REG - Rolls-Royce Holdings - Transaction in Own Shares
Wed 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250702:nRSB2873Pa&default-theme=true
RNS Number : 2873P Rolls-Royce Holdings plc 02 July 2025
02 July 2025
Rolls-Royce Holdings plc
Transaction in own shares
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that
it has purchased the following number of its ordinary shares of 20 pence each
("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock
Exchange and other exchanges, as set out below, as part of the £1 billion
buyback programme announced by the Company on 27 February 2025 (the
"Programme"):
Date of purchase: 01 July 2025
London Stock Exchange CBOE BXE CBOE CXE Aquis
Aggregate number of Ordinary Shares purchased: 563,303 530,427 178,423 66,112
Highest price paid per Ordinary Share (p): 980.2000 979.2000 978.0000 968.4000
Lowest price paid per Ordinary Share (p): 936.6000 937.6000 938.6000 937.2000
Volume weighted average price paid per Ordinary Share (p): 952.2644 952.1470 952.0427 951.8226
Rolls-Royce intends to cancel the purchased Ordinary Shares.
Following the above transaction, Rolls-Royce does not hold any of its Ordinary
Shares in treasury and has a total of 8,454,421,377 Ordinary Shares in issue.
Therefore, the total number of voting rights in the Company will be
8,454,421,377 and this figure may be used by shareholders as the denominator
when determining whether they are required to notify their interest in, or a
change to their interest in, the Company under the FCA's Disclosure Guidance
and Transparency Rules.
Since the commencement of the Programme, the Company has repurchased
50,475,612 Ordinary Shares in aggregate at a weighted average price of
784.2896 pence per Ordinary Share.
Schedule of Purchases - Individual Transactions:
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a full breakdown of the individual trades made by UBS on behalf of the
Company as part of the Programme is detailed below:
Issuer Name: Rolls-Royce Holdings plc
LEI: 213800EC7997ZBLZJH69
ISIN: GB00B63H8491
Intermediary name: UBS AG London Branch
Intermediary Code: UBSWGB24
Timezone: GMT
Currency: GBP
Transaction Date Transaction Time Volume Price per Ordinary Share (GBP) Trading venue Transaction Reference Number
01/07/2025 08:14:04 1,574 968.4000 Aquis 1424698
01/07/2025 08:18:26 146 964.6000 Aquis 1428863
01/07/2025 08:24:14 1,035 965.8000 Aquis 1433925
01/07/2025 08:25:10 909 965.8000 Aquis 1434723
01/07/2025 08:25:10 791 965.8000 Aquis 1434721
01/07/2025 08:25:10 819 965.8000 Aquis 1434719
01/07/2025 08:25:10 927 965.8000 Aquis 1434717
01/07/2025 08:40:50 938 964.8000 Aquis 1450934
01/07/2025 08:52:59 853 960.0000 Aquis 1462080
01/07/2025 09:01:33 935 955.0000 Aquis 1469920
01/07/2025 09:34:28 1,329 956.6000 Aquis 1498425
01/07/2025 10:09:47 837 959.4000 Aquis 1528749
01/07/2025 10:14:19 19 957.6000 Aquis 1532265
01/07/2025 10:14:28 30 957.6000 Aquis 1532358
01/07/2025 10:14:52 831 957.6000 Aquis 1532621
01/07/2025 10:15:52 1,072 957.4000 Aquis 1533514
01/07/2025 10:18:38 888 957.8000 Aquis 1535767
01/07/2025 10:18:38 821 957.8000 Aquis 1535761
01/07/2025 10:19:50 836 958.2000 Aquis 1536754
01/07/2025 10:43:15 838 955.0000 Aquis 1555088
01/07/2025 10:47:22 863 951.4000 Aquis 1558241
01/07/2025 11:09:47 516 958.6000 Aquis 1575234
01/07/2025 11:09:47 491 958.6000 Aquis 1575232
01/07/2025 11:09:55 550 958.6000 Aquis 1575327
01/07/2025 12:29:46 885 957.6000 Aquis 1629509
01/07/2025 12:36:59 826 957.0000 Aquis 1635388
01/07/2025 12:43:39 766 956.8000 Aquis 1639757
01/07/2025 12:48:29 1,008 955.2000 Aquis 1643870
01/07/2025 12:55:15 348 955.8000 Aquis 1648822
01/07/2025 12:56:54 563 955.8000 Aquis 1649968
01/07/2025 13:01:10 845 957.0000 Aquis 1653324
01/07/2025 13:10:04 785 955.0000 Aquis 1659385
01/07/2025 13:17:10 850 954.4000 Aquis 1663913
01/07/2025 13:17:10 465 954.4000 Aquis 1663911
01/07/2025 13:25:44 924 951.8000 Aquis 1670121
01/07/2025 13:39:01 31 950.0000 Aquis 1681788
01/07/2025 13:39:08 431 949.6000 Aquis 1681943
01/07/2025 13:39:11 165 949.6000 Aquis 1681991
01/07/2025 13:39:19 255 949.6000 Aquis 1682243
01/07/2025 13:39:19 365 949.6000 Aquis 1682220
01/07/2025 13:47:30 852 950.0000 Aquis 1689742
01/07/2025 13:48:01 315 949.4000 Aquis 1690293
01/07/2025 13:48:26 585 949.4000 Aquis 1690587
01/07/2025 14:48:35 1,221 954.2000 Aquis 1776100
01/07/2025 14:48:35 1,034 954.2000 Aquis 1776094
01/07/2025 14:48:35 1,036 954.4000 Aquis 1776088
01/07/2025 14:48:35 173 954.4000 Aquis 1776086
01/07/2025 14:48:35 1,278 954.4000 Aquis 1776090
01/07/2025 15:14:40 98 960.0000 Aquis 1827663
01/07/2025 15:14:40 5 960.0000 Aquis 1827659
01/07/2025 15:14:40 1,135 960.0000 Aquis 1827653
01/07/2025 15:14:40 1,190 960.0000 Aquis 1827651
01/07/2025 15:19:37 379 959.0000 Aquis 1835737
01/07/2025 15:19:37 303 959.0000 Aquis 1835731
01/07/2025 15:19:37 379 959.0000 Aquis 1835729
01/07/2025 15:23:01 588 955.0000 Aquis 1841187
01/07/2025 15:23:01 380 955.0000 Aquis 1841185
01/07/2025 15:23:04 79 955.0000 Aquis 1841272
01/07/2025 15:34:24 1,316 950.0000 Aquis 1863622
01/07/2025 15:35:19 1,001 949.6000 Aquis 1866631
01/07/2025 15:43:15 1,360 946.6000 Aquis 1879230
01/07/2025 15:46:29 1,080 945.0000 Aquis 1884769
01/07/2025 15:46:35 1,122 944.4000 Aquis 1884990
01/07/2025 15:46:35 1,139 944.4000 Aquis 1884986
01/07/2025 15:48:51 1,022 946.2000 Aquis 1889405
01/07/2025 15:48:51 1,106 946.2000 Aquis 1889403
01/07/2025 15:48:51 1,214 946.2000 Aquis 1889401
01/07/2025 16:07:59 1,155 944.8000 Aquis 1927048
01/07/2025 16:12:05 629 945.0000 Aquis 1936062
01/07/2025 16:12:05 1,299 945.0000 Aquis 1936060
01/07/2025 16:15:10 634 944.4000 Aquis 1942596
01/07/2025 16:15:10 628 944.4000 Aquis 1942594
01/07/2025 16:15:10 640 944.4000 Aquis 1942592
01/07/2025 16:17:20 666 942.4000 Aquis 1947735
01/07/2025 16:18:31 340 940.0000 Aquis 1950151
01/07/2025 16:18:31 384 940.0000 Aquis 1950149
01/07/2025 16:18:33 507 940.0000 Aquis 1950185
01/07/2025 16:20:53 1,156 940.0000 Aquis 1956050
01/07/2025 16:22:32 1,073 937.2000 Aquis 1959432
01/07/2025 16:23:55 300 939.2000 Aquis 1964060
01/07/2025 16:24:03 978 939.2000 Aquis 1964373
01/07/2025 16:24:03 1,009 939.2000 Aquis 1964371
01/07/2025 16:24:03 1,021 939.2000 Aquis 1964369
01/07/2025 16:24:03 1,014 939.2000 Aquis 1964367
01/07/2025 16:24:03 409 939.2000 Aquis 1964365
01/07/2025 16:24:07 864 939.0000 Aquis 1964482
01/07/2025 16:24:07 630 939.0000 Aquis 1964480
01/07/2025 16:26:18 825 940.0000 Aquis 1969640
01/07/2025 16:27:33 201 939.2000 Aquis 1972070
01/07/2025 08:02:27 1,669 979.2000 BATE 1407016
01/07/2025 08:02:27 1,469 979.2000 BATE 1407014
01/07/2025 08:02:27 1,649 979.2000 BATE 1407012
01/07/2025 08:02:27 1,444 979.2000 BATE 1407010
01/07/2025 08:04:01 1,741 978.0000 BATE 1408686
01/07/2025 08:05:25 1,638 974.0000 BATE 1410782
01/07/2025 08:08:14 1,425 975.6000 BATE 1415404
01/07/2025 08:09:41 1,728 973.2000 BATE 1417797
01/07/2025 08:09:41 1,564 973.2000 BATE 1417799
01/07/2025 08:12:28 1,457 970.0000 BATE 1422490
01/07/2025 08:13:38 1,096 969.2000 BATE 1424036
01/07/2025 08:13:38 1,739 969.2000 BATE 1424034
01/07/2025 08:13:41 1,548 969.2000 BATE 1424088
01/07/2025 08:13:41 637 969.2000 BATE 1424084
01/07/2025 08:13:41 1,452 969.2000 BATE 1424086
01/07/2025 08:17:46 1,470 965.0000 BATE 1428233
01/07/2025 08:20:42 1,433 965.4000 BATE 1430698
01/07/2025 08:24:14 1,610 965.8000 BATE 1433923
01/07/2025 08:24:14 1,583 965.8000 BATE 1433921
01/07/2025 08:27:01 796 966.8000 BATE 1436166
01/07/2025 08:27:01 864 966.8000 BATE 1436164
01/07/2025 08:27:01 1,482 966.8000 BATE 1436162
01/07/2025 08:32:59 1,437 968.8000 BATE 1442338
01/07/2025 08:32:59 1,705 968.8000 BATE 1442336
01/07/2025 08:33:05 1,611 968.4000 BATE 1442438
01/07/2025 08:39:17 1,685 965.8000 BATE 1449549
01/07/2025 08:40:50 1,634 965.0000 BATE 1450928
01/07/2025 08:41:42 1,626 964.6000 BATE 1452171
01/07/2025 08:41:42 84 964.6000 BATE 1452169
01/07/2025 08:43:53 1,547 963.2000 BATE 1453594
01/07/2025 08:43:53 1,679 963.2000 BATE 1453592
01/07/2025 08:43:53 1,618 963.2000 BATE 1453598
01/07/2025 08:43:53 1,590 963.2000 BATE 1453596
01/07/2025 08:52:18 1,505 960.2000 BATE 1461645
01/07/2025 08:52:59 1,727 960.0000 BATE 1462082
01/07/2025 08:53:13 1,681 959.0000 BATE 1462660
01/07/2025 08:55:31 1,717 959.0000 BATE 1464600
01/07/2025 08:55:31 1,574 959.0000 BATE 1464598
01/07/2025 08:58:13 26 958.8000 BATE 1467029
01/07/2025 08:59:53 878 958.6000 BATE 1468230
01/07/2025 08:59:53 924 958.6000 BATE 1468228
01/07/2025 09:01:33 1,757 955.0000 BATE 1469924
01/07/2025 09:01:33 1,652 956.6000 BATE 1469918
01/07/2025 09:05:08 1,438 953.6000 BATE 1473509
01/07/2025 09:05:08 1,540 953.6000 BATE 1473507
01/07/2025 09:10:41 1,522 956.0000 BATE 1478145
01/07/2025 09:10:41 1,464 956.0000 BATE 1478149
01/07/2025 09:10:41 1,560 956.0000 BATE 1478153
01/07/2025 09:10:41 1,718 956.0000 BATE 1478151
01/07/2025 09:20:39 1,690 958.0000 BATE 1487190
01/07/2025 09:20:39 1,702 958.0000 BATE 1487188
01/07/2025 09:20:39 1,448 958.0000 BATE 1487192
01/07/2025 09:24:50 1,596 959.6000 BATE 1490009
01/07/2025 09:29:27 1,431 959.8000 BATE 1493943
01/07/2025 09:32:03 1,761 959.4000 BATE 1496420
01/07/2025 09:32:03 1,647 959.4000 BATE 1496416
01/07/2025 09:34:28 159 956.6000 BATE 1498423
01/07/2025 09:34:28 1,421 956.6000 BATE 1498427
01/07/2025 09:34:28 1,337 956.6000 BATE 1498421
01/07/2025 09:48:38 1,706 958.8000 BATE 1509187
01/07/2025 09:48:38 23 958.8000 BATE 1509189
01/07/2025 09:51:22 1,685 959.0000 BATE 1511526
01/07/2025 09:54:26 1,650 959.2000 BATE 1514066
01/07/2025 09:54:26 1,634 959.2000 BATE 1514064
01/07/2025 10:00:05 1,585 959.0000 BATE 1520103
01/07/2025 10:06:53 1,575 958.4000 BATE 1526226
01/07/2025 10:06:53 1,572 958.4000 BATE 1526224
01/07/2025 10:06:53 1,598 958.4000 BATE 1526222
01/07/2025 10:09:47 1,594 959.4000 BATE 1528751
01/07/2025 10:15:52 1,624 957.4000 BATE 1533516
01/07/2025 10:19:50 1,574 958.0000 BATE 1536756
01/07/2025 10:19:50 1,657 958.2000 BATE 1536752
01/07/2025 10:19:50 1,519 958.2000 BATE 1536748
01/07/2025 10:19:50 1,695 958.2000 BATE 1536750
01/07/2025 10:27:17 1,767 956.6000 BATE 1543375
01/07/2025 10:27:17 1,459 956.6000 BATE 1543373
01/07/2025 10:27:17 1,460 956.6000 BATE 1543377
01/07/2025 10:30:21 1,724 956.0000 BATE 1545814
01/07/2025 10:38:49 316 955.6000 BATE 1551553
01/07/2025 10:38:49 421 955.6000 BATE 1551551
01/07/2025 10:38:49 975 955.6000 BATE 1551544
01/07/2025 10:43:15 1,550 955.0000 BATE 1555090
01/07/2025 10:44:00 1,755 954.8000 BATE 1555548
01/07/2025 10:44:00 1,606 954.8000 BATE 1555552
01/07/2025 10:45:46 1,420 954.0000 BATE 1556770
01/07/2025 10:47:15 1,622 952.0000 BATE 1558166
01/07/2025 10:49:30 1,529 952.6000 BATE 1559811
01/07/2025 10:49:30 1,439 952.6000 BATE 1559809
01/07/2025 10:55:05 1,587 952.6000 BATE 1564004
01/07/2025 10:55:05 1,557 952.6000 BATE 1564002
01/07/2025 10:59:43 1,479 954.8000 BATE 1567560
01/07/2025 10:59:43 1,657 954.8000 BATE 1567562
01/07/2025 10:59:43 1,526 954.8000 BATE 1567564
01/07/2025 11:11:51 1,504 959.0000 BATE 1576800
01/07/2025 11:11:51 1,625 959.0000 BATE 1576798
01/07/2025 11:11:57 1,513 958.6000 BATE 1576880
01/07/2025 11:19:14 1,648 959.2000 BATE 1582443
01/07/2025 11:29:30 1,213 959.0000 BATE 1588940
01/07/2025 11:29:30 424 959.0000 BATE 1588938
01/07/2025 11:29:30 1,511 959.0000 BATE 1588936
01/07/2025 11:35:14 1,539 959.2000 BATE 1592900
01/07/2025 11:35:14 1,581 959.2000 BATE 1592898
01/07/2025 11:35:14 1,429 959.2000 BATE 1592902
01/07/2025 11:41:04 1,697 958.4000 BATE 1596806
01/07/2025 11:44:37 379 957.4000 BATE 1599007
01/07/2025 11:44:41 1,336 957.4000 BATE 1599038
01/07/2025 11:50:41 1,485 957.8000 BATE 1603559
01/07/2025 11:58:32 1,195 955.8000 BATE 1608380
01/07/2025 11:58:32 350 955.8000 BATE 1608378
01/07/2025 11:58:49 1,426 955.0000 BATE 1608550
01/07/2025 12:00:41 359 954.8000 BATE 1610286
01/07/2025 12:08:35 1,517 956.0000 BATE 1616015
01/07/2025 12:08:35 1,675 956.0000 BATE 1616013
01/07/2025 12:14:21 1,529 958.4000 BATE 1619511
01/07/2025 12:14:21 1,664 958.4000 BATE 1619509
01/07/2025 12:15:07 1,507 958.4000 BATE 1620020
01/07/2025 12:25:43 1,611 960.0000 BATE 1626571
01/07/2025 12:25:43 1,453 960.0000 BATE 1626569
01/07/2025 12:25:43 1,684 960.0000 BATE 1626565
01/07/2025 12:33:27 1,696 957.8000 BATE 1633124
01/07/2025 12:39:13 1,772 957.4000 BATE 1636557
01/07/2025 12:39:13 1,468 957.4000 BATE 1636555
01/07/2025 12:45:33 1,695 955.0000 BATE 1641485
01/07/2025 12:45:33 1,669 955.2000 BATE 1641479
01/07/2025 12:48:52 1,482 955.0000 BATE 1644069
01/07/2025 12:49:50 1,557 954.6000 BATE 1644597
01/07/2025 12:55:15 1,724 955.8000 BATE 1648827
01/07/2025 12:55:15 1,741 955.8000 BATE 1648825
01/07/2025 12:56:51 1,510 956.0000 BATE 1649902
01/07/2025 13:02:31 26 956.8000 BATE 1654199
01/07/2025 13:02:34 1,644 956.8000 BATE 1654232
01/07/2025 13:06:52 1,423 956.6000 BATE 1657181
01/07/2025 13:13:03 1,521 954.2000 BATE 1661415
01/07/2025 13:19:56 1,581 953.6000 BATE 1665669
01/07/2025 13:21:06 1,551 953.0000 BATE 1666738
01/07/2025 13:21:06 21 953.0000 BATE 1666736
01/07/2025 13:22:37 1,724 952.8000 BATE 1667860
01/07/2025 13:27:52 1,469 952.2000 BATE 1671627
01/07/2025 13:27:52 1,524 952.2000 BATE 1671629
01/07/2025 13:29:03 1,761 951.6000 BATE 1672783
01/07/2025 13:31:41 1,761 951.0000 BATE 1675702
01/07/2025 13:31:41 1,439 951.0000 BATE 1675700
01/07/2025 13:33:12 1,519 951.2000 BATE 1676761
01/07/2025 13:37:06 1,709 951.6000 BATE 1679949
01/07/2025 13:37:06 33 951.6000 BATE 1679947
01/07/2025 13:39:01 1,548 950.0000 BATE 1681782
01/07/2025 13:44:24 241 950.6000 BATE 1686888
01/07/2025 13:44:29 1,272 950.6000 BATE 1686959
01/07/2025 13:46:40 1,573 950.8000 BATE 1689107
01/07/2025 13:47:30 1,659 950.0000 BATE 1689744
01/07/2025 13:48:53 1,757 949.0000 BATE 1690893
01/07/2025 13:52:31 504 950.0000 BATE 1694291
01/07/2025 13:52:50 1,607 949.8000 BATE 1694520
01/07/2025 13:52:50 1,749 949.8000 BATE 1694518
01/07/2025 13:52:50 1,531 949.8000 BATE 1694514
01/07/2025 13:52:50 1,665 949.8000 BATE 1694512
01/07/2025 13:52:50 1,591 949.8000 BATE 1694510
01/07/2025 13:53:41 483 950.0000 BATE 1695189
01/07/2025 13:56:18 1,465 951.0000 BATE 1697715
01/07/2025 13:56:18 196 951.0000 BATE 1697713
01/07/2025 14:00:56 1,676 952.6000 BATE 1702682
01/07/2025 14:01:35 800 952.4000 BATE 1703241
01/07/2025 14:01:35 822 952.4000 BATE 1703239
01/07/2025 14:01:35 1,156 952.4000 BATE 1703237
01/07/2025 14:01:35 595 952.4000 BATE 1703235
01/07/2025 14:10:26 530 954.0000 BATE 1711420
01/07/2025 14:10:26 1,555 954.2000 BATE 1711417
01/07/2025 14:11:40 1,160 954.0000 BATE 1712755
01/07/2025 14:15:01 1,673 953.2000 BATE 1715894
01/07/2025 14:20:46 1,132 953.8000 BATE 1721896
01/07/2025 14:20:46 1,639 954.0000 BATE 1721894
01/07/2025 14:20:46 1,537 954.0000 BATE 1721892
01/07/2025 14:20:46 1,762 954.0000 BATE 1721890
01/07/2025 14:20:52 540 953.8000 BATE 1721964
01/07/2025 14:24:33 372 952.8000 BATE 1725901
01/07/2025 14:24:33 1,340 952.8000 BATE 1725899
01/07/2025 14:28:00 741 952.6000 BATE 1730382
01/07/2025 14:28:00 855 952.6000 BATE 1730380
01/07/2025 14:33:52 831 953.8000 BATE 1747154
01/07/2025 14:33:52 1,515 953.8000 BATE 1747152
01/07/2025 14:33:52 1,631 953.8000 BATE 1747158
01/07/2025 14:33:52 908 953.8000 BATE 1747156
01/07/2025 14:33:52 1,532 953.8000 BATE 1747160
01/07/2025 14:38:25 1,771 955.2000 BATE 1757432
01/07/2025 14:38:25 1,707 955.2000 BATE 1757430
01/07/2025 14:38:25 1,652 955.2000 BATE 1757434
01/07/2025 14:38:35 1,043 955.0000 BATE 1757820
01/07/2025 14:38:35 666 955.0000 BATE 1757816
01/07/2025 14:42:14 1,568 954.2000 BATE 1764611
01/07/2025 14:44:31 13 954.4000 BATE 1768335
01/07/2025 14:45:01 971 954.4000 BATE 1769460
01/07/2025 14:45:01 724 954.4000 BATE 1769458
01/07/2025 14:45:01 1,728 954.4000 BATE 1769464
01/07/2025 14:45:01 1,641 954.4000 BATE 1769462
01/07/2025 14:46:38 1,670 954.2000 BATE 1772560
01/07/2025 14:48:35 1,765 954.2000 BATE 1776102
01/07/2025 14:48:35 1,669 954.2000 BATE 1776098
01/07/2025 14:48:35 1,519 954.2000 BATE 1776096
01/07/2025 14:53:23 1,595 954.8000 BATE 1785530
01/07/2025 14:53:23 1,683 954.8000 BATE 1785528
01/07/2025 14:55:05 62 955.2000 BATE 1788780
01/07/2025 14:55:21 28 955.2000 BATE 1789103
01/07/2025 14:55:27 701 955.0000 BATE 1789361
01/07/2025 14:55:27 1,543 955.0000 BATE 1789359
01/07/2025 14:55:27 1,509 955.0000 BATE 1789357
01/07/2025 14:55:29 1,020 955.0000 BATE 1789480
01/07/2025 15:01:41 1,518 957.0000 BATE 1803553
01/07/2025 15:01:41 590 957.0000 BATE 1803551
01/07/2025 15:01:41 923 957.0000 BATE 1803549
01/07/2025 15:01:41 1,551 957.0000 BATE 1803547
01/07/2025 15:02:52 32 957.6000 BATE 1806222
01/07/2025 15:03:40 60 958.2000 BATE 1807727
01/07/2025 15:03:40 404 958.2000 BATE 1807701
01/07/2025 15:03:58 379 958.2000 BATE 1808143
01/07/2025 15:03:58 379 958.2000 BATE 1808141
01/07/2025 15:04:00 506 958.2000 BATE 1808185
01/07/2025 15:04:00 1,637 958.2000 BATE 1808181
01/07/2025 15:04:00 522 958.2000 BATE 1808179
01/07/2025 15:04:00 920 958.2000 BATE 1808183
01/07/2025 15:06:40 1,464 958.8000 BATE 1813448
01/07/2025 15:10:21 1,479 960.8000 BATE 1819439
01/07/2025 15:10:30 1,205 960.6000 BATE 1819716
01/07/2025 15:10:30 255 960.6000 BATE 1819714
01/07/2025 15:10:56 1,514 959.8000 BATE 1820806
01/07/2025 15:14:09 1,678 960.6000 BATE 1826893
01/07/2025 15:14:40 1,645 960.0000 BATE 1827661
01/07/2025 15:14:40 409 960.0000 BATE 1827657
01/07/2025 15:14:40 1,246 960.0000 BATE 1827655
01/07/2025 15:18:52 200 959.2000 BATE 1834657
01/07/2025 15:18:52 1,348 959.2000 BATE 1834655
01/07/2025 15:18:52 177 959.2000 BATE 1834653
01/07/2025 15:19:38 1,437 958.8000 BATE 1835792
01/07/2025 15:19:38 279 958.8000 BATE 1835788
01/07/2025 15:19:38 1,464 958.8000 BATE 1835786
01/07/2025 15:19:38 206 958.8000 BATE 1835784
01/07/2025 15:22:14 2,779 954.8000 BATE 1840087
01/07/2025 15:22:14 1,157 955.0000 BATE 1840085
01/07/2025 15:22:14 1,472 955.0000 BATE 1840081
01/07/2025 15:25:09 1,567 954.6000 BATE 1846435
01/07/2025 15:28:36 194 954.4000 BATE 1852433
01/07/2025 15:28:36 1,458 954.4000 BATE 1852431
01/07/2025 15:28:36 956 954.6000 BATE 1852429
01/07/2025 15:28:36 590 954.6000 BATE 1852427
01/07/2025 15:28:36 1,700 954.6000 BATE 1852425
01/07/2025 15:28:36 1,494 954.6000 BATE 1852423
01/07/2025 15:28:36 1,602 954.6000 BATE 1852419
01/07/2025 15:31:14 1,569 952.8000 BATE 1857085
01/07/2025 15:31:14 1,725 952.8000 BATE 1857083
01/07/2025 15:31:21 1,568 952.6000 BATE 1857259
01/07/2025 15:34:08 765 950.8000 BATE 1862998
01/07/2025 15:34:08 838 950.8000 BATE 1862996
01/07/2025 15:34:24 1,419 950.0000 BATE 1863624
01/07/2025 15:34:24 1,516 950.0000 BATE 1863628
01/07/2025 15:34:25 3,618 948.8000 BATE 1863857
01/07/2025 15:35:19 675 949.6000 BATE 1866643
01/07/2025 15:35:19 1,096 949.6000 BATE 1866641
01/07/2025 15:35:19 157 949.6000 BATE 1866639
01/07/2025 15:35:19 30 949.6000 BATE 1866637
01/07/2025 15:37:03 1,952 948.0000 BATE 1869669
01/07/2025 15:37:03 1,638 948.0000 BATE 1869667
01/07/2025 15:37:03 1,628 948.0000 BATE 1869665
01/07/2025 15:37:07 1,739 946.6000 BATE 1869808
01/07/2025 15:39:13 25 947.6000 BATE 1872992
01/07/2025 15:41:17 1,645 947.8000 BATE 1876538
01/07/2025 15:41:17 1,477 947.8000 BATE 1876536
01/07/2025 15:41:17 2,580 947.8000 BATE 1876534
01/07/2025 15:42:12 250 946.0000 BATE 1877735
01/07/2025 15:42:12 365 946.0000 BATE 1877733
01/07/2025 15:42:31 1,494 946.0000 BATE 1878083
01/07/2025 15:42:31 1,272 946.0000 BATE 1878081
01/07/2025 15:42:31 327 946.0000 BATE 1878085
01/07/2025 15:44:01 172 946.4000 BATE 1880250
01/07/2025 15:45:22 67 946.4000 BATE 1883120
01/07/2025 15:45:22 136 946.4000 BATE 1883106
01/07/2025 15:45:22 15 946.4000 BATE 1883102
01/07/2025 15:45:22 1,096 946.4000 BATE 1883100
01/07/2025 15:45:22 242 946.4000 BATE 1883098
01/07/2025 15:45:22 1,658 946.4000 BATE 1883091
01/07/2025 15:45:34 48 946.4000 BATE 1883419
01/07/2025 15:45:39 658 946.2000 BATE 1883550
01/07/2025 15:45:39 1,587 946.2000 BATE 1883548
01/07/2025 15:45:40 1,492 946.2000 BATE 1883565
01/07/2025 15:45:40 1,688 946.2000 BATE 1883563
01/07/2025 15:45:40 1,549 946.2000 BATE 1883561
01/07/2025 15:45:40 856 946.2000 BATE 1883559
01/07/2025 15:46:29 1,610 945.0000 BATE 1884771
01/07/2025 15:46:29 1,575 945.0000 BATE 1884775
01/07/2025 15:49:17 1,474 946.2000 BATE 1890154
01/07/2025 15:49:17 1,490 946.2000 BATE 1890152
01/07/2025 15:49:17 1,271 946.2000 BATE 1890150
01/07/2025 15:49:17 386 946.2000 BATE 1890148
01/07/2025 15:50:20 1,443 946.4000 BATE 1892294
01/07/2025 15:50:20 458 946.4000 BATE 1892292
01/07/2025 15:50:20 1,177 946.4000 BATE 1892290
01/07/2025 15:56:14 172 946.8000 BATE 1902309
01/07/2025 15:56:14 289 946.8000 BATE 1902307
01/07/2025 15:56:14 632 946.6000 BATE 1902305
01/07/2025 15:56:16 533 946.6000 BATE 1902369
01/07/2025 15:56:16 1,144 946.6000 BATE 1902365
01/07/2025 15:56:16 1,769 946.6000 BATE 1902363
01/07/2025 15:56:16 1,739 946.6000 BATE 1902361
01/07/2025 15:56:16 637 946.6000 BATE 1902355
01/07/2025 15:56:16 431 946.6000 BATE 1902353
01/07/2025 15:56:16 802 946.6000 BATE 1902357
01/07/2025 15:56:16 867 946.6000 BATE 1902359
01/07/2025 16:00:53 1,422 947.4000 BATE 1912379
01/07/2025 16:00:53 1,533 947.4000 BATE 1912375
01/07/2025 16:00:53 1,761 947.4000 BATE 1912383
01/07/2025 16:00:53 1,587 947.4000 BATE 1912385
01/07/2025 16:02:49 179 948.8000 BATE 1915734
01/07/2025 16:02:50 1,135 948.8000 BATE 1915782
01/07/2025 16:02:50 452 948.8000 BATE 1915780
01/07/2025 16:02:53 1,083 948.6000 BATE 1915910
01/07/2025 16:02:53 400 948.6000 BATE 1915908
01/07/2025 16:05:53 172 948.2000 BATE 1922766
01/07/2025 16:05:53 172 948.2000 BATE 1922764
01/07/2025 16:05:53 642 948.2000 BATE 1922762
01/07/2025 16:05:53 808 948.2000 BATE 1922760
01/07/2025 16:06:17 139 948.0000 BATE 1923483
01/07/2025 16:06:35 464 948.0000 BATE 1924051
01/07/2025 16:06:41 1,520 948.0000 BATE 1924278
01/07/2025 16:06:41 1,459 948.0000 BATE 1924276
01/07/2025 16:06:41 911 948.0000 BATE 1924274
01/07/2025 16:06:41 535 948.0000 BATE 1924272
01/07/2025 16:06:41 1,095 948.0000 BATE 1924270
01/07/2025 16:08:52 2,217 945.0000 BATE 1928897
01/07/2025 16:08:52 1,478 945.0000 BATE 1928899
01/07/2025 16:09:04 594 944.6000 BATE 1929325
01/07/2025 16:09:12 600 944.6000 BATE 1929482
01/07/2025 16:10:29 1,226 945.0000 BATE 1932483
01/07/2025 16:10:29 1,470 945.0000 BATE 1932481
01/07/2025 16:10:29 1,528 945.0000 BATE 1932479
01/07/2025 16:10:29 1,748 945.0000 BATE 1932477
01/07/2025 16:10:33 1,601 945.0000 BATE 1932697
01/07/2025 16:10:33 290 945.0000 BATE 1932693
01/07/2025 16:10:33 1,702 945.0000 BATE 1932701
01/07/2025 16:10:34 652 944.8000 BATE 1932719
01/07/2025 16:10:34 977 944.8000 BATE 1932717
01/07/2025 16:12:22 1,569 944.0000 BATE 1936613
01/07/2025 16:15:02 172 944.8000 BATE 1942264
01/07/2025 16:15:02 840 944.8000 BATE 1942262
01/07/2025 16:15:10 1,424 944.6000 BATE 1942582
01/07/2025 16:15:10 1,719 944.6000 BATE 1942578
01/07/2025 16:15:10 1,624 944.6000 BATE 1942580
01/07/2025 16:15:10 3,821 944.6000 BATE 1942588
01/07/2025 16:16:00 290 943.2000 BATE 1944357
01/07/2025 16:16:00 786 943.2000 BATE 1944339
01/07/2025 16:16:08 1,654 943.0000 BATE 1944658
01/07/2025 16:16:08 1,524 943.0000 BATE 1944652
01/07/2025 16:16:08 1,399 943.0000 BATE 1944654
01/07/2025 16:16:08 1,623 943.0000 BATE 1944656
01/07/2025 16:17:16 923 942.4000 BATE 1947561
01/07/2025 16:17:18 137 942.4000 BATE 1947636
01/07/2025 16:17:20 1,614 942.4000 BATE 1947745
01/07/2025 16:17:20 1,497 942.4000 BATE 1947743
01/07/2025 16:17:20 1,624 942.4000 BATE 1947741
01/07/2025 16:17:20 284 942.4000 BATE 1947739
01/07/2025 16:17:20 453 942.4000 BATE 1947733
01/07/2025 16:18:16 466 940.4000 BATE 1949626
01/07/2025 16:18:19 262 940.4000 BATE 1949763
01/07/2025 16:18:19 1,044 940.4000 BATE 1949761
01/07/2025 16:18:24 1,203 940.2000 BATE 1949926
01/07/2025 16:18:30 273 940.2000 BATE 1950133
01/07/2025 16:18:30 1,163 940.2000 BATE 1950131
01/07/2025 16:18:30 665 940.2000 BATE 1950129
01/07/2025 16:18:30 840 940.2000 BATE 1950119
01/07/2025 16:18:30 303 940.2000 BATE 1950117
01/07/2025 16:20:47 161 940.2000 BATE 1955905
01/07/2025 16:20:47 140 940.2000 BATE 1955903
01/07/2025 16:20:53 1,728 940.0000 BATE 1956062
01/07/2025 16:20:53 1,520 940.0000 BATE 1956060
01/07/2025 16:20:53 1,652 940.0000 BATE 1956058
01/07/2025 16:20:53 1,607 940.0000 BATE 1956054
01/07/2025 16:20:53 1,421 940.0000 BATE 1956048
01/07/2025 16:21:49 1,006 939.0000 BATE 1957923
01/07/2025 16:21:56 1,592 939.0000 BATE 1958301
01/07/2025 16:21:56 1,675 939.0000 BATE 1958299
01/07/2025 16:21:56 1,652 939.0000 BATE 1958297
01/07/2025 16:21:56 1,379 939.0000 BATE 1958295
01/07/2025 16:21:56 381 939.0000 BATE 1958293
01/07/2025 16:21:56 1,567 939.0000 BATE 1958291
01/07/2025 16:21:56 30 939.0000 BATE 1958289
01/07/2025 16:21:56 717 939.0000 BATE 1958287
01/07/2025 16:22:31 1,755 937.6000 BATE 1959354
01/07/2025 16:22:31 3,060 937.6000 BATE 1959352
01/07/2025 16:22:31 449 937.6000 BATE 1959350
01/07/2025 16:22:31 523 937.6000 BATE 1959348
01/07/2025 16:22:31 1,659 937.6000 BATE 1959346
01/07/2025 16:23:48 462 939.4000 BATE 1963843
01/07/2025 16:23:48 1,471 939.4000 BATE 1963841
01/07/2025 16:23:54 1,447 939.4000 BATE 1963982
01/07/2025 16:23:54 2,343 939.4000 BATE 1963980
01/07/2025 16:23:54 1,448 939.4000 BATE 1963978
01/07/2025 16:23:54 1,269 939.4000 BATE 1963976
01/07/2025 16:25:10 538 940.0000 BATE 1967516
01/07/2025 16:25:11 7 940.0000 BATE 1967550
01/07/2025 16:25:11 590 940.0000 BATE 1967548
01/07/2025 16:25:11 2,034 939.8000 BATE 1967534
01/07/2025 16:25:57 307 940.2000 BATE 1969052
01/07/2025 16:25:57 58 940.2000 BATE 1969050
01/07/2025 16:25:59 366 940.2000 BATE 1969088
01/07/2025 16:26:18 1,208 939.8000 BATE 1969668
01/07/2025 16:26:18 1,689 939.8000 BATE 1969666
01/07/2025 16:26:18 1,555 939.8000 BATE 1969664
01/07/2025 16:26:18 144 939.8000 BATE 1969662
01/07/2025 16:26:18 7 940.2000 BATE 1969660
01/07/2025 16:26:18 186 940.2000 BATE 1969658
01/07/2025 16:26:18 1,447 940.0000 BATE 1969656
01/07/2025 16:26:18 1,776 940.0000 BATE 1969654
01/07/2025 16:26:18 1,612 940.0000 BATE 1969648
01/07/2025 16:26:18 1,748 940.0000 BATE 1969646
01/07/2025 16:26:18 3,327 940.0000 BATE 1969642
01/07/2025 16:26:18 1,518 940.0000 BATE 1969636
01/07/2025 16:26:46 172 940.0000 BATE 1970587
01/07/2025 16:26:46 172 940.0000 BATE 1970585
01/07/2025 16:26:46 172 940.0000 BATE 1970583
01/07/2025 16:26:46 196 940.0000 BATE 1970581
01/07/2025 16:26:46 165 940.0000 BATE 1970579
01/07/2025 16:26:52 1,746 939.8000 BATE 1970731
01/07/2025 16:26:52 1,628 939.8000 BATE 1970729
01/07/2025 16:26:52 2,137 939.8000 BATE 1970727
01/07/2025 16:27:49 614 940.2000 BATE 1972433
01/07/2025 16:27:51 31 940.4000 BATE 1972501
01/07/2025 16:27:51 312 940.4000 BATE 1972499
01/07/2025 16:27:51 6 940.4000 BATE 1972497
01/07/2025 16:27:51 59 940.4000 BATE 1972495
01/07/2025 16:27:51 16 940.4000 BATE 1972493
01/07/2025 16:27:51 1,103 940.4000 BATE 1972489
01/07/2025 16:27:51 42 940.4000 BATE 1972491
01/07/2025 16:27:51 1,199 940.4000 BATE 1972487
01/07/2025 16:27:51 2,338 940.4000 BATE 1972485
01/07/2025 16:27:51 172 940.4000 BATE 1972483
01/07/2025 16:27:51 389 940.4000 BATE 1972481
01/07/2025 16:27:53 60 940.4000 BATE 1972547
01/07/2025 16:27:53 340 940.4000 BATE 1972543
01/07/2025 16:28:05 2,692 940.0000 BATE 1973013
01/07/2025 16:28:05 1,490 940.0000 BATE 1973011
01/07/2025 16:28:05 1,508 940.4000 BATE 1973009
01/07/2025 16:28:05 2,411 940.4000 BATE 1973007
01/07/2025 16:28:05 1,582 940.4000 BATE 1973005
01/07/2025 16:28:05 285 940.4000 BATE 1973003
01/07/2025 16:28:38 2,189 940.0000 BATE 1974020
01/07/2025 16:28:41 21 939.0000 BATE 1974092
01/07/2025 16:28:41 1,395 939.0000 BATE 1974089
01/07/2025 16:28:41 815 939.0000 BATE 1974087
01/07/2025 16:28:56 1,674 939.2000 BATE 1974471
01/07/2025 08:04:01 87 978.0000 CHIX 1408684
01/07/2025 08:04:01 1,386 978.0000 CHIX 1408682
01/07/2025 08:10:50 1,424 972.0000 CHIX 1420108
01/07/2025 08:10:50 222 972.0000 CHIX 1420106
01/07/2025 08:12:28 1,540 970.0000 CHIX 1422488
01/07/2025 08:12:53 1,638 969.6000 CHIX 1423115
01/07/2025 08:13:37 258 969.6000 CHIX 1424014
01/07/2025 08:13:37 1,296 969.6000 CHIX 1424012
01/07/2025 08:13:37 1,399 969.6000 CHIX 1424010
01/07/2025 08:13:37 286 969.6000 CHIX 1424006
01/07/2025 08:17:59 1,041 964.8000 CHIX 1428440
01/07/2025 08:18:18 715 964.8000 CHIX 1428777
01/07/2025 08:18:54 651 965.0000 CHIX 1429173
01/07/2025 08:19:13 1,048 965.0000 CHIX 1429489
01/07/2025 08:49:21 455 961.4000 CHIX 1458673
01/07/2025 08:49:21 1,006 961.4000 CHIX 1458671
01/07/2025 08:52:59 1,589 960.0000 CHIX 1462078
01/07/2025 09:01:33 1,546 955.0000 CHIX 1469922
01/07/2025 09:02:31 1,455 954.8000 CHIX 1471035
01/07/2025 09:10:41 64 956.0000 CHIX 1478147
01/07/2025 09:10:41 1,694 956.0000 CHIX 1478143
01/07/2025 09:13:47 1,509 956.8000 CHIX 1481395
01/07/2025 09:15:45 1,574 958.6000 CHIX 1483068
01/07/2025 09:19:59 1,521 958.4000 CHIX 1486502
01/07/2025 09:22:16 1,674 958.0000 CHIX 1488336
01/07/2025 09:24:50 462 959.6000 CHIX 1490015
01/07/2025 09:24:50 1,438 959.6000 CHIX 1490011
01/07/2025 09:32:03 1,480 959.4000 CHIX 1496418
01/07/2025 09:38:00 1,467 957.8000 CHIX 1501014
01/07/2025 10:18:38 726 957.8000 CHIX 1535763
01/07/2025 10:18:38 42 957.8000 CHIX 1535755
01/07/2025 10:18:38 770 957.8000 CHIX 1535757
01/07/2025 10:18:38 154 957.8000 CHIX 1535759
01/07/2025 10:37:39 420 956.4000 CHIX 1550590
01/07/2025 10:37:39 809 956.4000 CHIX 1550588
01/07/2025 10:38:04 301 956.4000 CHIX 1550868
01/07/2025 10:38:49 1,461 955.8000 CHIX 1551542
01/07/2025 10:44:00 1,757 954.8000 CHIX 1555546
01/07/2025 10:44:00 1,620 954.8000 CHIX 1555550
01/07/2025 10:45:46 1,687 954.0000 CHIX 1556772
01/07/2025 10:52:11 1,440 952.0000 CHIX 1561916
01/07/2025 11:03:49 1,433 955.6000 CHIX 1571101
01/07/2025 11:09:55 1,394 958.6000 CHIX 1575331
01/07/2025 11:09:55 1,550 958.6000 CHIX 1575329
01/07/2025 12:03:29 1,697 956.0000 CHIX 1612489
01/07/2025 12:03:29 25 956.0000 CHIX 1612487
01/07/2025 12:16:37 457 958.6000 CHIX 1620945
01/07/2025 12:16:37 1,001 958.6000 CHIX 1620943
01/07/2025 12:25:43 1,478 960.0000 CHIX 1626567
01/07/2025 12:39:13 1,479 957.4000 CHIX 1636553
01/07/2025 12:45:33 1,681 955.0000 CHIX 1641481
01/07/2025 12:45:33 1,678 955.2000 CHIX 1641477
01/07/2025 12:48:29 1,431 955.2000 CHIX 1643868
01/07/2025 12:55:15 1,679 955.8000 CHIX 1648820
01/07/2025 12:56:51 1,370 956.0000 CHIX 1649900
01/07/2025 13:00:34 557 956.8000 CHIX 1652876
01/07/2025 13:02:30 1,145 956.8000 CHIX 1654194
01/07/2025 13:39:01 406 949.8000 CHIX 1681793
01/07/2025 13:39:01 1,342 949.8000 CHIX 1681790
01/07/2025 13:39:01 1,547 950.0000 CHIX 1681784
01/07/2025 13:40:27 1,560 950.8000 CHIX 1683332
01/07/2025 13:45:47 278 950.6000 CHIX 1688518
01/07/2025 13:45:57 58 950.6000 CHIX 1688613
01/07/2025 13:47:26 1,216 950.6000 CHIX 1689695
01/07/2025 13:47:30 2,358 950.0000 CHIX 1689746
01/07/2025 13:47:41 1,462 949.6000 CHIX 1690024
01/07/2025 13:47:41 274 949.6000 CHIX 1690022
01/07/2025 13:52:50 208 949.8000 CHIX 1694516
01/07/2025 13:52:50 1,515 949.8000 CHIX 1694508
01/07/2025 14:02:39 70 951.4000 CHIX 1704077
01/07/2025 14:02:44 1,085 951.4000 CHIX 1704132
01/07/2025 14:09:06 1,617 954.4000 CHIX 1710060
01/07/2025 14:19:31 183 954.2000 CHIX 1720139
01/07/2025 14:19:48 1,429 954.2000 CHIX 1720438
01/07/2025 14:19:48 1,363 954.2000 CHIX 1720436
01/07/2025 14:22:28 1,612 953.2000 CHIX 1723633
01/07/2025 14:24:15 396 953.4000 CHIX 1725490
01/07/2025 14:24:16 1,277 953.4000 CHIX 1725493
01/07/2025 14:38:35 42 955.0000 CHIX 1757822
01/07/2025 14:38:35 1,520 955.0000 CHIX 1757818
01/07/2025 14:39:54 1,539 954.8000 CHIX 1760264
01/07/2025 14:39:54 1,707 954.8000 CHIX 1760262
01/07/2025 14:39:54 1,679 954.8000 CHIX 1760258
01/07/2025 14:52:58 1,540 954.8000 CHIX 1784607
01/07/2025 14:53:13 13 954.8000 CHIX 1785112
01/07/2025 14:55:29 1,646 955.0000 CHIX 1789478
01/07/2025 14:57:30 585 955.4000 CHIX 1793125
01/07/2025 14:57:30 77 955.4000 CHIX 1793123
01/07/2025 14:57:30 1,083 955.4000 CHIX 1793121
01/07/2025 15:04:00 185 958.2000 CHIX 1808187
01/07/2025 15:04:00 1,571 958.2000 CHIX 1808189
01/07/2025 15:10:22 1,542 960.8000 CHIX 1819465
01/07/2025 15:13:11 1,584 960.0000 CHIX 1824722
01/07/2025 15:16:14 1,525 959.8000 CHIX 1830922
01/07/2025 15:22:14 1,690 955.0000 CHIX 1840089
01/07/2025 15:22:14 1,657 955.0000 CHIX 1840083
01/07/2025 15:28:36 1,551 954.6000 CHIX 1852421
01/07/2025 15:29:51 539 953.4000 CHIX 1853948
01/07/2025 15:30:03 1,421 953.4000 CHIX 1854984
01/07/2025 15:30:03 1,108 953.4000 CHIX 1854982
01/07/2025 15:30:03 967 953.4000 CHIX 1854988
01/07/2025 15:30:03 606 953.4000 CHIX 1854986
01/07/2025 15:34:24 1,635 950.0000 CHIX 1863620
01/07/2025 15:34:25 1,582 949.0000 CHIX 1863835
01/07/2025 15:35:09 1,560 949.8000 CHIX 1866184
01/07/2025 15:35:19 1,668 949.8000 CHIX 1866624
01/07/2025 15:43:15 624 946.6000 CHIX 1879236
01/07/2025 15:43:15 1,050 946.6000 CHIX 1879234
01/07/2025 15:43:15 1,645 946.6000 CHIX 1879232
01/07/2025 15:45:22 1,514 946.4000 CHIX 1883095
01/07/2025 15:45:22 1,762 946.4000 CHIX 1883093
01/07/2025 15:46:29 1,660 945.0000 CHIX 1884773
01/07/2025 15:46:35 1,463 944.4000 CHIX 1884984
01/07/2025 15:46:43 1,654 944.0000 CHIX 1885335
01/07/2025 15:46:43 18 944.0000 CHIX 1885333
01/07/2025 15:46:43 1,714 944.0000 CHIX 1885331
01/07/2025 15:58:43 1,589 946.8000 CHIX 1905457
01/07/2025 16:00:53 1,442 947.6000 CHIX 1912377
01/07/2025 16:00:53 1,484 947.6000 CHIX 1912381
01/07/2025 16:02:53 1,613 948.6000 CHIX 1915906
01/07/2025 16:04:16 1,515 947.8000 CHIX 1919107
01/07/2025 16:07:59 3,036 944.8000 CHIX 1927050
01/07/2025 16:08:52 1,745 945.0000 CHIX 1928895
01/07/2025 16:09:55 1,650 945.2000 CHIX 1930497
01/07/2025 16:12:51 1,233 942.6000 CHIX 1937238
01/07/2025 16:12:51 538 942.6000 CHIX 1937236
01/07/2025 16:12:51 1,751 942.6000 CHIX 1937234
01/07/2025 16:15:10 1,438 944.6000 CHIX 1942576
01/07/2025 16:16:00 354 943.2000 CHIX 1944316
01/07/2025 16:16:00 1,371 943.2000 CHIX 1944314
01/07/2025 16:17:20 1,563 942.4000 CHIX 1947737
01/07/2025 16:18:33 1,475 940.0000 CHIX 1950183
01/07/2025 16:20:53 1,418 940.0000 CHIX 1956056
01/07/2025 16:20:53 2,720 940.0000 CHIX 1956052
01/07/2025 16:21:10 913 939.4000 CHIX 1956647
01/07/2025 16:21:10 647 939.4000 CHIX 1956645
01/07/2025 16:22:03 1,125 939.2000 CHIX 1958592
01/07/2025 16:22:03 1,016 939.2000 CHIX 1958588
01/07/2025 16:22:03 645 939.2000 CHIX 1958590
01/07/2025 16:22:03 55 939.2000 CHIX 1958585
01/07/2025 16:22:03 383 939.2000 CHIX 1958583
01/07/2025 16:22:03 79 939.2000 CHIX 1958575
01/07/2025 16:22:11 1,468 939.0000 CHIX 1958768
01/07/2025 16:22:26 1,622 938.6000 CHIX 1959230
01/07/2025 16:25:11 303 939.6000 CHIX 1967546
01/07/2025 16:25:11 616 939.6000 CHIX 1967544
01/07/2025 16:25:11 887 939.8000 CHIX 1967540
01/07/2025 16:25:11 906 939.8000 CHIX 1967536
01/07/2025 16:25:11 928 939.8000 CHIX 1967542
01/07/2025 16:26:18 1,700 940.0000 CHIX 1969650
01/07/2025 16:26:18 1,455 940.0000 CHIX 1969644
01/07/2025 16:26:18 1,517 940.0000 CHIX 1969638
01/07/2025 16:27:14 852 939.6000 CHIX 1971361
01/07/2025 16:27:14 894 939.6000 CHIX 1971359
01/07/2025 16:27:14 949 939.6000 CHIX 1971357
01/07/2025 16:27:45 179 940.2000 CHIX 1972324
01/07/2025 08:02:04 2,185 980.2000 LSE 1406438
01/07/2025 08:02:11 2,177 980.0000 LSE 1406616
01/07/2025 08:02:11 2,175 980.0000 LSE 1406614
01/07/2025 08:02:54 2,177 977.0000 LSE 1407544
01/07/2025 08:04:59 1,920 977.2000 LSE 1410032
01/07/2025 08:05:20 1,795 974.8000 LSE 1410600
01/07/2025 08:10:50 1,784 971.8000 LSE 1420110
01/07/2025 08:12:28 1,811 970.0000 LSE 1422492
01/07/2025 08:13:37 2,096 969.6000 LSE 1424008
01/07/2025 08:14:45 1,793 967.6000 LSE 1425537
01/07/2025 08:15:42 2,220 967.2000 LSE 1426604
01/07/2025 08:16:02 2,169 967.2000 LSE 1426894
01/07/2025 08:17:25 2,116 966.2000 LSE 1427921
01/07/2025 08:17:46 1,865 965.0000 LSE 1428235
01/07/2025 08:18:43 1,958 965.4000 LSE 1429086
01/07/2025 08:19:13 2,185 965.0000 LSE 1429491
01/07/2025 08:29:12 2,121 966.8000 LSE 1438015
01/07/2025 08:32:59 2,008 968.8000 LSE 1442340
01/07/2025 08:35:09 2,155 967.8000 LSE 1445386
01/07/2025 08:39:12 2,173 966.2000 LSE 1449482
01/07/2025 08:39:12 1,841 966.2000 LSE 1449480
01/07/2025 08:40:50 1,913 965.0000 LSE 1450932
01/07/2025 08:40:50 2,020 965.0000 LSE 1450930
01/07/2025 08:43:21 2,123 963.4000 LSE 1453295
01/07/2025 08:52:59 2,177 960.0000 LSE 1462084
01/07/2025 08:53:00 1,360 959.6000 LSE 1462213
01/07/2025 08:53:00 477 959.6000 LSE 1462215
01/07/2025 08:53:01 234 959.6000 LSE 1462239
01/07/2025 08:53:01 732 959.6000 LSE 1462237
01/07/2025 08:53:01 231 959.6000 LSE 1462235
01/07/2025 08:53:05 1,424 959.2000 LSE 1462453
01/07/2025 08:53:05 582 959.2000 LSE 1462451
01/07/2025 08:55:14 150 959.4000 LSE 1464390
01/07/2025 08:55:14 231 959.4000 LSE 1464388
01/07/2025 08:55:14 231 959.4000 LSE 1464386
01/07/2025 08:57:03 184 959.0000 LSE 1466001
01/07/2025 08:57:03 680 959.0000 LSE 1465999
01/07/2025 08:57:03 352 959.0000 LSE 1465997
01/07/2025 08:57:03 643 959.0000 LSE 1465995
01/07/2025 08:59:43 2,051 959.2000 LSE 1467926
01/07/2025 09:01:33 2,143 955.0000 LSE 1469926
01/07/2025 09:02:31 3,760 955.0000 LSE 1471037
01/07/2025 09:04:02 1,891 954.8000 LSE 1472307
01/07/2025 09:04:57 2,021 954.8000 LSE 1472999
01/07/2025 09:06:44 209 954.4000 LSE 1475123
01/07/2025 09:06:44 1,658 954.4000 LSE 1475121
01/07/2025 09:12:30 2,030 956.8000 LSE 1480119
01/07/2025 09:15:45 1,088 958.8000 LSE 1483066
01/07/2025 09:15:45 1,088 958.8000 LSE 1483064
01/07/2025 09:19:01 327 959.0000 LSE 1485825
01/07/2025 09:24:50 2,144 959.6000 LSE 1490013
01/07/2025 09:25:06 2,002 960.0000 LSE 1490344
01/07/2025 09:25:06 1,856 960.0000 LSE 1490342
01/07/2025 09:32:37 210 958.0000 LSE 1496954
01/07/2025 09:32:37 482 958.0000 LSE 1496952
01/07/2025 09:32:37 74 958.0000 LSE 1496950
01/07/2025 09:32:37 482 958.0000 LSE 1496948
01/07/2025 09:32:37 517 958.0000 LSE 1496946
01/07/2025 09:38:00 2,192 957.8000 LSE 1501016
01/07/2025 09:39:04 1,535 957.0000 LSE 1501834
01/07/2025 09:39:04 400 957.0000 LSE 1501832
01/07/2025 09:42:13 185 957.2000 LSE 1504146
01/07/2025 09:42:14 1,690 957.2000 LSE 1504151
01/07/2025 09:48:50 2,166 958.6000 LSE 1509329
01/07/2025 09:53:58 1,244 959.4000 LSE 1513536
01/07/2025 09:53:58 885 959.4000 LSE 1513534
01/07/2025 09:59:42 1,975 959.4000 LSE 1519340
01/07/2025 10:01:37 413 959.2000 LSE 1521739
01/07/2025 10:01:37 901 959.2000 LSE 1521737
01/07/2025 10:01:42 1,895 959.0000 LSE 1521832
01/07/2025 10:09:47 1,934 959.2000 LSE 1528753
01/07/2025 10:15:52 2,110 957.4000 LSE 1533520
01/07/2025 10:15:52 2,143 957.4000 LSE 1533518
01/07/2025 10:18:38 1,524 957.8000 LSE 1535770
01/07/2025 10:18:38 568 957.8000 LSE 1535765
01/07/2025 10:18:42 2,178 957.6000 LSE 1535833
01/07/2025 10:24:44 1,804 956.8000 LSE 1541300
01/07/2025 10:28:58 994 957.0000 LSE 1544399
01/07/2025 10:28:58 823 957.0000 LSE 1544401
01/07/2025 10:31:01 2,098 956.2000 LSE 1546346
01/07/2025 10:31:13 104 956.2000 LSE 1546571
01/07/2025 10:31:13 1,756 956.2000 LSE 1546569
01/07/2025 10:43:15 1,808 955.0000 LSE 1555096
01/07/2025 10:43:15 1,960 955.0000 LSE 1555094
01/07/2025 10:43:15 1,840 955.0000 LSE 1555092
01/07/2025 10:45:46 1,840 954.0000 LSE 1556774
01/07/2025 10:50:34 1,922 952.2000 LSE 1560832
01/07/2025 10:52:10 1,939 952.2000 LSE 1561899
01/07/2025 10:59:43 1,790 954.8000 LSE 1567566
01/07/2025 11:03:47 2,102 956.0000 LSE 1571086
01/07/2025 11:07:01 1,874 957.4000 LSE 1573150
01/07/2025 11:07:01 1,810 957.4000 LSE 1573148
01/07/2025 11:11:51 1,912 959.0000 LSE 1576802
01/07/2025 11:20:57 535 960.2000 LSE 1583691
01/07/2025 11:20:57 472 960.2000 LSE 1583693
01/07/2025 11:29:08 2,185 959.2000 LSE 1588740
01/07/2025 11:34:28 1,821 959.4000 LSE 1592244
01/07/2025 11:35:14 2,092 959.2000 LSE 1592904
01/07/2025 11:39:33 1,877 958.6000 LSE 1595541
01/07/2025 11:46:51 1,957 957.4000 LSE 1600591
01/07/2025 11:46:51 2,069 957.4000 LSE 1600593
01/07/2025 11:48:25 1,824 957.2000 LSE 1601561
01/07/2025 11:50:41 2,163 957.8000 LSE 1603561
01/07/2025 11:53:34 1,794 957.4000 LSE 1605266
01/07/2025 11:58:49 1,968 955.0000 LSE 1608552
01/07/2025 11:59:22 1,335 954.8000 LSE 1608903
01/07/2025 11:59:22 738 954.8000 LSE 1608901
01/07/2025 12:13:37 231 958.4000 LSE 1619123
01/07/2025 12:15:07 1,821 958.4000 LSE 1620022
01/07/2025 12:23:02 261 959.4000 LSE 1624866
01/07/2025 12:25:43 1,821 960.0000 LSE 1626575
01/07/2025 12:25:43 1,853 960.0000 LSE 1626573
01/07/2025 12:30:08 2,183 957.6000 LSE 1630044
01/07/2025 12:30:57 2,027 957.4000 LSE 1631251
01/07/2025 12:33:27 2,204 957.8000 LSE 1633126
01/07/2025 12:34:47 379 957.6000 LSE 1633809
01/07/2025 12:34:47 2,053 957.6000 LSE 1633813
01/07/2025 12:34:47 1,737 957.6000 LSE 1633811
01/07/2025 12:36:59 1,808 957.0000 LSE 1635390
01/07/2025 12:44:05 240 955.0000 LSE 1640078
01/07/2025 12:44:05 1,683 955.0000 LSE 1640076
01/07/2025 12:56:51 1,777 956.0000 LSE 1649906
01/07/2025 12:56:51 334 956.0000 LSE 1649904
01/07/2025 13:01:10 1,784 957.2000 LSE 1653317
01/07/2025 13:02:26 2,017 957.2000 LSE 1654167
01/07/2025 13:16:00 1,885 954.4000 LSE 1663288
01/07/2025 13:16:00 2,093 954.4000 LSE 1663286
01/07/2025 13:17:10 1,934 954.4000 LSE 1663909
01/07/2025 13:17:10 1,996 954.4000 LSE 1663907
01/07/2025 13:17:10 1,916 954.4000 LSE 1663905
01/07/2025 13:21:06 468 952.8000 LSE 1666759
01/07/2025 13:21:06 1,326 952.8000 LSE 1666757
01/07/2025 13:21:06 137 952.8000 LSE 1666755
01/07/2025 13:28:13 2,104 952.0000 LSE 1671889
01/07/2025 13:33:12 1,995 951.2000 LSE 1676765
01/07/2025 13:33:12 2,090 951.2000 LSE 1676763
01/07/2025 13:38:04 1,853 950.6000 LSE 1680769
01/07/2025 13:38:49 208 950.0000 LSE 1681490
01/07/2025 13:39:01 1,834 950.0000 LSE 1681786
01/07/2025 13:39:20 2,160 949.4000 LSE 1682280
01/07/2025 13:39:33 907 949.8000 LSE 1682543
01/07/2025 13:45:47 2,000 950.6000 LSE 1688516
01/07/2025 13:46:40 178 950.8000 LSE 1689111
01/07/2025 13:46:40 1,921 950.8000 LSE 1689109
01/07/2025 13:47:26 1,805 950.8000 LSE 1689693
01/07/2025 13:47:30 1,232 949.6000 LSE 1689759
01/07/2025 13:47:30 1,086 949.6000 LSE 1689757
01/07/2025 13:47:30 1,253 949.6000 LSE 1689755
01/07/2025 13:47:30 634 949.6000 LSE 1689752
01/07/2025 13:47:30 2,167 950.0000 LSE 1689750
01/07/2025 13:47:30 2,089 950.0000 LSE 1689748
01/07/2025 13:47:41 42 949.8000 LSE 1690018
01/07/2025 13:47:41 448 949.8000 LSE 1690020
01/07/2025 13:47:41 510 949.8000 LSE 1690014
01/07/2025 13:47:41 42 949.8000 LSE 1690012
01/07/2025 13:47:41 666 949.8000 LSE 1690016
01/07/2025 13:47:41 397 949.6000 LSE 1690010
01/07/2025 13:47:41 3,770 949.8000 LSE 1690008
01/07/2025 13:47:41 42 949.8000 LSE 1690006
01/07/2025 13:47:41 42 949.8000 LSE 1690004
01/07/2025 13:47:41 42 949.8000 LSE 1690000
01/07/2025 13:47:41 224 949.8000 LSE 1690002
01/07/2025 13:47:50 42 949.6000 LSE 1690157
01/07/2025 13:47:50 666 949.6000 LSE 1690155
01/07/2025 13:47:50 42 949.6000 LSE 1690153
01/07/2025 13:47:54 42 949.6000 LSE 1690198
01/07/2025 13:47:54 42 949.6000 LSE 1690194
01/07/2025 13:47:54 448 949.6000 LSE 1690196
01/07/2025 13:47:54 378 949.6000 LSE 1690192
01/07/2025 13:47:54 42 949.6000 LSE 1690190
01/07/2025 13:48:00 2,112 949.4000 LSE 1690279
01/07/2025 13:51:00 2,098 949.0000 LSE 1692963
01/07/2025 13:53:41 1,803 950.4000 LSE 1695186
01/07/2025 14:01:35 121 952.2000 LSE 1703253
01/07/2025 14:01:35 2,024 952.2000 LSE 1703247
01/07/2025 14:01:35 666 952.2000 LSE 1703243
01/07/2025 14:01:35 100 952.2000 LSE 1703245
01/07/2025 14:01:35 462 952.2000 LSE 1703249
01/07/2025 14:01:35 462 952.2000 LSE 1703251
01/07/2025 14:04:14 666 952.8000 LSE 1705541
01/07/2025 14:04:14 580 952.8000 LSE 1705539
01/07/2025 14:07:30 2,162 953.2000 LSE 1708652
01/07/2025 14:15:52 780 953.6000 LSE 1716811
01/07/2025 14:15:52 1,186 953.6000 LSE 1716813
01/07/2025 14:16:10 780 953.6000 LSE 1717098
01/07/2025 14:16:10 1,433 953.6000 LSE 1717094
01/07/2025 14:16:10 807 953.6000 LSE 1717092
01/07/2025 14:16:10 1,244 953.6000 LSE 1717096
01/07/2025 14:19:27 834 954.6000 LSE 1720039
01/07/2025 14:24:33 1,892 953.0000 LSE 1725897
01/07/2025 14:24:33 1,948 953.2000 LSE 1725895
01/07/2025 14:25:31 1,355 952.6000 LSE 1727264
01/07/2025 14:25:31 719 952.6000 LSE 1727262
01/07/2025 14:28:43 1,987 952.6000 LSE 1731149
01/07/2025 14:29:18 2,026 952.0000 LSE 1732042
01/07/2025 14:31:08 1,840 952.4000 LSE 1740915
01/07/2025 14:32:02 2,049 952.4000 LSE 1742937
01/07/2025 14:32:02 2,204 952.4000 LSE 1742935
01/07/2025 14:32:02 2,037 952.4000 LSE 1742933
01/07/2025 14:34:02 1,161 953.2000 LSE 1747510
01/07/2025 14:34:02 869 953.2000 LSE 1747508
01/07/2025 14:36:23 834 955.2000 LSE 1753752
01/07/2025 14:37:22 834 955.8000 LSE 1755766
01/07/2025 14:38:25 1,908 955.0000 LSE 1757441
01/07/2025 14:38:35 2,179 954.6000 LSE 1757824
01/07/2025 14:39:04 1,449 954.4000 LSE 1758803
01/07/2025 14:39:04 474 954.4000 LSE 1758801
01/07/2025 14:39:54 2,090 954.8000 LSE 1760260
01/07/2025 14:45:01 2,170 954.4000 LSE 1769466
01/07/2025 14:45:23 960 954.4000 LSE 1770098
01/07/2025 14:45:23 506 954.4000 LSE 1770096
01/07/2025 14:45:23 462 954.4000 LSE 1770094
01/07/2025 14:46:28 2,029 954.4000 LSE 1772279
01/07/2025 14:46:28 1,840 954.4000 LSE 1772277
01/07/2025 14:51:44 25 955.0000 LSE 1782656
01/07/2025 14:51:44 25 955.0000 LSE 1782654
01/07/2025 14:51:44 49 955.0000 LSE 1782652
01/07/2025 14:51:44 217 955.0000 LSE 1782650
01/07/2025 14:52:58 319 955.0000 LSE 1784628
01/07/2025 14:52:58 544 955.0000 LSE 1784626
01/07/2025 14:52:58 294 955.0000 LSE 1784623
01/07/2025 14:52:58 24 955.0000 LSE 1784619
01/07/2025 14:52:58 834 955.0000 LSE 1784621
01/07/2025 14:53:13 1,264 954.8000 LSE 1785120
01/07/2025 14:53:13 2,053 954.8000 LSE 1785118
01/07/2025 14:53:13 2,045 954.8000 LSE 1785116
01/07/2025 14:53:13 1,895 954.8000 LSE 1785114
01/07/2025 15:00:09 412 957.2000 LSE 1800073
01/07/2025 15:00:10 1,718 957.2000 LSE 1800102
01/07/2025 15:00:37 307 957.4000 LSE 1801227
01/07/2025 15:00:37 1,624 957.4000 LSE 1801225
01/07/2025 15:00:37 2,054 957.4000 LSE 1801229
01/07/2025 15:03:38 2,083 958.2000 LSE 1807606
01/07/2025 15:05:31 1,814 958.4000 LSE 1811455
01/07/2025 15:06:09 101 959.2000 LSE 1812559
01/07/2025 15:06:09 1,946 959.2000 LSE 1812557
01/07/2025 15:08:02 1,105 959.0000 LSE 1815216
01/07/2025 15:08:02 834 959.0000 LSE 1815214
01/07/2025 15:10:30 1,810 960.4000 LSE 1819718
01/07/2025 15:13:11 477 960.0000 LSE 1824726
01/07/2025 15:13:11 1,414 960.0000 LSE 1824724
01/07/2025 15:14:09 357 960.8000 LSE 1826889
01/07/2025 15:14:09 1,836 960.8000 LSE 1826891
01/07/2025 15:17:27 2,177 959.6000 LSE 1832670
01/07/2025 15:18:52 1,809 959.2000 LSE 1834651
01/07/2025 15:21:21 2,007 958.4000 LSE 1838554
01/07/2025 15:22:14 2,052 955.0000 LSE 1840097
01/07/2025 15:22:14 2,063 955.0000 LSE 1840095
01/07/2025 15:22:14 2,010 955.0000 LSE 1840093
01/07/2025 15:22:14 1,943 955.0000 LSE 1840091
01/07/2025 15:24:33 2,093 955.0000 LSE 1843197
01/07/2025 15:25:09 2,034 955.2000 LSE 1846430
01/07/2025 15:25:09 1,801 955.2000 LSE 1846428
01/07/2025 15:27:48 1,883 954.8000 LSE 1850996
01/07/2025 15:27:48 213 954.8000 LSE 1850994
01/07/2025 15:31:13 1,909 952.8000 LSE 1857067
01/07/2025 15:31:21 362 952.6000 LSE 1857263
01/07/2025 15:31:21 1,864 952.6000 LSE 1857261
01/07/2025 15:32:28 679 952.0000 LSE 1859247
01/07/2025 15:32:28 1,354 952.0000 LSE 1859245
01/07/2025 15:33:06 1,512 952.0000 LSE 1860608
01/07/2025 15:33:06 295 952.0000 LSE 1860606
01/07/2025 15:34:24 1,911 949.2000 LSE 1863688
01/07/2025 15:34:24 198 950.0000 LSE 1863626
01/07/2025 15:34:24 1,699 950.0000 LSE 1863630
01/07/2025 15:34:25 1,027 948.8000 LSE 1863859
01/07/2025 15:34:25 1,092 948.8000 LSE 1863839
01/07/2025 15:34:25 1,271 949.0000 LSE 1863837
01/07/2025 15:34:28 484 949.2000 LSE 1864235
01/07/2025 15:34:28 1,251 949.2000 LSE 1864233
01/07/2025 15:34:28 750 949.2000 LSE 1864231
01/07/2025 15:34:28 2,995 949.2000 LSE 1864229
01/07/2025 15:34:28 480 949.2000 LSE 1864225
01/07/2025 15:34:39 1,945 948.8000 LSE 1864575
01/07/2025 15:35:10 3,506 950.0000 LSE 1866208
01/07/2025 15:35:19 1,596 949.8000 LSE 1866628
01/07/2025 15:35:19 339 949.8000 LSE 1866626
01/07/2025 15:37:35 1,901 948.2000 LSE 1870428
01/07/2025 15:37:35 1,793 948.2000 LSE 1870426
01/07/2025 15:37:57 2,180 947.6000 LSE 1871122
01/07/2025 15:39:41 62 947.8000 LSE 1873628
01/07/2025 15:39:41 260 947.8000 LSE 1873626
01/07/2025 15:39:46 1,841 947.6000 LSE 1873747
01/07/2025 15:39:46 1,930 947.6000 LSE 1873749
01/07/2025 15:44:01 1,988 946.4000 LSE 1880248
01/07/2025 15:44:01 1,894 946.4000 LSE 1880246
01/07/2025 15:44:21 2,144 947.0000 LSE 1881065
01/07/2025 15:45:40 1,790 946.2000 LSE 1883567
01/07/2025 15:46:29 1,955 945.0000 LSE 1884777
01/07/2025 15:46:33 334 944.8000 LSE 1884919
01/07/2025 15:46:33 395 944.8000 LSE 1884917
01/07/2025 15:46:33 1,157 944.8000 LSE 1884915
01/07/2025 15:46:33 337 944.8000 LSE 1884913
01/07/2025 15:46:35 2,032 944.4000 LSE 1884988
01/07/2025 15:46:43 59 944.0000 LSE 1885355
01/07/2025 15:46:43 250 944.0000 LSE 1885353
01/07/2025 15:46:43 834 943.8000 LSE 1885347
01/07/2025 15:46:43 834 944.0000 LSE 1885351
01/07/2025 15:46:43 226 943.8000 LSE 1885349
01/07/2025 15:46:43 1,804 944.0000 LSE 1885329
01/07/2025 15:46:43 81 944.0000 LSE 1885327
01/07/2025 15:46:53 1,325 944.0000 LSE 1885744
01/07/2025 15:46:53 10 944.0000 LSE 1885742
01/07/2025 15:46:53 35 944.0000 LSE 1885740
01/07/2025 15:46:53 1,974 943.8000 LSE 1885738
01/07/2025 15:47:05 2,080 944.4000 LSE 1886219
01/07/2025 15:50:20 1,860 946.6000 LSE 1892288
01/07/2025 15:51:29 104 947.0000 LSE 1894020
01/07/2025 15:51:33 427 947.0000 LSE 1894112
01/07/2025 15:51:33 1,274 947.0000 LSE 1894110
01/07/2025 15:51:33 266 947.0000 LSE 1894108
01/07/2025 15:51:33 1,901 947.0000 LSE 1894106
01/07/2025 15:51:33 2,139 947.0000 LSE 1894104
01/07/2025 15:53:52 968 946.8000 LSE 1897315
01/07/2025 15:53:52 834 946.8000 LSE 1897313
01/07/2025 15:56:09 2,195 947.0000 LSE 1902174
01/07/2025 15:58:12 654 946.8000 LSE 1904872
01/07/2025 15:58:12 1,430 946.8000 LSE 1904870
01/07/2025 15:58:12 1,893 946.8000 LSE 1904868
01/07/2025 15:58:37 131 947.0000 LSE 1905371
01/07/2025 15:58:37 2,078 947.0000 LSE 1905369
01/07/2025 16:00:53 2,055 947.8000 LSE 1912387
01/07/2025 16:02:00 1,491 948.0000 LSE 1914368
01/07/2025 16:03:46 1,843 948.2000 LSE 1918018
01/07/2025 16:04:16 323 948.0000 LSE 1919111
01/07/2025 16:04:16 2,195 948.4000 LSE 1919109
01/07/2025 16:04:59 2,135 948.6000 LSE 1920260
01/07/2025 16:05:53 1,864 948.2000 LSE 1922758
01/07/2025 16:05:53 1,822 948.4000 LSE 1922756
01/07/2025 16:07:56 3,262 945.0000 LSE 1926921
01/07/2025 16:07:56 1 945.0000 LSE 1926919
01/07/2025 16:07:56 374 945.0000 LSE 1926917
01/07/2025 16:07:57 1,669 945.0000 LSE 1927002
01/07/2025 16:07:57 1,304 945.0000 LSE 1927000
01/07/2025 16:08:52 3,060 945.0000 LSE 1928901
01/07/2025 16:08:52 2,060 945.0000 LSE 1928903
01/07/2025 16:08:52 1,966 945.0000 LSE 1928905
01/07/2025 16:08:59 391 945.0000 LSE 1929099
01/07/2025 16:08:59 100 945.0000 LSE 1929097
01/07/2025 16:08:59 1,309 945.0000 LSE 1929095
01/07/2025 16:08:59 2,140 945.0000 LSE 1929093
01/07/2025 16:10:33 2,016 945.0000 LSE 1932707
01/07/2025 16:10:33 1,540 945.0000 LSE 1932695
01/07/2025 16:10:33 326 945.0000 LSE 1932699
01/07/2025 16:10:33 2,181 945.0000 LSE 1932703
01/07/2025 16:10:33 2,182 945.0000 LSE 1932705
01/07/2025 16:11:58 1,937 945.2000 LSE 1935728
01/07/2025 16:12:05 2,030 945.0000 LSE 1936064
01/07/2025 16:13:56 29 943.0000 LSE 1939068
01/07/2025 16:15:10 1,827 944.6000 LSE 1942584
01/07/2025 16:15:10 1,989 944.6000 LSE 1942590
01/07/2025 16:15:10 1,959 944.6000 LSE 1942586
01/07/2025 16:16:00 1,957 943.2000 LSE 1944312
01/07/2025 16:16:08 1,001 943.0000 LSE 1944648
01/07/2025 16:16:08 1,032 943.0000 LSE 1944650
01/07/2025 16:16:31 1,690 943.0000 LSE 1946414
01/07/2025 16:16:31 328 943.0000 LSE 1946412
01/07/2025 16:18:16 1,182 940.4000 LSE 1949624
01/07/2025 16:18:16 965 940.4000 LSE 1949622
01/07/2025 16:18:33 918 940.0000 LSE 1950232
01/07/2025 16:18:33 1,444 940.0000 LSE 1950230
01/07/2025 16:18:33 938 940.0000 LSE 1950228
01/07/2025 16:18:33 2,083 940.0000 LSE 1950187
01/07/2025 16:18:34 1,156 939.8000 LSE 1950252
01/07/2025 16:18:34 889 939.8000 LSE 1950250
01/07/2025 16:18:34 834 940.0000 LSE 1950246
01/07/2025 16:18:34 366 940.0000 LSE 1950244
01/07/2025 16:18:34 2,542 940.0000 LSE 1950248
01/07/2025 16:18:40 2,743 940.0000 LSE 1950469
01/07/2025 16:18:40 1 940.0000 LSE 1950467
01/07/2025 16:18:40 1,921 940.0000 LSE 1950461
01/07/2025 16:19:17 1,862 940.4000 LSE 1951580
01/07/2025 16:19:55 1,785 940.2000 LSE 1952736
01/07/2025 16:20:21 601 940.0000 LSE 1955027
01/07/2025 16:20:21 2,206 940.0000 LSE 1955025
01/07/2025 16:20:21 1,956 940.0000 LSE 1955023
01/07/2025 16:20:53 1,846 940.0000 LSE 1956068
01/07/2025 16:20:53 1,950 940.0000 LSE 1956066
01/07/2025 16:20:53 1,501 940.0000 LSE 1956064
01/07/2025 16:20:53 1,039 940.0000 LSE 1956041
01/07/2025 16:20:54 93 939.8000 LSE 1956124
01/07/2025 16:20:54 1,909 939.8000 LSE 1956122
01/07/2025 16:20:54 1,567 939.8000 LSE 1956105
01/07/2025 16:20:54 432 939.8000 LSE 1956103
01/07/2025 16:21:31 600 939.2000 LSE 1957374
01/07/2025 16:21:48 2,240 939.2000 LSE 1957910
01/07/2025 16:21:57 90 938.8000 LSE 1958337
01/07/2025 16:22:03 247 939.2000 LSE 1958581
01/07/2025 16:22:03 1,567 939.2000 LSE 1958579
01/07/2025 16:22:03 4,461 939.2000 LSE 1958577
01/07/2025 16:22:11 58 938.8000 LSE 1958774
01/07/2025 16:22:11 1,991 938.8000 LSE 1958772
01/07/2025 16:22:11 2,184 939.0000 LSE 1958770
01/07/2025 16:22:26 2,121 938.6000 LSE 1959232
01/07/2025 16:22:51 912 936.6000 LSE 1959936
01/07/2025 16:22:51 992 936.6000 LSE 1959934
01/07/2025 16:23:02 691 936.8000 LSE 1960522
01/07/2025 16:23:09 153 936.8000 LSE 1960849
01/07/2025 16:23:09 1,334 936.8000 LSE 1960851
01/07/2025 16:24:07 1,830 939.0000 LSE 1964484
01/07/2025 16:24:25 237 939.8000 LSE 1965020
01/07/2025 16:24:25 1,683 939.8000 LSE 1965022
01/07/2025 16:24:48 1,817 940.0000 LSE 1965603
01/07/2025 16:24:48 2,034 940.0000 LSE 1965601
01/07/2025 16:25:11 1,919 939.8000 LSE 1967538
01/07/2025 16:26:18 1,786 940.0000 LSE 1969652
01/07/2025 16:26:45 1,043 940.2000 LSE 1970543
01/07/2025 16:26:46 1,341 940.0000 LSE 1970577
01/07/2025 16:27:05 500 940.0000 LSE 1971119
01/07/2025 16:27:08 900 940.0000 LSE 1971168
01/07/2025 16:27:18 1,898 939.2000 LSE 1971488
01/07/2025 16:27:30 122 939.2000 LSE 1971861
01/07/2025 16:27:30 806 939.2000 LSE 1971859
01/07/2025 16:27:30 1,386 939.2000 LSE 1971857
01/07/2025 16:27:30 1,043 939.2000 LSE 1971851
01/07/2025 16:27:30 2,156 939.2000 LSE 1971849
01/07/2025 16:27:30 598 939.2000 LSE 1971847
01/07/2025 16:27:30 1,647 939.2000 LSE 1971845
01/07/2025 16:27:30 1,151 939.2000 LSE 1971843
01/07/2025 16:27:31 90 939.2000 LSE 1971943
01/07/2025 16:27:31 7 939.2000 LSE 1971941
01/07/2025 16:27:33 259 939.0000 LSE 1972053
01/07/2025 16:27:33 351 939.2000 LSE 1972051
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSEFLFBEDLEBBERecent news on Rolls-Royce Holdings
See all newsREG - Rolls-Royce Holdings - Transaction in Own Shares
AnnouncementREG - Rolls-Royce Holdings - Transaction in Own Shares
AnnouncementREG - Rolls-Royce Holdings - Transaction in Own Shares
AnnouncementREG - Rolls-Royce Holdings - Total Voting Rights
AnnouncementREG - Rolls-Royce Holdings - Director/PDMR Shareholding
Announcement