We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Bunzl Plc | LSE:BNZL | London | Ordinary Share | GB00B0744B38 | ORD 32 1/7P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 3,436.00 | 3,432.00 | 3,436.00 | 0.00 | 00:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Business Services, Nec | 11.8B | 526.2M | 1.5546 | 22.08 | 11.63B |
|
|
|
|
|
|
|
|
|
||
|
|
|
|
|
|
|
09 October 2024 |
|
||
|
|
|
|
|
|
|
|
|
||
|
|
|
|
Bunzl plc |
|
|
|
|
||
|
Transactions in own shares |
|
||||||||
|
Bunzl plc (the "Company" or "Bunzl") announces today that it has purchased the following number of its ordinary shares of 32¹/⁷ pence each through UBS AG London Branch ("UBS") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 24 April 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by Bunzl on 27 August 2024, as announced on 27 August 2024. |
|
||||||||
|
Date of purchase |
|
08 October 2024 |
|
||||||
|
Aggregate number of ordinary shares repurchased |
|
232,000 |
|
||||||
|
Highest price paid per share |
|
£34.8800 |
|
||||||
|
Lowest price paid per share |
|
£34.5400 |
|
||||||
|
Average price paid per share |
|
£34.6593 |
|
||||||
|
Bunzl intends to cancel the purchased shares. |
|
||||||||
|
Following the above transaction, Bunzl does not hold any of its ordinary shares in treasury and has 336,336,213 ordinary shares in issue. |
|
||||||||
|
Since the commencement of the share buyback programme with UBS announced on 27 August 2024, the Company has repurchased 2,019,289 ordinary shares in aggregate at a weighted average price of 3,534.78 pence per share. |
|
||||||||
|
The table below contains detailed information about the purchases made as part of the buyback programme. |
|
||||||||
|
Schedule of Purchases |
|
||||||||
|
Shares purchased: Bunzl plc GB00B0744B38 |
|
||||||||
|
Intermediary name: UBS AG London Branch |
|
||||||||
|
Intermediary Code: UBSWGB2L |
|
||||||||
|
Currency: GBP |
|
||||||||
|
|
|
||||||||
|
Aggregated information: |
|
|
|||||||
|
|
|
|
|
|
|
||||
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
Lowest Price per share |
Highest Price per share |
|
||||
|
London Stock Exchange |
3465.7694 |
140,000 |
3454.00 |
3488.00 |
|
||||
|
BATS Europe |
3466.1966 |
37,000 |
3454.00 |
3486.00 |
|
||||
|
Chi-X Europe |
3466.0708 |
32,000 |
3454.00 |
3486.00 |
|
||||
|
Aquis |
3466.3202 |
23,000 |
3454.00 |
3486.00 |
|
||||
|
|
|
|
|
|
|
||||
|
|
|
|
|
|
|
||||
|
Individual transactions: |
|
|
|
|
|||||
|
|
|
|
|
|
|
||||
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|||||||||
|
|
|
|
|
|
|
||||
|
Transaction date |
Time of transaction |
Volume |
Price (GBp) |
Trading Venue |
Transaction |
||||
|
08/10/2024 |
08:05:40 |
138 |
3482.0000 |
Aquis |
2554619 |
||||
|
08/10/2024 |
08:05:40 |
300 |
3482.0000 |
Aquis |
2554611 |
||||
|
08/10/2024 |
08:05:40 |
51 |
3482.0000 |
Aquis |
2554617 |
||||
|
08/10/2024 |
08:05:40 |
211 |
3482.0000 |
Aquis |
2554607 |
||||
|
08/10/2024 |
08:05:40 |
246 |
3482.0000 |
Aquis |
2554595 |
||||
|
08/10/2024 |
08:18:41 |
494 |
3478.0000 |
Aquis |
2574747 |
||||
|
08/10/2024 |
08:39:07 |
445 |
3486.0000 |
Aquis |
2617084 |
||||
|
08/10/2024 |
08:40:58 |
48 |
3482.0000 |
Aquis |
2620717 |
||||
|
08/10/2024 |
08:42:40 |
409 |
3482.0000 |
Aquis |
2623945 |
||||
|
08/10/2024 |
08:46:26 |
162 |
3480.0000 |
Aquis |
2631597 |
||||
|
08/10/2024 |
08:46:27 |
298 |
3480.0000 |
Aquis |
2631623 |
||||
|
08/10/2024 |
09:08:10 |
500 |
3474.0000 |
Aquis |
2669034 |
||||
|
08/10/2024 |
09:12:07 |
446 |
3470.0000 |
Aquis |
2675517 |
||||
|
08/10/2024 |
09:23:55 |
367 |
3466.0000 |
Aquis |
2688727 |
||||
|
08/10/2024 |
09:23:56 |
75 |
3466.0000 |
Aquis |
2688741 |
||||
|
08/10/2024 |
09:50:01 |
144 |
3468.0000 |
Aquis |
2715711 |
||||
|
08/10/2024 |
09:50:01 |
205 |
3468.0000 |
Aquis |
2715701 |
||||
|
08/10/2024 |
09:50:01 |
147 |
3468.0000 |
Aquis |
2715691 |
||||
|
08/10/2024 |
09:55:05 |
445 |
3466.0000 |
Aquis |
2720344 |
||||
|
08/10/2024 |
10:09:14 |
421 |
3464.0000 |
Aquis |
2732776 |
||||
|
08/10/2024 |
10:09:14 |
13 |
3464.0000 |
Aquis |
2732774 |
||||
|
08/10/2024 |
10:18:26 |
428 |
3458.0000 |
Aquis |
2741882 |
||||
|
08/10/2024 |
10:34:33 |
408 |
3460.0000 |
Aquis |
2757203 |
||||
|
08/10/2024 |
10:44:10 |
419 |
3464.0000 |
Aquis |
2766554 |
||||
|
08/10/2024 |
11:19:00 |
94 |
3466.0000 |
Aquis |
2793130 |
||||
|
08/10/2024 |
11:23:55 |
430 |
3468.0000 |
Aquis |
2796439 |
||||
|
08/10/2024 |
11:39:21 |
388 |
3470.0000 |
Aquis |
2807380 |
||||
|
08/10/2024 |
11:39:21 |
69 |
3470.0000 |
Aquis |
2807388 |
||||
|
08/10/2024 |
11:43:13 |
24 |
3468.0000 |
Aquis |
2810116 |
||||
|
08/10/2024 |
11:45:45 |
90 |
3468.0000 |
Aquis |
2811668 |
||||
|
08/10/2024 |
11:46:04 |
187 |
3468.0000 |
Aquis |
2811828 |
||||
|
08/10/2024 |
11:46:05 |
82 |
3468.0000 |
Aquis |
2811839 |
||||
|
08/10/2024 |
11:46:15 |
5 |
3468.0000 |
Aquis |
2811937 |
||||
|
08/10/2024 |
11:46:18 |
81 |
3468.0000 |
Aquis |
2811979 |
||||
|
08/10/2024 |
11:56:48 |
33 |
3468.0000 |
Aquis |
2818608 |
||||
|
08/10/2024 |
12:37:15 |
485 |
3464.0000 |
Aquis |
2848654 |
||||
|
08/10/2024 |
12:55:32 |
434 |
3462.0000 |
Aquis |
2861523 |
||||
|
08/10/2024 |
13:05:18 |
432 |
3464.0000 |
Aquis |
2868962 |
||||
|
08/10/2024 |
13:12:42 |
492 |
3460.0000 |
Aquis |
2875516 |
||||
|
08/10/2024 |
13:54:41 |
81 |
3468.0000 |
Aquis |
2914666 |
||||
|
08/10/2024 |
13:55:42 |
447 |
3466.0000 |
Aquis |
2916146 |
||||
|
08/10/2024 |
13:55:42 |
453 |
3466.0000 |
Aquis |
2916144 |
||||
|
08/10/2024 |
13:59:13 |
284 |
3464.0000 |
Aquis |
2919585 |
||||
|
08/10/2024 |
14:24:57 |
64 |
3466.0000 |
Aquis |
2948260 |
||||
|
08/10/2024 |
14:25:01 |
121 |
3466.0000 |
Aquis |
2948354 |
||||
|
08/10/2024 |
14:25:07 |
159 |
3466.0000 |
Aquis |
2948602 |
||||
|
08/10/2024 |
14:25:27 |
10 |
3466.0000 |
Aquis |
2949064 |
||||
|
08/10/2024 |
14:25:41 |
28 |
3466.0000 |
Aquis |
2949326 |
||||
|
08/10/2024 |
14:25:52 |
10 |
3466.0000 |
Aquis |
2949541 |
||||
|
08/10/2024 |
14:27:38 |
189 |
3466.0000 |
Aquis |
2951903 |
||||
|
08/10/2024 |
14:27:38 |
69 |
3466.0000 |
Aquis |
2951901 |
||||
|
08/10/2024 |
14:28:47 |
471 |
3466.0000 |
Aquis |
2953274 |
||||
|
08/10/2024 |
14:28:47 |
235 |
3466.0000 |
Aquis |
2953272 |
||||
|
08/10/2024 |
14:35:22 |
7 |
3466.0000 |
Aquis |
2970858 |
||||
|
08/10/2024 |
14:42:32 |
175 |
3468.0000 |
Aquis |
2983880 |
||||
|
08/10/2024 |
14:44:01 |
381 |
3468.0000 |
Aquis |
2986558 |
||||
|
08/10/2024 |
14:44:01 |
485 |
3468.0000 |
Aquis |
2986564 |
||||
|
08/10/2024 |
14:44:01 |
431 |
3468.0000 |
Aquis |
2986566 |
||||
|
08/10/2024 |
14:44:08 |
141 |
3466.0000 |
Aquis |
2986851 |
||||
|
08/10/2024 |
14:45:39 |
98 |
3466.0000 |
Aquis |
2990483 |
||||
|
08/10/2024 |
14:50:13 |
234 |
3468.0000 |
Aquis |
2998901 |
||||
|
08/10/2024 |
14:50:13 |
246 |
3468.0000 |
Aquis |
2998891 |
||||
|
08/10/2024 |
14:57:25 |
480 |
3468.0000 |
Aquis |
3013115 |
||||
|
08/10/2024 |
15:09:28 |
407 |
3468.0000 |
Aquis |
3036870 |
||||
|
08/10/2024 |
15:09:28 |
438 |
3468.0000 |
Aquis |
3036862 |
||||
|
08/10/2024 |
15:10:46 |
25 |
3466.0000 |
Aquis |
3039675 |
||||
|
08/10/2024 |
15:12:23 |
221 |
3466.0000 |
Aquis |
3042660 |
||||
|
08/10/2024 |
15:12:23 |
2 |
3466.0000 |
Aquis |
3042655 |
||||
|
08/10/2024 |
15:12:23 |
58 |
3466.0000 |
Aquis |
3042653 |
||||
|
08/10/2024 |
15:12:23 |
2 |
3466.0000 |
Aquis |
3042651 |
||||
|
08/10/2024 |
15:12:23 |
7 |
3466.0000 |
Aquis |
3042649 |
||||
|
08/10/2024 |
15:12:23 |
1 |
3466.0000 |
Aquis |
3042647 |
||||
|
08/10/2024 |
15:12:23 |
3 |
3466.0000 |
Aquis |
3042645 |
||||
|
08/10/2024 |
15:13:51 |
156 |
3466.0000 |
Aquis |
3045088 |
||||
|
08/10/2024 |
15:21:58 |
471 |
3462.0000 |
Aquis |
3059932 |
||||
|
08/10/2024 |
15:30:00 |
165 |
3462.0000 |
Aquis |
3075938 |
||||
|
08/10/2024 |
15:30:16 |
318 |
3462.0000 |
Aquis |
3076460 |
||||
|
08/10/2024 |
15:35:45 |
36 |
3460.0000 |
Aquis |
3085708 |
||||
|
08/10/2024 |
15:35:45 |
20 |
3460.0000 |
Aquis |
3085706 |
||||
|
08/10/2024 |
15:50:49 |
10 |
3462.0000 |
Aquis |
3112521 |
||||
|
08/10/2024 |
15:50:54 |
89 |
3462.0000 |
Aquis |
3112683 |
||||
|
08/10/2024 |
15:50:54 |
422 |
3462.0000 |
Aquis |
3112681 |
||||
|
08/10/2024 |
15:51:01 |
439 |
3462.0000 |
Aquis |
3112850 |
||||
|
08/10/2024 |
15:51:01 |
339 |
3462.0000 |
Aquis |
3112848 |
||||
|
08/10/2024 |
15:56:39 |
3 |
3460.0000 |
Aquis |
3120220 |
||||
|
08/10/2024 |
15:56:39 |
205 |
3460.0000 |
Aquis |
3120200 |
||||
|
08/10/2024 |
15:56:42 |
189 |
3460.0000 |
Aquis |
3120303 |
||||
|
08/10/2024 |
15:57:02 |
61 |
3460.0000 |
Aquis |
3120618 |
||||
|
08/10/2024 |
16:05:49 |
198 |
3462.0000 |
Aquis |
3136450 |
||||
|
08/10/2024 |
16:05:49 |
179 |
3462.0000 |
Aquis |
3136444 |
||||
|
08/10/2024 |
16:05:51 |
49 |
3462.0000 |
Aquis |
3136483 |
||||
|
08/10/2024 |
16:05:59 |
446 |
3462.0000 |
Aquis |
3136647 |
||||
|
08/10/2024 |
16:05:59 |
46 |
3462.0000 |
Aquis |
3136645 |
||||
|
08/10/2024 |
16:10:17 |
430 |
3460.0000 |
Aquis |
3143050 |
||||
|
08/10/2024 |
16:10:17 |
19 |
3460.0000 |
Aquis |
3143042 |
||||
|
08/10/2024 |
16:13:53 |
458 |
3458.0000 |
Aquis |
3148522 |
||||
|
08/10/2024 |
16:18:02 |
136 |
3454.0000 |
Aquis |
3155643 |
||||
|
08/10/2024 |
16:18:07 |
154 |
3454.0000 |
Aquis |
3155760 |
||||
|
08/10/2024 |
16:20:14 |
105 |
3454.0000 |
Aquis |
3158912 |
||||
|
08/10/2024 |
16:21:11 |
66 |
3454.0000 |
Aquis |
3160487 |
||||
|
08/10/2024 |
16:21:11 |
84 |
3454.0000 |
Aquis |
3160485 |
||||
|
08/10/2024 |
16:21:11 |
46 |
3454.0000 |
Aquis |
3160482 |
||||
|
08/10/2024 |
16:21:11 |
21 |
3454.0000 |
Aquis |
3160480 |
||||
|
08/10/2024 |
16:21:11 |
90 |
3454.0000 |
Aquis |
3160477 |
||||
|
08/10/2024 |
16:21:14 |
156 |
3454.0000 |
Aquis |
3160601 |
||||
|
08/10/2024 |
16:21:44 |
22 |
3454.0000 |
Aquis |
3161655 |
||||
|
08/10/2024 |
16:25:13 |
237 |
3458.0000 |
Aquis |
3166981 |
||||
|
08/10/2024 |
16:25:13 |
7 |
3458.0000 |
Aquis |
3166979 |
||||
|
08/10/2024 |
16:25:13 |
7 |
3458.0000 |
Aquis |
3166977 |
||||
|
08/10/2024 |
16:25:13 |
5 |
3458.0000 |
Aquis |
3166973 |
||||
|
08/10/2024 |
16:25:13 |
200 |
3458.0000 |
Aquis |
3166975 |
||||
|
08/10/2024 |
16:26:08 |
39 |
3456.0000 |
Aquis |
3168737 |
||||
|
08/10/2024 |
16:26:57 |
268 |
3458.0000 |
Aquis |
3170595 |
||||
|
08/10/2024 |
08:05:39 |
416 |
3484.0000 |
BATE |
2554557 |
||||
|
08/10/2024 |
08:05:40 |
381 |
3482.0000 |
BATE |
2554613 |
||||
|
08/10/2024 |
08:05:40 |
29 |
3482.0000 |
BATE |
2554609 |
||||
|
08/10/2024 |
08:05:40 |
208 |
3482.0000 |
BATE |
2554605 |
||||
|
08/10/2024 |
08:05:40 |
208 |
3482.0000 |
BATE |
2554601 |
||||
|
08/10/2024 |
08:18:22 |
55 |
3480.0000 |
BATE |
2574397 |
||||
|
08/10/2024 |
08:18:22 |
421 |
3480.0000 |
BATE |
2574393 |
||||
|
08/10/2024 |
08:20:46 |
85 |
3478.0000 |
BATE |
2578700 |
||||
|
08/10/2024 |
08:20:46 |
401 |
3478.0000 |
BATE |
2578696 |
||||
|
08/10/2024 |
08:20:53 |
402 |
3476.0000 |
BATE |
2578903 |
||||
|
08/10/2024 |
08:21:00 |
31 |
3476.0000 |
BATE |
2579050 |
||||
|
08/10/2024 |
08:39:07 |
430 |
3486.0000 |
BATE |
2617090 |
||||
|
08/10/2024 |
08:39:07 |
443 |
3486.0000 |
BATE |
2617086 |
||||
|
08/10/2024 |
08:40:57 |
163 |
3484.0000 |
BATE |
2620680 |
||||
|
08/10/2024 |
08:40:57 |
328 |
3484.0000 |
BATE |
2620686 |
||||
|
08/10/2024 |
08:49:15 |
165 |
3480.0000 |
BATE |
2637171 |
||||
|
08/10/2024 |
08:49:15 |
319 |
3480.0000 |
BATE |
2637165 |
||||
|
08/10/2024 |
08:56:19 |
39 |
3474.0000 |
BATE |
2652315 |
||||
|
08/10/2024 |
08:56:25 |
381 |
3474.0000 |
BATE |
2652563 |
||||
|
08/10/2024 |
09:08:10 |
373 |
3474.0000 |
BATE |
2669036 |
||||
|
08/10/2024 |
09:08:10 |
98 |
3474.0000 |
BATE |
2669030 |
||||
|
08/10/2024 |
09:10:56 |
412 |
3472.0000 |
BATE |
2674336 |
||||
|
08/10/2024 |
09:23:38 |
451 |
3468.0000 |
BATE |
2688383 |
||||
|
08/10/2024 |
09:35:10 |
479 |
3466.0000 |
BATE |
2698550 |
||||
|
08/10/2024 |
09:38:47 |
179 |
3468.0000 |
BATE |
2701782 |
||||
|
08/10/2024 |
09:38:56 |
263 |
3468.0000 |
BATE |
2701915 |
||||
|
08/10/2024 |
09:50:01 |
232 |
3468.0000 |
BATE |
2715683 |
||||
|
08/10/2024 |
09:50:01 |
186 |
3468.0000 |
BATE |
2715679 |
||||
|
08/10/2024 |
09:55:05 |
200 |
3466.0000 |
BATE |
2720338 |
||||
|
08/10/2024 |
09:55:05 |
238 |
3466.0000 |
BATE |
2720342 |
||||
|
08/10/2024 |
10:05:59 |
482 |
3466.0000 |
BATE |
2730206 |
||||
|
08/10/2024 |
10:12:56 |
423 |
3462.0000 |
BATE |
2735973 |
||||
|
08/10/2024 |
10:18:26 |
41 |
3458.0000 |
BATE |
2741894 |
||||
|
08/10/2024 |
10:18:26 |
402 |
3458.0000 |
BATE |
2741880 |
||||
|
08/10/2024 |
10:31:26 |
370 |
3460.0000 |
BATE |
2754680 |
||||
|
08/10/2024 |
10:31:26 |
92 |
3460.0000 |
BATE |
2754676 |
||||
|
08/10/2024 |
10:34:33 |
451 |
3460.0000 |
BATE |
2757207 |
||||
|
08/10/2024 |
10:44:10 |
488 |
3464.0000 |
BATE |
2766556 |
||||
|
08/10/2024 |
11:21:03 |
29 |
3468.0000 |
BATE |
2794717 |
||||
|
08/10/2024 |
11:21:03 |
230 |
3468.0000 |
BATE |
2794715 |
||||
|
08/10/2024 |
11:21:03 |
154 |
3468.0000 |
BATE |
2794713 |
||||
|
08/10/2024 |
11:22:01 |
486 |
3468.0000 |
BATE |
2795210 |
||||
|
08/10/2024 |
11:23:55 |
419 |
3468.0000 |
BATE |
2796441 |
||||
|
08/10/2024 |
11:39:21 |
447 |
3470.0000 |
BATE |
2807382 |
||||
|
08/10/2024 |
11:39:21 |
508 |
3470.0000 |
BATE |
2807376 |
||||
|
08/10/2024 |
11:41:38 |
263 |
3468.0000 |
BATE |
2809017 |
||||
|
08/10/2024 |
11:41:38 |
207 |
3468.0000 |
BATE |
2809013 |
||||
|
08/10/2024 |
11:56:47 |
499 |
3468.0000 |
BATE |
2818596 |
||||
|
08/10/2024 |
12:37:15 |
133 |
3464.0000 |
BATE |
2848650 |
||||
|
08/10/2024 |
12:37:15 |
174 |
3464.0000 |
BATE |
2848638 |
||||
|
08/10/2024 |
12:37:15 |
174 |
3464.0000 |
BATE |
2848636 |
||||
|
08/10/2024 |
12:37:15 |
19 |
3464.0000 |
BATE |
2848640 |
||||
|
08/10/2024 |
12:40:40 |
10 |
3462.0000 |
BATE |
2850956 |
||||
|
08/10/2024 |
12:40:40 |
10 |
3462.0000 |
BATE |
2850958 |
||||
|
08/10/2024 |
12:40:40 |
479 |
3462.0000 |
BATE |
2850954 |
||||
|
08/10/2024 |
12:55:32 |
403 |
3462.0000 |
BATE |
2861521 |
||||
|
08/10/2024 |
12:55:32 |
97 |
3462.0000 |
BATE |
2861519 |
||||
|
08/10/2024 |
13:05:18 |
436 |
3464.0000 |
BATE |
2868968 |
||||
|
08/10/2024 |
13:05:18 |
16 |
3464.0000 |
BATE |
2868964 |
||||
|
08/10/2024 |
13:08:12 |
36 |
3462.0000 |
BATE |
2871357 |
||||
|
08/10/2024 |
13:08:12 |
291 |
3462.0000 |
BATE |
2871355 |
||||
|
08/10/2024 |
13:08:13 |
69 |
3462.0000 |
BATE |
2871373 |
||||
|
08/10/2024 |
13:08:14 |
22 |
3462.0000 |
BATE |
2871393 |
||||
|
08/10/2024 |
13:08:20 |
3 |
3462.0000 |
BATE |
2871491 |
||||
|
08/10/2024 |
13:16:16 |
78 |
3458.0000 |
BATE |
2878539 |
||||
|
08/10/2024 |
13:16:38 |
223 |
3458.0000 |
BATE |
2878943 |
||||
|
08/10/2024 |
13:16:38 |
130 |
3458.0000 |
BATE |
2878945 |
||||
|
08/10/2024 |
13:36:59 |
349 |
3458.0000 |
BATE |
2896873 |
||||
|
08/10/2024 |
13:36:59 |
84 |
3458.0000 |
BATE |
2896871 |
||||
|
08/10/2024 |
13:51:17 |
500 |
3466.0000 |
BATE |
2910997 |
||||
|
08/10/2024 |
13:54:51 |
4 |
3468.0000 |
BATE |
2914851 |
||||
|
08/10/2024 |
13:55:41 |
422 |
3466.0000 |
BATE |
2916100 |
||||
|
08/10/2024 |
13:55:41 |
481 |
3466.0000 |
BATE |
2916106 |
||||
|
08/10/2024 |
13:59:13 |
501 |
3464.0000 |
BATE |
2919568 |
||||
|
08/10/2024 |
14:18:07 |
166 |
3468.0000 |
BATE |
2940572 |
||||
|
08/10/2024 |
14:18:07 |
166 |
3468.0000 |
BATE |
2940570 |
||||
|
08/10/2024 |
14:23:07 |
30 |
3468.0000 |
BATE |
2946325 |
||||
|
08/10/2024 |
14:23:07 |
207 |
3468.0000 |
BATE |
2946327 |
||||
|
08/10/2024 |
14:23:07 |
10 |
3468.0000 |
BATE |
2946323 |
||||
|
08/10/2024 |
14:24:57 |
166 |
3466.0000 |
BATE |
2948242 |
||||
|
08/10/2024 |
14:24:57 |
337 |
3466.0000 |
BATE |
2948240 |
||||
|
08/10/2024 |
14:24:57 |
483 |
3466.0000 |
BATE |
2948236 |
||||
|
08/10/2024 |
14:33:01 |
386 |
3466.0000 |
BATE |
2965834 |
||||
|
08/10/2024 |
14:39:47 |
31 |
3468.0000 |
BATE |
2978500 |
||||
|
08/10/2024 |
14:39:47 |
207 |
3468.0000 |
BATE |
2978498 |
||||
|
08/10/2024 |
14:39:47 |
207 |
3468.0000 |
BATE |
2978495 |
||||
|
08/10/2024 |
14:40:47 |
79 |
3468.0000 |
BATE |
2980723 |
||||
|
08/10/2024 |
14:40:47 |
152 |
3468.0000 |
BATE |
2980725 |
||||
|
08/10/2024 |
14:41:04 |
207 |
3468.0000 |
BATE |
2981298 |
||||
|
08/10/2024 |
14:41:04 |
30 |
3468.0000 |
BATE |
2981296 |
||||
|
08/10/2024 |
14:42:25 |
411 |
3468.0000 |
BATE |
2983646 |
||||
|
08/10/2024 |
14:42:25 |
412 |
3468.0000 |
BATE |
2983642 |
||||
|
08/10/2024 |
14:44:01 |
431 |
3468.0000 |
BATE |
2986560 |
||||
|
08/10/2024 |
14:50:13 |
419 |
3468.0000 |
BATE |
2998903 |
||||
|
08/10/2024 |
14:50:13 |
105 |
3468.0000 |
BATE |
2998893 |
||||
|
08/10/2024 |
14:50:13 |
338 |
3468.0000 |
BATE |
2998883 |
||||
|
08/10/2024 |
14:50:13 |
497 |
3468.0000 |
BATE |
2998881 |
||||
|
08/10/2024 |
14:57:23 |
425 |
3468.0000 |
BATE |
3013085 |
||||
|
08/10/2024 |
15:09:28 |
432 |
3468.0000 |
BATE |
3036872 |
||||
|
08/10/2024 |
15:09:28 |
409 |
3468.0000 |
BATE |
3036864 |
||||
|
08/10/2024 |
15:09:28 |
465 |
3468.0000 |
BATE |
3036866 |
||||
|
08/10/2024 |
15:12:23 |
490 |
3466.0000 |
BATE |
3042639 |
||||
|
08/10/2024 |
15:13:52 |
497 |
3464.0000 |
BATE |
3045108 |
||||
|
08/10/2024 |
15:21:19 |
112 |
3462.0000 |
BATE |
3058781 |
||||
|
08/10/2024 |
15:21:20 |
329 |
3462.0000 |
BATE |
3058883 |
||||
|
08/10/2024 |
15:21:58 |
16 |
3462.0000 |
BATE |
3059934 |
||||
|
08/10/2024 |
15:30:00 |
471 |
3462.0000 |
BATE |
3075917 |
||||
|
08/10/2024 |
15:41:22 |
145 |
3462.0000 |
BATE |
3095079 |
||||
|
08/10/2024 |
15:41:22 |
149 |
3462.0000 |
BATE |
3095077 |
||||
|
08/10/2024 |
15:41:22 |
30 |
3462.0000 |
BATE |
3095075 |
||||
|
08/10/2024 |
15:43:11 |
151 |
3460.0000 |
BATE |
3099739 |
||||
|
08/10/2024 |
15:43:53 |
356 |
3460.0000 |
BATE |
3100803 |
||||
|
08/10/2024 |
15:43:53 |
480 |
3460.0000 |
BATE |
3100807 |
||||
|
08/10/2024 |
15:50:34 |
36 |
3462.0000 |
BATE |
3111922 |
||||
|
08/10/2024 |
15:50:34 |
3 |
3462.0000 |
BATE |
3111920 |
||||
|
08/10/2024 |
15:50:34 |
3 |
3462.0000 |
BATE |
3111918 |
||||
|
08/10/2024 |
15:50:34 |
15 |
3462.0000 |
BATE |
3111916 |
||||
|
08/10/2024 |
15:50:34 |
1 |
3462.0000 |
BATE |
3111914 |
||||
|
08/10/2024 |
15:50:34 |
12 |
3462.0000 |
BATE |
3111912 |
||||
|
08/10/2024 |
15:50:34 |
12 |
3462.0000 |
BATE |
3111910 |
||||
|
08/10/2024 |
15:50:34 |
337 |
3462.0000 |
BATE |
3111908 |
||||
|
08/10/2024 |
15:50:34 |
446 |
3462.0000 |
BATE |
3111904 |
||||
|
08/10/2024 |
15:56:38 |
537 |
3460.0000 |
BATE |
3120181 |
||||
|
08/10/2024 |
15:56:38 |
453 |
3460.0000 |
BATE |
3120183 |
||||
|
08/10/2024 |
15:58:53 |
446 |
3458.0000 |
BATE |
3122999 |
||||
|
08/10/2024 |
16:05:59 |
469 |
3460.0000 |
BATE |
3136653 |
||||
|
08/10/2024 |
16:05:59 |
494 |
3460.0000 |
BATE |
3136651 |
||||
|
08/10/2024 |
16:10:17 |
419 |
3460.0000 |
BATE |
3143052 |
||||
|
08/10/2024 |
16:10:17 |
350 |
3460.0000 |
BATE |
3143046 |
||||
|
08/10/2024 |
16:10:17 |
103 |
3460.0000 |
BATE |
3143044 |
||||
|
08/10/2024 |
16:13:53 |
458 |
3458.0000 |
BATE |
3148518 |
||||
|
08/10/2024 |
16:15:01 |
34 |
3456.0000 |
BATE |
3150329 |
||||
|
08/10/2024 |
16:15:01 |
300 |
3456.0000 |
BATE |
3150327 |
||||
|
08/10/2024 |
16:15:01 |
6 |
3456.0000 |
BATE |
3150299 |
||||
|
08/10/2024 |
16:15:01 |
41 |
3456.0000 |
BATE |
3150295 |
||||
|
08/10/2024 |
16:15:01 |
41 |
3456.0000 |
BATE |
3150293 |
||||
|
08/10/2024 |
16:18:01 |
168 |
3454.0000 |
BATE |
3155630 |
||||
|
08/10/2024 |
16:18:01 |
466 |
3454.0000 |
BATE |
3155608 |
||||
|
08/10/2024 |
16:21:11 |
465 |
3454.0000 |
BATE |
3160471 |
||||
|
08/10/2024 |
16:21:11 |
266 |
3454.0000 |
BATE |
3160469 |
||||
|
08/10/2024 |
16:26:03 |
58 |
3458.0000 |
BATE |
3168640 |
||||
|
08/10/2024 |
16:26:03 |
182 |
3458.0000 |
BATE |
3168638 |
||||
|
08/10/2024 |
16:26:03 |
182 |
3458.0000 |
BATE |
3168636 |
||||
|
08/10/2024 |
16:26:03 |
182 |
3458.0000 |
BATE |
3168634 |
||||
|
08/10/2024 |
16:26:03 |
32 |
3458.0000 |
BATE |
3168632 |
||||
|
08/10/2024 |
16:26:03 |
182 |
3458.0000 |
BATE |
3168630 |
||||
|
08/10/2024 |
16:26:03 |
124 |
3458.0000 |
BATE |
3168628 |
||||
|
08/10/2024 |
16:26:03 |
79 |
3458.0000 |
BATE |
3168626 |
||||
|
08/10/2024 |
16:26:03 |
13 |
3458.0000 |
BATE |
3168624 |
||||
|
08/10/2024 |
08:05:40 |
450 |
3482.0000 |
CHIX |
2554615 |
||||
|
08/10/2024 |
08:05:40 |
410 |
3482.0000 |
CHIX |
2554603 |
||||
|
08/10/2024 |
08:05:40 |
410 |
3482.0000 |
CHIX |
2554597 |
||||
|
08/10/2024 |
08:18:22 |
445 |
3480.0000 |
CHIX |
2574395 |
||||
|
08/10/2024 |
08:18:41 |
507 |
3478.0000 |
CHIX |
2574741 |
||||
|
08/10/2024 |
08:39:07 |
427 |
3486.0000 |
CHIX |
2617088 |
||||
|
08/10/2024 |
08:39:07 |
418 |
3486.0000 |
CHIX |
2617082 |
||||
|
08/10/2024 |
08:40:57 |
119 |
3484.0000 |
CHIX |
2620682 |
||||
|
08/10/2024 |
08:40:57 |
361 |
3484.0000 |
CHIX |
2620684 |
||||
|
08/10/2024 |
08:50:33 |
62 |
3478.0000 |
CHIX |
2640085 |
||||
|
08/10/2024 |
08:53:02 |
180 |
3478.0000 |
CHIX |
2645594 |
||||
|
08/10/2024 |
08:53:02 |
233 |
3478.0000 |
CHIX |
2645551 |
||||
|
08/10/2024 |
09:08:10 |
433 |
3474.0000 |
CHIX |
2669032 |
||||
|
08/10/2024 |
09:10:56 |
437 |
3472.0000 |
CHIX |
2674339 |
||||
|
08/10/2024 |
09:23:38 |
389 |
3468.0000 |
CHIX |
2688389 |
||||
|
08/10/2024 |
09:23:38 |
118 |
3468.0000 |
CHIX |
2688385 |
||||
|
08/10/2024 |
09:35:10 |
456 |
3466.0000 |
CHIX |
2698552 |
||||
|
08/10/2024 |
09:38:47 |
433 |
3468.0000 |
CHIX |
2701776 |
||||
|
08/10/2024 |
09:50:01 |
309 |
3468.0000 |
CHIX |
2715689 |
||||
|
08/10/2024 |
09:50:01 |
118 |
3468.0000 |
CHIX |
2715681 |
||||
|
08/10/2024 |
10:09:14 |
303 |
3464.0000 |
CHIX |
2732778 |
||||
|
08/10/2024 |
10:09:14 |
156 |
3464.0000 |
CHIX |
2732780 |
||||
|
08/10/2024 |
10:12:56 |
175 |
3462.0000 |
CHIX |
2735977 |
||||
|
08/10/2024 |
10:12:56 |
316 |
3462.0000 |
CHIX |
2735975 |
||||
|
08/10/2024 |
10:18:26 |
90 |
3458.0000 |
CHIX |
2741886 |
||||
|
08/10/2024 |
10:18:26 |
319 |
3458.0000 |
CHIX |
2741884 |
||||
|
08/10/2024 |
10:31:26 |
259 |
3460.0000 |
CHIX |
2754682 |
||||
|
08/10/2024 |
10:31:26 |
212 |
3460.0000 |
CHIX |
2754678 |
||||
|
08/10/2024 |
10:34:33 |
1 |
3460.0000 |
CHIX |
2757209 |
||||
|
08/10/2024 |
10:34:33 |
490 |
3460.0000 |
CHIX |
2757205 |
||||
|
08/10/2024 |
10:44:10 |
490 |
3464.0000 |
CHIX |
2766558 |
||||
|
08/10/2024 |
10:44:10 |
4 |
3464.0000 |
CHIX |
2766552 |
||||
|
08/10/2024 |
11:23:55 |
501 |
3468.0000 |
CHIX |
2796445 |
||||
|
08/10/2024 |
11:23:55 |
442 |
3468.0000 |
CHIX |
2796443 |
||||
|
08/10/2024 |
11:31:06 |
33 |
3470.0000 |
CHIX |
2801674 |
||||
|
08/10/2024 |
11:31:06 |
389 |
3470.0000 |
CHIX |
2801672 |
||||
|
08/10/2024 |
11:39:21 |
422 |
3470.0000 |
CHIX |
2807378 |
||||
|
08/10/2024 |
11:56:47 |
47 |
3468.0000 |
CHIX |
2818598 |
||||
|
08/10/2024 |
11:56:47 |
388 |
3468.0000 |
CHIX |
2818594 |
||||
|
08/10/2024 |
12:08:33 |
176 |
3466.0000 |
CHIX |
2827369 |
||||
|
08/10/2024 |
12:08:33 |
234 |
3466.0000 |
CHIX |
2827367 |
||||
|
08/10/2024 |
12:08:33 |
5 |
3466.0000 |
CHIX |
2827365 |
||||
|
08/10/2024 |
12:23:37 |
41 |
3464.0000 |
CHIX |
2838301 |
||||
|
08/10/2024 |
12:23:37 |
408 |
3464.0000 |
CHIX |
2838299 |
||||
|
08/10/2024 |
12:37:15 |
99 |
3464.0000 |
CHIX |
2848634 |
||||
|
08/10/2024 |
12:37:15 |
28 |
3464.0000 |
CHIX |
2848644 |
||||
|
08/10/2024 |
12:37:15 |
367 |
3464.0000 |
CHIX |
2848642 |
||||
|
08/10/2024 |
12:55:32 |
454 |
3462.0000 |
CHIX |
2861517 |
||||
|
08/10/2024 |
13:05:18 |
408 |
3464.0000 |
CHIX |
2868966 |
||||
|
08/10/2024 |
13:12:36 |
87 |
3460.0000 |
CHIX |
2875384 |
||||
|
08/10/2024 |
13:12:36 |
144 |
3460.0000 |
CHIX |
2875382 |
||||
|
08/10/2024 |
13:12:36 |
250 |
3460.0000 |
CHIX |
2875380 |
||||
|
08/10/2024 |
13:20:47 |
317 |
3456.0000 |
CHIX |
2882502 |
||||
|
08/10/2024 |
13:20:47 |
163 |
3456.0000 |
CHIX |
2882504 |
||||
|
08/10/2024 |
13:51:17 |
62 |
3466.0000 |
CHIX |
2911015 |
||||
|
08/10/2024 |
13:51:17 |
14 |
3466.0000 |
CHIX |
2911013 |
||||
|
08/10/2024 |
13:51:17 |
253 |
3466.0000 |
CHIX |
2911011 |
||||
|
08/10/2024 |
13:51:17 |
30 |
3466.0000 |
CHIX |
2910995 |
||||
|
08/10/2024 |
13:55:41 |
104 |
3466.0000 |
CHIX |
2916110 |
||||
|
08/10/2024 |
13:55:41 |
367 |
3466.0000 |
CHIX |
2916108 |
||||
|
08/10/2024 |
13:55:41 |
405 |
3466.0000 |
CHIX |
2916102 |
||||
|
08/10/2024 |
13:55:41 |
93 |
3466.0000 |
CHIX |
2916104 |
||||
|
08/10/2024 |
13:59:13 |
454 |
3464.0000 |
CHIX |
2919566 |
||||
|
08/10/2024 |
14:24:57 |
46 |
3466.0000 |
CHIX |
2948256 |
||||
|
08/10/2024 |
14:24:57 |
365 |
3466.0000 |
CHIX |
2948254 |
||||
|
08/10/2024 |
14:24:57 |
403 |
3466.0000 |
CHIX |
2948258 |
||||
|
08/10/2024 |
14:24:57 |
99 |
3466.0000 |
CHIX |
2948262 |
||||
|
08/10/2024 |
14:24:57 |
469 |
3466.0000 |
CHIX |
2948238 |
||||
|
08/10/2024 |
14:33:01 |
36 |
3466.0000 |
CHIX |
2965846 |
||||
|
08/10/2024 |
14:33:01 |
101 |
3466.0000 |
CHIX |
2965842 |
||||
|
08/10/2024 |
14:33:01 |
350 |
3466.0000 |
CHIX |
2965832 |
||||
|
08/10/2024 |
14:40:19 |
29 |
3466.0000 |
CHIX |
2979763 |
||||
|
08/10/2024 |
14:42:25 |
499 |
3468.0000 |
CHIX |
2983650 |
||||
|
08/10/2024 |
14:42:25 |
467 |
3468.0000 |
CHIX |
2983644 |
||||
|
08/10/2024 |
14:42:25 |
463 |
3468.0000 |
CHIX |
2983640 |
||||
|
08/10/2024 |
14:44:01 |
462 |
3468.0000 |
CHIX |
2986562 |
||||
|
08/10/2024 |
14:50:13 |
265 |
3468.0000 |
CHIX |
2998899 |
||||
|
08/10/2024 |
14:50:13 |
235 |
3468.0000 |
CHIX |
2998889 |
||||
|
08/10/2024 |
14:57:23 |
417 |
3468.0000 |
CHIX |
3013083 |
||||
|
08/10/2024 |
14:59:55 |
373 |
3466.0000 |
CHIX |
3017857 |
||||
|
08/10/2024 |
15:09:28 |
412 |
3468.0000 |
CHIX |
3036874 |
||||
|
08/10/2024 |
15:09:28 |
495 |
3468.0000 |
CHIX |
3036868 |
||||
|
08/10/2024 |
15:12:23 |
457 |
3466.0000 |
CHIX |
3042641 |
||||
|
08/10/2024 |
15:13:52 |
393 |
3464.0000 |
CHIX |
3045106 |
||||
|
08/10/2024 |
15:13:52 |
92 |
3464.0000 |
CHIX |
3045110 |
||||
|
08/10/2024 |
15:21:19 |
155 |
3462.0000 |
CHIX |
3058787 |
||||
|
08/10/2024 |
15:21:19 |
188 |
3462.0000 |
CHIX |
3058783 |
||||
|
08/10/2024 |
15:21:19 |
141 |
3462.0000 |
CHIX |
3058779 |
||||
|
08/10/2024 |
15:30:00 |
453 |
3462.0000 |
CHIX |
3075915 |
||||
|
08/10/2024 |
15:43:01 |
118 |
3462.0000 |
CHIX |
3099162 |
||||
|
08/10/2024 |
15:43:01 |
1 |
3462.0000 |
CHIX |
3099142 |
||||
|
08/10/2024 |
15:43:01 |
294 |
3462.0000 |
CHIX |
3099138 |
||||
|
08/10/2024 |
15:43:01 |
14 |
3462.0000 |
CHIX |
3099136 |
||||
|
08/10/2024 |
15:43:53 |
426 |
3460.0000 |
CHIX |
3100805 |
||||
|
08/10/2024 |
15:43:53 |
493 |
3460.0000 |
CHIX |
3100801 |
||||
|
08/10/2024 |
15:50:34 |
426 |
3462.0000 |
CHIX |
3111898 |
||||
|
08/10/2024 |
15:56:38 |
455 |
3460.0000 |
CHIX |
3120179 |
||||
|
08/10/2024 |
15:56:38 |
504 |
3460.0000 |
CHIX |
3120177 |
||||
|
08/10/2024 |
15:58:53 |
503 |
3458.0000 |
CHIX |
3123001 |
||||
|
08/10/2024 |
16:05:49 |
447 |
3462.0000 |
CHIX |
3136440 |
||||
|
08/10/2024 |
16:05:59 |
426 |
3460.0000 |
CHIX |
3136649 |
||||
|
08/10/2024 |
16:10:17 |
290 |
3460.0000 |
CHIX |
3143048 |
||||
|
08/10/2024 |
16:10:17 |
213 |
3460.0000 |
CHIX |
3143040 |
||||
|
08/10/2024 |
16:13:53 |
413 |
3458.0000 |
CHIX |
3148520 |
||||
|
08/10/2024 |
16:15:01 |
59 |
3456.0000 |
CHIX |
3150297 |
||||
|
08/10/2024 |
16:15:01 |
383 |
3456.0000 |
CHIX |
3150291 |
||||
|
08/10/2024 |
16:18:01 |
449 |
3454.0000 |
CHIX |
3155610 |
||||
|
08/10/2024 |
16:21:11 |
505 |
3454.0000 |
CHIX |
3160467 |
||||
|
08/10/2024 |
16:24:23 |
68 |
3458.0000 |
CHIX |
3165880 |
||||
|
08/10/2024 |
16:24:23 |
109 |
3458.0000 |
CHIX |
3165878 |
||||
|
08/10/2024 |
16:24:23 |
100 |
3458.0000 |
CHIX |
3165876 |
||||
|
08/10/2024 |
16:24:23 |
65 |
3458.0000 |
CHIX |
3165874 |
||||
|
08/10/2024 |
16:24:23 |
60 |
3458.0000 |
CHIX |
3165872 |
||||
|
08/10/2024 |
16:26:08 |
47 |
3458.0000 |
CHIX |
3168726 |
||||
|
08/10/2024 |
16:26:08 |
79 |
3458.0000 |
CHIX |
3168724 |
||||
|
08/10/2024 |
16:26:08 |
6 |
3458.0000 |
CHIX |
3168722 |
||||
|
08/10/2024 |
16:26:08 |
56 |
3458.0000 |
CHIX |
3168720 |
||||
|
08/10/2024 |
16:26:08 |
237 |
3458.0000 |
CHIX |
3168718 |
||||
|
08/10/2024 |
16:26:08 |
113 |
3458.0000 |
CHIX |
3168716 |
||||
|
08/10/2024 |
16:26:08 |
61 |
3458.0000 |
CHIX |
3168714 |
||||
|
08/10/2024 |
08:01:37 |
720 |
3482.0000 |
LSE |
2547031 |
||||
|
08/10/2024 |
08:01:37 |
891 |
3484.0000 |
LSE |
2547028 |
||||
|
08/10/2024 |
08:05:39 |
711 |
3484.0000 |
LSE |
2554559 |
||||
|
08/10/2024 |
08:05:40 |
41 |
3480.0000 |
LSE |
2554633 |
||||
|
08/10/2024 |
08:05:40 |
328 |
3480.0000 |
LSE |
2554629 |
||||
|
08/10/2024 |
08:05:40 |
132 |
3480.0000 |
LSE |
2554627 |
||||
|
08/10/2024 |
08:05:40 |
38 |
3480.0000 |
LSE |
2554625 |
||||
|
08/10/2024 |
08:05:40 |
148 |
3480.0000 |
LSE |
2554623 |
||||
|
08/10/2024 |
08:05:40 |
670 |
3482.0000 |
LSE |
2554621 |
||||
|
08/10/2024 |
08:05:40 |
634 |
3482.0000 |
LSE |
2554599 |
||||
|
08/10/2024 |
08:05:44 |
18 |
3476.0000 |
LSE |
2554763 |
||||
|
08/10/2024 |
08:06:03 |
500 |
3476.0000 |
LSE |
2555324 |
||||
|
08/10/2024 |
08:06:03 |
99 |
3476.0000 |
LSE |
2555326 |
||||
|
08/10/2024 |
08:11:36 |
116 |
3478.0000 |
LSE |
2563447 |
||||
|
08/10/2024 |
08:11:36 |
496 |
3478.0000 |
LSE |
2563445 |
||||
|
08/10/2024 |
08:18:22 |
233 |
3480.0000 |
LSE |
2574403 |
||||
|
08/10/2024 |
08:18:22 |
366 |
3480.0000 |
LSE |
2574401 |
||||
|
08/10/2024 |
08:18:22 |
659 |
3480.0000 |
LSE |
2574399 |
||||
|
08/10/2024 |
08:18:41 |
314 |
3478.0000 |
LSE |
2574743 |
||||
|
08/10/2024 |
08:18:41 |
308 |
3478.0000 |
LSE |
2574745 |
||||
|
08/10/2024 |
08:20:46 |
251 |
3478.0000 |
LSE |
2578704 |
||||
|
08/10/2024 |
08:20:46 |
411 |
3478.0000 |
LSE |
2578702 |
||||
|
08/10/2024 |
08:20:46 |
723 |
3478.0000 |
LSE |
2578698 |
||||
|
08/10/2024 |
08:20:53 |
817 |
3476.0000 |
LSE |
2578901 |
||||
|
08/10/2024 |
08:23:23 |
146 |
3474.0000 |
LSE |
2583077 |
||||
|
08/10/2024 |
08:29:30 |
411 |
3484.0000 |
LSE |
2596557 |
||||
|
08/10/2024 |
08:29:58 |
705 |
3486.0000 |
LSE |
2597874 |
||||
|
08/10/2024 |
08:30:58 |
61 |
3486.0000 |
LSE |
2600424 |
||||
|
08/10/2024 |
08:30:58 |
49 |
3486.0000 |
LSE |
2600426 |
||||
|
08/10/2024 |
08:32:55 |
299 |
3488.0000 |
LSE |
2604990 |
||||
|
08/10/2024 |
08:32:55 |
701 |
3488.0000 |
LSE |
2604988 |
||||
|
08/10/2024 |
08:32:55 |
398 |
3488.0000 |
LSE |
2604992 |
||||
|
08/10/2024 |
08:39:07 |
248 |
3486.0000 |
LSE |
2617096 |
||||
|
08/10/2024 |
08:39:07 |
350 |
3486.0000 |
LSE |
2617094 |
||||
|
08/10/2024 |
08:39:07 |
697 |
3486.0000 |
LSE |
2617092 |
||||
|
08/10/2024 |
08:40:57 |
997 |
3484.0000 |
LSE |
2620688 |
||||
|
08/10/2024 |
08:41:03 |
624 |
3482.0000 |
LSE |
2620838 |
||||
|
08/10/2024 |
08:42:40 |
491 |
3482.0000 |
LSE |
2623949 |
||||
|
08/10/2024 |
08:42:40 |
112 |
3482.0000 |
LSE |
2623947 |
||||
|
08/10/2024 |
08:44:47 |
348 |
3482.0000 |
LSE |
2627822 |
||||
|
08/10/2024 |
08:44:47 |
275 |
3482.0000 |
LSE |
2627820 |
||||
|
08/10/2024 |
08:46:23 |
695 |
3480.0000 |
LSE |
2631442 |
||||
|
08/10/2024 |
08:49:15 |
689 |
3480.0000 |
LSE |
2637167 |
||||
|
08/10/2024 |
08:53:02 |
135 |
3478.0000 |
LSE |
2645543 |
||||
|
08/10/2024 |
08:53:02 |
476 |
3478.0000 |
LSE |
2645541 |
||||
|
08/10/2024 |
08:53:35 |
366 |
3476.0000 |
LSE |
2646756 |
||||
|
08/10/2024 |
08:53:35 |
244 |
3476.0000 |
LSE |
2646754 |
||||
|
08/10/2024 |
08:56:19 |
201 |
3474.0000 |
LSE |
2652313 |
||||
|
08/10/2024 |
08:56:19 |
687 |
3474.0000 |
LSE |
2652311 |
||||
|
08/10/2024 |
08:56:19 |
412 |
3474.0000 |
LSE |
2652317 |
||||
|
08/10/2024 |
09:00:21 |
6 |
3472.0000 |
LSE |
2660619 |
||||
|
08/10/2024 |
09:00:21 |
659 |
3472.0000 |
LSE |
2660617 |
||||
|
08/10/2024 |
09:00:21 |
675 |
3472.0000 |
LSE |
2660615 |
||||
|
08/10/2024 |
09:04:29 |
168 |
3476.0000 |
LSE |
2664973 |
||||
|
08/10/2024 |
09:06:50 |
87 |
3476.0000 |
LSE |
2667163 |
||||
|
08/10/2024 |
09:06:50 |
97 |
3476.0000 |
LSE |
2667161 |
||||
|
08/10/2024 |
09:06:50 |
201 |
3476.0000 |
LSE |
2667159 |
||||
|
08/10/2024 |
09:08:10 |
143 |
3474.0000 |
LSE |
2669040 |
||||
|
08/10/2024 |
09:08:10 |
602 |
3474.0000 |
LSE |
2669038 |
||||
|
08/10/2024 |
09:08:10 |
745 |
3474.0000 |
LSE |
2669042 |
||||
|
08/10/2024 |
09:10:56 |
659 |
3472.0000 |
LSE |
2674341 |
||||
|
08/10/2024 |
09:12:05 |
662 |
3470.0000 |
LSE |
2675470 |
||||
|
08/10/2024 |
09:16:21 |
671 |
3468.0000 |
LSE |
2680231 |
||||
|
08/10/2024 |
09:23:38 |
588 |
3468.0000 |
LSE |
2688387 |
||||
|
08/10/2024 |
09:23:55 |
396 |
3466.0000 |
LSE |
2688723 |
||||
|
08/10/2024 |
09:23:55 |
326 |
3466.0000 |
LSE |
2688725 |
||||
|
08/10/2024 |
09:35:10 |
112 |
3466.0000 |
LSE |
2698564 |
||||
|
08/10/2024 |
09:35:10 |
11 |
3466.0000 |
LSE |
2698562 |
||||
|
08/10/2024 |
09:35:10 |
81 |
3466.0000 |
LSE |
2698560 |
||||
|
08/10/2024 |
09:35:10 |
594 |
3466.0000 |
LSE |
2698558 |
||||
|
08/10/2024 |
09:35:10 |
650 |
3466.0000 |
LSE |
2698556 |
||||
|
08/10/2024 |
09:35:10 |
55 |
3466.0000 |
LSE |
2698554 |
||||
|
08/10/2024 |
09:38:47 |
713 |
3468.0000 |
LSE |
2701774 |
||||
|
08/10/2024 |
09:50:01 |
296 |
3468.0000 |
LSE |
2715687 |
||||
|
08/10/2024 |
09:50:01 |
302 |
3468.0000 |
LSE |
2715685 |
||||
|
08/10/2024 |
09:55:05 |
617 |
3466.0000 |
LSE |
2720348 |
||||
|
08/10/2024 |
09:55:05 |
80 |
3466.0000 |
LSE |
2720346 |
||||
|
08/10/2024 |
09:55:05 |
694 |
3466.0000 |
LSE |
2720340 |
||||
|
08/10/2024 |
10:00:10 |
591 |
3466.0000 |
LSE |
2724703 |
||||
|
08/10/2024 |
10:05:59 |
697 |
3466.0000 |
LSE |
2730212 |
||||
|
08/10/2024 |
10:05:59 |
15 |
3466.0000 |
LSE |
2730210 |
||||
|
08/10/2024 |
10:05:59 |
592 |
3466.0000 |
LSE |
2730208 |
||||
|
08/10/2024 |
10:09:14 |
19 |
3464.0000 |
LSE |
2732786 |
||||
|
08/10/2024 |
10:09:14 |
812 |
3464.0000 |
LSE |
2732782 |
||||
|
08/10/2024 |
10:09:14 |
35 |
3464.0000 |
LSE |
2732784 |
||||
|
08/10/2024 |
10:12:56 |
122 |
3462.0000 |
LSE |
2735987 |
||||
|
08/10/2024 |
10:12:56 |
91 |
3462.0000 |
LSE |
2735985 |
||||
|
08/10/2024 |
10:12:56 |
82 |
3462.0000 |
LSE |
2735983 |
||||
|
08/10/2024 |
10:12:56 |
655 |
3462.0000 |
LSE |
2735979 |
||||
|
08/10/2024 |
10:17:40 |
63 |
3460.0000 |
LSE |
2741051 |
||||
|
08/10/2024 |
10:17:40 |
199 |
3460.0000 |
LSE |
2741053 |
||||
|
08/10/2024 |
10:17:40 |
206 |
3460.0000 |
LSE |
2741049 |
||||
|
08/10/2024 |
10:18:26 |
198 |
3458.0000 |
LSE |
2741892 |
||||
|
08/10/2024 |
10:18:26 |
367 |
3458.0000 |
LSE |
2741890 |
||||
|
08/10/2024 |
10:18:26 |
628 |
3458.0000 |
LSE |
2741888 |
||||
|
08/10/2024 |
10:18:58 |
438 |
3456.0000 |
LSE |
2742529 |
||||
|
08/10/2024 |
10:18:58 |
47 |
3456.0000 |
LSE |
2742531 |
||||
|
08/10/2024 |
10:18:58 |
241 |
3456.0000 |
LSE |
2742527 |
||||
|
08/10/2024 |
10:25:05 |
202 |
3456.0000 |
LSE |
2748538 |
||||
|
08/10/2024 |
10:31:26 |
699 |
3460.0000 |
LSE |
2754688 |
||||
|
08/10/2024 |
10:31:26 |
611 |
3460.0000 |
LSE |
2754686 |
||||
|
08/10/2024 |
10:31:26 |
680 |
3460.0000 |
LSE |
2754684 |
||||
|
08/10/2024 |
10:34:33 |
646 |
3460.0000 |
LSE |
2757215 |
||||
|
08/10/2024 |
10:34:33 |
227 |
3460.0000 |
LSE |
2757213 |
||||
|
08/10/2024 |
10:34:33 |
506 |
3460.0000 |
LSE |
2757211 |
||||
|
08/10/2024 |
10:40:13 |
612 |
3460.0000 |
LSE |
2763836 |
||||
|
08/10/2024 |
10:40:13 |
452 |
3460.0000 |
LSE |
2763834 |
||||
|
08/10/2024 |
10:44:10 |
621 |
3464.0000 |
LSE |
2766560 |
||||
|
08/10/2024 |
10:45:45 |
84 |
3462.0000 |
LSE |
2768016 |
||||
|
08/10/2024 |
10:45:45 |
110 |
3462.0000 |
LSE |
2768014 |
||||
|
08/10/2024 |
10:45:45 |
121 |
3462.0000 |
LSE |
2768012 |
||||
|
08/10/2024 |
10:45:45 |
121 |
3462.0000 |
LSE |
2768010 |
||||
|
08/10/2024 |
10:45:45 |
601 |
3462.0000 |
LSE |
2768008 |
||||
|
08/10/2024 |
11:15:40 |
210 |
3468.0000 |
LSE |
2791036 |
||||
|
08/10/2024 |
11:15:40 |
140 |
3468.0000 |
LSE |
2791034 |
||||
|
08/10/2024 |
11:15:40 |
458 |
3468.0000 |
LSE |
2791032 |
||||
|
08/10/2024 |
11:15:40 |
438 |
3468.0000 |
LSE |
2791030 |
||||
|
08/10/2024 |
11:15:40 |
530 |
3468.0000 |
LSE |
2791028 |
||||
|
08/10/2024 |
11:15:40 |
530 |
3468.0000 |
LSE |
2791020 |
||||
|
08/10/2024 |
11:15:40 |
58 |
3468.0000 |
LSE |
2791022 |
||||
|
08/10/2024 |
11:15:40 |
210 |
3468.0000 |
LSE |
2791024 |
||||
|
08/10/2024 |
11:15:40 |
140 |
3468.0000 |
LSE |
2791026 |
||||
|
08/10/2024 |
11:15:40 |
593 |
3468.0000 |
LSE |
2791018 |
||||
|
08/10/2024 |
11:22:01 |
612 |
3468.0000 |
LSE |
2795218 |
||||
|
08/10/2024 |
11:22:01 |
100 |
3468.0000 |
LSE |
2795216 |
||||
|
08/10/2024 |
11:22:01 |
254 |
3468.0000 |
LSE |
2795214 |
||||
|
08/10/2024 |
11:22:01 |
435 |
3468.0000 |
LSE |
2795212 |
||||
|
08/10/2024 |
11:23:55 |
593 |
3468.0000 |
LSE |
2796447 |
||||
|
08/10/2024 |
11:39:21 |
435 |
3470.0000 |
LSE |
2807392 |
||||
|
08/10/2024 |
11:39:21 |
189 |
3470.0000 |
LSE |
2807390 |
||||
|
08/10/2024 |
11:39:21 |
659 |
3470.0000 |
LSE |
2807384 |
||||
|
08/10/2024 |
11:39:21 |
665 |
3470.0000 |
LSE |
2807386 |
||||
|
08/10/2024 |
11:41:38 |
732 |
3468.0000 |
LSE |
2809015 |
||||
|
08/10/2024 |
11:45:16 |
79 |
3468.0000 |
LSE |
2811411 |
||||
|
08/10/2024 |
11:45:16 |
150 |
3468.0000 |
LSE |
2811409 |
||||
|
08/10/2024 |
11:45:16 |
19 |
3468.0000 |
LSE |
2811413 |
||||
|
08/10/2024 |
11:45:16 |
49 |
3468.0000 |
LSE |
2811404 |
||||
|
08/10/2024 |
11:45:16 |
653 |
3468.0000 |
LSE |
2811406 |
||||
|
08/10/2024 |
11:56:47 |
609 |
3468.0000 |
LSE |
2818600 |
||||
|
08/10/2024 |
12:01:07 |
406 |
3468.0000 |
LSE |
2821570 |
||||
|
08/10/2024 |
12:01:07 |
267 |
3468.0000 |
LSE |
2821572 |
||||
|
08/10/2024 |
12:23:37 |
648 |
3464.0000 |
LSE |
2838303 |
||||
|
08/10/2024 |
12:37:15 |
394 |
3464.0000 |
LSE |
2848656 |
||||
|
08/10/2024 |
12:37:15 |
228 |
3464.0000 |
LSE |
2848652 |
||||
|
08/10/2024 |
12:37:15 |
318 |
3464.0000 |
LSE |
2848648 |
||||
|
08/10/2024 |
12:37:15 |
276 |
3464.0000 |
LSE |
2848646 |
||||
|
08/10/2024 |
12:39:54 |
480 |
3464.0000 |
LSE |
2850300 |
||||
|
08/10/2024 |
12:40:31 |
239 |
3464.0000 |
LSE |
2850805 |
||||
|
08/10/2024 |
12:47:17 |
714 |
3462.0000 |
LSE |
2855587 |
||||
|
08/10/2024 |
13:05:18 |
30 |
3464.0000 |
LSE |
2868972 |
||||
|
08/10/2024 |
13:05:18 |
575 |
3464.0000 |
LSE |
2868970 |
||||
|
08/10/2024 |
13:08:12 |
713 |
3462.0000 |
LSE |
2871359 |
||||
|
08/10/2024 |
13:12:36 |
157 |
3460.0000 |
LSE |
2875390 |
||||
|
08/10/2024 |
13:12:36 |
307 |
3460.0000 |
LSE |
2875388 |
||||
|
08/10/2024 |
13:12:36 |
228 |
3460.0000 |
LSE |
2875386 |
||||
|
08/10/2024 |
13:16:38 |
638 |
3458.0000 |
LSE |
2878947 |
||||
|
08/10/2024 |
13:26:40 |
93 |
3458.0000 |
LSE |
2887058 |
||||
|
08/10/2024 |
13:26:40 |
349 |
3458.0000 |
LSE |
2887056 |
||||
|
08/10/2024 |
13:26:40 |
169 |
3458.0000 |
LSE |
2887054 |
||||
|
08/10/2024 |
13:36:59 |
81 |
3458.0000 |
LSE |
2896881 |
||||
|
08/10/2024 |
13:36:59 |
906 |
3458.0000 |
LSE |
2896879 |
||||
|
08/10/2024 |
13:36:59 |
84 |
3458.0000 |
LSE |
2896877 |
||||
|
08/10/2024 |
13:36:59 |
99 |
3458.0000 |
LSE |
2896875 |
||||
|
08/10/2024 |
13:51:17 |
324 |
3466.0000 |
LSE |
2911009 |
||||
|
08/10/2024 |
13:51:17 |
861 |
3466.0000 |
LSE |
2911007 |
||||
|
08/10/2024 |
13:51:17 |
9 |
3466.0000 |
LSE |
2911005 |
||||
|
08/10/2024 |
13:51:17 |
140 |
3466.0000 |
LSE |
2911003 |
||||
|
08/10/2024 |
13:51:17 |
11 |
3466.0000 |
LSE |
2911001 |
||||
|
08/10/2024 |
13:51:17 |
121 |
3466.0000 |
LSE |
2910999 |
||||
|
08/10/2024 |
13:55:41 |
504 |
3466.0000 |
LSE |
2916120 |
||||
|
08/10/2024 |
13:55:41 |
91 |
3466.0000 |
LSE |
2916118 |
||||
|
08/10/2024 |
13:55:41 |
624 |
3466.0000 |
LSE |
2916116 |
||||
|
08/10/2024 |
13:55:41 |
129 |
3466.0000 |
LSE |
2916114 |
||||
|
08/10/2024 |
13:55:41 |
580 |
3466.0000 |
LSE |
2916112 |
||||
|
08/10/2024 |
13:58:38 |
473 |
3464.0000 |
LSE |
2918927 |
||||
|
08/10/2024 |
13:58:38 |
464 |
3464.0000 |
LSE |
2918929 |
||||
|
08/10/2024 |
14:04:23 |
498 |
3468.0000 |
LSE |
2925589 |
||||
|
08/10/2024 |
14:04:23 |
438 |
3468.0000 |
LSE |
2925587 |
||||
|
08/10/2024 |
14:10:23 |
152 |
3468.0000 |
LSE |
2932333 |
||||
|
08/10/2024 |
14:13:31 |
632 |
3468.0000 |
LSE |
2935536 |
||||
|
08/10/2024 |
14:14:15 |
13 |
3468.0000 |
LSE |
2936205 |
||||
|
08/10/2024 |
14:14:15 |
707 |
3468.0000 |
LSE |
2936203 |
||||
|
08/10/2024 |
14:15:35 |
460 |
3466.0000 |
LSE |
2937320 |
||||
|
08/10/2024 |
14:24:57 |
342 |
3466.0000 |
LSE |
2948252 |
||||
|
08/10/2024 |
14:24:57 |
439 |
3466.0000 |
LSE |
2948250 |
||||
|
08/10/2024 |
14:24:57 |
159 |
3466.0000 |
LSE |
2948248 |
||||
|
08/10/2024 |
14:24:57 |
273 |
3466.0000 |
LSE |
2948246 |
||||
|
08/10/2024 |
14:24:57 |
138 |
3466.0000 |
LSE |
2948244 |
||||
|
08/10/2024 |
14:31:28 |
588 |
3466.0000 |
LSE |
2962222 |
||||
|
08/10/2024 |
14:33:01 |
678 |
3466.0000 |
LSE |
2965844 |
||||
|
08/10/2024 |
14:33:01 |
467 |
3466.0000 |
LSE |
2965840 |
||||
|
08/10/2024 |
14:33:01 |
198 |
3466.0000 |
LSE |
2965838 |
||||
|
08/10/2024 |
14:33:01 |
706 |
3466.0000 |
LSE |
2965836 |
||||
|
08/10/2024 |
14:39:47 |
227 |
3468.0000 |
LSE |
2978493 |
||||
|
08/10/2024 |
14:39:47 |
110 |
3468.0000 |
LSE |
2978491 |
||||
|
08/10/2024 |
14:39:47 |
35 |
3468.0000 |
LSE |
2978483 |
||||
|
08/10/2024 |
14:39:47 |
70 |
3468.0000 |
LSE |
2978479 |
||||
|
08/10/2024 |
14:39:47 |
203 |
3468.0000 |
LSE |
2978481 |
||||
|
08/10/2024 |
14:39:47 |
58 |
3468.0000 |
LSE |
2978487 |
||||
|
08/10/2024 |
14:39:47 |
35 |
3468.0000 |
LSE |
2978485 |
||||
|
08/10/2024 |
14:39:47 |
16 |
3468.0000 |
LSE |
2978489 |
||||
|
08/10/2024 |
14:40:47 |
130 |
3468.0000 |
LSE |
2980721 |
||||
|
08/10/2024 |
14:40:47 |
156 |
3468.0000 |
LSE |
2980719 |
||||
|
08/10/2024 |
14:40:47 |
14 |
3468.0000 |
LSE |
2980715 |
||||
|
08/10/2024 |
14:40:47 |
13 |
3468.0000 |
LSE |
2980713 |
||||
|
08/10/2024 |
14:40:47 |
54 |
3468.0000 |
LSE |
2980711 |
||||
|
08/10/2024 |
14:40:47 |
51 |
3468.0000 |
LSE |
2980717 |
||||
|
08/10/2024 |
14:41:04 |
314 |
3468.0000 |
LSE |
2981302 |
||||
|
08/10/2024 |
14:41:04 |
120 |
3468.0000 |
LSE |
2981300 |
||||
|
08/10/2024 |
14:41:09 |
245 |
3468.0000 |
LSE |
2981483 |
||||
|
08/10/2024 |
14:42:25 |
632 |
3468.0000 |
LSE |
2983652 |
||||
|
08/10/2024 |
14:42:25 |
619 |
3468.0000 |
LSE |
2983648 |
||||
|
08/10/2024 |
14:44:01 |
674 |
3468.0000 |
LSE |
2986570 |
||||
|
08/10/2024 |
14:44:01 |
862 |
3468.0000 |
LSE |
2986568 |
||||
|
08/10/2024 |
14:48:00 |
547 |
3468.0000 |
LSE |
2995025 |
||||
|
08/10/2024 |
14:50:13 |
723 |
3468.0000 |
LSE |
2998897 |
||||
|
08/10/2024 |
14:50:13 |
805 |
3468.0000 |
LSE |
2998895 |
||||
|
08/10/2024 |
14:50:13 |
42 |
3468.0000 |
LSE |
2998885 |
||||
|
08/10/2024 |
14:50:13 |
621 |
3468.0000 |
LSE |
2998887 |
||||
|
08/10/2024 |
14:56:29 |
124 |
3468.0000 |
LSE |
3011204 |
||||
|
08/10/2024 |
14:56:29 |
21 |
3468.0000 |
LSE |
3011202 |
||||
|
08/10/2024 |
14:56:29 |
162 |
3468.0000 |
LSE |
3011200 |
||||
|
08/10/2024 |
14:56:29 |
62 |
3468.0000 |
LSE |
3011198 |
||||
|
08/10/2024 |
14:57:23 |
639 |
3468.0000 |
LSE |
3013087 |
||||
|
08/10/2024 |
14:57:23 |
598 |
3468.0000 |
LSE |
3013089 |
||||
|
08/10/2024 |
15:00:00 |
184 |
3466.0000 |
LSE |
3018064 |
||||
|
08/10/2024 |
15:00:00 |
809 |
3466.0000 |
LSE |
3018062 |
||||
|
08/10/2024 |
15:03:27 |
254 |
3468.0000 |
LSE |
3025362 |
||||
|
08/10/2024 |
15:03:27 |
79 |
3468.0000 |
LSE |
3025359 |
||||
|
08/10/2024 |
15:03:27 |
31 |
3468.0000 |
LSE |
3025357 |
||||
|
08/10/2024 |
15:03:27 |
79 |
3468.0000 |
LSE |
3025355 |
||||
|
08/10/2024 |
15:04:09 |
60 |
3470.0000 |
LSE |
3026728 |
||||
|
08/10/2024 |
15:04:09 |
3 |
3470.0000 |
LSE |
3026730 |
||||
|
08/10/2024 |
15:04:09 |
37 |
3470.0000 |
LSE |
3026732 |
||||
|
08/10/2024 |
15:04:09 |
12 |
3470.0000 |
LSE |
3026734 |
||||
|
08/10/2024 |
15:05:09 |
14 |
3470.0000 |
LSE |
3028373 |
||||
|
08/10/2024 |
15:05:09 |
29 |
3470.0000 |
LSE |
3028371 |
||||
|
08/10/2024 |
15:05:09 |
74 |
3470.0000 |
LSE |
3028369 |
||||
|
08/10/2024 |
15:05:09 |
160 |
3470.0000 |
LSE |
3028367 |
||||
|
08/10/2024 |
15:05:09 |
79 |
3470.0000 |
LSE |
3028365 |
||||
|
08/10/2024 |
15:05:09 |
95 |
3470.0000 |
LSE |
3028363 |
||||
|
08/10/2024 |
15:05:09 |
220 |
3470.0000 |
LSE |
3028361 |
||||
|
08/10/2024 |
15:05:09 |
399 |
3470.0000 |
LSE |
3028359 |
||||
|
08/10/2024 |
15:05:09 |
24 |
3470.0000 |
LSE |
3028357 |
||||
|
08/10/2024 |
15:05:09 |
547 |
3470.0000 |
LSE |
3028355 |
||||
|
08/10/2024 |
15:05:09 |
112 |
3470.0000 |
LSE |
3028353 |
||||
|
08/10/2024 |
15:09:28 |
520 |
3468.0000 |
LSE |
3036884 |
||||
|
08/10/2024 |
15:09:28 |
213 |
3468.0000 |
LSE |
3036882 |
||||
|
08/10/2024 |
15:09:28 |
144 |
3468.0000 |
LSE |
3036880 |
||||
|
08/10/2024 |
15:09:28 |
381 |
3468.0000 |
LSE |
3036878 |
||||
|
08/10/2024 |
15:09:28 |
536 |
3468.0000 |
LSE |
3036876 |
||||
|
08/10/2024 |
15:12:23 |
886 |
3466.0000 |
LSE |
3042643 |
||||
|
08/10/2024 |
15:13:52 |
635 |
3464.0000 |
LSE |
3045112 |
||||
|
08/10/2024 |
15:13:53 |
678 |
3462.0000 |
LSE |
3045140 |
||||
|
08/10/2024 |
15:14:55 |
703 |
3460.0000 |
LSE |
3046797 |
||||
|
08/10/2024 |
15:21:19 |
140 |
3462.0000 |
LSE |
3058795 |
||||
|
08/10/2024 |
15:21:19 |
120 |
3462.0000 |
LSE |
3058797 |
||||
|
08/10/2024 |
15:21:19 |
117 |
3462.0000 |
LSE |
3058799 |
||||
|
08/10/2024 |
15:21:19 |
167 |
3462.0000 |
LSE |
3058801 |
||||
|
08/10/2024 |
15:21:19 |
714 |
3462.0000 |
LSE |
3058793 |
||||
|
08/10/2024 |
15:21:19 |
16 |
3462.0000 |
LSE |
3058791 |
||||
|
08/10/2024 |
15:21:19 |
659 |
3462.0000 |
LSE |
3058789 |
||||
|
08/10/2024 |
15:27:23 |
301 |
3464.0000 |
LSE |
3071413 |
||||
|
08/10/2024 |
15:27:23 |
647 |
3464.0000 |
LSE |
3071411 |
||||
|
08/10/2024 |
15:28:39 |
112 |
3464.0000 |
LSE |
3073432 |
||||
|
08/10/2024 |
15:28:39 |
10 |
3464.0000 |
LSE |
3073430 |
||||
|
08/10/2024 |
15:28:39 |
225 |
3464.0000 |
LSE |
3073428 |
||||
|
08/10/2024 |
15:28:39 |
213 |
3464.0000 |
LSE |
3073426 |
||||
|
08/10/2024 |
15:28:39 |
52 |
3464.0000 |
LSE |
3073424 |
||||
|
08/10/2024 |
15:30:00 |
608 |
3462.0000 |
LSE |
3075923 |
||||
|
08/10/2024 |
15:30:00 |
618 |
3462.0000 |
LSE |
3075921 |
||||
|
08/10/2024 |
15:30:00 |
644 |
3462.0000 |
LSE |
3075919 |
||||
|
08/10/2024 |
15:32:45 |
383 |
3462.0000 |
LSE |
3080898 |
||||
|
08/10/2024 |
15:32:45 |
226 |
3462.0000 |
LSE |
3080896 |
||||
|
08/10/2024 |
15:36:45 |
109 |
3462.0000 |
LSE |
3087310 |
||||
|
08/10/2024 |
15:36:45 |
62 |
3462.0000 |
LSE |
3087308 |
||||
|
08/10/2024 |
15:36:45 |
158 |
3462.0000 |
LSE |
3087312 |
||||
|
08/10/2024 |
15:36:45 |
141 |
3462.0000 |
LSE |
3087304 |
||||
|
08/10/2024 |
15:36:45 |
226 |
3462.0000 |
LSE |
3087306 |
||||
|
08/10/2024 |
15:38:09 |
170 |
3462.0000 |
LSE |
3089593 |
||||
|
08/10/2024 |
15:38:09 |
140 |
3462.0000 |
LSE |
3089591 |
||||
|
08/10/2024 |
15:38:09 |
56 |
3462.0000 |
LSE |
3089589 |
||||
|
08/10/2024 |
15:38:09 |
149 |
3462.0000 |
LSE |
3089587 |
||||
|
08/10/2024 |
15:38:09 |
167 |
3462.0000 |
LSE |
3089585 |
||||
|
08/10/2024 |
15:38:09 |
15 |
3462.0000 |
LSE |
3089583 |
||||
|
08/10/2024 |
15:38:09 |
7 |
3462.0000 |
LSE |
3089581 |
||||
|
08/10/2024 |
15:40:39 |
172 |
3462.0000 |
LSE |
3093911 |
||||
|
08/10/2024 |
15:40:39 |
133 |
3462.0000 |
LSE |
3093909 |
||||
|
08/10/2024 |
15:40:39 |
11 |
3462.0000 |
LSE |
3093907 |
||||
|
08/10/2024 |
15:40:39 |
11 |
3462.0000 |
LSE |
3093903 |
||||
|
08/10/2024 |
15:40:39 |
59 |
3462.0000 |
LSE |
3093901 |
||||
|
08/10/2024 |
15:40:39 |
169 |
3462.0000 |
LSE |
3093905 |
||||
|
08/10/2024 |
15:42:39 |
48 |
3462.0000 |
LSE |
3097391 |
||||
|
08/10/2024 |
15:42:39 |
129 |
3462.0000 |
LSE |
3097389 |
||||
|
08/10/2024 |
15:42:39 |
6 |
3462.0000 |
LSE |
3097395 |
||||
|
08/10/2024 |
15:42:39 |
157 |
3462.0000 |
LSE |
3097393 |
||||
|
08/10/2024 |
15:42:39 |
293 |
3462.0000 |
LSE |
3097387 |
||||
|
08/10/2024 |
15:42:39 |
254 |
3462.0000 |
LSE |
3097385 |
||||
|
08/10/2024 |
15:42:39 |
117 |
3462.0000 |
LSE |
3097383 |
||||
|
08/10/2024 |
15:42:39 |
126 |
3462.0000 |
LSE |
3097381 |
||||
|
08/10/2024 |
15:42:39 |
172 |
3462.0000 |
LSE |
3097379 |
||||
|
08/10/2024 |
15:43:53 |
698 |
3460.0000 |
LSE |
3100809 |
||||
|
08/10/2024 |
15:43:53 |
672 |
3460.0000 |
LSE |
3100811 |
||||
|
08/10/2024 |
15:47:24 |
140 |
3462.0000 |
LSE |
3106840 |
||||
|
08/10/2024 |
15:47:24 |
140 |
3462.0000 |
LSE |
3106838 |
||||
|
08/10/2024 |
15:47:24 |
114 |
3462.0000 |
LSE |
3106836 |
||||
|
08/10/2024 |
15:47:24 |
121 |
3462.0000 |
LSE |
3106834 |
||||
|
08/10/2024 |
15:47:24 |
198 |
3462.0000 |
LSE |
3106832 |
||||
|
08/10/2024 |
15:47:40 |
117 |
3462.0000 |
LSE |
3107311 |
||||
|
08/10/2024 |
15:47:40 |
141 |
3462.0000 |
LSE |
3107309 |
||||
|
08/10/2024 |
15:47:40 |
140 |
3462.0000 |
LSE |
3107307 |
||||
|
08/10/2024 |
15:47:40 |
140 |
3462.0000 |
LSE |
3107305 |
||||
|
08/10/2024 |
15:47:40 |
150 |
3462.0000 |
LSE |
3107313 |
||||
|
08/10/2024 |
15:50:34 |
144 |
3462.0000 |
LSE |
3111928 |
||||
|
08/10/2024 |
15:50:34 |
110 |
3462.0000 |
LSE |
3111926 |
||||
|
08/10/2024 |
15:50:34 |
340 |
3462.0000 |
LSE |
3111930 |
||||
|
08/10/2024 |
15:50:34 |
86 |
3462.0000 |
LSE |
3111924 |
||||
|
08/10/2024 |
15:50:34 |
401 |
3462.0000 |
LSE |
3111906 |
||||
|
08/10/2024 |
15:50:34 |
648 |
3462.0000 |
LSE |
3111896 |
||||
|
08/10/2024 |
15:50:34 |
5 |
3462.0000 |
LSE |
3111902 |
||||
|
08/10/2024 |
15:50:34 |
276 |
3462.0000 |
LSE |
3111900 |
||||
|
08/10/2024 |
15:56:38 |
124 |
3460.0000 |
LSE |
3120187 |
||||
|
08/10/2024 |
15:56:38 |
116 |
3460.0000 |
LSE |
3120185 |
||||
|
08/10/2024 |
15:56:38 |
196 |
3460.0000 |
LSE |
3120189 |
||||
|
08/10/2024 |
15:56:38 |
620 |
3460.0000 |
LSE |
3120175 |
||||
|
08/10/2024 |
15:56:38 |
951 |
3460.0000 |
LSE |
3120173 |
||||
|
08/10/2024 |
15:58:53 |
1,155 |
3458.0000 |
LSE |
3123003 |
||||
|
08/10/2024 |
16:01:21 |
916 |
3460.0000 |
LSE |
3129760 |
||||
|
08/10/2024 |
16:02:21 |
127 |
3460.0000 |
LSE |
3131063 |
||||
|
08/10/2024 |
16:02:21 |
123 |
3460.0000 |
LSE |
3131061 |
||||
|
08/10/2024 |
16:02:21 |
140 |
3460.0000 |
LSE |
3131059 |
||||
|
08/10/2024 |
16:02:21 |
547 |
3460.0000 |
LSE |
3131057 |
||||
|
08/10/2024 |
16:02:21 |
557 |
3460.0000 |
LSE |
3131055 |
||||
|
08/10/2024 |
16:02:21 |
148 |
3460.0000 |
LSE |
3131053 |
||||
|
08/10/2024 |
16:04:23 |
8 |
3462.0000 |
LSE |
3134152 |
||||
|
08/10/2024 |
16:04:23 |
21 |
3462.0000 |
LSE |
3134150 |
||||
|
08/10/2024 |
16:04:23 |
114 |
3462.0000 |
LSE |
3134148 |
||||
|
08/10/2024 |
16:04:23 |
259 |
3462.0000 |
LSE |
3134146 |
||||
|
08/10/2024 |
16:04:23 |
163 |
3462.0000 |
LSE |
3134144 |
||||
|
08/10/2024 |
16:04:23 |
125 |
3462.0000 |
LSE |
3134142 |
||||
|
08/10/2024 |
16:04:23 |
1 |
3462.0000 |
LSE |
3134140 |
||||
|
08/10/2024 |
16:05:47 |
233 |
3464.0000 |
LSE |
3136416 |
||||
|
08/10/2024 |
16:05:47 |
130 |
3464.0000 |
LSE |
3136414 |
||||
|
08/10/2024 |
16:05:47 |
332 |
3464.0000 |
LSE |
3136412 |
||||
|
08/10/2024 |
16:05:47 |
120 |
3464.0000 |
LSE |
3136410 |
||||
|
08/10/2024 |
16:05:47 |
48 |
3464.0000 |
LSE |
3136408 |
||||
|
08/10/2024 |
16:05:47 |
196 |
3464.0000 |
LSE |
3136406 |
||||
|
08/10/2024 |
16:05:47 |
428 |
3464.0000 |
LSE |
3136394 |
||||
|
08/10/2024 |
16:05:47 |
119 |
3464.0000 |
LSE |
3136398 |
||||
|
08/10/2024 |
16:05:47 |
123 |
3464.0000 |
LSE |
3136396 |
||||
|
08/10/2024 |
16:05:47 |
240 |
3464.0000 |
LSE |
3136402 |
||||
|
08/10/2024 |
16:05:47 |
140 |
3464.0000 |
LSE |
3136400 |
||||
|
08/10/2024 |
16:05:47 |
140 |
3464.0000 |
LSE |
3136404 |
||||
|
08/10/2024 |
16:05:49 |
638 |
3462.0000 |
LSE |
3136442 |
||||
|
08/10/2024 |
16:05:59 |
722 |
3460.0000 |
LSE |
3136657 |
||||
|
08/10/2024 |
16:05:59 |
687 |
3460.0000 |
LSE |
3136655 |
||||
|
08/10/2024 |
16:10:17 |
875 |
3460.0000 |
LSE |
3143054 |
||||
|
08/10/2024 |
16:10:17 |
547 |
3462.0000 |
LSE |
3143028 |
||||
|
08/10/2024 |
16:10:17 |
144 |
3462.0000 |
LSE |
3143032 |
||||
|
08/10/2024 |
16:10:17 |
128 |
3462.0000 |
LSE |
3143030 |
||||
|
08/10/2024 |
16:10:17 |
242 |
3462.0000 |
LSE |
3143034 |
||||
|
08/10/2024 |
16:10:17 |
140 |
3462.0000 |
LSE |
3143036 |
||||
|
08/10/2024 |
16:10:17 |
117 |
3462.0000 |
LSE |
3143038 |
||||
|
08/10/2024 |
16:10:17 |
14 |
3462.0000 |
LSE |
3143026 |
||||
|
08/10/2024 |
16:10:17 |
49 |
3462.0000 |
LSE |
3143024 |
||||
|
08/10/2024 |
16:10:17 |
296 |
3462.0000 |
LSE |
3143022 |
||||
|
08/10/2024 |
16:10:17 |
249 |
3462.0000 |
LSE |
3143020 |
||||
|
08/10/2024 |
16:11:15 |
94 |
3458.0000 |
LSE |
3144418 |
||||
|
08/10/2024 |
16:11:15 |
438 |
3458.0000 |
LSE |
3144420 |
||||
|
08/10/2024 |
16:11:15 |
92 |
3458.0000 |
LSE |
3144422 |
||||
|
08/10/2024 |
16:12:16 |
138 |
3458.0000 |
LSE |
3146101 |
||||
|
08/10/2024 |
16:13:17 |
14 |
3460.0000 |
LSE |
3147778 |
||||
|
08/10/2024 |
16:13:17 |
147 |
3460.0000 |
LSE |
3147776 |
||||
|
08/10/2024 |
16:13:17 |
140 |
3460.0000 |
LSE |
3147774 |
||||
|
08/10/2024 |
16:13:17 |
344 |
3460.0000 |
LSE |
3147772 |
||||
|
08/10/2024 |
16:13:17 |
366 |
3460.0000 |
LSE |
3147770 |
||||
|
08/10/2024 |
16:13:17 |
318 |
3460.0000 |
LSE |
3147768 |
||||
|
08/10/2024 |
16:13:17 |
682 |
3460.0000 |
LSE |
3147766 |
||||
|
08/10/2024 |
16:13:53 |
674 |
3458.0000 |
LSE |
3148524 |
||||
|
08/10/2024 |
16:13:53 |
426 |
3458.0000 |
LSE |
3148526 |
||||
|
08/10/2024 |
16:15:01 |
66 |
3456.0000 |
LSE |
3150314 |
||||
|
08/10/2024 |
16:15:01 |
100 |
3456.0000 |
LSE |
3150309 |
||||
|
08/10/2024 |
16:15:01 |
588 |
3456.0000 |
LSE |
3150303 |
||||
|
08/10/2024 |
16:15:01 |
951 |
3456.0000 |
LSE |
3150301 |
||||
|
08/10/2024 |
16:17:01 |
126 |
3456.0000 |
LSE |
3154247 |
||||
|
08/10/2024 |
16:17:01 |
63 |
3456.0000 |
LSE |
3154245 |
||||
|
08/10/2024 |
16:17:01 |
784 |
3456.0000 |
LSE |
3154243 |
||||
|
08/10/2024 |
16:18:01 |
123 |
3456.0000 |
LSE |
3155616 |
||||
|
08/10/2024 |
16:18:01 |
120 |
3456.0000 |
LSE |
3155618 |
||||
|
08/10/2024 |
16:18:01 |
140 |
3456.0000 |
LSE |
3155620 |
||||
|
08/10/2024 |
16:18:01 |
59 |
3456.0000 |
LSE |
3155622 |
||||
|
08/10/2024 |
16:18:01 |
946 |
3454.0000 |
LSE |
3155628 |
||||
|
08/10/2024 |
16:18:01 |
16 |
3456.0000 |
LSE |
3155624 |
||||
|
08/10/2024 |
16:18:01 |
60 |
3456.0000 |
LSE |
3155626 |
||||
|
08/10/2024 |
16:18:01 |
399 |
3456.0000 |
LSE |
3155614 |
||||
|
08/10/2024 |
16:18:01 |
260 |
3456.0000 |
LSE |
3155612 |
||||
|
08/10/2024 |
16:18:01 |
684 |
3456.0000 |
LSE |
3155606 |
||||
|
08/10/2024 |
16:18:01 |
119 |
3456.0000 |
LSE |
3155604 |
||||
|
08/10/2024 |
16:20:02 |
100 |
3456.0000 |
LSE |
3158583 |
||||
|
08/10/2024 |
16:20:02 |
16 |
3456.0000 |
LSE |
3158581 |
||||
|
08/10/2024 |
16:20:02 |
140 |
3456.0000 |
LSE |
3158579 |
||||
|
08/10/2024 |
16:20:02 |
118 |
3456.0000 |
LSE |
3158577 |
||||
|
08/10/2024 |
16:20:02 |
684 |
3456.0000 |
LSE |
3158571 |
||||
|
08/10/2024 |
16:20:02 |
235 |
3456.0000 |
LSE |
3158573 |
||||
|
08/10/2024 |
16:20:02 |
140 |
3456.0000 |
LSE |
3158575 |
||||
|
08/10/2024 |
16:20:02 |
60 |
3456.0000 |
LSE |
3158569 |
||||
|
08/10/2024 |
16:20:02 |
79 |
3456.0000 |
LSE |
3158567 |
||||
|
08/10/2024 |
16:20:02 |
132 |
3456.0000 |
LSE |
3158565 |
||||
|
08/10/2024 |
16:20:02 |
85 |
3456.0000 |
LSE |
3158563 |
||||
|
08/10/2024 |
16:21:11 |
671 |
3454.0000 |
LSE |
3160475 |
||||
|
08/10/2024 |
16:21:11 |
721 |
3454.0000 |
LSE |
3160473 |
||||
|
08/10/2024 |
16:21:11 |
66 |
3456.0000 |
LSE |
3160451 |
||||
|
08/10/2024 |
16:21:11 |
684 |
3456.0000 |
LSE |
3160453 |
||||
|
08/10/2024 |
16:21:11 |
123 |
3456.0000 |
LSE |
3160457 |
||||
|
08/10/2024 |
16:21:11 |
126 |
3456.0000 |
LSE |
3160455 |
||||
|
08/10/2024 |
16:21:11 |
57 |
3456.0000 |
LSE |
3160463 |
||||
|
08/10/2024 |
16:21:11 |
62 |
3456.0000 |
LSE |
3160459 |
||||
|
08/10/2024 |
16:21:11 |
125 |
3456.0000 |
LSE |
3160461 |
||||
|
08/10/2024 |
16:21:11 |
11 |
3456.0000 |
LSE |
3160465 |
||||
|
08/10/2024 |
16:23:22 |
167 |
3456.0000 |
LSE |
3163982 |
||||
|
08/10/2024 |
16:23:22 |
882 |
3456.0000 |
LSE |
3163980 |
||||
|
08/10/2024 |
16:23:22 |
140 |
3456.0000 |
LSE |
3163978 |
||||
|
08/10/2024 |
16:23:22 |
124 |
3456.0000 |
LSE |
3163976 |
||||
|
08/10/2024 |
16:23:22 |
143 |
3456.0000 |
LSE |
3163974 |
||||
|
08/10/2024 |
16:23:22 |
11 |
3456.0000 |
LSE |
3163972 |
||||
|
08/10/2024 |
16:23:22 |
48 |
3456.0000 |
LSE |
3163970 |
||||
|
08/10/2024 |
16:23:22 |
13 |
3456.0000 |
LSE |
3163968 |
||||
|
08/10/2024 |
16:23:22 |
124 |
3456.0000 |
LSE |
3163966 |
||||
|
08/10/2024 |
16:23:22 |
733 |
3456.0000 |
LSE |
3163964 |
||||
|
08/10/2024 |
16:23:22 |
147 |
3456.0000 |
LSE |
3163962 |
||||
|
08/10/2024 |
16:24:23 |
478 |
3458.0000 |
LSE |
3165870 |
||||
|
08/10/2024 |
16:24:23 |
122 |
3458.0000 |
LSE |
3165868 |
||||
|
08/10/2024 |
16:24:23 |
132 |
3458.0000 |
LSE |
3165866 |
||||
|
08/10/2024 |
16:24:23 |
25 |
3458.0000 |
LSE |
3165864 |
||||
|
08/10/2024 |
16:24:23 |
22 |
3458.0000 |
LSE |
3165862 |
||||
|
08/10/2024 |
16:24:23 |
241 |
3458.0000 |
LSE |
3165858 |
||||
|
08/10/2024 |
16:24:23 |
56 |
3458.0000 |
LSE |
3165860 |
||||
|
08/10/2024 |
16:25:23 |
9 |
3458.0000 |
LSE |
3167336 |
||||
|
08/10/2024 |
16:25:23 |
118 |
3458.0000 |
LSE |
3167334 |
||||
|
08/10/2024 |
16:25:23 |
855 |
3458.0000 |
LSE |
3167332 |
||||
|
08/10/2024 |
16:25:23 |
21 |
3458.0000 |
LSE |
3167330 |
||||
|
08/10/2024 |
16:25:23 |
59 |
3458.0000 |
LSE |
3167328 |
||||
|
08/10/2024 |
16:25:23 |
139 |
3458.0000 |
LSE |
3167326 |
||||
|
08/10/2024 |
16:25:23 |
124 |
3458.0000 |
LSE |
3167324 |
||||
|
08/10/2024 |
16:25:23 |
226 |
3458.0000 |
LSE |
3167322 |
||||
|
08/10/2024 |
16:25:29 |
438 |
3458.0000 |
LSE |
3167542 |
||||
|
08/10/2024 |
16:25:29 |
160 |
3458.0000 |
LSE |
3167540 |
||||
|
08/10/2024 |
16:25:29 |
210 |
3458.0000 |
LSE |
3167544 |
||||
|
08/10/2024 |
16:25:29 |
695 |
3458.0000 |
LSE |
3167538 |
||||
|
08/10/2024 |
16:26:14 |
262 |
3458.0000 |
LSE |
3168834 |
||||
|
08/10/2024 |
16:26:14 |
504 |
3458.0000 |
LSE |
3168832 |
||||
|
08/10/2024 |
16:26:14 |
524 |
3458.0000 |
LSE |
3168840 |
||||
|
08/10/2024 |
16:26:14 |
122 |
3458.0000 |
LSE |
3168836 |
||||
|
08/10/2024 |
16:26:14 |
145 |
3458.0000 |
LSE |
3168838 |
||||
|
08/10/2024 |
16:26:29 |
331 |
3458.0000 |
LSE |
3169211 |
||||
|
08/10/2024 |
16:26:29 |
116 |
3458.0000 |
LSE |
3169215 |
||||
|
08/10/2024 |
16:26:29 |
45 |
3458.0000 |
LSE |
3169213 |
||||
1 Year Bunzl Chart |
1 Month Bunzl Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
