エドガーで原本を確認する
|
Date of purchase:
|
25 November 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest price paid per share (GBp):
|
1,778.00p
|
|
Highest price paid per share (GBp):
|
1,807.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,789.59p
|
|
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
|
20,051
|
1,806.00p
|
1,778.00p
|
1,789.03p
|
|
CHIX
|
56,661
|
1,807.00p
|
1,778.50p
|
1,790.50p
|
|
XLON
|
93,288
|
1,806.00p
|
1,778.00p
|
1,789.15p
|
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
467
|
1787.0
|
XLON
|
25-Nov-2025
|
08:02:10
|
20251125155422682
|
|
174
|
1787.0
|
XLON
|
25-Nov-2025
|
08:02:10
|
20251125155422684
|
|
164
|
1787.0
|
CHIX
|
25-Nov-2025
|
08:02:10
|
20251125155422686
|
|
227
|
1788.5
|
XLON
|
25-Nov-2025
|
08:03:16
|
20251125155423251
|
|
231
|
1788.5
|
XLON
|
25-Nov-2025
|
08:03:16
|
20251125155423253
|
|
316
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:03:16
|
20251125155423255
|
|
210
|
1788.5
|
BATE
|
25-Nov-2025
|
08:03:16
|
20251125155423257
|
|
203
|
1787.5
|
XLON
|
25-Nov-2025
|
08:03:44
|
20251125155423407
|
|
202
|
1788.0
|
XLON
|
25-Nov-2025
|
08:04:22
|
20251125155423832
|
|
324
|
1790.0
|
XLON
|
25-Nov-2025
|
08:05:40
|
20251125155424554
|
|
205
|
1791.0
|
XLON
|
25-Nov-2025
|
08:05:51
|
20251125155424730
|
|
69
|
1791.0
|
CHIX
|
25-Nov-2025
|
08:05:51
|
20251125155424732
|
|
60
|
1791.0
|
CHIX
|
25-Nov-2025
|
08:05:51
|
20251125155424734
|
|
28
|
1790.0
|
XLON
|
25-Nov-2025
|
08:07:59
|
20251125155428108
|
|
177
|
1790.0
|
XLON
|
25-Nov-2025
|
08:07:59
|
20251125155428110
|
|
30
|
1790.0
|
CHIX
|
25-Nov-2025
|
08:07:59
|
20251125155428112
|
|
157
|
1789.0
|
BATE
|
25-Nov-2025
|
08:08:21
|
20251125155428396
|
|
261
|
1789.0
|
CHIX
|
25-Nov-2025
|
08:08:21
|
20251125155428398
|
|
347
|
1789.0
|
XLON
|
25-Nov-2025
|
08:08:21
|
20251125155428400
|
|
700
|
1790.5
|
XLON
|
25-Nov-2025
|
08:10:11
|
20251125155430486
|
|
100
|
1790.5
|
XLON
|
25-Nov-2025
|
08:10:11
|
20251125155430488
|
|
594
|
1790.5
|
XLON
|
25-Nov-2025
|
08:10:11
|
20251125155430490
|
|
205
|
1789.5
|
XLON
|
25-Nov-2025
|
08:11:10
|
20251125155431165
|
|
22
|
1789.5
|
CHIX
|
25-Nov-2025
|
08:11:10
|
20251125155431167
|
|
205
|
1791.0
|
CHIX
|
25-Nov-2025
|
08:12:09
|
20251125155431909
|
|
23
|
1791.0
|
BATE
|
25-Nov-2025
|
08:12:09
|
20251125155431911
|
|
205
|
1791.0
|
XLON
|
25-Nov-2025
|
08:12:09
|
20251125155431913
|
|
205
|
1792.0
|
XLON
|
25-Nov-2025
|
08:12:33
|
20251125155432023
|
|
10
|
1792.0
|
CHIX
|
25-Nov-2025
|
08:12:33
|
20251125155432025
|
|
198
|
1791.0
|
XLON
|
25-Nov-2025
|
08:14:23
|
20251125155432867
|
|
272
|
1790.5
|
CHIX
|
25-Nov-2025
|
08:14:41
|
20251125155432987
|
|
90
|
1790.5
|
BATE
|
25-Nov-2025
|
08:14:41
|
20251125155432989
|
|
283
|
1790.5
|
XLON
|
25-Nov-2025
|
08:14:41
|
20251125155432991
|
|
205
|
1791.0
|
CHIX
|
25-Nov-2025
|
08:16:30
|
20251125155433761
|
|
67
|
1791.0
|
BATE
|
25-Nov-2025
|
08:16:30
|
20251125155433763
|
|
360
|
1791.0
|
XLON
|
25-Nov-2025
|
08:16:30
|
20251125155433765
|
|
205
|
1789.5
|
XLON
|
25-Nov-2025
|
08:17:39
|
20251125155434016
|
|
25
|
1789.5
|
CHIX
|
25-Nov-2025
|
08:17:39
|
20251125155434018
|
|
49
|
1788.5
|
BATE
|
25-Nov-2025
|
08:18:12
|
20251125155434114
|
|
184
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:18:12
|
20251125155434116
|
|
217
|
1788.5
|
XLON
|
25-Nov-2025
|
08:18:12
|
20251125155434118
|
|
49
|
1788.5
|
BATE
|
25-Nov-2025
|
08:18:44
|
20251125155434190
|
|
302
|
1788.0
|
XLON
|
25-Nov-2025
|
08:19:31
|
20251125155434405
|
|
74
|
1788.5
|
BATE
|
25-Nov-2025
|
08:20:51
|
20251125155434941
|
|
288
|
1788.5
|
BATE
|
25-Nov-2025
|
08:20:51
|
20251125155434943
|
|
340
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:20:51
|
20251125155434945
|
|
5
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:20:51
|
20251125155434947
|
|
265
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:20:51
|
20251125155434949
|
|
85
|
1788.5
|
CHIX
|
25-Nov-2025
|
08:20:51
|
20251125155434951
|
|
205
|
1788.5
|
XLON
|
25-Nov-2025
|
08:20:51
|
20251125155434953
|
|
205
|
1787.5
|
XLON
|
25-Nov-2025
|
08:21:47
|
20251125155435195
|
|
25
|
1787.5
|
CHIX
|
25-Nov-2025
|
08:21:47
|
20251125155435197
|
|
169
|
1787.5
|
XLON
|
25-Nov-2025
|
08:22:50
|
20251125155435507
|
|
365
|
1788.0
|
BATE
|
25-Nov-2025
|
08:24:55
|
20251125155436233
|
|
21
|
1787.0
|
CHIX
|
25-Nov-2025
|
08:25:27
|
20251125155436467
|
|
205
|
1787.0
|
XLON
|
25-Nov-2025
|
08:25:27
|
20251125155436469
|
|
701
|
1788.0
|
XLON
|
25-Nov-2025
|
08:26:27
|
20251125155436816
|
|
402
|
1788.0
|
XLON
|
25-Nov-2025
|
08:26:27
|
20251125155436820
|
|
214
|
1788.0
|
XLON
|
25-Nov-2025
|
08:26:27
|
20251125155436822
|
|
146
|
1787.5
|
XLON
|
25-Nov-2025
|
08:27:02
|
20251125155437116
|
|
36
|
1786.0
|
XLON
|
25-Nov-2025
|
08:29:16
|
20251125155437765
|
|
205
|
1786.0
|
CHIX
|
25-Nov-2025
|
08:29:16
|
20251125155437767
|
|
69
|
1785.5
|
BATE
|
25-Nov-2025
|
08:30:07
|
20251125155438041
|
|
218
|
1785.5
|
CHIX
|
25-Nov-2025
|
08:30:07
|
20251125155438043
|
|
330
|
1785.5
|
XLON
|
25-Nov-2025
|
08:30:07
|
20251125155438045
|
|
151
|
1784.0
|
XLON
|
25-Nov-2025
|
08:31:09
|
20251125155438359
|
|
205
|
1784.0
|
XLON
|
25-Nov-2025
|
08:31:09
|
20251125155438369
|
|
205
|
1786.5
|
XLON
|
25-Nov-2025
|
08:33:17
|
20251125155439134
|
|
176
|
1786.5
|
XLON
|
25-Nov-2025
|
08:33:17
|
20251125155439136
|
|
240
|
1786.5
|
CHIX
|
25-Nov-2025
|
08:33:17
|
20251125155439138
|
|
512
|
1787.5
|
XLON
|
25-Nov-2025
|
08:35:09
|
20251125155439555
|
|
473
|
1787.5
|
CHIX
|
25-Nov-2025
|
08:35:09
|
20251125155439557
|
|
205
|
1788.0
|
CHIX
|
25-Nov-2025
|
08:36:47
|
20251125155440029
|
|
164
|
1788.0
|
XLON
|
25-Nov-2025
|
08:36:47
|
20251125155440031
|
|
55
|
1788.0
|
BATE
|
25-Nov-2025
|
08:37:49
|
20251125155440333
|
|
205
|
1788.0
|
CHIX
|
25-Nov-2025
|
08:37:49
|
20251125155440335
|
|
268
|
1788.0
|
XLON
|
25-Nov-2025
|
08:37:49
|
20251125155440337
|
|
205
|
1787.5
|
BATE
|
25-Nov-2025
|
08:37:54
|
20251125155440361
|
|
192
|
1787.5
|
CHIX
|
25-Nov-2025
|
08:37:54
|
20251125155440363
|
|
287
|
1789.5
|
XLON
|
25-Nov-2025
|
08:41:10
|
20251125155441933
|
|
75
|
1789.5
|
BATE
|
25-Nov-2025
|
08:41:10
|
20251125155441935
|
|
240
|
1789.5
|
CHIX
|
25-Nov-2025
|
08:41:10
|
20251125155441937
|
|
538
|
1789.0
|
XLON
|
25-Nov-2025
|
08:43:13
|
20251125155442534
|
|
431
|
1789.0
|
CHIX
|
25-Nov-2025
|
08:43:13
|
20251125155442536
|
|
326
|
1789.5
|
BATE
|
25-Nov-2025
|
08:43:13
|
20251125155442538
|
|
185
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:17
|
20251125155443876
|
|
166
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:17
|
20251125155443878
|
|
51
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:18
|
20251125155443880
|
|
106
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:20
|
20251125155443897
|
|
59
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:20
|
20251125155443901
|
|
79
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:20
|
20251125155443903
|
|
110
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:21
|
20251125155443905
|
|
93
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:21
|
20251125155443907
|
|
79
|
1792.5
|
BATE
|
25-Nov-2025
|
08:47:21
|
20251125155443909
|
|
253
|
1792.0
|
XLON
|
25-Nov-2025
|
08:48:03
|
20251125155443951
|
|
183
|
1792.0
|
CHIX
|
25-Nov-2025
|
08:48:03
|
20251125155443953
|
|
153
|
1791.0
|
XLON
|
25-Nov-2025
|
08:49:23
|
20251125155444223
|
|
257
|
1791.0
|
XLON
|
25-Nov-2025
|
08:52:36
|
20251125155445160
|
|
541
|
1791.0
|
XLON
|
25-Nov-2025
|
08:52:36
|
20251125155445162
|
|
119
|
1791.0
|
BATE
|
25-Nov-2025
|
08:52:36
|
20251125155445164
|
|
387
|
1791.0
|
CHIX
|
25-Nov-2025
|
08:52:36
|
20251125155445166
|
|
553
|
1791.5
|
CHIX
|
25-Nov-2025
|
08:56:23
|
20251125155446142
|
|
324
|
1791.5
|
BATE
|
25-Nov-2025
|
08:56:23
|
20251125155446144
|
|
406
|
1791.5
|
XLON
|
25-Nov-2025
|
08:56:23
|
20251125155446146
|
|
245
|
1793.0
|
XLON
|
25-Nov-2025
|
09:00:00
|
20251125155447209
|
|
161
|
1794.0
|
BATE
|
25-Nov-2025
|
09:00:32
|
20251125155447272
|
|
215
|
1794.0
|
CHIX
|
25-Nov-2025
|
09:00:32
|
20251125155447274
|
|
285
|
1794.0
|
XLON
|
25-Nov-2025
|
09:00:32
|
20251125155447276
|
|
357
|
1794.0
|
XLON
|
25-Nov-2025
|
09:02:59
|
20251125155448213
|
|
151
|
1794.0
|
CHIX
|
25-Nov-2025
|
09:03:25
|
20251125155448396
|
|
230
|
1794.0
|
XLON
|
25-Nov-2025
|
09:03:25
|
20251125155448398
|
|
213
|
1793.5
|
CHIX
|
25-Nov-2025
|
09:03:29
|
20251125155448410
|
|
82
|
1793.5
|
BATE
|
25-Nov-2025
|
09:03:29
|
20251125155448412
|
|
303
|
1793.5
|
XLON
|
25-Nov-2025
|
09:03:29
|
20251125155448414
|
|
681
|
1795.0
|
CHIX
|
25-Nov-2025
|
09:07:36
|
20251125155449413
|
|
200
|
1795.0
|
XLON
|
25-Nov-2025
|
09:07:36
|
20251125155449415
|
|
215
|
1795.0
|
CHIX
|
25-Nov-2025
|
09:07:37
|
20251125155449417
|
|
42
|
1795.0
|
CHIX
|
25-Nov-2025
|
09:07:37
|
20251125155449419
|
|
205
|
1795.0
|
XLON
|
25-Nov-2025
|
09:07:37
|
20251125155449421
|
|
214
|
1796.0
|
XLON
|
25-Nov-2025
|
09:11:35
|
20251125155450216
|
|
205
|
1796.0
|
CHIX
|
25-Nov-2025
|
09:11:35
|
20251125155450218
|
|
59
|
1796.0
|
BATE
|
25-Nov-2025
|
09:11:35
|
20251125155450220
|
|
31
|
1796.0
|
BATE
|
25-Nov-2025
|
09:11:54
|
20251125155450285
|
|
275
|
1796.0
|
CHIX
|
25-Nov-2025
|
09:11:54
|
20251125155450287
|
|
242
|
1796.0
|
XLON
|
25-Nov-2025
|
09:11:54
|
20251125155450289
|
|
315
|
1795.0
|
XLON
|
25-Nov-2025
|
09:14:39
|
20251125155451058
|
|
80
|
1795.0
|
CHIX
|
25-Nov-2025
|
09:14:39
|
20251125155451064
|
|
331
|
1794.5
|
XLON
|
25-Nov-2025
|
09:15:50
|
20251125155451356
|
|
84
|
1794.5
|
BATE
|
25-Nov-2025
|
09:15:50
|
20251125155451358
|
|
232
|
1794.5
|
CHIX
|
25-Nov-2025
|
09:15:50
|
20251125155451360
|
|
293
|
1794.5
|
XLON
|
25-Nov-2025
|
09:17:04
|
20251125155451692
|
|
334
|
1794.5
|
CHIX
|
25-Nov-2025
|
09:17:04
|
20251125155451694
|
|
46
|
1794.5
|
BATE
|
25-Nov-2025
|
09:17:04
|
20251125155451696
|
|
117
|
1793.5
|
XLON
|
25-Nov-2025
|
09:18:05
|
20251125155452068
|
|
205
|
1793.0
|
CHIX
|
25-Nov-2025
|
09:20:03
|
20251125155452684
|
|
140
|
1793.0
|
XLON
|
25-Nov-2025
|
09:20:03
|
20251125155452686
|
|
283
|
1792.0
|
CHIX
|
25-Nov-2025
|
09:20:37
|
20251125155452873
|
|
57
|
1792.0
|
BATE
|
25-Nov-2025
|
09:20:37
|
20251125155452875
|
|
205
|
1792.0
|
XLON
|
25-Nov-2025
|
09:20:37
|
20251125155452877
|
|
199
|
1791.0
|
XLON
|
25-Nov-2025
|
09:21:37
|
20251125155452965
|
|
284
|
1792.0
|
XLON
|
25-Nov-2025
|
09:24:55
|
20251125155454094
|
|
381
|
1792.0
|
XLON
|
25-Nov-2025
|
09:24:55
|
20251125155454096
|
|
645
|
1792.0
|
XLON
|
25-Nov-2025
|
09:24:55
|
20251125155454098
|
|
130
|
1791.5
|
XLON
|
25-Nov-2025
|
09:26:36
|
20251125155454955
|
|
100
|
1791.0
|
XLON
|
25-Nov-2025
|
09:28:58
|
20251125155455867
|
|
160
|
1791.0
|
XLON
|
25-Nov-2025
|
09:29:41
|
20251125155455993
|
|
84
|
1791.0
|
CHIX
|
25-Nov-2025
|
09:30:37
|
20251125155456522
|
|
80
|
1791.0
|
BATE
|
25-Nov-2025
|
09:30:37
|
20251125155456524
|
|
557
|
1791.0
|
XLON
|
25-Nov-2025
|
09:30:37
|
20251125155456528
|
|
10
|
1790.5
|
BATE
|
25-Nov-2025
|
09:32:46
|
20251125155457198
|
|
376
|
1790.5
|
XLON
|
25-Nov-2025
|
09:32:46
|
20251125155457200
|
|
231
|
1790.0
|
XLON
|
25-Nov-2025
|
09:33:02
|
20251125155457386
|
|
101
|
1790.0
|
BATE
|
25-Nov-2025
|
09:33:02
|
20251125155457388
|
|
222
|
1790.0
|
CHIX
|
25-Nov-2025
|
09:33:02
|
20251125155457390
|
|
57
|
1789.5
|
XLON
|
25-Nov-2025
|
09:33:37
|
20251125155457453
|
|
11
|
1788.5
|
CHIX
|
25-Nov-2025
|
09:35:05
|
20251125155457717
|
|
194
|
1788.5
|
CHIX
|
25-Nov-2025
|
09:36:10
|
20251125155457970
|
|
50
|
1788.5
|
XLON
|
25-Nov-2025
|
09:36:10
|
20251125155457972
|
|
205
|
1788.5
|
BATE
|
25-Nov-2025
|
09:36:26
|
20251125155458032
|
|
317
|
1788.5
|
XLON
|
25-Nov-2025
|
09:36:26
|
20251125155458034
|
|
151
|
1788.5
|
CHIX
|
25-Nov-2025
|
09:36:26
|
20251125155458036
|
|
83
|
1787.5
|
CHIX
|
25-Nov-2025
|
09:37:26
|
20251125155458282
|
|
348
|
1787.0
|
CHIX
|
25-Nov-2025
|
09:39:06
|
20251125155458861
|
|
219
|
1787.0
|
BATE
|
25-Nov-2025
|
09:39:06
|
20251125155458863
|
|
151
|
1787.0
|
XLON
|
25-Nov-2025
|
09:39:06
|
20251125155458865
|
|
111
|
1786.0
|
XLON
|
25-Nov-2025
|
09:39:43
|
20251125155459147
|
|
11
|
1786.0
|
CHIX
|
25-Nov-2025
|
09:40:14
|
20251125155459299
|
|
299
|
1786.5
|
XLON
|
25-Nov-2025
|
09:43:43
|
20251125155460674
|
|
277
|
1786.5
|
XLON
|
25-Nov-2025
|
09:43:43
|
20251125155460676
|
|
478
|
1786.5
|
XLON
|
25-Nov-2025
|
09:43:43
|
20251125155460678
|
|
120
|
1786.5
|
BATE
|
25-Nov-2025
|
09:43:43
|
20251125155460680
|
|
3
|
1786.5
|
BATE
|
25-Nov-2025
|
09:43:43
|
20251125155460682
|
|
23
|
1786.0
|
XLON
|
25-Nov-2025
|
09:46:08
|
20251125155461256
|
|
685
|
1786.0
|
CHIX
|
25-Nov-2025
|
09:48:18
|
20251125155461662
|
|
665
|
1786.0
|
XLON
|
25-Nov-2025
|
09:48:18
|
20251125155461664
|
|
149
|
1784.5
|
CHIX
|
25-Nov-2025
|
09:49:11
|
20251125155461876
|
|
67
|
1783.5
|
CHIX
|
25-Nov-2025
|
09:51:03
|
20251125155462195
|
|
84
|
1783.5
|
CHIX
|
25-Nov-2025
|
09:51:06
|
20251125155462217
|
|
186
|
1783.0
|
XLON
|
25-Nov-2025
|
09:52:23
|
20251125155462510
|
|
215
|
1783.0
|
CHIX
|
25-Nov-2025
|
09:52:23
|
20251125155462512
|
|
179
|
1784.0
|
XLON
|
25-Nov-2025
|
09:54:05
|
20251125155462803
|
|
261
|
1785.0
|
XLON
|
25-Nov-2025
|
09:56:26
|
20251125155463106
|
|
522
|
1785.0
|
XLON
|
25-Nov-2025
|
09:56:26
|
20251125155463110
|
|
533
|
1784.5
|
BATE
|
25-Nov-2025
|
09:56:26
|
20251125155463112
|
|
6
|
1785.0
|
BATE
|
25-Nov-2025
|
09:56:26
|
20251125155463114
|
|
363
|
1786.0
|
XLON
|
25-Nov-2025
|
10:01:31
|
20251125155464384
|
|
228
|
1786.0
|
XLON
|
25-Nov-2025
|
10:01:31
|
20251125155464386
|
|
135
|
1786.0
|
CHIX
|
25-Nov-2025
|
10:01:31
|
20251125155464388
|
|
237
|
1786.0
|
CHIX
|
25-Nov-2025
|
10:01:31
|
20251125155464390
|
|
234
|
1786.0
|
CHIX
|
25-Nov-2025
|
10:02:21
|
20251125155464599
|
|
151
|
1786.0
|
XLON
|
25-Nov-2025
|
10:02:21
|
20251125155464601
|
|
169
|
1785.5
|
XLON
|
25-Nov-2025
|
10:02:39
|
20251125155464817
|
|
109
|
1785.0
|
XLON
|
25-Nov-2025
|
10:02:52
|
20251125155464897
|
|
77
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:04:42
|
20251125155465482
|
|
205
|
1785.0
|
XLON
|
25-Nov-2025
|
10:04:42
|
20251125155465484
|
|
63
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:06:08
|
20251125155465828
|
|
205
|
1785.0
|
XLON
|
25-Nov-2025
|
10:08:08
|
20251125155466338
|
|
214
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:08:08
|
20251125155466340
|
|
100
|
1785.0
|
BATE
|
25-Nov-2025
|
10:08:08
|
20251125155466342
|
|
50
|
1785.5
|
BATE
|
25-Nov-2025
|
10:10:22
|
20251125155466714
|
|
230
|
1785.5
|
CHIX
|
25-Nov-2025
|
10:10:22
|
20251125155466716
|
|
164
|
1785.5
|
BATE
|
25-Nov-2025
|
10:10:22
|
20251125155466718
|
|
205
|
1785.5
|
CHIX
|
25-Nov-2025
|
10:10:22
|
20251125155466720
|
|
63
|
1785.5
|
BATE
|
25-Nov-2025
|
10:10:22
|
20251125155466722
|
|
205
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:11:28
|
20251125155466972
|
|
124
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:11:28
|
20251125155466974
|
|
205
|
1785.0
|
XLON
|
25-Nov-2025
|
10:11:28
|
20251125155466978
|
|
205
|
1784.5
|
BATE
|
25-Nov-2025
|
10:12:03
|
20251125155467022
|
|
55
|
1784.5
|
XLON
|
25-Nov-2025
|
10:12:03
|
20251125155467024
|
|
370
|
1786.0
|
CHIX
|
25-Nov-2025
|
10:15:02
|
20251125155467527
|
|
221
|
1786.0
|
BATE
|
25-Nov-2025
|
10:15:02
|
20251125155467529
|
|
345
|
1786.0
|
XLON
|
25-Nov-2025
|
10:15:02
|
20251125155467531
|
|
103
|
1784.5
|
CHIX
|
25-Nov-2025
|
10:17:40
|
20251125155468454
|
|
107
|
1784.0
|
BATE
|
25-Nov-2025
|
10:18:07
|
20251125155468842
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
10:18:07
|
20251125155468844
|
|
225
|
1784.0
|
XLON
|
25-Nov-2025
|
10:18:07
|
20251125155468846
|
|
123
|
1783.5
|
CHIX
|
25-Nov-2025
|
10:19:16
|
20251125155469486
|
|
205
|
1782.5
|
CHIX
|
25-Nov-2025
|
10:19:28
|
20251125155469612
|
|
30
|
1782.5
|
CHIX
|
25-Nov-2025
|
10:19:28
|
20251125155469614
|
|
118
|
1781.5
|
XLON
|
25-Nov-2025
|
10:21:27
|
20251125155470237
|
|
205
|
1780.5
|
BATE
|
25-Nov-2025
|
10:23:49
|
20251125155470787
|
|
94
|
1780.5
|
BATE
|
25-Nov-2025
|
10:23:49
|
20251125155470789
|
|
205
|
1780.5
|
XLON
|
25-Nov-2025
|
10:25:00
|
20251125155471107
|
|
50
|
1780.5
|
XLON
|
25-Nov-2025
|
10:25:36
|
20251125155471269
|
|
419
|
1780.5
|
BATE
|
25-Nov-2025
|
10:26:02
|
20251125155471447
|
|
342
|
1780.5
|
CHIX
|
25-Nov-2025
|
10:26:02
|
20251125155471449
|
|
302
|
1780.5
|
XLON
|
25-Nov-2025
|
10:26:02
|
20251125155471451
|
|
103
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:29
|
20251125155471541
|
|
213
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:29
|
20251125155471543
|
|
118
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:36
|
20251125155471551
|
|
205
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:37
|
20251125155471553
|
|
12
|
1780.0
|
BATE
|
25-Nov-2025
|
10:26:42
|
20251125155471561
|
|
124
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:42
|
20251125155471563
|
|
259
|
1780.0
|
XLON
|
25-Nov-2025
|
10:26:42
|
20251125155471565
|
|
127
|
1780.0
|
XLON
|
25-Nov-2025
|
10:27:08
|
20251125155471776
|
|
78
|
1780.0
|
XLON
|
25-Nov-2025
|
10:27:08
|
20251125155471778
|
|
440
|
1780.0
|
BATE
|
25-Nov-2025
|
10:27:08
|
20251125155471780
|
|
8
|
1780.0
|
CHIX
|
25-Nov-2025
|
10:27:08
|
20251125155471782
|
|
50
|
1780.0
|
XLON
|
25-Nov-2025
|
10:27:08
|
20251125155471784
|
|
108
|
1779.5
|
XLON
|
25-Nov-2025
|
10:27:11
|
20251125155471794
|
|
195
|
1779.5
|
XLON
|
25-Nov-2025
|
10:27:11
|
20251125155471796
|
|
150
|
1779.5
|
BATE
|
25-Nov-2025
|
10:28:00
|
20251125155472037
|
|
205
|
1779.5
|
XLON
|
25-Nov-2025
|
10:28:42
|
20251125155472101
|
|
167
|
1779.5
|
BATE
|
25-Nov-2025
|
10:30:31
|
20251125155472892
|
|
447
|
1779.5
|
CHIX
|
25-Nov-2025
|
10:30:31
|
20251125155472894
|
|
146
|
1779.5
|
XLON
|
25-Nov-2025
|
10:30:31
|
20251125155472896
|
|
441
|
1779.5
|
XLON
|
25-Nov-2025
|
10:30:31
|
20251125155472898
|
|
102
|
1779.0
|
XLON
|
25-Nov-2025
|
10:30:35
|
20251125155472932
|
|
53
|
1779.0
|
XLON
|
25-Nov-2025
|
10:30:35
|
20251125155472934
|
|
66
|
1778.5
|
CHIX
|
25-Nov-2025
|
10:32:04
|
20251125155473257
|
|
205
|
1778.5
|
XLON
|
25-Nov-2025
|
10:32:04
|
20251125155473259
|
|
142
|
1778.0
|
XLON
|
25-Nov-2025
|
10:32:34
|
20251125155473503
|
|
9
|
1778.0
|
XLON
|
25-Nov-2025
|
10:32:56
|
20251125155473545
|
|
168
|
1779.0
|
BATE
|
25-Nov-2025
|
10:35:56
|
20251125155473885
|
|
133
|
1779.0
|
CHIX
|
25-Nov-2025
|
10:35:56
|
20251125155473889
|
|
37
|
1779.0
|
CHIX
|
25-Nov-2025
|
10:35:59
|
20251125155473893
|
|
60
|
1779.0
|
BATE
|
25-Nov-2025
|
10:35:59
|
20251125155473895
|
|
266
|
1779.0
|
XLON
|
25-Nov-2025
|
10:35:59
|
20251125155473897
|
|
88
|
1778.5
|
CHIX
|
25-Nov-2025
|
10:36:24
|
20251125155473949
|
|
205
|
1778.5
|
XLON
|
25-Nov-2025
|
10:36:24
|
20251125155473951
|
|
20
|
1778.0
|
BATE
|
25-Nov-2025
|
10:36:55
|
20251125155474149
|
|
647
|
1780.5
|
XLON
|
25-Nov-2025
|
10:40:09
|
20251125155474746
|
|
598
|
1780.5
|
XLON
|
25-Nov-2025
|
10:40:09
|
20251125155474748
|
|
185
|
1781.5
|
BATE
|
25-Nov-2025
|
10:44:51
|
20251125155476188
|
|
224
|
1781.5
|
CHIX
|
25-Nov-2025
|
10:44:51
|
20251125155476190
|
|
247
|
1781.5
|
XLON
|
25-Nov-2025
|
10:44:51
|
20251125155476192
|
|
225
|
1782.0
|
XLON
|
25-Nov-2025
|
10:46:27
|
20251125155476560
|
|
437
|
1782.0
|
CHIX
|
25-Nov-2025
|
10:46:27
|
20251125155476562
|
|
1
|
1784.0
|
BATE
|
25-Nov-2025
|
10:50:41
|
20251125155477264
|
|
593
|
1785.0
|
XLON
|
25-Nov-2025
|
10:50:46
|
20251125155477384
|
|
130
|
1785.0
|
BATE
|
25-Nov-2025
|
10:50:46
|
20251125155477386
|
|
308
|
1785.0
|
CHIX
|
25-Nov-2025
|
10:50:46
|
20251125155477388
|
|
144
|
1784.0
|
XLON
|
25-Nov-2025
|
10:50:47
|
20251125155477392
|
|
106
|
1783.0
|
CHIX
|
25-Nov-2025
|
10:53:40
|
20251125155478006
|
|
344
|
1782.0
|
CHIX
|
25-Nov-2025
|
10:53:42
|
20251125155478008
|
|
268
|
1782.0
|
XLON
|
25-Nov-2025
|
10:53:42
|
20251125155478010
|
|
60
|
1782.0
|
BATE
|
25-Nov-2025
|
10:53:42
|
20251125155478012
|
|
2
|
1782.0
|
BATE
|
25-Nov-2025
|
10:53:42
|
20251125155478014
|
|
293
|
1780.0
|
XLON
|
25-Nov-2025
|
10:53:56
|
20251125155478046
|
|
204
|
1780.0
|
CHIX
|
25-Nov-2025
|
10:53:56
|
20251125155478048
|
|
205
|
1779.5
|
XLON
|
25-Nov-2025
|
10:53:59
|
20251125155478050
|
|
246
|
1779.5
|
CHIX
|
25-Nov-2025
|
10:53:59
|
20251125155478052
|
|
146
|
1782.5
|
BATE
|
25-Nov-2025
|
10:58:27
|
20251125155479220
|
|
29
|
1782.5
|
CHIX
|
25-Nov-2025
|
10:58:27
|
20251125155479222
|
|
272
|
1782.5
|
CHIX
|
25-Nov-2025
|
10:58:27
|
20251125155479224
|
|
436
|
1782.5
|
XLON
|
25-Nov-2025
|
10:58:27
|
20251125155479226
|
|
563
|
1784.0
|
XLON
|
25-Nov-2025
|
11:02:05
|
20251125155480238
|
|
134
|
1784.0
|
XLON
|
25-Nov-2025
|
11:02:05
|
20251125155480240
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:02:05
|
20251125155480242
|
|
322
|
1784.0
|
XLON
|
25-Nov-2025
|
11:02:05
|
20251125155480244
|
|
50
|
1784.0
|
XLON
|
25-Nov-2025
|
11:02:16
|
20251125155480364
|
|
73
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:08:47
|
20251125155481720
|
|
295
|
1784.0
|
BATE
|
25-Nov-2025
|
11:08:47
|
20251125155481722
|
|
217
|
1784.0
|
BATE
|
25-Nov-2025
|
11:08:47
|
20251125155481724
|
|
809
|
1784.0
|
XLON
|
25-Nov-2025
|
11:08:47
|
20251125155481726
|
|
51
|
1783.5
|
CHIX
|
25-Nov-2025
|
11:08:55
|
20251125155481730
|
|
205
|
1783.5
|
XLON
|
25-Nov-2025
|
11:08:55
|
20251125155481732
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:10:44
|
20251125155481983
|
|
160
|
1784.0
|
BATE
|
25-Nov-2025
|
11:10:44
|
20251125155481985
|
|
152
|
1783.5
|
XLON
|
25-Nov-2025
|
11:10:52
|
20251125155482009
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:15:03
|
20251125155482815
|
|
45
|
1784.0
|
BATE
|
25-Nov-2025
|
11:15:03
|
20251125155482817
|
|
223
|
1784.0
|
XLON
|
25-Nov-2025
|
11:15:03
|
20251125155482819
|
|
205
|
1783.5
|
XLON
|
25-Nov-2025
|
11:15:43
|
20251125155482901
|
|
98
|
1783.5
|
CHIX
|
25-Nov-2025
|
11:15:43
|
20251125155482903
|
|
109
|
1783.5
|
CHIX
|
25-Nov-2025
|
11:15:43
|
20251125155482907
|
|
107
|
1783.5
|
XLON
|
25-Nov-2025
|
11:19:37
|
20251125155483705
|
|
553
|
1784.0
|
XLON
|
25-Nov-2025
|
11:20:19
|
20251125155483737
|
|
88
|
1784.0
|
XLON
|
25-Nov-2025
|
11:20:19
|
20251125155483739
|
|
274
|
1784.0
|
XLON
|
25-Nov-2025
|
11:20:19
|
20251125155483743
|
|
360
|
1784.0
|
XLON
|
25-Nov-2025
|
11:20:19
|
20251125155483745
|
|
132
|
1783.5
|
XLON
|
25-Nov-2025
|
11:21:14
|
20251125155483841
|
|
116
|
1783.5
|
XLON
|
25-Nov-2025
|
11:23:07
|
20251125155484325
|
|
213
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:24:53
|
20251125155485006
|
|
68
|
1784.0
|
BATE
|
25-Nov-2025
|
11:24:53
|
20251125155485008
|
|
461
|
1784.0
|
XLON
|
25-Nov-2025
|
11:24:53
|
20251125155485010
|
|
205
|
1784.5
|
XLON
|
25-Nov-2025
|
11:25:47
|
20251125155485182
|
|
35
|
1784.5
|
XLON
|
25-Nov-2025
|
11:25:48
|
20251125155485184
|
|
94
|
1784.5
|
XLON
|
25-Nov-2025
|
11:27:12
|
20251125155485334
|
|
114
|
1784.5
|
XLON
|
25-Nov-2025
|
11:29:45
|
20251125155485896
|
|
397
|
1784.5
|
XLON
|
25-Nov-2025
|
11:29:45
|
20251125155485898
|
|
86
|
1784.5
|
BATE
|
25-Nov-2025
|
11:29:45
|
20251125155485900
|
|
218
|
1784.5
|
CHIX
|
25-Nov-2025
|
11:29:45
|
20251125155485902
|
|
121
|
1783.5
|
XLON
|
25-Nov-2025
|
11:32:49
|
20251125155486446
|
|
30
|
1783.0
|
BATE
|
25-Nov-2025
|
11:33:28
|
20251125155486496
|
|
205
|
1783.0
|
XLON
|
25-Nov-2025
|
11:33:28
|
20251125155486500
|
|
293
|
1783.0
|
CHIX
|
25-Nov-2025
|
11:33:28
|
20251125155486504
|
|
156
|
1782.5
|
XLON
|
25-Nov-2025
|
11:35:49
|
20251125155487003
|
|
307
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:38:35
|
20251125155487405
|
|
256
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:38:35
|
20251125155487407
|
|
177
|
1784.0
|
BATE
|
25-Nov-2025
|
11:38:35
|
20251125155487409
|
|
224
|
1784.0
|
XLON
|
25-Nov-2025
|
11:38:35
|
20251125155487411
|
|
53
|
1784.0
|
BATE
|
25-Nov-2025
|
11:39:46
|
20251125155487597
|
|
220
|
1784.0
|
XLON
|
25-Nov-2025
|
11:39:46
|
20251125155487599
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
11:39:46
|
20251125155487601
|
|
121
|
1784.0
|
XLON
|
25-Nov-2025
|
11:40:26
|
20251125155487663
|
|
391
|
1786.0
|
CHIX
|
25-Nov-2025
|
11:46:15
|
20251125155488601
|
|
164
|
1786.0
|
CHIX
|
25-Nov-2025
|
11:46:15
|
20251125155488603
|
|
143
|
1786.0
|
CHIX
|
25-Nov-2025
|
11:46:15
|
20251125155488605
|
|
108
|
1786.0
|
BATE
|
25-Nov-2025
|
11:46:15
|
20251125155488607
|
|
205
|
1786.0
|
XLON
|
25-Nov-2025
|
11:46:15
|
20251125155488609
|
|
237
|
1786.0
|
CHIX
|
25-Nov-2025
|
11:46:15
|
20251125155488611
|
|
45
|
1786.0
|
BATE
|
25-Nov-2025
|
11:46:15
|
20251125155488613
|
|
271
|
1786.5
|
XLON
|
25-Nov-2025
|
11:52:21
|
20251125155490221
|
|
34
|
1786.5
|
CHIX
|
25-Nov-2025
|
11:52:21
|
20251125155490225
|
|
250
|
1786.5
|
CHIX
|
25-Nov-2025
|
11:52:21
|
20251125155490227
|
|
47
|
1786.5
|
XLON
|
25-Nov-2025
|
11:52:21
|
20251125155490229
|
|
345
|
1786.5
|
XLON
|
25-Nov-2025
|
11:52:21
|
20251125155490231
|
|
288
|
1786.5
|
CHIX
|
25-Nov-2025
|
11:52:21
|
20251125155490233
|
|
82
|
1786.5
|
XLON
|
25-Nov-2025
|
11:52:21
|
20251125155490235
|
|
31
|
1786.5
|
XLON
|
25-Nov-2025
|
11:52:52
|
20251125155490333
|
|
39
|
1786.5
|
CHIX
|
25-Nov-2025
|
11:52:52
|
20251125155490335
|
|
148
|
1787.5
|
XLON
|
25-Nov-2025
|
11:54:22
|
20251125155490581
|
|
205
|
1787.5
|
CHIX
|
25-Nov-2025
|
11:54:22
|
20251125155490583
|
|
83
|
1786.5
|
XLON
|
25-Nov-2025
|
11:55:02
|
20251125155490633
|
|
138
|
1786.0
|
CHIX
|
25-Nov-2025
|
11:55:43
|
20251125155490898
|
|
114
|
1786.5
|
CHIX
|
25-Nov-2025
|
11:55:57
|
20251125155490958
|
|
671
|
1788.0
|
XLON
|
25-Nov-2025
|
12:00:00
|
20251125155492438
|
|
114
|
1788.0
|
BATE
|
25-Nov-2025
|
12:00:00
|
20251125155492440
|
|
54
|
1788.0
|
CHIX
|
25-Nov-2025
|
12:00:00
|
20251125155492442
|
|
108
|
1788.0
|
CHIX
|
25-Nov-2025
|
12:00:01
|
20251125155492456
|
|
165
|
1788.0
|
XLON
|
25-Nov-2025
|
12:00:01
|
20251125155492458
|
|
321
|
1789.5
|
CHIX
|
25-Nov-2025
|
12:04:22
|
20251125155494547
|
|
90
|
1789.5
|
BATE
|
25-Nov-2025
|
12:04:22
|
20251125155494549
|
|
295
|
1789.5
|
XLON
|
25-Nov-2025
|
12:04:22
|
20251125155494551
|
|
205
|
1789.5
|
XLON
|
25-Nov-2025
|
12:05:39
|
20251125155494769
|
|
91
|
1789.5
|
CHIX
|
25-Nov-2025
|
12:05:39
|
20251125155494771
|
|
27
|
1789.0
|
XLON
|
25-Nov-2025
|
12:05:48
|
20251125155494811
|
|
205
|
1789.0
|
CHIX
|
25-Nov-2025
|
12:05:48
|
20251125155494813
|
|
494
|
1789.0
|
XLON
|
25-Nov-2025
|
12:11:10
|
20251125155495676
|
|
354
|
1789.0
|
XLON
|
25-Nov-2025
|
12:11:10
|
20251125155495678
|
|
244
|
1789.0
|
XLON
|
25-Nov-2025
|
12:11:10
|
20251125155495682
|
|
98
|
1789.0
|
BATE
|
25-Nov-2025
|
12:11:10
|
20251125155495684
|
|
135
|
1789.0
|
BATE
|
25-Nov-2025
|
12:11:10
|
20251125155495686
|
|
309
|
1789.0
|
CHIX
|
25-Nov-2025
|
12:15:15
|
20251125155496263
|
|
313
|
1789.0
|
BATE
|
25-Nov-2025
|
12:15:15
|
20251125155496265
|
|
207
|
1789.0
|
XLON
|
25-Nov-2025
|
12:15:15
|
20251125155496267
|
|
344
|
1787.5
|
CHIX
|
25-Nov-2025
|
12:18:50
|
20251125155496675
|
|
67
|
1787.5
|
BATE
|
25-Nov-2025
|
12:18:50
|
20251125155496677
|
|
205
|
1787.5
|
XLON
|
25-Nov-2025
|
12:18:50
|
20251125155496679
|
|
104
|
1787.0
|
XLON
|
25-Nov-2025
|
12:22:23
|
20251125155497536
|
|
358
|
1787.5
|
CHIX
|
25-Nov-2025
|
12:24:35
|
20251125155497806
|
|
125
|
1787.5
|
BATE
|
25-Nov-2025
|
12:24:35
|
20251125155497808
|
|
33
|
1787.5
|
CHIX
|
25-Nov-2025
|
12:24:35
|
20251125155497810
|
|
215
|
1787.5
|
XLON
|
25-Nov-2025
|
12:24:35
|
20251125155497812
|
|
122
|
1787.0
|
XLON
|
25-Nov-2025
|
12:28:02
|
20251125155498384
|
|
282
|
1787.0
|
CHIX
|
25-Nov-2025
|
12:28:02
|
20251125155498386
|
|
135
|
1786.5
|
BATE
|
25-Nov-2025
|
12:28:22
|
20251125155498400
|
|
390
|
1786.5
|
CHIX
|
25-Nov-2025
|
12:28:22
|
20251125155498402
|
|
206
|
1786.5
|
XLON
|
25-Nov-2025
|
12:28:22
|
20251125155498404
|
|
167
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499592
|
|
160
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499594
|
|
541
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499596
|
|
2
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499598
|
|
8
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499600
|
|
8
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499602
|
|
8
|
1787.5
|
BATE
|
25-Nov-2025
|
12:34:02
|
20251125155499604
|
|
182
|
1787.0
|
CHIX
|
25-Nov-2025
|
12:34:34
|
20251125155499676
|
|
205
|
1787.0
|
XLON
|
25-Nov-2025
|
12:34:34
|
20251125155499678
|
|
137
|
1786.5
|
XLON
|
25-Nov-2025
|
12:35:04
|
20251125155499951
|
|
95
|
1786.0
|
XLON
|
25-Nov-2025
|
12:37:04
|
20251125155500446
|
|
110
|
1785.5
|
CHIX
|
25-Nov-2025
|
12:39:30
|
20251125155500752
|
|
205
|
1785.5
|
XLON
|
25-Nov-2025
|
12:39:30
|
20251125155500754
|
|
331
|
1784.5
|
XLON
|
25-Nov-2025
|
12:39:32
|
20251125155500756
|
|
175
|
1784.5
|
XLON
|
25-Nov-2025
|
12:39:35
|
20251125155500788
|
|
217
|
1787.5
|
BATE
|
25-Nov-2025
|
12:45:00
|
20251125155506147
|
|
190
|
1787.5
|
CHIX
|
25-Nov-2025
|
12:45:00
|
20251125155506149
|
|
613
|
1787.5
|
XLON
|
25-Nov-2025
|
12:45:00
|
20251125155506151
|
|
136
|
1786.5
|
CHIX
|
25-Nov-2025
|
12:45:53
|
20251125155507687
|
|
184
|
1785.0
|
CHIX
|
25-Nov-2025
|
12:46:32
|
20251125155508032
|
|
102
|
1784.5
|
XLON
|
25-Nov-2025
|
12:46:33
|
20251125155508047
|
|
98
|
1784.5
|
XLON
|
25-Nov-2025
|
12:48:06
|
20251125155508898
|
|
53
|
1783.5
|
XLON
|
25-Nov-2025
|
12:48:55
|
20251125155509426
|
|
205
|
1783.5
|
CHIX
|
25-Nov-2025
|
12:48:55
|
20251125155509428
|
|
180
|
1782.5
|
XLON
|
25-Nov-2025
|
12:50:36
|
20251125155510347
|
|
323
|
1782.5
|
CHIX
|
25-Nov-2025
|
12:53:02
|
20251125155511545
|
|
160
|
1782.5
|
BATE
|
25-Nov-2025
|
12:53:02
|
20251125155511547
|
|
287
|
1782.5
|
XLON
|
25-Nov-2025
|
12:53:02
|
20251125155511549
|
|
149
|
1782.0
|
XLON
|
25-Nov-2025
|
12:55:00
|
20251125155512197
|
|
242
|
1781.5
|
XLON
|
25-Nov-2025
|
12:58:13
|
20251125155513069
|
|
205
|
1781.5
|
CHIX
|
25-Nov-2025
|
12:58:13
|
20251125155513071
|
|
22
|
1781.5
|
XLON
|
25-Nov-2025
|
12:59:54
|
20251125155513593
|
|
2
|
1783.5
|
XLON
|
25-Nov-2025
|
13:02:10
|
20251125155514539
|
|
33
|
1784.5
|
BATE
|
25-Nov-2025
|
13:05:13
|
20251125155515542
|
|
1,030
|
1784.5
|
XLON
|
25-Nov-2025
|
13:05:24
|
20251125155515688
|
|
232
|
1784.5
|
XLON
|
25-Nov-2025
|
13:05:24
|
20251125155515690
|
|
106
|
1784.5
|
BATE
|
25-Nov-2025
|
13:05:24
|
20251125155515692
|
|
819
|
1784.5
|
CHIX
|
25-Nov-2025
|
13:05:24
|
20251125155515694
|
|
104
|
1783.5
|
XLON
|
25-Nov-2025
|
13:07:25
|
20251125155516160
|
|
170
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:07:54
|
20251125155516364
|
|
205
|
1783.0
|
XLON
|
25-Nov-2025
|
13:07:54
|
20251125155516366
|
|
192
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:10:57
|
20251125155517061
|
|
263
|
1783.0
|
XLON
|
25-Nov-2025
|
13:10:57
|
20251125155517163
|
|
128
|
1783.0
|
XLON
|
25-Nov-2025
|
13:11:00
|
20251125155517175
|
|
205
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:11:00
|
20251125155517177
|
|
128
|
1783.0
|
XLON
|
25-Nov-2025
|
13:11:20
|
20251125155517243
|
|
60
|
1781.5
|
XLON
|
25-Nov-2025
|
13:14:22
|
20251125155518186
|
|
33
|
1781.5
|
XLON
|
25-Nov-2025
|
13:14:22
|
20251125155518188
|
|
410
|
1781.5
|
XLON
|
25-Nov-2025
|
13:15:58
|
20251125155518694
|
|
257
|
1781.5
|
CHIX
|
25-Nov-2025
|
13:15:59
|
20251125155518704
|
|
208
|
1781.5
|
XLON
|
25-Nov-2025
|
13:15:59
|
20251125155518706
|
|
51
|
1781.5
|
BATE
|
25-Nov-2025
|
13:15:59
|
20251125155518708
|
|
110
|
1780.5
|
CHIX
|
25-Nov-2025
|
13:18:01
|
20251125155519327
|
|
1,357
|
1781.5
|
XLON
|
25-Nov-2025
|
13:22:20
|
20251125155521375
|
|
205
|
1782.0
|
CHIX
|
25-Nov-2025
|
13:24:39
|
20251125155524072
|
|
44
|
1782.0
|
CHIX
|
25-Nov-2025
|
13:24:39
|
20251125155524074
|
|
1,060
|
1783.0
|
XLON
|
25-Nov-2025
|
13:28:57
|
20251125155525684
|
|
65
|
1783.0
|
XLON
|
25-Nov-2025
|
13:29:51
|
20251125155525938
|
|
205
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:29:51
|
20251125155525940
|
|
91
|
1783.5
|
XLON
|
25-Nov-2025
|
13:32:43
|
20251125155527373
|
|
68
|
1783.5
|
BATE
|
25-Nov-2025
|
13:32:43
|
20251125155527377
|
|
114
|
1783.5
|
XLON
|
25-Nov-2025
|
13:32:43
|
20251125155527381
|
|
848
|
1784.0
|
XLON
|
25-Nov-2025
|
13:34:32
|
20251125155528296
|
|
256
|
1784.0
|
CHIX
|
25-Nov-2025
|
13:34:32
|
20251125155528298
|
|
221
|
1784.0
|
BATE
|
25-Nov-2025
|
13:34:32
|
20251125155528300
|
|
87
|
1783.0
|
BATE
|
25-Nov-2025
|
13:36:31
|
20251125155528936
|
|
71
|
1783.0
|
XLON
|
25-Nov-2025
|
13:36:31
|
20251125155528938
|
|
884
|
1783.5
|
XLON
|
25-Nov-2025
|
13:39:37
|
20251125155530117
|
|
440
|
1783.5
|
BATE
|
25-Nov-2025
|
13:39:37
|
20251125155530119
|
|
384
|
1783.5
|
CHIX
|
25-Nov-2025
|
13:43:20
|
20251125155531044
|
|
323
|
1783.5
|
XLON
|
25-Nov-2025
|
13:43:20
|
20251125155531046
|
|
111
|
1783.5
|
BATE
|
25-Nov-2025
|
13:43:20
|
20251125155531048
|
|
110
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:46:06
|
20251125155532203
|
|
22
|
1782.5
|
BATE
|
25-Nov-2025
|
13:46:48
|
20251125155532455
|
|
374
|
1782.5
|
CHIX
|
25-Nov-2025
|
13:46:48
|
20251125155532457
|
|
272
|
1782.5
|
XLON
|
25-Nov-2025
|
13:46:48
|
20251125155532459
|
|
29
|
1783.0
|
CHIX
|
25-Nov-2025
|
13:47:18
|
20251125155532569
|
|
116
|
1784.0
|
XLON
|
25-Nov-2025
|
13:48:20
|
20251125155532810
|
|
205
|
1784.0
|
XLON
|
25-Nov-2025
|
13:48:20
|
20251125155532812
|
|
46
|
1784.0
|
XLON
|
25-Nov-2025
|
13:50:02
|
20251125155533935
|
|
205
|
1784.0
|
CHIX
|
25-Nov-2025
|
13:50:02
|
20251125155533937
|
|
500
|
1784.0
|
XLON
|
25-Nov-2025
|
13:52:20
|
20251125155534653
|
|
743
|
1784.0
|
XLON
|
25-Nov-2025
|
13:52:20
|
20251125155534655
|
|
47
|
1784.0
|
BATE
|
25-Nov-2025
|
13:52:20
|
20251125155534657
|
|
205
|
1783.5
|
CHIX
|
25-Nov-2025
|
13:54:03
|
20251125155535166
|
|
16
|
1783.5
|
XLON
|
25-Nov-2025
|
13:54:03
|
20251125155535168
|
|
132
|
1783.0
|
XLON
|
25-Nov-2025
|
13:54:17
|
20251125155535200
|
|
160
|
1782.5
|
CHIX
|
25-Nov-2025
|
13:55:44
|
20251125155535544
|
|
99
|
1782.0
|
CHIX
|
25-Nov-2025
|
13:57:05
|
20251125155535858
|
|
156
|
1782.0
|
XLON
|
25-Nov-2025
|
13:57:05
|
20251125155535860
|
|
49
|
1782.0
|
XLON
|
25-Nov-2025
|
13:57:05
|
20251125155535862
|
|
1,136
|
1783.5
|
XLON
|
25-Nov-2025
|
14:00:28
|
20251125155536639
|
|
215
|
1783.5
|
BATE
|
25-Nov-2025
|
14:00:28
|
20251125155536641
|
|
50
|
1783.5
|
BATE
|
25-Nov-2025
|
14:00:28
|
20251125155536643
|
|
1,336
|
1787.0
|
XLON
|
25-Nov-2025
|
14:04:32
|
20251125155537680
|
|
181
|
1786.5
|
XLON
|
25-Nov-2025
|
14:06:35
|
20251125155538224
|
|
205
|
1786.0
|
XLON
|
25-Nov-2025
|
14:07:10
|
20251125155538430
|
|
234
|
1786.0
|
CHIX
|
25-Nov-2025
|
14:07:10
|
20251125155538432
|
|
24
|
1786.0
|
BATE
|
25-Nov-2025
|
14:07:10
|
20251125155538434
|
|
102
|
1785.5
|
XLON
|
25-Nov-2025
|
14:08:09
|
20251125155538777
|
|
86
|
1784.5
|
CHIX
|
25-Nov-2025
|
14:11:20
|
20251125155539471
|
|
205
|
1784.5
|
XLON
|
25-Nov-2025
|
14:11:20
|
20251125155539473
|
|
434
|
1784.5
|
XLON
|
25-Nov-2025
|
14:12:48
|
20251125155539780
|
|
283
|
1784.5
|
XLON
|
25-Nov-2025
|
14:12:48
|
20251125155539782
|
|
395
|
1784.5
|
CHIX
|
25-Nov-2025
|
14:12:48
|
20251125155539786
|
|
205
|
1785.0
|
XLON
|
25-Nov-2025
|
14:15:03
|
20251125155540593
|
|
27
|
1785.0
|
CHIX
|
25-Nov-2025
|
14:15:03
|
20251125155540595
|
|
653
|
1785.5
|
XLON
|
25-Nov-2025
|
14:18:03
|
20251125155541113
|
|
5
|
1785.5
|
BATE
|
25-Nov-2025
|
14:18:03
|
20251125155541117
|
|
181
|
1785.5
|
BATE
|
25-Nov-2025
|
14:18:03
|
20251125155541119
|
|
231
|
1785.5
|
CHIX
|
25-Nov-2025
|
14:18:03
|
20251125155541123
|
|
30
|
1785.5
|
BATE
|
25-Nov-2025
|
14:18:03
|
20251125155541125
|
|
205
|
1785.5
|
XLON
|
25-Nov-2025
|
14:18:03
|
20251125155541127
|
|
153
|
1785.0
|
CHIX
|
25-Nov-2025
|
14:18:13
|
20251125155541147
|
|
51
|
1785.0
|
CHIX
|
25-Nov-2025
|
14:21:13
|
20251125155541750
|
|
615
|
1784.5
|
CHIX
|
25-Nov-2025
|
14:21:22
|
20251125155541786
|
|
47
|
1784.5
|
BATE
|
25-Nov-2025
|
14:21:22
|
20251125155541788
|
|
241
|
1784.5
|
XLON
|
25-Nov-2025
|
14:21:22
|
20251125155541790
|
|
165
|
1784.0
|
XLON
|
25-Nov-2025
|
14:21:45
|
20251125155541853
|
|
290
|
1786.0
|
XLON
|
25-Nov-2025
|
14:24:40
|
20251125155542624
|
|
376
|
1786.0
|
CHIX
|
25-Nov-2025
|
14:24:40
|
20251125155542626
|
|
278
|
1786.0
|
BATE
|
25-Nov-2025
|
14:24:40
|
20251125155542628
|
|
430
|
1785.5
|
CHIX
|
25-Nov-2025
|
14:28:13
|
20251125155543571
|
|
184
|
1785.5
|
BATE
|
25-Nov-2025
|
14:28:13
|
20251125155543573
|
|
328
|
1785.5
|
XLON
|
25-Nov-2025
|
14:28:13
|
20251125155543575
|
|
205
|
1785.0
|
XLON
|
25-Nov-2025
|
14:29:01
|
20251125155543665
|
|
40
|
1785.0
|
CHIX
|
25-Nov-2025
|
14:29:01
|
20251125155543667
|
|
205
|
1787.5
|
XLON
|
25-Nov-2025
|
14:30:00
|
20251125155543915
|
|
377
|
1787.5
|
CHIX
|
25-Nov-2025
|
14:30:00
|
20251125155543917
|
|
100
|
1787.5
|
BATE
|
25-Nov-2025
|
14:30:00
|
20251125155543919
|
|
1,388
|
1794.0
|
XLON
|
25-Nov-2025
|
14:31:59
|
20251125155544988
|
|
182
|
1797.0
|
XLON
|
25-Nov-2025
|
14:33:35
|
20251125155545655
|
|
23
|
1797.0
|
XLON
|
25-Nov-2025
|
14:33:35
|
20251125155545657
|
|
181
|
1797.0
|
BATE
|
25-Nov-2025
|
14:33:35
|
20251125155545659
|
|
242
|
1797.0
|
CHIX
|
25-Nov-2025
|
14:33:35
|
20251125155545661
|
|
28
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546535
|
|
362
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546537
|
|
25
|
1798.0
|
BATE
|
25-Nov-2025
|
14:35:02
|
20251125155546539
|
|
165
|
1798.0
|
BATE
|
25-Nov-2025
|
14:35:02
|
20251125155546541
|
|
233
|
1798.0
|
BATE
|
25-Nov-2025
|
14:35:02
|
20251125155546543
|
|
83
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546545
|
|
122
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546547
|
|
91
|
1798.0
|
BATE
|
25-Nov-2025
|
14:35:02
|
20251125155546549
|
|
205
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546551
|
|
53
|
1798.0
|
XLON
|
25-Nov-2025
|
14:35:02
|
20251125155546553
|
|
125
|
1797.5
|
CHIX
|
25-Nov-2025
|
14:36:07
|
20251125155547125
|
|
205
|
1797.5
|
XLON
|
25-Nov-2025
|
14:36:07
|
20251125155547127
|
|
205
|
1796.5
|
XLON
|
25-Nov-2025
|
14:37:07
|
20251125155547436
|
|
396
|
1797.5
|
CHIX
|
25-Nov-2025
|
14:37:35
|
20251125155547540
|
|
49
|
1797.5
|
BATE
|
25-Nov-2025
|
14:37:35
|
20251125155547542
|
|
205
|
1797.5
|
XLON
|
25-Nov-2025
|
14:37:35
|
20251125155547544
|
|
97
|
1798.0
|
BATE
|
25-Nov-2025
|
14:38:08
|
20251125155547800
|
|
110
|
1798.0
|
CHIX
|
25-Nov-2025
|
14:38:08
|
20251125155547802
|
|
397
|
1798.0
|
XLON
|
25-Nov-2025
|
14:38:08
|
20251125155547806
|
|
294
|
1799.0
|
XLON
|
25-Nov-2025
|
14:39:33
|
20251125155548943
|
|
207
|
1799.0
|
CHIX
|
25-Nov-2025
|
14:39:33
|
20251125155548945
|
|
82
|
1799.0
|
BATE
|
25-Nov-2025
|
14:39:33
|
20251125155548947
|
|
205
|
1799.5
|
XLON
|
25-Nov-2025
|
14:40:10
|
20251125155549548
|
|
80
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:40:10
|
20251125155549550
|
|
80
|
1799.5
|
XLON
|
25-Nov-2025
|
14:41:11
|
20251125155549938
|
|
205
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:41:11
|
20251125155549940
|
|
40
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:41:11
|
20251125155549942
|
|
421
|
1805.0
|
XLON
|
25-Nov-2025
|
14:42:46
|
20251125155550442
|
|
236
|
1805.0
|
XLON
|
25-Nov-2025
|
14:42:46
|
20251125155550444
|
|
262
|
1805.0
|
XLON
|
25-Nov-2025
|
14:42:46
|
20251125155550446
|
|
205
|
1805.0
|
XLON
|
25-Nov-2025
|
14:42:46
|
20251125155550448
|
|
128
|
1805.0
|
XLON
|
25-Nov-2025
|
14:42:46
|
20251125155550450
|
|
58
|
1803.0
|
CHIX
|
25-Nov-2025
|
14:43:36
|
20251125155551057
|
|
182
|
1803.5
|
CHIX
|
25-Nov-2025
|
14:44:12
|
20251125155551339
|
|
87
|
1803.5
|
BATE
|
25-Nov-2025
|
14:44:12
|
20251125155551341
|
|
205
|
1803.5
|
XLON
|
25-Nov-2025
|
14:44:12
|
20251125155551343
|
|
63
|
1804.0
|
CHIX
|
25-Nov-2025
|
14:45:01
|
20251125155552238
|
|
205
|
1804.0
|
XLON
|
25-Nov-2025
|
14:45:01
|
20251125155552240
|
|
205
|
1806.0
|
CHIX
|
25-Nov-2025
|
14:45:44
|
20251125155552634
|
|
33
|
1806.0
|
BATE
|
25-Nov-2025
|
14:45:44
|
20251125155552636
|
|
258
|
1806.0
|
XLON
|
25-Nov-2025
|
14:45:44
|
20251125155552638
|
|
205
|
1807.0
|
CHIX
|
25-Nov-2025
|
14:46:37
|
20251125155553052
|
|
97
|
1807.0
|
CHIX
|
25-Nov-2025
|
14:46:37
|
20251125155553054
|
|
205
|
1806.0
|
CHIX
|
25-Nov-2025
|
14:46:52
|
20251125155553259
|
|
28
|
1806.0
|
BATE
|
25-Nov-2025
|
14:46:52
|
20251125155553261
|
|
205
|
1805.0
|
XLON
|
25-Nov-2025
|
14:47:01
|
20251125155553286
|
|
24
|
1805.0
|
CHIX
|
25-Nov-2025
|
14:47:01
|
20251125155553288
|
|
205
|
1802.5
|
XLON
|
25-Nov-2025
|
14:47:51
|
20251125155553651
|
|
44
|
1802.5
|
CHIX
|
25-Nov-2025
|
14:47:51
|
20251125155553653
|
|
89
|
1801.0
|
CHIX
|
25-Nov-2025
|
14:49:20
|
20251125155554301
|
|
205
|
1801.0
|
XLON
|
25-Nov-2025
|
14:49:20
|
20251125155554303
|
|
284
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:50:00
|
20251125155554620
|
|
72
|
1799.5
|
BATE
|
25-Nov-2025
|
14:50:00
|
20251125155554622
|
|
413
|
1799.5
|
XLON
|
25-Nov-2025
|
14:50:00
|
20251125155554724
|
|
34
|
1800.0
|
BATE
|
25-Nov-2025
|
14:50:50
|
20251125155555079
|
|
53
|
1800.0
|
BATE
|
25-Nov-2025
|
14:50:50
|
20251125155555081
|
|
205
|
1800.0
|
CHIX
|
25-Nov-2025
|
14:50:50
|
20251125155555083
|
|
205
|
1800.0
|
XLON
|
25-Nov-2025
|
14:50:50
|
20251125155555085
|
|
205
|
1799.0
|
CHIX
|
25-Nov-2025
|
14:50:52
|
20251125155555101
|
|
66
|
1799.0
|
XLON
|
25-Nov-2025
|
14:50:52
|
20251125155555103
|
|
205
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:52:51
|
20251125155556367
|
|
84
|
1799.5
|
XLON
|
25-Nov-2025
|
14:52:51
|
20251125155556369
|
|
205
|
1799.5
|
CHIX
|
25-Nov-2025
|
14:52:51
|
20251125155556371
|
|
642
|
1802.5
|
CHIX
|
25-Nov-2025
|
14:54:31
|
20251125155557178
|
|
118
|
1802.5
|
BATE
|
25-Nov-2025
|
14:54:31
|
20251125155557180
|
|
248
|
1802.5
|
CHIX
|
25-Nov-2025
|
14:54:31
|
20251125155557182
|
|
43
|
1802.5
|
BATE
|
25-Nov-2025
|
14:54:31
|
20251125155557184
|
|
18
|
1802.5
|
CHIX
|
25-Nov-2025
|
14:54:31
|
20251125155557186
|
|
205
|
1802.5
|
XLON
|
25-Nov-2025
|
14:54:31
|
20251125155557290
|
|
205
|
1800.5
|
CHIX
|
25-Nov-2025
|
14:55:18
|
20251125155557471
|
|
69
|
1800.5
|
XLON
|
25-Nov-2025
|
14:55:18
|
20251125155557473
|
|
151
|
1801.0
|
CHIX
|
25-Nov-2025
|
14:57:52
|
20251125155558682
|
|
162
|
1801.0
|
BATE
|
25-Nov-2025
|
14:57:52
|
20251125155558684
|
|
448
|
1801.0
|
XLON
|
25-Nov-2025
|
14:57:52
|
20251125155558686
|
|
37
|
1801.0
|
BATE
|
25-Nov-2025
|
14:58:15
|
20251125155558884
|
|
206
|
1801.0
|
XLON
|
25-Nov-2025
|
14:58:20
|
20251125155558975
|
|
275
|
1801.0
|
CHIX
|
25-Nov-2025
|
14:58:20
|
20251125155558977
|
|
203
|
1801.0
|
BATE
|
25-Nov-2025
|
14:58:20
|
20251125155558979
|
|
205
|
1801.0
|
CHIX
|
25-Nov-2025
|
14:58:45
|
20251125155559115
|
|
37
|
1801.0
|
XLON
|
25-Nov-2025
|
14:58:45
|
20251125155559117
|
|
22
|
1801.0
|
XLON
|
25-Nov-2025
|
14:59:13
|
20251125155559372
|
|
205
|
1801.0
|
CHIX
|
25-Nov-2025
|
14:59:13
|
20251125155559374
|
|
48
|
1800.5
|
CHIX
|
25-Nov-2025
|
14:59:38
|
20251125155559507
|
|
41
|
1802.0
|
BATE
|
25-Nov-2025
|
15:00:15
|
20251125155559930
|
|
97
|
1802.0
|
CHIX
|
25-Nov-2025
|
15:00:15
|
20251125155559932
|
|
315
|
1802.0
|
XLON
|
25-Nov-2025
|
15:00:15
|
20251125155559934
|
|
215
|
1801.5
|
CHIX
|
25-Nov-2025
|
15:00:43
|
20251125155560244
|
|
44
|
1801.5
|
XLON
|
25-Nov-2025
|
15:00:43
|
20251125155560246
|
|
80
|
1801.5
|
CHIX
|
25-Nov-2025
|
15:00:43
|
20251125155560248
|
|
205
|
1801.0
|
CHIX
|
25-Nov-2025
|
15:01:24
|
20251125155560607
|
|
104
|
1801.0
|
XLON
|
25-Nov-2025
|
15:01:24
|
20251125155560609
|
|
129
|
1800.5
|
CHIX
|
25-Nov-2025
|
15:01:42
|
20251125155560711
|
|
76
|
1800.5
|
CHIX
|
25-Nov-2025
|
15:01:42
|
20251125155560713
|
|
79
|
1800.5
|
XLON
|
25-Nov-2025
|
15:01:42
|
20251125155560715
|
|
19
|
1800.0
|
CHIX
|
25-Nov-2025
|
15:02:09
|
20251125155561177
|
|
123
|
1800.0
|
CHIX
|
25-Nov-2025
|
15:02:09
|
20251125155561179
|
|
205
|
1800.0
|
XLON
|
25-Nov-2025
|
15:02:09
|
20251125155561181
|
|
205
|
1799.0
|
XLON
|
25-Nov-2025
|
15:04:02
|
20251125155562189
|
|
76
|
1799.0
|
CHIX
|
25-Nov-2025
|
15:04:02
|
20251125155562191
|
|
42
|
1799.5
|
BATE
|
25-Nov-2025
|
15:04:03
|
20251125155562199
|
|
154
|
1799.5
|
BATE
|
25-Nov-2025
|
15:04:03
|
20251125155562203
|
|
233
|
1799.5
|
CHIX
|
25-Nov-2025
|
15:04:03
|
20251125155562205
|
|
530
|
1799.5
|
XLON
|
25-Nov-2025
|
15:04:03
|
20251125155562207
|
|
205
|
1799.5
|
CHIX
|
25-Nov-2025
|
15:05:01
|
20251125155562596
|
|
73
|
1799.5
|
XLON
|
25-Nov-2025
|
15:05:01
|
20251125155562598
|
|
205
|
1800.0
|
XLON
|
25-Nov-2025
|
15:05:12
|
20251125155562661
|
|
103
|
1800.0
|
CHIX
|
25-Nov-2025
|
15:05:12
|
20251125155562663
|
|
79
|
1801.0
|
CHIX
|
25-Nov-2025
|
15:06:01
|
20251125155563010
|
|
205
|
1801.0
|
CHIX
|
25-Nov-2025
|
15:06:02
|
20251125155563020
|
|
66
|
1800.5
|
BATE
|
25-Nov-2025
|
15:06:11
|
20251125155563182
|
|
205
|
1800.5
|
CHIX
|
25-Nov-2025
|
15:06:11
|
20251125155563184
|
|
205
|
1800.5
|
CHIX
|
25-Nov-2025
|
15:07:10
|
20251125155563594
|
|
78
|
1800.5
|
XLON
|
25-Nov-2025
|
15:07:10
|
20251125155563596
|
|
8
|
1799.5
|
XLON
|
25-Nov-2025
|
15:07:13
|
20251125155563618
|
|
205
|
1799.5
|
CHIX
|
25-Nov-2025
|
15:07:13
|
20251125155563620
|
|
75
|
1798.5
|
BATE
|
25-Nov-2025
|
15:09:18
|
20251125155564870
|
|
205
|
1798.5
|
CHIX
|
25-Nov-2025
|
15:09:18
|
20251125155564872
|
|
552
|
1798.5
|
XLON
|
25-Nov-2025
|
15:09:18
|
20251125155564874
|
|
103
|
1800.5
|
BATE
|
25-Nov-2025
|
15:11:04
|
20251125155565582
|
|
527
|
1800.5
|
CHIX
|
25-Nov-2025
|
15:11:04
|
20251125155565584
|
|
418
|
1800.5
|
XLON
|
25-Nov-2025
|
15:11:04
|
20251125155565586
|
|
205
|
1799.5
|
XLON
|
25-Nov-2025
|
15:11:30
|
20251125155565846
|
|
18
|
1799.5
|
BATE
|
25-Nov-2025
|
15:11:30
|
20251125155565848
|
|
56
|
1798.5
|
CHIX
|
25-Nov-2025
|
15:11:48
|
20251125155565903
|
|
205
|
1797.5
|
XLON
|
25-Nov-2025
|
15:12:43
|
20251125155566399
|
|
24
|
1797.5
|
XLON
|
25-Nov-2025
|
15:13:43
|
20251125155566878
|
|
275
|
1796.5
|
BATE
|
25-Nov-2025
|
15:13:51
|
20251125155567015
|
|
205
|
1796.5
|
BATE
|
25-Nov-2025
|
15:14:11
|
20251125155567156
|
|
170
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:14:11
|
20251125155567158
|
|
434
|
1796.5
|
XLON
|
25-Nov-2025
|
15:14:11
|
20251125155567160
|
|
270
|
1797.5
|
CHIX
|
25-Nov-2025
|
15:15:59
|
20251125155568259
|
|
55
|
1797.5
|
BATE
|
25-Nov-2025
|
15:15:59
|
20251125155568261
|
|
465
|
1797.5
|
XLON
|
25-Nov-2025
|
15:15:59
|
20251125155568263
|
|
205
|
1796.5
|
XLON
|
25-Nov-2025
|
15:15:59
|
20251125155568265
|
|
82
|
1796.5
|
XLON
|
25-Nov-2025
|
15:16:00
|
20251125155568267
|
|
583
|
1798.0
|
CHIX
|
25-Nov-2025
|
15:17:40
|
20251125155568999
|
|
103
|
1798.0
|
BATE
|
25-Nov-2025
|
15:17:40
|
20251125155569001
|
|
126
|
1798.0
|
XLON
|
25-Nov-2025
|
15:17:40
|
20251125155569003
|
|
127
|
1797.5
|
BATE
|
25-Nov-2025
|
15:19:22
|
20251125155569938
|
|
205
|
1797.5
|
CHIX
|
25-Nov-2025
|
15:19:22
|
20251125155569940
|
|
432
|
1797.5
|
XLON
|
25-Nov-2025
|
15:19:22
|
20251125155569942
|
|
205
|
1797.0
|
XLON
|
25-Nov-2025
|
15:19:50
|
20251125155570184
|
|
56
|
1797.0
|
CHIX
|
25-Nov-2025
|
15:19:50
|
20251125155570186
|
|
205
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:20:06
|
20251125155570275
|
|
47
|
1796.5
|
XLON
|
25-Nov-2025
|
15:20:06
|
20251125155570277
|
|
205
|
1797.0
|
CHIX
|
25-Nov-2025
|
15:21:14
|
20251125155571100
|
|
11
|
1797.0
|
BATE
|
25-Nov-2025
|
15:21:14
|
20251125155571102
|
|
332
|
1797.0
|
XLON
|
25-Nov-2025
|
15:21:14
|
20251125155571104
|
|
79
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:21:47
|
20251125155571226
|
|
134
|
1796.5
|
XLON
|
25-Nov-2025
|
15:21:47
|
20251125155571228
|
|
71
|
1796.5
|
XLON
|
25-Nov-2025
|
15:21:47
|
20251125155571230
|
|
53
|
1796.0
|
CHIX
|
25-Nov-2025
|
15:22:35
|
20251125155571519
|
|
205
|
1796.0
|
XLON
|
25-Nov-2025
|
15:22:35
|
20251125155571521
|
|
57
|
1795.5
|
XLON
|
25-Nov-2025
|
15:23:04
|
20251125155571755
|
|
205
|
1795.5
|
CHIX
|
25-Nov-2025
|
15:23:04
|
20251125155571757
|
|
205
|
1795.0
|
XLON
|
25-Nov-2025
|
15:23:06
|
20251125155571773
|
|
68
|
1795.0
|
CHIX
|
25-Nov-2025
|
15:23:06
|
20251125155571775
|
|
722
|
1794.5
|
CHIX
|
25-Nov-2025
|
15:25:25
|
20251125155572748
|
|
21
|
1794.5
|
XLON
|
25-Nov-2025
|
15:25:25
|
20251125155572750
|
|
277
|
1795.0
|
CHIX
|
25-Nov-2025
|
15:26:00
|
20251125155572860
|
|
91
|
1795.0
|
BATE
|
25-Nov-2025
|
15:26:00
|
20251125155572862
|
|
205
|
1795.0
|
XLON
|
25-Nov-2025
|
15:26:00
|
20251125155572864
|
|
52
|
1794.0
|
BATE
|
25-Nov-2025
|
15:26:39
|
20251125155573185
|
|
205
|
1794.0
|
CHIX
|
25-Nov-2025
|
15:26:39
|
20251125155573187
|
|
205
|
1793.5
|
CHIX
|
25-Nov-2025
|
15:27:11
|
20251125155573466
|
|
43
|
1793.5
|
XLON
|
25-Nov-2025
|
15:27:11
|
20251125155573468
|
|
84
|
1792.5
|
CHIX
|
25-Nov-2025
|
15:27:46
|
20251125155573769
|
|
205
|
1792.5
|
XLON
|
25-Nov-2025
|
15:27:46
|
20251125155573771
|
|
86
|
1791.5
|
BATE
|
25-Nov-2025
|
15:28:59
|
20251125155574152
|
|
205
|
1791.5
|
CHIX
|
25-Nov-2025
|
15:28:59
|
20251125155574154
|
|
453
|
1790.5
|
XLON
|
25-Nov-2025
|
15:29:29
|
20251125155574738
|
|
220
|
1790.5
|
CHIX
|
25-Nov-2025
|
15:29:29
|
20251125155574740
|
|
88
|
1790.5
|
XLON
|
25-Nov-2025
|
15:29:29
|
20251125155574742
|
|
205
|
1789.5
|
CHIX
|
25-Nov-2025
|
15:30:36
|
20251125155575667
|
|
63
|
1789.5
|
XLON
|
25-Nov-2025
|
15:30:44
|
20251125155575687
|
|
41
|
1788.5
|
BATE
|
25-Nov-2025
|
15:31:00
|
20251125155575866
|
|
247
|
1788.5
|
CHIX
|
25-Nov-2025
|
15:31:00
|
20251125155575868
|
|
286
|
1788.5
|
XLON
|
25-Nov-2025
|
15:31:00
|
20251125155575870
|
|
205
|
1787.0
|
CHIX
|
25-Nov-2025
|
15:31:02
|
20251125155575900
|
|
131
|
1787.0
|
XLON
|
25-Nov-2025
|
15:31:02
|
20251125155575902
|
|
78
|
1787.5
|
BATE
|
25-Nov-2025
|
15:32:23
|
20251125155576640
|
|
205
|
1787.5
|
CHIX
|
25-Nov-2025
|
15:32:23
|
20251125155576642
|
|
310
|
1787.5
|
XLON
|
25-Nov-2025
|
15:32:23
|
20251125155576644
|
|
57
|
1787.0
|
CHIX
|
25-Nov-2025
|
15:32:45
|
20251125155576851
|
|
205
|
1787.0
|
XLON
|
25-Nov-2025
|
15:32:45
|
20251125155576855
|
|
339
|
1789.5
|
CHIX
|
25-Nov-2025
|
15:34:33
|
20251125155577612
|
|
51
|
1789.5
|
BATE
|
25-Nov-2025
|
15:34:33
|
20251125155577614
|
|
205
|
1789.5
|
XLON
|
25-Nov-2025
|
15:34:33
|
20251125155577616
|
|
227
|
1788.5
|
CHIX
|
25-Nov-2025
|
15:35:28
|
20251125155578400
|
|
58
|
1788.5
|
BATE
|
25-Nov-2025
|
15:35:28
|
20251125155578402
|
|
296
|
1788.5
|
XLON
|
25-Nov-2025
|
15:35:28
|
20251125155578404
|
|
205
|
1787.5
|
XLON
|
25-Nov-2025
|
15:35:35
|
20251125155578509
|
|
105
|
1787.5
|
CHIX
|
25-Nov-2025
|
15:35:35
|
20251125155578511
|
|
103
|
1786.5
|
BATE
|
25-Nov-2025
|
15:35:37
|
20251125155578532
|
|
183
|
1786.5
|
CHIX
|
25-Nov-2025
|
15:35:37
|
20251125155578534
|
|
221
|
1789.0
|
XLON
|
25-Nov-2025
|
15:37:17
|
20251125155579881
|
|
341
|
1789.0
|
CHIX
|
25-Nov-2025
|
15:37:17
|
20251125155579883
|
|
304
|
1789.0
|
BATE
|
25-Nov-2025
|
15:37:17
|
20251125155579885
|
|
372
|
1793.0
|
XLON
|
25-Nov-2025
|
15:39:36
|
20251125155582302
|
|
527
|
1793.0
|
XLON
|
25-Nov-2025
|
15:39:36
|
20251125155582304
|
|
269
|
1793.0
|
CHIX
|
25-Nov-2025
|
15:39:36
|
20251125155582306
|
|
115
|
1793.0
|
BATE
|
25-Nov-2025
|
15:39:36
|
20251125155582308
|
|
158
|
1793.0
|
CHIX
|
25-Nov-2025
|
15:39:36
|
20251125155582310
|
|
205
|
1793.5
|
CHIX
|
25-Nov-2025
|
15:40:20
|
20251125155582627
|
|
51
|
1793.5
|
BATE
|
25-Nov-2025
|
15:40:20
|
20251125155582629
|
|
426
|
1793.5
|
XLON
|
25-Nov-2025
|
15:42:39
|
20251125155583569
|
|
156
|
1793.5
|
BATE
|
25-Nov-2025
|
15:42:39
|
20251125155583571
|
|
574
|
1793.5
|
CHIX
|
25-Nov-2025
|
15:42:39
|
20251125155583573
|
|
205
|
1793.5
|
XLON
|
25-Nov-2025
|
15:42:49
|
20251125155583657
|
|
62
|
1793.5
|
CHIX
|
25-Nov-2025
|
15:42:49
|
20251125155583659
|
|
425
|
1796.0
|
XLON
|
25-Nov-2025
|
15:45:12
|
20251125155585067
|
|
872
|
1796.0
|
CHIX
|
25-Nov-2025
|
15:45:12
|
20251125155585069
|
|
135
|
1796.0
|
XLON
|
25-Nov-2025
|
15:45:12
|
20251125155585071
|
|
251
|
1796.5
|
XLON
|
25-Nov-2025
|
15:46:45
|
20251125155586018
|
|
40
|
1796.5
|
BATE
|
25-Nov-2025
|
15:46:45
|
20251125155586020
|
|
284
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:46:45
|
20251125155586022
|
|
205
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:47:07
|
20251125155586264
|
|
58
|
1796.5
|
BATE
|
25-Nov-2025
|
15:47:07
|
20251125155586266
|
|
205
|
1797.0
|
XLON
|
25-Nov-2025
|
15:48:12
|
20251125155586897
|
|
78
|
1797.0
|
BATE
|
25-Nov-2025
|
15:48:12
|
20251125155586899
|
|
344
|
1797.0
|
CHIX
|
25-Nov-2025
|
15:48:12
|
20251125155586901
|
|
42
|
1796.0
|
XLON
|
25-Nov-2025
|
15:48:32
|
20251125155586946
|
|
205
|
1796.0
|
CHIX
|
25-Nov-2025
|
15:48:32
|
20251125155586950
|
|
205
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:48:59
|
20251125155587212
|
|
111
|
1796.5
|
XLON
|
25-Nov-2025
|
15:48:59
|
20251125155587214
|
|
205
|
1796.5
|
CHIX
|
25-Nov-2025
|
15:49:28
|
20251125155587477
|
|
68
|
1796.5
|
XLON
|
25-Nov-2025
|
15:49:34
|
20251125155587501
|
|
72
|
1796.0
|
XLON
|
25-Nov-2025
|
15:50:13
|
20251125155587797
|
|
205
|
1796.0
|
CHIX
|
25-Nov-2025
|
15:50:13
|
20251125155587799
|
|
487
|
1797.0
|
XLON
|
25-Nov-2025
|
15:51:56
|
20251125155588458
|
|
82
|
1797.0
|
XLON
|
25-Nov-2025
|
15:51:56
|
20251125155588460
|
|
308
|
1797.0
|
CHIX
|
25-Nov-2025
|
15:51:56
|
20251125155588462
|
|
61
|
1796.0
|
BATE
|
25-Nov-2025
|
15:51:57
|
20251125155588464
|
|
205
|
1796.0
|
CHIX
|
25-Nov-2025
|
15:51:57
|
20251125155588466
|
|
139
|
1794.5
|
XLON
|
25-Nov-2025
|
15:53:00
|
20251125155589369
|
|
205
|
1794.5
|
CHIX
|
25-Nov-2025
|
15:53:00
|
20251125155589371
|
|
81
|
1793.5
|
BATE
|
25-Nov-2025
|
15:53:03
|
20251125155589399
|
|
210
|
1793.5
|
CHIX
|
25-Nov-2025
|
15:53:03
|
20251125155589401
|
|
49
|
1792.0
|
XLON
|
25-Nov-2025
|
15:55:02
|
20251125155590277
|
|
205
|
1792.0
|
CHIX
|
25-Nov-2025
|
15:55:02
|
20251125155590279
|
|
397
|
1791.0
|
XLON
|
25-Nov-2025
|
15:55:27
|
20251125155590487
|
|
103
|
1791.0
|
BATE
|
25-Nov-2025
|
15:55:27
|
20251125155590489
|
|
430
|
1791.0
|
CHIX
|
25-Nov-2025
|
15:55:27
|
20251125155590491
|
|
71
|
1790.0
|
XLON
|
25-Nov-2025
|
15:55:46
|
20251125155590557
|
|
205
|
1790.0
|
CHIX
|
25-Nov-2025
|
15:55:46
|
20251125155590559
|
|
392
|
1789.5
|
XLON
|
25-Nov-2025
|
15:57:54
|
20251125155591405
|
|
392
|
1789.5
|
XLON
|
25-Nov-2025
|
15:57:54
|
20251125155591407
|
|
207
|
1789.5
|
CHIX
|
25-Nov-2025
|
15:57:54
|
20251125155591409
|
|
550
|
1789.5
|
CHIX
|
25-Nov-2025
|
15:57:54
|
20251125155591411
|
|
118
|
1790.0
|
BATE
|
25-Nov-2025
|
15:59:23
|
20251125155591887
|
|
225
|
1790.0
|
XLON
|
25-Nov-2025
|
15:59:32
|
20251125155592073
|
|
205
|
1790.0
|
XLON
|
25-Nov-2025
|
15:59:32
|
20251125155592075
|
|
53
|
1790.0
|
XLON
|
25-Nov-2025
|
15:59:32
|
20251125155592077
|
|
205
|
1790.5
|
XLON
|
25-Nov-2025
|
16:00:01
|
20251125155592411
|
|
1,027
|
1793.5
|
XLON
|
25-Nov-2025
|
16:01:43
|
20251125155593122
|
|
228
|
1793.5
|
XLON
|
25-Nov-2025
|
16:01:43
|
20251125155593124
|
|
51
|
1793.5
|
XLON
|
25-Nov-2025
|
16:01:43
|
20251125155593126
|
|
116
|
1793.5
|
XLON
|
25-Nov-2025
|
16:01:44
|
20251125155593228
|
|
205
|
1793.5
|
XLON
|
25-Nov-2025
|
16:03:00
|
20251125155593675
|
|
103
|
1793.5
|
CHIX
|
25-Nov-2025
|
16:03:00
|
20251125155593677
|
|
482
|
1794.0
|
XLON
|
25-Nov-2025
|
16:04:01
|
20251125155594175
|
|
714
|
1794.0
|
CHIX
|
25-Nov-2025
|
16:04:01
|
20251125155594177
|
|
27
|
1794.0
|
XLON
|
25-Nov-2025
|
16:04:01
|
20251125155594179
|
|
205
|
1794.0
|
CHIX
|
25-Nov-2025
|
16:04:01
|
20251125155594181
|
|
146
|
1792.0
|
XLON
|
25-Nov-2025
|
16:05:05
|
20251125155594518
|
|
205
|
1792.0
|
CHIX
|
25-Nov-2025
|
16:05:05
|
20251125155594520
|
|
7
|
1792.0
|
BATE
|
25-Nov-2025
|
16:06:33
|
20251125155594870
|
|
1,316
|
1792.5
|
XLON
|
25-Nov-2025
|
16:06:33
|
20251125155594872
|
|
205
|
1792.0
|
CHIX
|
25-Nov-2025
|
16:08:08
|
20251125155595427
|
|
103
|
1792.0
|
CHIX
|
25-Nov-2025
|
16:08:08
|
20251125155595429
|
|
64
|
1793.0
|
XLON
|
25-Nov-2025
|
16:09:06
|
20251125155595727
|
|
55
|
1793.0
|
XLON
|
25-Nov-2025
|
16:09:06
|
20251125155595729
|
|
11
|
1793.0
|
XLON
|
25-Nov-2025
|
16:09:06
|
20251125155595731
|
|
600
|
1793.0
|
XLON
|
25-Nov-2025
|
16:09:06
|
20251125155595733
|
|
587
|
1793.0
|
XLON
|
25-Nov-2025
|
16:09:06
|
20251125155595735
|
|
753
|
1794.0
|
XLON
|
25-Nov-2025
|
16:11:08
|
20251125155596636
|
|
265
|
1794.0
|
BATE
|
25-Nov-2025
|
16:11:08
|
20251125155596638
|
|
265
|
1794.0
|
BATE
|
25-Nov-2025
|
16:11:08
|
20251125155596640
|
|
675
|
1795.0
|
XLON
|
25-Nov-2025
|
16:13:17
|
20251125155597585
|
|
127
|
1795.0
|
BATE
|
25-Nov-2025
|
16:13:17
|
20251125155597587
|
|
520
|
1795.0
|
CHIX
|
25-Nov-2025
|
16:13:17
|
20251125155597589
|
|
134
|
1794.5
|
CHIX
|
25-Nov-2025
|
16:14:03
|
20251125155598009
|
|
205
|
1794.5
|
XLON
|
25-Nov-2025
|
16:14:03
|
20251125155598011
|
|
31
|
1794.5
|
XLON
|
25-Nov-2025
|
16:14:48
|
20251125155598166
|
|
9
|
1794.5
|
XLON
|
25-Nov-2025
|
16:14:48
|
20251125155598168
|
|
2
|
1794.5
|
BATE
|
25-Nov-2025
|
16:14:48
|
20251125155598170
|
|
128
|
1794.5
|
BATE
|
25-Nov-2025
|
16:14:48
|
20251125155598172
|
|
93
|
1794.5
|
BATE
|
25-Nov-2025
|
16:14:48
|
20251125155598174
|
|
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
26, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|