|
209
|
1785.0
|
CHIX
|
24-Nov-2025
|
08:23:34
|
20251124155142116
|
|
55
|
1785.0
|
XLON
|
24-Nov-2025
|
08:24:27
|
20251124155142456
|
|
209
|
1785.0
|
CHIX
|
24-Nov-2025
|
08:24:27
|
20251124155142458
|
|
209
|
1787.0
|
CHIX
|
24-Nov-2025
|
08:27:05
|
20251124155143423
|
|
382
|
1787.0
|
XLON
|
24-Nov-2025
|
08:27:05
|
20251124155143425
|
|
119
|
1786.0
|
BATE
|
24-Nov-2025
|
08:28:19
|
20251124155143686
|
|
209
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:28:19
|
20251124155143688
|
|
246
|
1786.0
|
XLON
|
24-Nov-2025
|
08:28:19
|
20251124155143690
|
|
209
|
1786.5
|
XLON
|
24-Nov-2025
|
08:29:30
|
20251124155144301
|
|
166
|
1786.5
|
XLON
|
24-Nov-2025
|
08:29:30
|
20251124155144303
|
|
108
|
1786.5
|
CHIX
|
24-Nov-2025
|
08:29:30
|
20251124155144305
|
|
161
|
1786.0
|
BATE
|
24-Nov-2025
|
08:29:51
|
20251124155144397
|
|
163
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:29:51
|
20251124155144399
|
|
255
|
1786.0
|
XLON
|
24-Nov-2025
|
08:29:51
|
20251124155144401
|
|
188
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:30:52
|
20251124155144963
|
|
159
|
1785.5
|
XLON
|
24-Nov-2025
|
08:30:52
|
20251124155144965
|
|
153
|
1785.5
|
XLON
|
24-Nov-2025
|
08:31:15
|
20251124155145183
|
|
278
|
1786.5
|
XLON
|
24-Nov-2025
|
08:32:15
|
20251124155145557
|
|
35
|
1786.5
|
BATE
|
24-Nov-2025
|
08:32:15
|
20251124155145559
|
|
140
|
1786.5
|
CHIX
|
24-Nov-2025
|
08:32:15
|
20251124155145561
|
|
343
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:35:20
|
20251124155146404
|
|
904
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:35:20
|
20251124155146406
|
|
134
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:35:21
|
20251124155146408
|
|
458
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:38:54
|
20251124155147358
|
|
2
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:38:54
|
20251124155147360
|
|
36
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:38:54
|
20251124155147362
|
|
405
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:38:54
|
20251124155147364
|
|
53
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:41:34
|
20251124155148419
|
|
33
|
1785.5
|
BATE
|
24-Nov-2025
|
08:41:34
|
20251124155148421
|
|
325
|
1785.5
|
XLON
|
24-Nov-2025
|
08:41:34
|
20251124155148423
|
|
181
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:42:00
|
20251124155149057
|
|
133
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:43:29
|
20251124155149449
|
|
2
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149643
|
|
365
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149645
|
|
226
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149647
|
|
257
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149649
|
|
214
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149651
|
|
209
|
1786.0
|
XLON
|
24-Nov-2025
|
08:43:59
|
20251124155149653
|
|
22
|
1786.0
|
CHIX
|
24-Nov-2025
|
08:45:28
|
20251124155150228
|
|
72
|
1786.0
|
XLON
|
24-Nov-2025
|
08:45:30
|
20251124155150248
|
|
209
|
1785.0
|
CHIX
|
24-Nov-2025
|
08:47:26
|
20251124155150928
|
|
41
|
1785.0
|
BATE
|
24-Nov-2025
|
08:47:26
|
20251124155150930
|
|
209
|
1785.0
|
XLON
|
24-Nov-2025
|
08:47:26
|
20251124155150932
|
|
700
|
1784.5
|
XLON
|
24-Nov-2025
|
08:49:35
|
20251124155151479
|
|
90
|
1784.5
|
XLON
|
24-Nov-2025
|
08:49:35
|
20251124155151483
|
|
523
|
1784.5
|
BATE
|
24-Nov-2025
|
08:49:35
|
20251124155151485
|
|
547
|
1786.5
|
XLON
|
24-Nov-2025
|
08:53:42
|
20251124155152900
|
|
351
|
1786.5
|
CHIX
|
24-Nov-2025
|
08:53:42
|
20251124155152902
|
|
447
|
1786.5
|
BATE
|
24-Nov-2025
|
08:53:42
|
20251124155152904
|
|
151
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:57:48
|
20251124155154677
|
|
295
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:58:54
|
20251124155154809
|
|
162
|
1785.5
|
XLON
|
24-Nov-2025
|
08:58:55
|
20251124155154811
|
|
61
|
1785.5
|
XLON
|
24-Nov-2025
|
08:58:55
|
20251124155154813
|
|
660
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:58:55
|
20251124155154815
|
|
6
|
1785.5
|
CHIX
|
24-Nov-2025
|
08:58:55
|
20251124155154817
|
|
198
|
1785.5
|
BATE
|
24-Nov-2025
|
08:58:55
|
20251124155154819
|
|
253
|
1786.0
|
XLON
|
24-Nov-2025
|
09:03:01
|
20251124155156239
|
|
283
|
1786.0
|
CHIX
|
24-Nov-2025
|
09:03:01
|
20251124155156241
|
|
789
|
1786.0
|
BATE
|
24-Nov-2025
|
09:03:01
|
20251124155156243
|
|
193
|
1784.0
|
BATE
|
24-Nov-2025
|
09:03:28
|
20251124155156294
|
|
235
|
1783.0
|
CHIX
|
24-Nov-2025
|
09:07:15
|
20251124155157118
|
|
209
|
1783.0
|
BATE
|
24-Nov-2025
|
09:07:15
|
20251124155157120
|
|
43
|
1783.0
|
BATE
|
24-Nov-2025
|
09:07:15
|
20251124155157122
|
|
383
|
1782.5
|
XLON
|
24-Nov-2025
|
09:08:54
|
20251124155157547
|
|
642
|
1782.5
|
CHIX
|
24-Nov-2025
|
09:08:54
|
20251124155157549
|
|
200
|
1782.5
|
BATE
|
24-Nov-2025
|
09:08:54
|
20251124155157551
|
|
75
|
1782.0
|
XLON
|
24-Nov-2025
|
09:09:18
|
20251124155157758
|
|
37
|
1783.0
|
BATE
|
24-Nov-2025
|
09:12:45
|
20251124155158713
|
|
209
|
1783.0
|
XLON
|
24-Nov-2025
|
09:12:45
|
20251124155158715
|
|
300
|
1783.0
|
CHIX
|
24-Nov-2025
|
09:12:45
|
20251124155158717
|
|
209
|
1782.5
|
CHIX
|
24-Nov-2025
|
09:13:20
|
20251124155158926
|
|
296
|
1782.5
|
XLON
|
24-Nov-2025
|
09:13:20
|
20251124155158928
|
|
209
|
1781.5
|
XLON
|
24-Nov-2025
|
09:14:17
|
20251124155159170
|
|
89
|
1781.5
|
CHIX
|
24-Nov-2025
|
09:14:17
|
20251124155159172
|
|
209
|
1781.5
|
CHIX
|
24-Nov-2025
|
09:17:48
|
20251124155159837
|
|
24
|
1781.5
|
BATE
|
24-Nov-2025
|
09:17:48
|
20251124155159839
|
|
316
|
1781.5
|
XLON
|
24-Nov-2025
|
09:17:48
|
20251124155159841
|
|
214
|
1781.5
|
XLON
|
24-Nov-2025
|
09:19:35
|
20251124155160433
|
|
466
|
1782.5
|
CHIX
|
24-Nov-2025
|
09:20:45
|
20251124155160801
|
|
743
|
1782.0
|
XLON
|
24-Nov-2025
|
09:20:59
|
20251124155160839
|
|
146
|
1782.0
|
BATE
|
24-Nov-2025
|
09:20:59
|
20251124155160841
|
|
139
|
1781.5
|
XLON
|
24-Nov-2025
|
09:22:06
|
20251124155161139
|
|
102
|
1781.0
|
XLON
|
24-Nov-2025
|
09:22:44
|
20251124155161578
|
|
209
|
1781.0
|
CHIX
|
24-Nov-2025
|
09:22:44
|
20251124155161580
|
|
209
|
1780.5
|
CHIX
|
24-Nov-2025
|
09:23:27
|
20251124155161896
|
|
55
|
1780.5
|
XLON
|
24-Nov-2025
|
09:23:27
|
20251124155161898
|
|
209
|
1779.5
|
XLON
|
24-Nov-2025
|
09:25:05
|
20251124155162593
|
|
223
|
1779.5
|
CHIX
|
24-Nov-2025
|
09:25:05
|
20251124155162595
|
|
13
|
1779.5
|
BATE
|
24-Nov-2025
|
09:25:05
|
20251124155162597
|
|
251
|
1779.0
|
XLON
|
24-Nov-2025
|
09:26:31
|
20251124155163352
|
|
182
|
1779.0
|
CHIX
|
24-Nov-2025
|
09:26:31
|
20251124155163354
|
|
140
|
1779.0
|
XLON
|
24-Nov-2025
|
09:27:08
|
20251124155163504
|
|
108
|
1779.0
|
XLON
|
24-Nov-2025
|
09:29:39
|
20251124155164345
|
|
697
|
1780.0
|
XLON
|
24-Nov-2025
|
09:31:46
|
20251124155164878
|
|
561
|
1780.0
|
XLON
|
24-Nov-2025
|
09:31:46
|
20251124155164880
|
|
35
|
1780.0
|
BATE
|
24-Nov-2025
|
09:31:46
|
20251124155164882
|
|
499
|
1780.0
|
CHIX
|
24-Nov-2025
|
09:36:21
|
20251124155166122
|
|
339
|
1780.5
|
CHIX
|
24-Nov-2025
|
09:36:58
|
20251124155166334
|
|
314
|
1780.5
|
XLON
|
24-Nov-2025
|
09:36:58
|
20251124155166336
|
|
111
|
1780.5
|
CHIX
|
24-Nov-2025
|
09:36:58
|
20251124155166338
|
|
178
|
1780.0
|
XLON
|
24-Nov-2025
|
09:39:45
|
20251124155166786
|
|
361
|
1780.0
|
XLON
|
24-Nov-2025
|
09:41:26
|
20251124155167284
|
|
695
|
1780.0
|
XLON
|
24-Nov-2025
|
09:41:26
|
20251124155167286
|
|
9
|
1780.0
|
BATE
|
24-Nov-2025
|
09:41:26
|
20251124155167288
|
|
208
|
1780.0
|
BATE
|
24-Nov-2025
|
09:41:26
|
20251124155167290
|
|
180
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168189
|
|
2
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168191
|
|
270
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168193
|
|
3
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168195
|
|
379
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168197
|
|
3
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168199
|
|
243
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168201
|
|
209
|
1781.5
|
XLON
|
24-Nov-2025
|
09:46:01
|
20251124155168203
|
|
232
|
1780.0
|
CHIX
|
24-Nov-2025
|
09:49:55
|
20251124155169328
|
|
85
|
1780.0
|
BATE
|
24-Nov-2025
|
09:49:55
|
20251124155169330
|
|
271
|
1780.0
|
XLON
|
24-Nov-2025
|
09:49:55
|
20251124155169332
|
|
234
|
1779.0
|
XLON
|
24-Nov-2025
|
09:51:33
|
20251124155169778
|
|
12
|
1779.0
|
BATE
|
24-Nov-2025
|
09:51:33
|
20251124155169780
|
|
382
|
1781.5
|
CHIX
|
24-Nov-2025
|
09:53:39
|
20251124155170353
|
|
56
|
1781.5
|
CHIX
|
24-Nov-2025
|
09:53:39
|
20251124155170355
|
|
74
|
1781.5
|
CHIX
|
24-Nov-2025
|
09:53:39
|
20251124155170357
|
|
385
|
1781.0
|
XLON
|
24-Nov-2025
|
09:54:05
|
20251124155170511
|
|
166
|
1781.0
|
XLON
|
24-Nov-2025
|
09:54:05
|
20251124155170513
|
|
192
|
1781.0
|
BATE
|
24-Nov-2025
|
09:54:05
|
20251124155170515
|
|
121
|
1780.5
|
XLON
|
24-Nov-2025
|
09:55:29
|
20251124155170827
|
|
233
|
1780.0
|
XLON
|
24-Nov-2025
|
09:59:14
|
20251124155171810
|
|
257
|
1780.0
|
XLON
|
24-Nov-2025
|
09:59:14
|
20251124155171812
|
|
264
|
1780.0
|
XLON
|
24-Nov-2025
|
09:59:14
|
20251124155171814
|
|
111
|
1780.0
|
XLON
|
24-Nov-2025
|
09:59:14
|
20251124155171816
|
|
23
|
1780.0
|
XLON
|
24-Nov-2025
|
09:59:14
|
20251124155171818
|
|
209
|
1779.5
|
XLON
|
24-Nov-2025
|
09:59:20
|
20251124155171828
|
|
185
|
1779.5
|
XLON
|
24-Nov-2025
|
09:59:20
|
20251124155171830
|
|
307
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:04:36
|
20251124155173366
|
|
99
|
1779.5
|
BATE
|
24-Nov-2025
|
10:04:36
|
20251124155173368
|
|
841
|
1779.5
|
XLON
|
24-Nov-2025
|
10:04:36
|
20251124155173370
|
|
196
|
1779.5
|
XLON
|
24-Nov-2025
|
10:04:36
|
20251124155173372
|
|
872
|
1779.5
|
XLON
|
24-Nov-2025
|
10:10:01
|
20251124155175919
|
|
173
|
1779.5
|
XLON
|
24-Nov-2025
|
10:10:01
|
20251124155175921
|
|
168
|
1779.5
|
BATE
|
24-Nov-2025
|
10:10:01
|
20251124155175923
|
|
72
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:10:01
|
20251124155175925
|
|
175
|
1780.0
|
XLON
|
24-Nov-2025
|
10:13:58
|
20251124155176940
|
|
365
|
1780.0
|
XLON
|
24-Nov-2025
|
10:13:58
|
20251124155176944
|
|
243
|
1780.0
|
XLON
|
24-Nov-2025
|
10:13:58
|
20251124155176946
|
|
530
|
1780.0
|
BATE
|
24-Nov-2025
|
10:13:58
|
20251124155176948
|
|
130
|
1780.0
|
XLON
|
24-Nov-2025
|
10:14:56
|
20251124155177669
|
|
649
|
1780.5
|
XLON
|
24-Nov-2025
|
10:19:49
|
20251124155179508
|
|
210
|
1780.5
|
XLON
|
24-Nov-2025
|
10:19:49
|
20251124155179510
|
|
99
|
1780.5
|
XLON
|
24-Nov-2025
|
10:19:49
|
20251124155179512
|
|
209
|
1780.5
|
XLON
|
24-Nov-2025
|
10:19:49
|
20251124155179514
|
|
125
|
1780.5
|
XLON
|
24-Nov-2025
|
10:19:49
|
20251124155179516
|
|
162
|
1779.0
|
XLON
|
24-Nov-2025
|
10:23:16
|
20251124155180196
|
|
333
|
1778.5
|
CHIX
|
24-Nov-2025
|
10:24:20
|
20251124155180496
|
|
63
|
1778.5
|
BATE
|
24-Nov-2025
|
10:24:20
|
20251124155180498
|
|
291
|
1778.5
|
XLON
|
24-Nov-2025
|
10:24:20
|
20251124155180500
|
|
660
|
1779.0
|
CHIX
|
24-Nov-2025
|
10:28:05
|
20251124155182243
|
|
2
|
1779.0
|
CHIX
|
24-Nov-2025
|
10:28:05
|
20251124155182245
|
|
49
|
1779.0
|
BATE
|
24-Nov-2025
|
10:28:05
|
20251124155182247
|
|
547
|
1779.0
|
XLON
|
24-Nov-2025
|
10:28:05
|
20251124155182249
|
|
5
|
1778.5
|
XLON
|
24-Nov-2025
|
10:32:47
|
20251124155184327
|
|
320
|
1778.5
|
XLON
|
24-Nov-2025
|
10:32:47
|
20251124155184329
|
|
240
|
1778.5
|
XLON
|
24-Nov-2025
|
10:32:47
|
20251124155184331
|
|
37
|
1778.5
|
BATE
|
24-Nov-2025
|
10:32:47
|
20251124155184333
|
|
694
|
1778.5
|
BATE
|
24-Nov-2025
|
10:32:47
|
20251124155184335
|
|
33
|
1778.5
|
BATE
|
24-Nov-2025
|
10:32:47
|
20251124155184337
|
|
35
|
1778.5
|
BATE
|
24-Nov-2025
|
10:32:47
|
20251124155184339
|
|
141
|
1777.0
|
XLON
|
24-Nov-2025
|
10:34:00
|
20251124155184617
|
|
771
|
1778.0
|
XLON
|
24-Nov-2025
|
10:38:25
|
20251124155185894
|
|
440
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:38:25
|
20251124155185896
|
|
14
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:38:25
|
20251124155185898
|
|
157
|
1778.0
|
BATE
|
24-Nov-2025
|
10:38:25
|
20251124155185900
|
|
209
|
1778.0
|
XLON
|
24-Nov-2025
|
10:40:47
|
20251124155186443
|
|
39
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:40:47
|
20251124155186445
|
|
224
|
1778.0
|
XLON
|
24-Nov-2025
|
10:44:28
|
20251124155187547
|
|
272
|
1778.0
|
XLON
|
24-Nov-2025
|
10:44:28
|
20251124155187549
|
|
45
|
1778.0
|
BATE
|
24-Nov-2025
|
10:44:28
|
20251124155187551
|
|
190
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:44:28
|
20251124155187553
|
|
121
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:44:28
|
20251124155187555
|
|
95
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:44:28
|
20251124155187557
|
|
36
|
1778.0
|
BATE
|
24-Nov-2025
|
10:44:28
|
20251124155187559
|
|
47
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:44:28
|
20251124155187561
|
|
162
|
1778.0
|
CHIX
|
24-Nov-2025
|
10:44:59
|
20251124155187683
|
|
84
|
1778.0
|
XLON
|
24-Nov-2025
|
10:44:59
|
20251124155187685
|
|
721
|
1779.0
|
XLON
|
24-Nov-2025
|
10:50:52
|
20251124155188762
|
|
124
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189140
|
|
347
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189142
|
|
55
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189144
|
|
93
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189146
|
|
167
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189148
|
|
331
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189150
|
|
158
|
1779.5
|
CHIX
|
24-Nov-2025
|
10:52:37
|
20251124155189152
|
|
108
|
1778.5
|
CHIX
|
24-Nov-2025
|
10:53:21
|
20251124155189430
|
|
432
|
1780.0
|
CHIX
|
24-Nov-2025
|
10:58:42
|
20251124155190994
|
|
191
|
1780.0
|
BATE
|
24-Nov-2025
|
10:58:42
|
20251124155190996
|
|
423
|
1780.0
|
CHIX
|
24-Nov-2025
|
10:59:05
|
20251124155191164
|
|
109
|
1780.0
|
BATE
|
24-Nov-2025
|
10:59:05
|
20251124155191166
|
|
128
|
1780.0
|
XLON
|
24-Nov-2025
|
10:59:05
|
20251124155191168
|
|
210
|
1779.5
|
BATE
|
24-Nov-2025
|
11:02:02
|
20251124155191804
|
|
4
|
1779.5
|
CHIX
|
24-Nov-2025
|
11:02:02
|
20251124155191806
|
|
578
|
1779.5
|
XLON
|
24-Nov-2025
|
11:02:02
|
20251124155191808
|
|
209
|
1780.0
|
CHIX
|
24-Nov-2025
|
11:06:32
|
20251124155192792
|
|
50
|
1780.0
|
BATE
|
24-Nov-2025
|
11:06:32
|
20251124155192794
|
|
69
|
1780.0
|
BATE
|
24-Nov-2025
|
11:06:47
|
20251124155192979
|
|
271
|
1780.0
|
CHIX
|
24-Nov-2025
|
11:06:47
|
20251124155192981
|
|
188
|
1780.0
|
CHIX
|
24-Nov-2025
|
11:06:47
|
20251124155192983
|
|
119
|
1780.0
|
XLON
|
24-Nov-2025
|
11:06:47
|
20251124155192985
|
|
71
|
1780.0
|
BATE
|
24-Nov-2025
|
11:07:15
|
20251124155193216
|
|
199
|
1780.0
|
CHIX
|
24-Nov-2025
|
11:07:15
|
20251124155193218
|
|
1,236
|
1781.0
|
XLON
|
24-Nov-2025
|
11:11:25
|
20251124155193966
|
|
43
|
1781.0
|
BATE
|
24-Nov-2025
|
11:11:25
|
20251124155193968
|
|
72
|
1781.0
|
BATE
|
24-Nov-2025
|
11:11:25
|
20251124155193970
|
|
114
|
1780.5
|
XLON
|
24-Nov-2025
|
11:12:05
|
20251124155194178
|
|
127
|
1780.0
|
CHIX
|
24-Nov-2025
|
11:16:02
|
20251124155195156
|
|
155
|
1779.5
|
BATE
|
24-Nov-2025
|
11:16:26
|
20251124155195330
|
|
463
|
1779.5
|
CHIX
|
24-Nov-2025
|
11:16:51
|
20251124155195372
|
|
209
|
1779.0
|
XLON
|
24-Nov-2025
|
11:19:15
|
20251124155195766
|
|
328
|
1779.0
|
CHIX
|
24-Nov-2025
|
11:19:15
|
20251124155195768
|
|
51
|
1779.0
|
BATE
|
24-Nov-2025
|
11:19:15
|
20251124155195770
|
|
209
|
1779.0
|
XLON
|
24-Nov-2025
|
11:20:58
|
20251124155196207
|
|
190
|
1779.0
|
CHIX
|
24-Nov-2025
|
11:20:58
|
20251124155196209
|
|
209
|
1776.5
|
XLON
|
24-Nov-2025
|
11:21:53
|
20251124155196805
|
|
208
|
1776.5
|
CHIX
|
24-Nov-2025
|
11:21:53
|
20251124155196807
|
|
262
|
1776.5
|
XLON
|
24-Nov-2025
|
11:25:52
|
20251124155197749
|
|
224
|
1776.5
|
XLON
|
24-Nov-2025
|
11:25:52
|
20251124155197751
|
|
81
|
1776.5
|
XLON
|
24-Nov-2025
|
11:25:52
|
20251124155197753
|
|
216
|
1776.5
|
XLON
|
24-Nov-2025
|
11:25:52
|
20251124155197755
|
|
184
|
1775.5
|
XLON
|
24-Nov-2025
|
11:26:23
|
20251124155198022
|
|
162
|
1775.5
|
CHIX
|
24-Nov-2025
|
11:26:23
|
20251124155198024
|
|
335
|
1776.5
|
XLON
|
24-Nov-2025
|
11:31:45
|
20251124155199677
|
|
350
|
1776.5
|
XLON
|
24-Nov-2025
|
11:31:45
|
20251124155199681
|
|
374
|
1776.5
|
XLON
|
24-Nov-2025
|
11:31:45
|
20251124155199683
|
|
34
|
1776.5
|
BATE
|
24-Nov-2025
|
11:31:45
|
20251124155199787
|
|
36
|
1776.5
|
BATE
|
24-Nov-2025
|
11:31:45
|
20251124155199789
|
|
92
|
1776.5
|
CHIX
|
24-Nov-2025
|
11:31:45
|
20251124155199791
|
|
97
|
1776.5
|
CHIX
|
24-Nov-2025
|
11:31:45
|
20251124155199793
|
|
167
|
1776.0
|
XLON
|
24-Nov-2025
|
11:33:37
|
20251124155199959
|
|
116
|
1776.0
|
BATE
|
24-Nov-2025
|
11:38:52
|
20251124155201029
|
|
220
|
1776.0
|
XLON
|
24-Nov-2025
|
11:39:00
|
20251124155201051
|
|
130
|
1776.0
|
XLON
|
24-Nov-2025
|
11:39:00
|
20251124155201053
|
|
129
|
1776.0
|
BATE
|
24-Nov-2025
|
11:39:00
|
20251124155201055
|
|
294
|
1776.0
|
CHIX
|
24-Nov-2025
|
11:39:00
|
20251124155201057
|
|
371
|
1776.0
|
XLON
|
24-Nov-2025
|
11:39:00
|
20251124155201059
|
|
149
|
1776.0
|
XLON
|
24-Nov-2025
|
11:39:00
|
20251124155201061
|
|
249
|
1777.5
|
BATE
|
24-Nov-2025
|
11:46:52
|
20251124155202524
|
|
227
|
1778.0
|
XLON
|
24-Nov-2025
|
11:47:07
|
20251124155202536
|
|
297
|
1778.0
|
XLON
|
24-Nov-2025
|
11:47:07
|
20251124155202538
|
|
753
|
1778.0
|
XLON
|
24-Nov-2025
|
11:47:07
|
20251124155202540
|
|
263
|
1778.0
|
XLON
|
24-Nov-2025
|
11:47:07
|
20251124155202542
|
|
241
|
1780.0
|
XLON
|
24-Nov-2025
|
11:53:06
|
20251124155203772
|
|
201
|
1780.0
|
XLON
|
24-Nov-2025
|
11:53:06
|
20251124155203776
|
|
150
|
1780.0
|
XLON
|
24-Nov-2025
|
11:53:06
|
20251124155203778
|
|
540
|
1780.0
|
XLON
|
24-Nov-2025
|
11:53:06
|
20251124155203780
|
|
207
|
1780.0
|
XLON
|
24-Nov-2025
|
11:53:06
|
20251124155203782
|
|
209
|
1780.5
|
BATE
|
24-Nov-2025
|
11:56:46
|
20251124155204579
|
|
209
|
1780.5
|
XLON
|
24-Nov-2025
|
11:58:17
|
20251124155205013
|
|
209
|
1780.5
|
CHIX
|
24-Nov-2025
|
11:58:17
|
20251124155205015
|
|
66
|
1780.5
|
CHIX
|
24-Nov-2025
|
11:58:17
|
20251124155205017
|
|
468
|
1780.5
|
XLON
|
24-Nov-2025
|
12:01:15
|
20251124155207030
|
|
494
|
1780.5
|
XLON
|
24-Nov-2025
|
12:01:15
|
20251124155207032
|
|
90
|
1780.5
|
XLON
|
24-Nov-2025
|
12:01:15
|
20251124155207034
|
|
55
|
1780.5
|
BATE
|
24-Nov-2025
|
12:01:15
|
20251124155207036
|
|
34
|
1780.5
|
BATE
|
24-Nov-2025
|
12:01:15
|
20251124155207038
|
|
221
|
1782.0
|
XLON
|
24-Nov-2025
|
12:06:50
|
20251124155210750
|
|
95
|
1782.0
|
XLON
|
24-Nov-2025
|
12:06:50
|
20251124155210752
|
|
837
|
1782.0
|
XLON
|
24-Nov-2025
|
12:06:50
|
20251124155210754
|
|
374
|
1783.0
|
XLON
|
24-Nov-2025
|
12:11:25
|
20251124155213637
|
|
380
|
1783.0
|
XLON
|
24-Nov-2025
|
12:11:25
|
20251124155213641
|
|
75
|
1783.0
|
CHIX
|
24-Nov-2025
|
12:11:25
|
20251124155213643
|
|
467
|
1783.0
|
BATE
|
24-Nov-2025
|
12:11:25
|
20251124155213645
|
|
63
|
1782.5
|
XLON
|
24-Nov-2025
|
12:14:24
|
20251124155214470
|
|
600
|
1783.0
|
XLON
|
24-Nov-2025
|
12:18:01
|
20251124155215713
|
|
252
|
1783.0
|
XLON
|
24-Nov-2025
|
12:18:01
|
20251124155215715
|
|
281
|
1783.0
|
XLON
|
24-Nov-2025
|
12:18:01
|
20251124155215717
|
|
115
|
1783.0
|
XLON
|
24-Nov-2025
|
12:18:01
|
20251124155215719
|
|
56
|
1783.0
|
XLON
|
24-Nov-2025
|
12:18:27
|
20251124155215861
|
|
106
|
1783.0
|
XLON
|
24-Nov-2025
|
12:24:38
|
20251124155217476
|
|
117
|
1783.0
|
XLON
|
24-Nov-2025
|
12:24:38
|
20251124155217478
|
|
371
|
1783.0
|
XLON
|
24-Nov-2025
|
12:24:38
|
20251124155217480
|
|
540
|
1783.0
|
XLON
|
24-Nov-2025
|
12:24:38
|
20251124155217482
|
|
37
|
1783.0
|
BATE
|
24-Nov-2025
|
12:24:38
|
20251124155217484
|
|
103
|
1783.0
|
BATE
|
24-Nov-2025
|
12:24:38
|
20251124155217486
|
|
37
|
1783.0
|
BATE
|
24-Nov-2025
|
12:24:38
|
20251124155217488
|
|
115
|
1783.0
|
CHIX
|
24-Nov-2025
|
12:26:22
|
20251124155217654
|
|
737
|
1785.0
|
XLON
|
24-Nov-2025
|
12:31:45
|
20251124155219569
|
|
354
|
1785.0
|
CHIX
|
24-Nov-2025
|
12:31:45
|
20251124155219571
|
|
258
|
1785.0
|
BATE
|
24-Nov-2025
|
12:31:45
|
20251124155219573
|
|
149
|
1784.5
|
XLON
|
24-Nov-2025
|
12:36:42
|
20251124155220851
|
|
1
|
1783.0
|
BATE
|
24-Nov-2025
|
12:37:59
|
20251124155221172
|
|
254
|
1783.0
|
CHIX
|
24-Nov-2025
|
12:37:59
|
20251124155221174
|
|
250
|
1783.0
|
XLON
|
24-Nov-2025
|
12:37:59
|
20251124155221176
|
|
158
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:40:54
|
20251124155221769
|
|
178
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:40:54
|
20251124155221771
|
|
118
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:40:54
|
20251124155221773
|
|
97
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:40:54
|
20251124155221775
|
|
709
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:40:54
|
20251124155221777
|
|
77
|
1783.5
|
CHIX
|
24-Nov-2025
|
12:41:59
|
20251124155222078
|
|
128
|
1783.0
|
XLON
|
24-Nov-2025
|
12:42:41
|
20251124155222336
|
|
319
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223590
|
|
180
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223592
|
|
145
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223594
|
|
229
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223596
|
|
173
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223598
|
|
128
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223600
|
|
83
|
1784.5
|
CHIX
|
24-Nov-2025
|
12:48:01
|
20251124155223602
|
|
86
|
1784.0
|
XLON
|
24-Nov-2025
|
12:51:18
|
20251124155224717
|
|
262
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225657
|
|
32
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225659
|
|
353
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225661
|
|
228
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225663
|
|
129
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225665
|
|
294
|
1785.5
|
XLON
|
24-Nov-2025
|
12:54:58
|
20251124155225667
|
|
84
|
1785.0
|
CHIX
|
24-Nov-2025
|
12:55:03
|
20251124155225705
|
|
97
|
1785.0
|
XLON
|
24-Nov-2025
|
12:56:03
|
20251124155225977
|
|
583
|
1785.0
|
CHIX
|
24-Nov-2025
|
13:01:16
|
20251124155227096
|
|
532
|
1785.0
|
XLON
|
24-Nov-2025
|
13:01:16
|
20251124155227098
|
|
12
|
1785.0
|
XLON
|
24-Nov-2025
|
13:05:52
|
20251124155227810
|
|
188
|
1785.0
|
XLON
|
24-Nov-2025
|
13:05:52
|
20251124155227814
|
|
147
|
1785.0
|
BATE
|
24-Nov-2025
|
13:05:52
|
20251124155227818
|
|
198
|
1785.0
|
CHIX
|
24-Nov-2025
|
13:05:52
|
20251124155227824
|
|
302
|
1785.0
|
XLON
|
24-Nov-2025
|
13:05:52
|
20251124155227834
|
|
140
|
1785.0
|
BATE
|
24-Nov-2025
|
13:05:52
|
20251124155227838
|
|
31
|
1785.0
|
CHIX
|
24-Nov-2025
|
13:05:52
|
20251124155227940
|
|
4
|
1785.0
|
CHIX
|
24-Nov-2025
|
13:05:52
|
20251124155227946
|
|
209
|
1785.0
|
XLON
|
24-Nov-2025
|
13:06:00
|
20251124155227964
|
|
22
|
1785.0
|
CHIX
|
24-Nov-2025
|
13:06:33
|
20251124155228008
|
|
5
|
1785.0
|
XLON
|
24-Nov-2025
|
13:06:33
|
20251124155228010
|
|
39
|
1785.0
|
BATE
|
24-Nov-2025
|
13:06:33
|
20251124155228012
|
|
1
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229163
|
|
80
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229165
|
|
142
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229167
|
|
98
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229169
|
|
448
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229171
|
|
223
|
1786.0
|
XLON
|
24-Nov-2025
|
13:11:55
|
20251124155229173
|
|
209
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:11:55
|
20251124155229175
|
|
159
|
1786.0
|
XLON
|
24-Nov-2025
|
13:11:55
|
20251124155229177
|
|
239
|
1787.0
|
XLON
|
24-Nov-2025
|
13:16:59
|
20251124155230172
|
|
88
|
1787.0
|
CHIX
|
24-Nov-2025
|
13:16:59
|
20251124155230174
|
|
154
|
1787.0
|
BATE
|
24-Nov-2025
|
13:16:59
|
20251124155230176
|
|
121
|
1787.0
|
CHIX
|
24-Nov-2025
|
13:16:59
|
20251124155230178
|
|
209
|
1786.5
|
XLON
|
24-Nov-2025
|
13:20:14
|
20251124155231023
|
|
209
|
1786.5
|
CHIX
|
24-Nov-2025
|
13:20:14
|
20251124155231025
|
|
49
|
1786.5
|
CHIX
|
24-Nov-2025
|
13:20:14
|
20251124155231027
|
|
303
|
1786.0
|
XLON
|
24-Nov-2025
|
13:22:15
|
20251124155231631
|
|
268
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:22:15
|
20251124155231633
|
|
128
|
1786.0
|
BATE
|
24-Nov-2025
|
13:22:15
|
20251124155231635
|
|
246
|
1785.0
|
XLON
|
24-Nov-2025
|
13:24:46
|
20251124155232278
|
|
35
|
1785.0
|
BATE
|
24-Nov-2025
|
13:24:46
|
20251124155232280
|
|
666
|
1787.5
|
XLON
|
24-Nov-2025
|
13:26:42
|
20251124155232798
|
|
209
|
1787.0
|
CHIX
|
24-Nov-2025
|
13:27:03
|
20251124155232836
|
|
62
|
1787.0
|
BATE
|
24-Nov-2025
|
13:27:03
|
20251124155232838
|
|
338
|
1787.0
|
XLON
|
24-Nov-2025
|
13:27:03
|
20251124155232840
|
|
201
|
1785.5
|
XLON
|
24-Nov-2025
|
13:31:09
|
20251124155234577
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
13:31:09
|
20251124155234579
|
|
154
|
1785.5
|
XLON
|
24-Nov-2025
|
13:31:09
|
20251124155234581
|
|
543
|
1786.5
|
XLON
|
24-Nov-2025
|
13:33:46
|
20251124155235775
|
|
84
|
1786.5
|
BATE
|
24-Nov-2025
|
13:33:46
|
20251124155235777
|
|
105
|
1786.5
|
BATE
|
24-Nov-2025
|
13:33:46
|
20251124155235779
|
|
626
|
1786.5
|
BATE
|
24-Nov-2025
|
13:33:46
|
20251124155235781
|
|
88
|
1786.5
|
CHIX
|
24-Nov-2025
|
13:38:21
|
20251124155240096
|
|
177
|
1786.5
|
BATE
|
24-Nov-2025
|
13:38:59
|
20251124155240682
|
|
354
|
1786.5
|
CHIX
|
24-Nov-2025
|
13:38:59
|
20251124155240684
|
|
750
|
1786.5
|
XLON
|
24-Nov-2025
|
13:38:59
|
20251124155240686
|
|
12
|
1786.5
|
XLON
|
24-Nov-2025
|
13:38:59
|
20251124155240688
|
|
105
|
1786.5
|
BATE
|
24-Nov-2025
|
13:38:59
|
20251124155240690
|
|
169
|
1786.0
|
XLON
|
24-Nov-2025
|
13:40:01
|
20251124155241447
|
|
143
|
1785.5
|
XLON
|
24-Nov-2025
|
13:41:14
|
20251124155242079
|
|
71
|
1785.0
|
XLON
|
24-Nov-2025
|
13:44:57
|
20251124155244124
|
|
430
|
1785.0
|
XLON
|
24-Nov-2025
|
13:44:57
|
20251124155244126
|
|
386
|
1785.0
|
XLON
|
24-Nov-2025
|
13:44:57
|
20251124155244128
|
|
92
|
1785.0
|
XLON
|
24-Nov-2025
|
13:44:57
|
20251124155244130
|
|
39
|
1785.0
|
BATE
|
24-Nov-2025
|
13:44:57
|
20251124155244132
|
|
264
|
1785.0
|
BATE
|
24-Nov-2025
|
13:44:57
|
20251124155244134
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
13:46:52
|
20251124155245680
|
|
1,261
|
1786.5
|
XLON
|
24-Nov-2025
|
13:50:02
|
20251124155249363
|
|
178
|
1786.0
|
XLON
|
24-Nov-2025
|
13:51:10
|
20251124155249599
|
|
3
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:51:56
|
20251124155249887
|
|
1
|
1786.0
|
CHIX
|
24-Nov-2025
|
13:51:56
|
20251124155249889
|
|
8
|
1785.5
|
CHIX
|
24-Nov-2025
|
13:53:18
|
20251124155250265
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
13:53:18
|
20251124155250267
|
|
124
|
1784.5
|
BATE
|
24-Nov-2025
|
13:56:03
|
20251124155267883
|
|
162
|
1784.5
|
CHIX
|
24-Nov-2025
|
13:56:03
|
20251124155267885
|
|
124
|
1784.5
|
CHIX
|
24-Nov-2025
|
13:56:03
|
20251124155267887
|
|
580
|
1784.5
|
XLON
|
24-Nov-2025
|
13:56:03
|
20251124155267889
|
|
42
|
1784.0
|
BATE
|
24-Nov-2025
|
13:59:42
|
20251124155269277
|
|
1,198
|
1784.0
|
BATE
|
24-Nov-2025
|
13:59:42
|
20251124155269279
|
|
164
|
1784.0
|
XLON
|
24-Nov-2025
|
14:00:53
|
20251124155269673
|
|
605
|
1786.5
|
CHIX
|
24-Nov-2025
|
14:04:24
|
20251124155271047
|
|
144
|
1786.5
|
CHIX
|
24-Nov-2025
|
14:04:24
|
20251124155271049
|
|
70
|
1786.5
|
CHIX
|
24-Nov-2025
|
14:04:24
|
20251124155271051
|
|
236
|
1786.5
|
CHIX
|
24-Nov-2025
|
14:04:24
|
20251124155271053
|
|
209
|
1786.5
|
XLON
|
24-Nov-2025
|
14:04:24
|
20251124155271055
|
|
72
|
1786.5
|
XLON
|
24-Nov-2025
|
14:04:24
|
20251124155271057
|
|
194
|
1786.5
|
XLON
|
24-Nov-2025
|
14:06:42
|
20251124155272086
|
|
26
|
1786.5
|
CHIX
|
24-Nov-2025
|
14:08:16
|
20251124155272884
|
|
353
|
1786.5
|
BATE
|
24-Nov-2025
|
14:08:16
|
20251124155272886
|
|
209
|
1786.5
|
XLON
|
24-Nov-2025
|
14:08:16
|
20251124155272888
|
|
329
|
1787.5
|
XLON
|
24-Nov-2025
|
14:11:24
|
20251124155274042
|
|
337
|
1787.5
|
XLON
|
24-Nov-2025
|
14:11:24
|
20251124155274044
|
|
430
|
1787.5
|
XLON
|
24-Nov-2025
|
14:11:24
|
20251124155274046
|
|
215
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:11:24
|
20251124155274048
|
|
1
|
1788.0
|
XLON
|
24-Nov-2025
|
14:15:58
|
20251124155276193
|
|
1,319
|
1788.0
|
XLON
|
24-Nov-2025
|
14:15:58
|
20251124155276197
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
14:18:00
|
20251124155276779
|
|
111
|
1785.5
|
CHIX
|
24-Nov-2025
|
14:18:00
|
20251124155276781
|
|
260
|
1787.5
|
XLON
|
24-Nov-2025
|
14:21:34
|
20251124155278304
|
|
347
|
1787.5
|
XLON
|
24-Nov-2025
|
14:21:34
|
20251124155278306
|
|
279
|
1787.5
|
XLON
|
24-Nov-2025
|
14:21:34
|
20251124155278308
|
|
54
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:21:34
|
20251124155278310
|
|
66
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:21:34
|
20251124155278312
|
|
160
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:21:34
|
20251124155278314
|
|
209
|
1787.5
|
XLON
|
24-Nov-2025
|
14:21:34
|
20251124155278316
|
|
390
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:25:38
|
20251124155281205
|
|
132
|
1787.5
|
BATE
|
24-Nov-2025
|
14:25:38
|
20251124155281207
|
|
753
|
1787.5
|
XLON
|
24-Nov-2025
|
14:25:38
|
20251124155281209
|
|
20
|
1787.0
|
BATE
|
24-Nov-2025
|
14:28:00
|
20251124155282439
|
|
153
|
1787.0
|
BATE
|
24-Nov-2025
|
14:28:00
|
20251124155282441
|
|
108
|
1786.0
|
BATE
|
24-Nov-2025
|
14:28:58
|
20251124155284226
|
|
52
|
1786.0
|
CHIX
|
24-Nov-2025
|
14:29:38
|
20251124155285099
|
|
27
|
1786.0
|
XLON
|
24-Nov-2025
|
14:29:38
|
20251124155285101
|
|
107
|
1786.0
|
BATE
|
24-Nov-2025
|
14:29:38
|
20251124155285103
|
|
200
|
1786.0
|
CHIX
|
24-Nov-2025
|
14:29:38
|
20251124155285105
|
|
209
|
1786.0
|
XLON
|
24-Nov-2025
|
14:29:38
|
20251124155285107
|
|
9
|
1786.0
|
CHIX
|
24-Nov-2025
|
14:29:38
|
20251124155285109
|
|
209
|
1788.0
|
XLON
|
24-Nov-2025
|
14:30:01
|
20251124155285999
|
|
209
|
1788.0
|
CHIX
|
24-Nov-2025
|
14:30:01
|
20251124155286001
|
|
114
|
1788.0
|
CHIX
|
24-Nov-2025
|
14:30:01
|
20251124155286003
|
|
20
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:31:33
|
20251124155291059
|
|
200
|
1787.5
|
CHIX
|
24-Nov-2025
|
14:31:33
|
20251124155291061
|
|
279
|
1789.0
|
XLON
|
24-Nov-2025
|
14:32:14
|
20251124155292218
|
|
516
|
1789.0
|
XLON
|
24-Nov-2025
|
14:32:14
|
20251124155292220
|
|
138
|
1789.0
|
BATE
|
24-Nov-2025
|
14:32:14
|
20251124155292222
|
|
70
|
1789.0
|
CHIX
|
24-Nov-2025
|
14:32:14
|
20251124155292224
|
|
256
|
1789.0
|
CHIX
|
24-Nov-2025
|
14:32:14
|
20251124155292226
|
|
132
|
1789.0
|
XLON
|
24-Nov-2025
|
14:32:14
|
20251124155292228
|
|
119
|
1789.5
|
CHIX
|
24-Nov-2025
|
14:33:16
|
20251124155293440
|
|
221
|
1789.5
|
XLON
|
24-Nov-2025
|
14:33:16
|
20251124155293442
|
|
80
|
1788.0
|
CHIX
|
24-Nov-2025
|
14:33:39
|
20251124155293760
|
|
209
|
1788.0
|
XLON
|
24-Nov-2025
|
14:33:39
|
20251124155293762
|
|
209
|
1788.0
|
XLON
|
24-Nov-2025
|
14:34:09
|
20251124155294098
|
|
152
|
1788.0
|
CHIX
|
24-Nov-2025
|
14:34:09
|
20251124155294100
|
|
113
|
1790.5
|
BATE
|
24-Nov-2025
|
14:35:43
|
20251124155295580
|
|
269
|
1790.5
|
CHIX
|
24-Nov-2025
|
14:35:43
|
20251124155295582
|
|
416
|
1790.5
|
XLON
|
24-Nov-2025
|
14:35:43
|
20251124155295584
|
|
56
|
1790.0
|
BATE
|
24-Nov-2025
|
14:36:00
|
20251124155296073
|
|
209
|
1790.0
|
XLON
|
24-Nov-2025
|
14:36:00
|
20251124155296075
|
|
207
|
1789.5
|
CHIX
|
24-Nov-2025
|
14:36:13
|
20251124155296411
|
|
135
|
1788.5
|
CHIX
|
24-Nov-2025
|
14:37:02
|
20251124155298598
|
|
209
|
1788.5
|
XLON
|
24-Nov-2025
|
14:37:02
|
20251124155298600
|
|
140
|
1789.5
|
CHIX
|
24-Nov-2025
|
14:37:56
|
20251124155300904
|
|
121
|
1789.5
|
CHIX
|
24-Nov-2025
|
14:37:56
|
20251124155300906
|
|
53
|
1789.5
|
BATE
|
24-Nov-2025
|
14:37:56
|
20251124155300908
|
|
240
|
1789.5
|
XLON
|
24-Nov-2025
|
14:37:56
|
20251124155300910
|
|
209
|
1788.5
|
XLON
|
24-Nov-2025
|
14:38:32
|
20251124155302119
|
|
82
|
1788.5
|
CHIX
|
24-Nov-2025
|
14:38:32
|
20251124155302121
|
|
331
|
1791.0
|
XLON
|
24-Nov-2025
|
14:40:03
|
20251124155304826
|
|
528
|
1791.0
|
CHIX
|
24-Nov-2025
|
14:40:03
|
20251124155304828
|
|
122
|
1791.0
|
BATE
|
24-Nov-2025
|
14:40:03
|
20251124155304830
|
|
34
|
1790.0
|
BATE
|
24-Nov-2025
|
14:41:47
|
20251124155306946
|
|
209
|
1790.0
|
CHIX
|
24-Nov-2025
|
14:41:47
|
20251124155306948
|
|
234
|
1790.0
|
XLON
|
24-Nov-2025
|
14:41:47
|
20251124155306950
|
|
104
|
1790.5
|
BATE
|
24-Nov-2025
|
14:42:53
|
20251124155308055
|
|
295
|
1790.5
|
CHIX
|
24-Nov-2025
|
14:42:53
|
20251124155308057
|
|
399
|
1790.5
|
XLON
|
24-Nov-2025
|
14:42:53
|
20251124155308059
|
|
210
|
1790.0
|
CHIX
|
24-Nov-2025
|
14:44:01
|
20251124155309059
|
|
102
|
1790.0
|
BATE
|
24-Nov-2025
|
14:44:01
|
20251124155309061
|
|
214
|
1790.0
|
XLON
|
24-Nov-2025
|
14:44:01
|
20251124155309063
|
|
209
|
1790.0
|
CHIX
|
24-Nov-2025
|
14:44:23
|
20251124155309307
|
|
209
|
1790.0
|
XLON
|
24-Nov-2025
|
14:44:25
|
20251124155309317
|
|
81
|
1790.0
|
XLON
|
24-Nov-2025
|
14:44:25
|
20251124155309319
|
|
58
|
1789.0
|
CHIX
|
24-Nov-2025
|
14:45:06
|
20251124155309953
|
|
209
|
1789.0
|
XLON
|
24-Nov-2025
|
14:45:06
|
20251124155309957
|
|
573
|
1785.0
|
CHIX
|
24-Nov-2025
|
14:46:47
|
20251124155311049
|
|
23
|
1785.0
|
BATE
|
24-Nov-2025
|
14:46:47
|
20251124155311051
|
|
421
|
1785.0
|
XLON
|
24-Nov-2025
|
14:46:47
|
20251124155311053
|
|
19
|
1784.5
|
CHIX
|
24-Nov-2025
|
14:47:13
|
20251124155311214
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
14:47:13
|
20251124155311216
|
|
209
|
1784.0
|
CHIX
|
24-Nov-2025
|
14:47:47
|
20251124155311732
|
|
85
|
1784.0
|
XLON
|
24-Nov-2025
|
14:47:47
|
20251124155311734
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
14:48:04
|
20251124155311968
|
|
57
|
1784.5
|
XLON
|
24-Nov-2025
|
14:48:04
|
20251124155311970
|
|
209
|
1786.0
|
XLON
|
24-Nov-2025
|
14:49:02
|
20251124155312558
|
|
36
|
1786.0
|
CHIX
|
24-Nov-2025
|
14:49:02
|
20251124155312560
|
|
209
|
1786.0
|
XLON
|
24-Nov-2025
|
14:49:19
|
20251124155312718
|
|
45
|
1786.0
|
CHIX
|
24-Nov-2025
|
14:49:19
|
20251124155312720
|
|
209
|
1785.0
|
XLON
|
24-Nov-2025
|
14:49:55
|
20251124155313248
|
|
27
|
1785.0
|
CHIX
|
24-Nov-2025
|
14:49:55
|
20251124155313252
|
|
223
|
1786.5
|
XLON
|
24-Nov-2025
|
14:52:04
|
20251124155315242
|
|
256
|
1786.5
|
XLON
|
24-Nov-2025
|
14:52:04
|
20251124155315244
|
|
543
|
1786.5
|
XLON
|
24-Nov-2025
|
14:52:04
|
20251124155315246
|
|
256
|
1786.5
|
XLON
|
24-Nov-2025
|
14:52:04
|
20251124155315248
|
|
1
|
1786.5
|
XLON
|
24-Nov-2025
|
14:52:04
|
20251124155315250
|
|
209
|
1785.5
|
XLON
|
24-Nov-2025
|
14:52:56
|
20251124155315629
|
|
79
|
1785.5
|
CHIX
|
24-Nov-2025
|
14:52:56
|
20251124155315631
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
14:53:22
|
20251124155315864
|
|
58
|
1784.5
|
XLON
|
24-Nov-2025
|
14:53:22
|
20251124155315866
|
|
16
|
1783.0
|
CHIX
|
24-Nov-2025
|
14:54:08
|
20251124155316248
|
|
209
|
1783.0
|
XLON
|
24-Nov-2025
|
14:54:08
|
20251124155316250
|
|
471
|
1781.5
|
XLON
|
24-Nov-2025
|
14:56:08
|
20251124155317481
|
|
537
|
1781.5
|
CHIX
|
24-Nov-2025
|
14:56:08
|
20251124155317483
|
|
273
|
1781.5
|
BATE
|
24-Nov-2025
|
14:56:08
|
20251124155317485
|
|
209
|
1780.5
|
CHIX
|
24-Nov-2025
|
14:57:09
|
20251124155318343
|
|
1
|
1780.5
|
XLON
|
24-Nov-2025
|
14:57:09
|
20251124155318345
|
|
83
|
1782.0
|
CHIX
|
24-Nov-2025
|
14:57:47
|
20251124155318704
|
|
209
|
1782.0
|
XLON
|
24-Nov-2025
|
14:57:47
|
20251124155318706
|
|
209
|
1780.5
|
XLON
|
24-Nov-2025
|
14:58:13
|
20251124155319194
|
|
3
|
1780.5
|
XLON
|
24-Nov-2025
|
14:58:13
|
20251124155319196
|
|
209
|
1780.0
|
XLON
|
24-Nov-2025
|
14:58:53
|
20251124155319551
|
|
39
|
1780.0
|
XLON
|
24-Nov-2025
|
14:59:06
|
20251124155319721
|
|
373
|
1782.0
|
XLON
|
24-Nov-2025
|
15:00:31
|
20251124155321345
|
|
487
|
1782.0
|
CHIX
|
24-Nov-2025
|
15:00:31
|
20251124155321347
|
|
128
|
1782.0
|
XLON
|
24-Nov-2025
|
15:00:45
|
20251124155321643
|
|
112
|
1782.0
|
CHIX
|
24-Nov-2025
|
15:01:29
|
20251124155322515
|
|
14
|
1782.0
|
CHIX
|
24-Nov-2025
|
15:01:29
|
20251124155322517
|
|
209
|
1782.0
|
XLON
|
24-Nov-2025
|
15:01:29
|
20251124155322519
|
|
149
|
1782.0
|
CHIX
|
24-Nov-2025
|
15:02:45
|
20251124155323486
|
|
453
|
1782.0
|
CHIX
|
24-Nov-2025
|
15:02:57
|
20251124155323629
|
|
8
|
1782.0
|
BATE
|
24-Nov-2025
|
15:02:57
|
20251124155323631
|
|
677
|
1782.0
|
XLON
|
24-Nov-2025
|
15:02:57
|
20251124155323633
|
|
235
|
1785.0
|
CHIX
|
24-Nov-2025
|
15:05:17
|
20251124155326078
|
|
170
|
1785.0
|
BATE
|
24-Nov-2025
|
15:05:17
|
20251124155326080
|
|
128
|
1785.0
|
BATE
|
24-Nov-2025
|
15:05:18
|
20251124155326100
|
|
559
|
1784.5
|
CHIX
|
24-Nov-2025
|
15:05:24
|
20251124155326188
|
|
131
|
1784.5
|
BATE
|
24-Nov-2025
|
15:05:24
|
20251124155326190
|
|
299
|
1784.5
|
XLON
|
24-Nov-2025
|
15:05:24
|
20251124155326192
|
|
209
|
1784.5
|
XLON
|
24-Nov-2025
|
15:07:07
|
20251124155327977
|
|
826
|
1785.0
|
XLON
|
24-Nov-2025
|
15:08:20
|
20251124155328803
|
|
438
|
1785.0
|
XLON
|
24-Nov-2025
|
15:08:20
|
20251124155328807
|
|
57
|
1785.0
|
BATE
|
24-Nov-2025
|
15:08:20
|
20251124155328809
|
|
70
|
1788.5
|
XLON
|
24-Nov-2025
|
15:10:57
|
20251124155330602
|
|
536
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:11:03
|
20251124155330656
|
|
378
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:11:03
|
20251124155330658
|
|
230
|
1789.0
|
XLON
|
24-Nov-2025
|
15:11:03
|
20251124155330660
|
|
127
|
1789.0
|
XLON
|
24-Nov-2025
|
15:11:03
|
20251124155330662
|
|
416
|
1787.5
|
CHIX
|
24-Nov-2025
|
15:13:34
|
20251124155349622
|
|
220
|
1787.5
|
BATE
|
24-Nov-2025
|
15:13:34
|
20251124155349624
|
|
187
|
1787.5
|
BATE
|
24-Nov-2025
|
15:13:34
|
20251124155349626
|
|
533
|
1787.5
|
XLON
|
24-Nov-2025
|
15:13:34
|
20251124155349628
|
|
401
|
1789.0
|
XLON
|
24-Nov-2025
|
15:15:58
|
20251124155350551
|
|
509
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:15:58
|
20251124155350553
|
|
245
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:15:58
|
20251124155350555
|
|
63
|
1789.0
|
BATE
|
24-Nov-2025
|
15:15:58
|
20251124155350557
|
|
31
|
1789.0
|
BATE
|
24-Nov-2025
|
15:15:58
|
20251124155350559
|
|
79
|
1789.0
|
BATE
|
24-Nov-2025
|
15:15:58
|
20251124155350561
|
|
23
|
1789.0
|
XLON
|
24-Nov-2025
|
15:16:41
|
20251124155351203
|
|
209
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:16:41
|
20251124155351205
|
|
509
|
1790.5
|
XLON
|
24-Nov-2025
|
15:19:01
|
20251124155352342
|
|
818
|
1790.5
|
XLON
|
24-Nov-2025
|
15:19:01
|
20251124155352344
|
|
118
|
1789.5
|
CHIX
|
24-Nov-2025
|
15:19:56
|
20251124155352969
|
|
945
|
1792.5
|
XLON
|
24-Nov-2025
|
15:22:04
|
20251124155354222
|
|
13
|
1792.5
|
BATE
|
24-Nov-2025
|
15:22:04
|
20251124155354224
|
|
105
|
1792.5
|
BATE
|
24-Nov-2025
|
15:22:04
|
20251124155354226
|
|
47
|
1792.5
|
BATE
|
24-Nov-2025
|
15:22:04
|
20251124155354228
|
|
388
|
1792.5
|
BATE
|
24-Nov-2025
|
15:22:04
|
20251124155354230
|
|
31
|
1792.5
|
XLON
|
24-Nov-2025
|
15:23:09
|
20251124155355014
|
|
209
|
1792.5
|
CHIX
|
24-Nov-2025
|
15:23:09
|
20251124155355016
|
|
60
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:23:46
|
20251124155355359
|
|
209
|
1791.0
|
XLON
|
24-Nov-2025
|
15:23:46
|
20251124155355361
|
|
209
|
1790.0
|
CHIX
|
24-Nov-2025
|
15:24:08
|
20251124155355625
|
|
47
|
1790.0
|
XLON
|
24-Nov-2025
|
15:24:08
|
20251124155355627
|
|
50
|
1791.5
|
CHIX
|
24-Nov-2025
|
15:24:30
|
20251124155355885
|
|
159
|
1791.5
|
CHIX
|
24-Nov-2025
|
15:24:30
|
20251124155355887
|
|
43
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:24:30
|
20251124155355889
|
|
200
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:24:52
|
20251124155356030
|
|
9
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:24:52
|
20251124155356034
|
|
111
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:24:57
|
20251124155356190
|
|
349
|
1792.0
|
XLON
|
24-Nov-2025
|
15:27:09
|
20251124155357425
|
|
732
|
1792.0
|
CHIX
|
24-Nov-2025
|
15:27:09
|
20251124155357427
|
|
237
|
1792.0
|
BATE
|
24-Nov-2025
|
15:27:09
|
20251124155357429
|
|
908
|
1793.5
|
XLON
|
24-Nov-2025
|
15:29:41
|
20251124155358929
|
|
128
|
1793.5
|
BATE
|
24-Nov-2025
|
15:29:41
|
20251124155358931
|
|
295
|
1793.5
|
BATE
|
24-Nov-2025
|
15:29:41
|
20251124155358933
|
|
90
|
1792.5
|
XLON
|
24-Nov-2025
|
15:30:28
|
20251124155359538
|
|
209
|
1792.5
|
CHIX
|
24-Nov-2025
|
15:30:28
|
20251124155359542
|
|
209
|
1792.5
|
CHIX
|
24-Nov-2025
|
15:31:53
|
20251124155360661
|
|
106
|
1792.5
|
XLON
|
24-Nov-2025
|
15:31:53
|
20251124155360663
|
|
20
|
1791.0
|
BATE
|
24-Nov-2025
|
15:32:16
|
20251124155360935
|
|
159
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:32:37
|
20251124155361058
|
|
104
|
1791.0
|
BATE
|
24-Nov-2025
|
15:32:37
|
20251124155361060
|
|
202
|
1791.0
|
BATE
|
24-Nov-2025
|
15:33:52
|
20251124155362021
|
|
401
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:33:52
|
20251124155362023
|
|
175
|
1791.0
|
BATE
|
24-Nov-2025
|
15:33:52
|
20251124155362025
|
|
729
|
1791.0
|
XLON
|
24-Nov-2025
|
15:33:52
|
20251124155362127
|
|
209
|
1791.0
|
CHIX
|
24-Nov-2025
|
15:34:25
|
20251124155362325
|
|
72
|
1791.0
|
XLON
|
24-Nov-2025
|
15:34:25
|
20251124155362427
|
|
107
|
1791.0
|
XLON
|
24-Nov-2025
|
15:36:32
|
20251124155363744
|
|
241
|
1790.5
|
CHIX
|
24-Nov-2025
|
15:36:37
|
20251124155363794
|
|
109
|
1790.5
|
BATE
|
24-Nov-2025
|
15:36:37
|
20251124155363796
|
|
706
|
1790.5
|
XLON
|
24-Nov-2025
|
15:36:58
|
20251124155364060
|
|
49
|
1790.0
|
BATE
|
24-Nov-2025
|
15:37:52
|
20251124155364706
|
|
302
|
1790.0
|
CHIX
|
24-Nov-2025
|
15:37:52
|
20251124155364708
|
|
209
|
1790.0
|
XLON
|
24-Nov-2025
|
15:37:52
|
20251124155364710
|
|
702
|
1790.0
|
CHIX
|
24-Nov-2025
|
15:39:51
|
20251124155366405
|
|
219
|
1790.0
|
BATE
|
24-Nov-2025
|
15:39:51
|
20251124155366407
|
|
510
|
1790.0
|
XLON
|
24-Nov-2025
|
15:39:51
|
20251124155366409
|
|
209
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:41:56
|
20251124155368442
|
|
49
|
1789.0
|
XLON
|
24-Nov-2025
|
15:41:56
|
20251124155368444
|
|
58
|
1789.5
|
CHIX
|
24-Nov-2025
|
15:43:02
|
20251124155369064
|
|
395
|
1789.5
|
CHIX
|
24-Nov-2025
|
15:43:02
|
20251124155369066
|
|
828
|
1789.5
|
XLON
|
24-Nov-2025
|
15:43:02
|
20251124155369068
|
|
545
|
1790.5
|
XLON
|
24-Nov-2025
|
15:45:18
|
20251124155370898
|
|
83
|
1790.5
|
XLON
|
24-Nov-2025
|
15:45:18
|
20251124155370900
|
|
510
|
1790.5
|
CHIX
|
24-Nov-2025
|
15:45:18
|
20251124155370902
|
|
157
|
1790.5
|
CHIX
|
24-Nov-2025
|
15:45:18
|
20251124155370904
|
|
209
|
1790.0
|
CHIX
|
24-Nov-2025
|
15:46:08
|
20251124155373635
|
|
95
|
1790.0
|
XLON
|
24-Nov-2025
|
15:46:08
|
20251124155373637
|
|
60
|
1791.5
|
BATE
|
24-Nov-2025
|
15:48:00
|
20251124155375524
|
|
355
|
1791.5
|
XLON
|
24-Nov-2025
|
15:48:00
|
20251124155375526
|
|
660
|
1791.5
|
CHIX
|
24-Nov-2025
|
15:48:00
|
20251124155375528
|
|
10
|
1791.5
|
CHIX
|
24-Nov-2025
|
15:48:00
|
20251124155375530
|
|
311
|
1791.5
|
BATE
|
24-Nov-2025
|
15:48:00
|
20251124155375532
|
|
100
|
1791.5
|
XLON
|
24-Nov-2025
|
15:48:49
|
20251124155375725
|
|
209
|
1791.5
|
CHIX
|
24-Nov-2025
|
15:48:49
|
20251124155375727
|
|
79
|
1790.5
|
XLON
|
24-Nov-2025
|
15:50:01
|
20251124155391028
|
|
209
|
1790.5
|
CHIX
|
24-Nov-2025
|
15:50:01
|
20251124155391030
|
|
301
|
1789.5
|
BATE
|
24-Nov-2025
|
15:51:33
|
20251124155391595
|
|
769
|
1789.5
|
BATE
|
24-Nov-2025
|
15:51:33
|
20251124155391597
|
|
342
|
1789.5
|
BATE
|
24-Nov-2025
|
15:51:33
|
20251124155391599
|
|
54
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:52:17
|
20251124155391942
|
|
78
|
1788.5
|
BATE
|
24-Nov-2025
|
15:52:52
|
20251124155392210
|
|
257
|
1788.5
|
CHIX
|
24-Nov-2025
|
15:52:52
|
20251124155392212
|
|
211
|
1788.5
|
XLON
|
24-Nov-2025
|
15:52:52
|
20251124155392214
|
|
600
|
1790.0
|
XLON
|
24-Nov-2025
|
15:55:06
|
20251124155393100
|
|
193
|
1790.0
|
XLON
|
24-Nov-2025
|
15:55:06
|
20251124155393104
|
|
524
|
1790.0
|
XLON
|
24-Nov-2025
|
15:55:06
|
20251124155393106
|
|
12
|
1790.0
|
XLON
|
24-Nov-2025
|
15:55:06
|
20251124155393108
|
|
143
|
1790.0
|
XLON
|
24-Nov-2025
|
15:55:06
|
20251124155393110
|
|
209
|
1789.0
|
XLON
|
24-Nov-2025
|
15:56:05
|
20251124155393444
|
|
66
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:56:05
|
20251124155393446
|
|
21
|
1789.0
|
CHIX
|
24-Nov-2025
|
15:56:05
|
20251124155393448
|
|
209
|
1788.5
|
CHIX
|
24-Nov-2025
|
15:58:01
|
20251124155394016
|
|
142
|
1788.5
|
XLON
|
24-Nov-2025
|
15:58:01
|
20251124155394018
|
|
1,036
|
1789.0
|
XLON
|
24-Nov-2025
|
15:58:49
|
20251124155394298
|
|
466
|
1789.0
|
XLON
|
24-Nov-2025
|
15:58:49
|
20251124155394300
|
|
467
|
1789.5
|
XLON
|
24-Nov-2025
|
16:00:42
|
20251124155395981
|
|
570
|
1789.5
|
XLON
|
24-Nov-2025
|
16:00:42
|
20251124155395983
|
|
146
|
1789.5
|
XLON
|
24-Nov-2025
|
16:00:42
|
20251124155395985
|
|
52
|
1789.5
|
BATE
|
24-Nov-2025
|
16:00:42
|
20251124155395987
|
|
52
|
1789.5
|
BATE
|
24-Nov-2025
|
16:00:42
|
20251124155395989
|
|
146
|
1788.5
|
XLON
|
24-Nov-2025
|
16:01:28
|
20251124155396552
|
|
209
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:01:28
|
20251124155396556
|
|
79
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:02:45
|
20251124155397595
|
|
209
|
1788.5
|
XLON
|
24-Nov-2025
|
16:02:45
|
20251124155397597
|
|
152
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:03:24
|
20251124155398178
|
|
281
|
1788.5
|
XLON
|
24-Nov-2025
|
16:03:24
|
20251124155398180
|
|
161
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:03:24
|
20251124155398182
|
|
108
|
1788.5
|
BATE
|
24-Nov-2025
|
16:03:24
|
20251124155398184
|
|
151
|
1789.0
|
BATE
|
24-Nov-2025
|
16:04:48
|
20251124155399438
|
|
549
|
1789.0
|
CHIX
|
24-Nov-2025
|
16:04:48
|
20251124155399440
|
|
98
|
1789.0
|
BATE
|
24-Nov-2025
|
16:04:48
|
20251124155399442
|
|
237
|
1789.5
|
XLON
|
24-Nov-2025
|
16:04:54
|
20251124155399460
|
|
48
|
1789.5
|
CHIX
|
24-Nov-2025
|
16:04:58
|
20251124155399472
|
|
209
|
1789.5
|
CHIX
|
24-Nov-2025
|
16:05:43
|
20251124155399817
|
|
108
|
1789.5
|
XLON
|
24-Nov-2025
|
16:05:43
|
20251124155399819
|
|
304
|
1788.5
|
XLON
|
24-Nov-2025
|
16:06:34
|
20251124155400160
|
|
120
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:06:34
|
20251124155400162
|
|
231
|
1788.5
|
XLON
|
24-Nov-2025
|
16:06:34
|
20251124155400164
|
|
293
|
1788.0
|
XLON
|
24-Nov-2025
|
16:07:31
|
20251124155400810
|
|
101
|
1788.0
|
BATE
|
24-Nov-2025
|
16:07:31
|
20251124155400812
|
|
263
|
1788.0
|
CHIX
|
24-Nov-2025
|
16:07:31
|
20251124155400814
|
|
247
|
1788.0
|
CHIX
|
24-Nov-2025
|
16:08:11
|
20251124155401050
|
|
271
|
1788.0
|
XLON
|
24-Nov-2025
|
16:08:11
|
20251124155401052
|
|
181
|
1788.0
|
XLON
|
24-Nov-2025
|
16:08:11
|
20251124155401054
|
|
99
|
1787.0
|
XLON
|
24-Nov-2025
|
16:08:43
|
20251124155401169
|
|
209
|
1787.0
|
XLON
|
24-Nov-2025
|
16:08:43
|
20251124155401183
|
|
432
|
1787.0
|
XLON
|
24-Nov-2025
|
16:10:22
|
20251124155402086
|
|
540
|
1787.0
|
XLON
|
24-Nov-2025
|
16:10:22
|
20251124155402088
|
|
97
|
1787.0
|
BATE
|
24-Nov-2025
|
16:10:22
|
20251124155402090
|
|
48
|
1787.0
|
BATE
|
24-Nov-2025
|
16:10:22
|
20251124155402092
|
|
181
|
1787.0
|
CHIX
|
24-Nov-2025
|
16:10:22
|
20251124155402094
|
|
1,039
|
1787.0
|
XLON
|
24-Nov-2025
|
16:12:24
|
20251124155402701
|
|
233
|
1787.0
|
XLON
|
24-Nov-2025
|
16:12:24
|
20251124155402703
|
|
47
|
1786.5
|
CHIX
|
24-Nov-2025
|
16:13:09
|
20251124155402834
|
|
133
|
1786.0
|
BATE
|
24-Nov-2025
|
16:13:27
|
20251124155403028
|
|
91
|
1786.0
|
CHIX
|
24-Nov-2025
|
16:13:38
|
20251124155403060
|
|
384
|
1786.0
|
XLON
|
24-Nov-2025
|
16:13:38
|
20251124155403062
|
|
177
|
1785.5
|
BATE
|
24-Nov-2025
|
16:14:02
|
20251124155403360
|
|
166
|
1785.5
|
CHIX
|
24-Nov-2025
|
16:14:02
|
20251124155403362
|
|
81
|
1785.5
|
CHIX
|
24-Nov-2025
|
16:14:52
|
20251124155403855
|
|
945
|
1787.0
|
XLON
|
24-Nov-2025
|
16:15:57
|
20251124155404192
|
|
132
|
1787.0
|
XLON
|
24-Nov-2025
|
16:15:57
|
20251124155404194
|
|
58
|
1787.0
|
BATE
|
24-Nov-2025
|
16:15:57
|
20251124155404196
|
|
152
|
1787.0
|
BATE
|
24-Nov-2025
|
16:15:57
|
20251124155404198
|
|
537
|
1788.0
|
XLON
|
24-Nov-2025
|
16:17:59
|
20251124155404865
|
|
600
|
1788.0
|
XLON
|
24-Nov-2025
|
16:17:59
|
20251124155404867
|
|
274
|
1788.0
|
XLON
|
24-Nov-2025
|
16:17:59
|
20251124155404869
|
|
83
|
1788.0
|
CHIX
|
24-Nov-2025
|
16:19:03
|
20251124155405155
|
|
312
|
1788.5
|
CHIX
|
24-Nov-2025
|
16:19:41
|
20251124155405509
|
|
123
|
1788.5
|
BATE
|
24-Nov-2025
|
16:19:41
|
20251124155405511
|
|
28
|
1788.5
|
BATE
|
24-Nov-2025
|
16:19:41
|
20251124155405513
|
|
209
|
1788.5
|
XLON
|
24-Nov-2025
|
16:19:41
|
20251124155405515
|
|
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
25, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|