Bunzl PLC Transaction in Own Shares
2024年12月19日 - 4:00PM
RNS Regulatory News
RNS Number : 6541Q
Bunzl PLC
19 December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
19
December 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
|
|
18
December 2024
|
|
|
Aggregate number of ordinary shares
repurchased
|
|
231,749
|
|
|
Highest price paid per
share
|
|
£33.7600
|
|
|
Lowest price paid per
share
|
|
£33.2200
|
|
|
Average price paid per
share
|
|
£33.4547
|
|
|
Bunzl intends to cancel the
purchased shares.
|
|
|
Following the above transaction,
Bunzl does not hold any of its ordinary shares in treasury and
has 332,379,024 ordinary shares in issue.
Therefore, the total number of voting rights in the Company will
be 332,379,024 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 share
buyback programme with UBS announced on 27 August 2024, the Company
has repurchased 6,020,926 ordinary shares in aggregate at a
weighted average price of 3,495.11 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
|
3345.6377
|
145,749
|
3322.00
|
3376.00
|
|
|
BATS
Europe
|
3345.1197
|
36,000
|
3324.00
|
3368.00
|
|
|
Chi-X
Europe
|
3345.2106
|
31,000
|
3322.00
|
3368.00
|
|
|
Aquis
|
3345.3077
|
19,000
|
3322.00
|
3366.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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
Reference
Number
|
|
18/12/2024
|
08:02:00
|
24
|
3362.0000
|
Aquis
|
1552740
|
|
18/12/2024
|
08:02:00
|
194
|
3362.0000
|
Aquis
|
1552738
|
|
18/12/2024
|
08:02:00
|
139
|
3362.0000
|
Aquis
|
1552736
|
|
18/12/2024
|
08:02:00
|
9
|
3362.0000
|
Aquis
|
1552734
|
|
18/12/2024
|
08:03:51
|
46
|
3362.0000
|
Aquis
|
1555002
|
|
18/12/2024
|
08:03:51
|
464
|
3364.0000
|
Aquis
|
1555000
|
|
18/12/2024
|
08:14:24
|
53
|
3360.0000
|
Aquis
|
1567878
|
|
18/12/2024
|
08:14:47
|
455
|
3360.0000
|
Aquis
|
1568211
|
|
18/12/2024
|
08:31:32
|
148
|
3366.0000
|
Aquis
|
1583492
|
|
18/12/2024
|
08:32:06
|
112
|
3366.0000
|
Aquis
|
1583989
|
|
18/12/2024
|
08:32:06
|
147
|
3366.0000
|
Aquis
|
1583985
|
|
18/12/2024
|
08:42:39
|
144
|
3360.0000
|
Aquis
|
1593033
|
|
18/12/2024
|
08:43:50
|
259
|
3360.0000
|
Aquis
|
1594037
|
|
18/12/2024
|
08:43:52
|
101
|
3360.0000
|
Aquis
|
1594062
|
|
18/12/2024
|
08:56:48
|
153
|
3358.0000
|
Aquis
|
1604128
|
|
18/12/2024
|
08:57:17
|
323
|
3358.0000
|
Aquis
|
1604440
|
|
18/12/2024
|
09:12:43
|
301
|
3350.0000
|
Aquis
|
1616781
|
|
18/12/2024
|
09:12:43
|
152
|
3350.0000
|
Aquis
|
1616783
|
|
18/12/2024
|
09:46:09
|
463
|
3350.0000
|
Aquis
|
1645968
|
|
18/12/2024
|
09:46:10
|
28
|
3350.0000
|
Aquis
|
1645992
|
|
18/12/2024
|
09:48:54
|
82
|
3354.0000
|
Aquis
|
1648424
|
|
18/12/2024
|
09:56:17
|
267
|
3358.0000
|
Aquis
|
1654305
|
|
18/12/2024
|
09:56:17
|
167
|
3358.0000
|
Aquis
|
1654309
|
|
18/12/2024
|
10:08:21
|
471
|
3354.0000
|
Aquis
|
1663839
|
|
18/12/2024
|
10:19:12
|
412
|
3360.0000
|
Aquis
|
1671985
|
|
18/12/2024
|
10:36:34
|
400
|
3358.0000
|
Aquis
|
1685836
|
|
18/12/2024
|
10:36:34
|
46
|
3358.0000
|
Aquis
|
1685828
|
|
18/12/2024
|
10:55:20
|
430
|
3354.0000
|
Aquis
|
1701320
|
|
18/12/2024
|
11:13:23
|
447
|
3354.0000
|
Aquis
|
1716068
|
|
18/12/2024
|
11:26:32
|
15
|
3350.0000
|
Aquis
|
1725143
|
|
18/12/2024
|
11:27:22
|
141
|
3350.0000
|
Aquis
|
1725994
|
|
18/12/2024
|
11:27:29
|
183
|
3350.0000
|
Aquis
|
1726305
|
|
18/12/2024
|
11:27:29
|
78
|
3350.0000
|
Aquis
|
1726293
|
|
18/12/2024
|
11:48:43
|
21
|
3346.0000
|
Aquis
|
1742446
|
|
18/12/2024
|
11:49:41
|
373
|
3346.0000
|
Aquis
|
1742973
|
|
18/12/2024
|
11:49:41
|
55
|
3346.0000
|
Aquis
|
1742967
|
|
18/12/2024
|
12:20:25
|
344
|
3342.0000
|
Aquis
|
1762304
|
|
18/12/2024
|
12:20:25
|
109
|
3342.0000
|
Aquis
|
1762302
|
|
18/12/2024
|
12:35:52
|
92
|
3344.0000
|
Aquis
|
1772576
|
|
18/12/2024
|
12:41:07
|
45
|
3344.0000
|
Aquis
|
1775985
|
|
18/12/2024
|
12:57:28
|
100
|
3348.0000
|
Aquis
|
1787230
|
|
18/12/2024
|
12:57:30
|
365
|
3348.0000
|
Aquis
|
1787331
|
|
18/12/2024
|
12:59:40
|
8
|
3346.0000
|
Aquis
|
1788792
|
|
18/12/2024
|
13:01:08
|
156
|
3346.0000
|
Aquis
|
1790532
|
|
18/12/2024
|
13:01:35
|
43
|
3346.0000
|
Aquis
|
1790965
|
|
18/12/2024
|
13:01:35
|
149
|
3346.0000
|
Aquis
|
1790967
|
|
18/12/2024
|
13:01:45
|
98
|
3346.0000
|
Aquis
|
1791104
|
|
18/12/2024
|
13:11:51
|
464
|
3344.0000
|
Aquis
|
1799223
|
|
18/12/2024
|
13:26:11
|
251
|
3336.0000
|
Aquis
|
1810385
|
|
18/12/2024
|
13:26:18
|
135
|
3336.0000
|
Aquis
|
1810492
|
|
18/12/2024
|
13:26:31
|
34
|
3336.0000
|
Aquis
|
1810639
|
|
18/12/2024
|
13:38:05
|
49
|
3340.0000
|
Aquis
|
1820840
|
|
18/12/2024
|
13:38:07
|
250
|
3340.0000
|
Aquis
|
1820865
|
|
18/12/2024
|
13:38:10
|
3
|
3340.0000
|
Aquis
|
1820890
|
|
18/12/2024
|
13:38:10
|
157
|
3340.0000
|
Aquis
|
1820886
|
|
18/12/2024
|
13:58:16
|
456
|
3346.0000
|
Aquis
|
1839035
|
|
18/12/2024
|
14:13:15
|
157
|
3352.0000
|
Aquis
|
1854804
|
|
18/12/2024
|
14:13:17
|
2
|
3352.0000
|
Aquis
|
1854828
|
|
18/12/2024
|
14:13:18
|
314
|
3352.0000
|
Aquis
|
1854848
|
|
18/12/2024
|
14:24:30
|
104
|
3348.0000
|
Aquis
|
1867125
|
|
18/12/2024
|
14:25:03
|
351
|
3348.0000
|
Aquis
|
1867746
|
|
18/12/2024
|
14:34:52
|
282
|
3346.0000
|
Aquis
|
1888754
|
|
18/12/2024
|
14:34:52
|
191
|
3346.0000
|
Aquis
|
1888760
|
|
18/12/2024
|
14:46:03
|
46
|
3344.0000
|
Aquis
|
1914046
|
|
18/12/2024
|
14:46:03
|
449
|
3344.0000
|
Aquis
|
1914056
|
|
18/12/2024
|
14:54:35
|
11
|
3344.0000
|
Aquis
|
1932850
|
|
18/12/2024
|
14:55:03
|
145
|
3344.0000
|
Aquis
|
1933582
|
|
18/12/2024
|
14:55:22
|
142
|
3344.0000
|
Aquis
|
1934370
|
|
18/12/2024
|
14:55:37
|
254
|
3344.0000
|
Aquis
|
1934850
|
|
18/12/2024
|
14:55:37
|
178
|
3344.0000
|
Aquis
|
1934819
|
|
18/12/2024
|
14:55:37
|
175
|
3344.0000
|
Aquis
|
1934817
|
|
18/12/2024
|
15:06:04
|
343
|
3342.0000
|
Aquis
|
1959415
|
|
18/12/2024
|
15:06:04
|
51
|
3342.0000
|
Aquis
|
1959401
|
|
18/12/2024
|
15:06:04
|
91
|
3342.0000
|
Aquis
|
1959409
|
|
18/12/2024
|
15:15:32
|
440
|
3342.0000
|
Aquis
|
1974901
|
|
18/12/2024
|
15:15:36
|
451
|
3338.0000
|
Aquis
|
1975047
|
|
18/12/2024
|
15:25:00
|
420
|
3334.0000
|
Aquis
|
1989486
|
|
18/12/2024
|
15:39:03
|
500
|
3332.0000
|
Aquis
|
2014777
|
|
18/12/2024
|
15:41:41
|
121
|
3332.0000
|
Aquis
|
2018463
|
|
18/12/2024
|
15:41:41
|
325
|
3332.0000
|
Aquis
|
2018461
|
|
18/12/2024
|
15:49:38
|
501
|
3332.0000
|
Aquis
|
2032378
|
|
18/12/2024
|
15:59:01
|
2
|
3328.0000
|
Aquis
|
2046903
|
|
18/12/2024
|
15:59:01
|
100
|
3328.0000
|
Aquis
|
2046891
|
|
18/12/2024
|
15:59:04
|
261
|
3328.0000
|
Aquis
|
2046969
|
|
18/12/2024
|
15:59:05
|
1
|
3328.0000
|
Aquis
|
2046975
|
|
18/12/2024
|
15:59:05
|
2
|
3328.0000
|
Aquis
|
2046973
|
|
18/12/2024
|
15:59:07
|
2
|
3328.0000
|
Aquis
|
2047018
|
|
18/12/2024
|
15:59:12
|
130
|
3328.0000
|
Aquis
|
2047090
|
|
18/12/2024
|
16:08:06
|
174
|
3326.0000
|
Aquis
|
2064519
|
|
18/12/2024
|
16:08:09
|
41
|
3326.0000
|
Aquis
|
2064597
|
|
18/12/2024
|
16:08:09
|
100
|
3326.0000
|
Aquis
|
2064595
|
|
18/12/2024
|
16:08:11
|
43
|
3326.0000
|
Aquis
|
2064679
|
|
18/12/2024
|
16:08:11
|
142
|
3326.0000
|
Aquis
|
2064681
|
|
18/12/2024
|
16:13:04
|
11
|
3322.0000
|
Aquis
|
2073844
|
|
18/12/2024
|
16:13:04
|
47
|
3322.0000
|
Aquis
|
2073839
|
|
18/12/2024
|
16:13:42
|
96
|
3322.0000
|
Aquis
|
2074774
|
|
18/12/2024
|
16:13:48
|
125
|
3322.0000
|
Aquis
|
2074927
|
|
18/12/2024
|
16:22:08
|
247
|
3324.0000
|
Aquis
|
2091518
|
|
18/12/2024
|
16:22:36
|
316
|
3324.0000
|
Aquis
|
2092439
|
|
18/12/2024
|
16:22:36
|
160
|
3324.0000
|
Aquis
|
2092437
|
|
18/12/2024
|
16:22:38
|
2
|
3324.0000
|
Aquis
|
2092521
|
|
18/12/2024
|
16:22:38
|
1
|
3324.0000
|
Aquis
|
2092519
|
|
18/12/2024
|
16:25:18
|
41
|
3324.0000
|
Aquis
|
2097854
|
|
18/12/2024
|
16:25:45
|
38
|
3324.0000
|
Aquis
|
2099077
|
|
18/12/2024
|
16:25:48
|
176
|
3324.0000
|
Aquis
|
2099148
|
|
18/12/2024
|
16:29:43
|
35
|
3330.0000
|
Aquis
|
2109391
|
|
18/12/2024
|
16:29:43
|
52
|
3330.0000
|
Aquis
|
2109389
|
|
18/12/2024
|
08:01:59
|
643
|
3364.0000
|
BATE
|
1552673
|
|
18/12/2024
|
08:01:59
|
131
|
3364.0000
|
BATE
|
1552669
|
|
18/12/2024
|
08:09:11
|
745
|
3368.0000
|
BATE
|
1561803
|
|
18/12/2024
|
08:26:00
|
703
|
3366.0000
|
BATE
|
1578476
|
|
18/12/2024
|
08:32:06
|
697
|
3366.0000
|
BATE
|
1583987
|
|
18/12/2024
|
08:40:48
|
65
|
3362.0000
|
BATE
|
1591668
|
|
18/12/2024
|
08:41:47
|
659
|
3362.0000
|
BATE
|
1592381
|
|
18/12/2024
|
08:50:22
|
772
|
3360.0000
|
BATE
|
1599049
|
|
18/12/2024
|
09:06:55
|
646
|
3356.0000
|
BATE
|
1611694
|
|
18/12/2024
|
09:18:38
|
67
|
3344.0000
|
BATE
|
1621673
|
|
18/12/2024
|
09:24:06
|
155
|
3346.0000
|
BATE
|
1625926
|
|
18/12/2024
|
09:25:03
|
94
|
3346.0000
|
BATE
|
1626743
|
|
18/12/2024
|
09:26:40
|
74
|
3346.0000
|
BATE
|
1628189
|
|
18/12/2024
|
09:26:46
|
401
|
3346.0000
|
BATE
|
1628302
|
|
18/12/2024
|
09:46:09
|
295
|
3350.0000
|
BATE
|
1645958
|
|
18/12/2024
|
09:46:09
|
489
|
3350.0000
|
BATE
|
1645956
|
|
18/12/2024
|
09:48:54
|
661
|
3356.0000
|
BATE
|
1648422
|
|
18/12/2024
|
09:48:54
|
3
|
3356.0000
|
BATE
|
1648418
|
|
18/12/2024
|
10:01:50
|
786
|
3358.0000
|
BATE
|
1658543
|
|
18/12/2024
|
10:16:25
|
656
|
3358.0000
|
BATE
|
1670034
|
|
18/12/2024
|
10:29:03
|
678
|
3360.0000
|
BATE
|
1679445
|
|
18/12/2024
|
10:43:52
|
689
|
3356.0000
|
BATE
|
1692119
|
|
18/12/2024
|
10:55:20
|
738
|
3354.0000
|
BATE
|
1701318
|
|
18/12/2024
|
11:13:23
|
115
|
3354.0000
|
BATE
|
1716062
|
|
18/12/2024
|
11:13:23
|
673
|
3354.0000
|
BATE
|
1716054
|
|
18/12/2024
|
11:27:29
|
336
|
3350.0000
|
BATE
|
1726291
|
|
18/12/2024
|
11:27:29
|
245
|
3350.0000
|
BATE
|
1726301
|
|
18/12/2024
|
11:27:29
|
99
|
3350.0000
|
BATE
|
1726287
|
|
18/12/2024
|
11:41:07
|
18
|
3348.0000
|
BATE
|
1737037
|
|
18/12/2024
|
11:41:07
|
722
|
3348.0000
|
BATE
|
1737033
|
|
18/12/2024
|
12:20:25
|
234
|
3342.0000
|
BATE
|
1762314
|
|
18/12/2024
|
12:20:25
|
446
|
3342.0000
|
BATE
|
1762300
|
|
18/12/2024
|
12:20:25
|
33
|
3342.0000
|
BATE
|
1762306
|
|
18/12/2024
|
12:20:25
|
33
|
3342.0000
|
BATE
|
1762310
|
|
18/12/2024
|
12:28:25
|
406
|
3342.0000
|
BATE
|
1767034
|
|
18/12/2024
|
12:28:25
|
94
|
3342.0000
|
BATE
|
1767032
|
|
18/12/2024
|
12:28:25
|
77
|
3342.0000
|
BATE
|
1767030
|
|
18/12/2024
|
12:41:07
|
563
|
3344.0000
|
BATE
|
1775999
|
|
18/12/2024
|
12:41:07
|
216
|
3344.0000
|
BATE
|
1775991
|
|
18/12/2024
|
12:56:34
|
60
|
3348.0000
|
BATE
|
1786459
|
|
18/12/2024
|
12:57:28
|
672
|
3348.0000
|
BATE
|
1787228
|
|
18/12/2024
|
13:01:08
|
50
|
3346.0000
|
BATE
|
1790540
|
|
18/12/2024
|
13:01:09
|
3
|
3346.0000
|
BATE
|
1790561
|
|
18/12/2024
|
13:01:09
|
214
|
3346.0000
|
BATE
|
1790559
|
|
18/12/2024
|
13:01:45
|
406
|
3346.0000
|
BATE
|
1791106
|
|
18/12/2024
|
13:21:05
|
769
|
3336.0000
|
BATE
|
1806423
|
|
18/12/2024
|
13:38:05
|
73
|
3340.0000
|
BATE
|
1820834
|
|
18/12/2024
|
13:38:05
|
193
|
3340.0000
|
BATE
|
1820838
|
|
18/12/2024
|
13:38:05
|
689
|
3340.0000
|
BATE
|
1820826
|
|
18/12/2024
|
13:38:10
|
401
|
3340.0000
|
BATE
|
1820888
|
|
18/12/2024
|
13:48:04
|
138
|
3336.0000
|
BATE
|
1829242
|
|
18/12/2024
|
13:48:04
|
624
|
3336.0000
|
BATE
|
1829240
|
|
18/12/2024
|
14:04:41
|
73
|
3348.0000
|
BATE
|
1846497
|
|
18/12/2024
|
14:04:41
|
573
|
3348.0000
|
BATE
|
1846495
|
|
18/12/2024
|
14:13:15
|
270
|
3352.0000
|
BATE
|
1854795
|
|
18/12/2024
|
14:13:15
|
369
|
3352.0000
|
BATE
|
1854799
|
|
18/12/2024
|
14:23:51
|
671
|
3348.0000
|
BATE
|
1866284
|
|
18/12/2024
|
14:25:03
|
49
|
3348.0000
|
BATE
|
1867744
|
|
18/12/2024
|
14:34:52
|
652
|
3346.0000
|
BATE
|
1888756
|
|
18/12/2024
|
14:41:35
|
405
|
3344.0000
|
BATE
|
1903942
|
|
18/12/2024
|
14:46:03
|
412
|
3344.0000
|
BATE
|
1914070
|
|
18/12/2024
|
14:46:03
|
14
|
3344.0000
|
BATE
|
1914066
|
|
18/12/2024
|
14:46:03
|
89
|
3344.0000
|
BATE
|
1914064
|
|
18/12/2024
|
14:46:03
|
325
|
3344.0000
|
BATE
|
1914068
|
|
18/12/2024
|
14:46:03
|
217
|
3344.0000
|
BATE
|
1914058
|
|
18/12/2024
|
14:46:03
|
46
|
3344.0000
|
BATE
|
1914044
|
|
18/12/2024
|
14:55:37
|
695
|
3344.0000
|
BATE
|
1934831
|
|
18/12/2024
|
14:55:37
|
686
|
3344.0000
|
BATE
|
1934827
|
|
18/12/2024
|
14:56:10
|
674
|
3342.0000
|
BATE
|
1936393
|
|
18/12/2024
|
15:06:04
|
459
|
3342.0000
|
BATE
|
1959405
|
|
18/12/2024
|
15:06:04
|
262
|
3342.0000
|
BATE
|
1959407
|
|
18/12/2024
|
15:11:37
|
670
|
3342.0000
|
BATE
|
1968492
|
|
18/12/2024
|
15:15:32
|
772
|
3342.0000
|
BATE
|
1974903
|
|
18/12/2024
|
15:23:19
|
46
|
3338.0000
|
BATE
|
1986321
|
|
18/12/2024
|
15:23:26
|
685
|
3338.0000
|
BATE
|
1986515
|
|
18/12/2024
|
15:39:03
|
761
|
3332.0000
|
BATE
|
2014779
|
|
18/12/2024
|
15:39:03
|
640
|
3332.0000
|
BATE
|
2014775
|
|
18/12/2024
|
15:41:30
|
770
|
3332.0000
|
BATE
|
2018135
|
|
18/12/2024
|
15:49:38
|
667
|
3332.0000
|
BATE
|
2032380
|
|
18/12/2024
|
15:54:07
|
791
|
3330.0000
|
BATE
|
2039726
|
|
18/12/2024
|
16:03:24
|
683
|
3326.0000
|
BATE
|
2055875
|
|
18/12/2024
|
16:08:06
|
718
|
3326.0000
|
BATE
|
2064515
|
|
18/12/2024
|
16:10:08
|
108
|
3324.0000
|
BATE
|
2068114
|
|
18/12/2024
|
16:10:08
|
94
|
3324.0000
|
BATE
|
2068110
|
|
18/12/2024
|
16:10:26
|
51
|
3324.0000
|
BATE
|
2068590
|
|
18/12/2024
|
16:10:53
|
96
|
3324.0000
|
BATE
|
2069579
|
|
18/12/2024
|
16:10:53
|
427
|
3324.0000
|
BATE
|
2069581
|
|
18/12/2024
|
16:22:05
|
710
|
3324.0000
|
BATE
|
2091345
|
|
18/12/2024
|
16:22:05
|
450
|
3324.0000
|
BATE
|
2091347
|
|
18/12/2024
|
16:22:05
|
471
|
3324.0000
|
BATE
|
2091351
|
|
18/12/2024
|
08:01:59
|
71
|
3364.0000
|
CHIX
|
1552671
|
|
18/12/2024
|
08:02:00
|
599
|
3364.0000
|
CHIX
|
1552728
|
|
18/12/2024
|
08:02:00
|
48
|
3364.0000
|
CHIX
|
1552726
|
|
18/12/2024
|
08:05:26
|
32
|
3358.0000
|
CHIX
|
1557010
|
|
18/12/2024
|
08:09:11
|
554
|
3368.0000
|
CHIX
|
1561801
|
|
18/12/2024
|
08:09:11
|
55
|
3368.0000
|
CHIX
|
1561797
|
|
18/12/2024
|
08:09:11
|
51
|
3368.0000
|
CHIX
|
1561795
|
|
18/12/2024
|
08:20:12
|
29
|
3364.0000
|
CHIX
|
1573169
|
|
18/12/2024
|
08:20:12
|
572
|
3364.0000
|
CHIX
|
1573167
|
|
18/12/2024
|
08:20:14
|
100
|
3364.0000
|
CHIX
|
1573194
|
|
18/12/2024
|
08:20:25
|
13
|
3364.0000
|
CHIX
|
1573394
|
|
18/12/2024
|
08:29:07
|
130
|
3368.0000
|
CHIX
|
1580744
|
|
18/12/2024
|
08:29:38
|
594
|
3368.0000
|
CHIX
|
1581242
|
|
18/12/2024
|
08:29:38
|
25
|
3368.0000
|
CHIX
|
1581240
|
|
18/12/2024
|
08:43:52
|
705
|
3360.0000
|
CHIX
|
1594064
|
|
18/12/2024
|
09:01:12
|
703
|
3358.0000
|
CHIX
|
1607571
|
|
18/12/2024
|
09:13:42
|
718
|
3346.0000
|
CHIX
|
1617457
|
|
18/12/2024
|
09:46:09
|
742
|
3350.0000
|
CHIX
|
1645954
|
|
18/12/2024
|
09:48:54
|
326
|
3356.0000
|
CHIX
|
1648420
|
|
18/12/2024
|
09:48:54
|
323
|
3356.0000
|
CHIX
|
1648416
|
|
18/12/2024
|
10:02:02
|
3
|
3354.0000
|
CHIX
|
1658715
|
|
18/12/2024
|
10:08:21
|
401
|
3354.0000
|
CHIX
|
1663841
|
|
18/12/2024
|
10:08:21
|
364
|
3354.0000
|
CHIX
|
1663847
|
|
18/12/2024
|
10:19:12
|
236
|
3360.0000
|
CHIX
|
1671975
|
|
18/12/2024
|
10:19:12
|
426
|
3360.0000
|
CHIX
|
1671983
|
|
18/12/2024
|
10:36:34
|
66
|
3358.0000
|
CHIX
|
1685830
|
|
18/12/2024
|
10:36:34
|
611
|
3358.0000
|
CHIX
|
1685834
|
|
18/12/2024
|
10:55:20
|
744
|
3354.0000
|
CHIX
|
1701314
|
|
18/12/2024
|
11:13:23
|
391
|
3354.0000
|
CHIX
|
1716066
|
|
18/12/2024
|
11:13:23
|
371
|
3354.0000
|
CHIX
|
1716060
|
|
18/12/2024
|
11:13:23
|
23
|
3354.0000
|
CHIX
|
1716052
|
|
18/12/2024
|
11:27:29
|
10
|
3350.0000
|
CHIX
|
1726289
|
|
18/12/2024
|
11:27:29
|
701
|
3350.0000
|
CHIX
|
1726285
|
|
18/12/2024
|
11:49:41
|
664
|
3346.0000
|
CHIX
|
1742963
|
|
18/12/2024
|
12:20:25
|
652
|
3342.0000
|
CHIX
|
1762308
|
|
18/12/2024
|
12:36:31
|
41
|
3344.0000
|
CHIX
|
1772944
|
|
18/12/2024
|
12:41:07
|
592
|
3344.0000
|
CHIX
|
1776001
|
|
18/12/2024
|
12:41:07
|
97
|
3344.0000
|
CHIX
|
1775993
|
|
18/12/2024
|
12:51:23
|
89
|
3348.0000
|
CHIX
|
1782883
|
|
18/12/2024
|
12:53:16
|
129
|
3348.0000
|
CHIX
|
1784090
|
|
18/12/2024
|
12:56:26
|
62
|
3348.0000
|
CHIX
|
1786371
|
|
18/12/2024
|
12:57:28
|
491
|
3348.0000
|
CHIX
|
1787226
|
|
18/12/2024
|
13:01:08
|
661
|
3346.0000
|
CHIX
|
1790530
|
|
18/12/2024
|
13:21:05
|
340
|
3336.0000
|
CHIX
|
1806425
|
|
18/12/2024
|
13:21:05
|
393
|
3336.0000
|
CHIX
|
1806421
|
|
18/12/2024
|
13:35:07
|
425
|
3340.0000
|
CHIX
|
1818295
|
|
18/12/2024
|
13:38:05
|
220
|
3340.0000
|
CHIX
|
1820828
|
|
18/12/2024
|
13:38:59
|
736
|
3338.0000
|
CHIX
|
1821481
|
|
18/12/2024
|
13:58:16
|
653
|
3346.0000
|
CHIX
|
1839031
|
|
18/12/2024
|
14:13:15
|
527
|
3352.0000
|
CHIX
|
1854793
|
|
18/12/2024
|
14:13:15
|
205
|
3352.0000
|
CHIX
|
1854797
|
|
18/12/2024
|
14:20:02
|
249
|
3348.0000
|
CHIX
|
1861539
|
|
18/12/2024
|
14:21:40
|
94
|
3348.0000
|
CHIX
|
1863762
|
|
18/12/2024
|
14:23:51
|
14
|
3348.0000
|
CHIX
|
1866286
|
|
18/12/2024
|
14:23:51
|
121
|
3348.0000
|
CHIX
|
1866282
|
|
18/12/2024
|
14:23:58
|
257
|
3348.0000
|
CHIX
|
1866355
|
|
18/12/2024
|
14:32:23
|
667
|
3346.0000
|
CHIX
|
1883971
|
|
18/12/2024
|
14:33:35
|
1
|
3346.0000
|
CHIX
|
1886352
|
|
18/12/2024
|
14:33:35
|
63
|
3346.0000
|
CHIX
|
1886354
|
|
18/12/2024
|
14:34:26
|
127
|
3346.0000
|
CHIX
|
1887974
|
|
18/12/2024
|
14:34:52
|
136
|
3346.0000
|
CHIX
|
1888752
|
|
18/12/2024
|
14:34:52
|
448
|
3346.0000
|
CHIX
|
1888758
|
|
18/12/2024
|
14:46:03
|
160
|
3344.0000
|
CHIX
|
1914054
|
|
18/12/2024
|
14:46:03
|
183
|
3344.0000
|
CHIX
|
1914062
|
|
18/12/2024
|
14:46:03
|
291
|
3344.0000
|
CHIX
|
1914042
|
|
18/12/2024
|
14:54:35
|
52
|
3344.0000
|
CHIX
|
1932852
|
|
18/12/2024
|
14:55:37
|
640
|
3344.0000
|
CHIX
|
1934815
|
|
18/12/2024
|
14:56:10
|
95
|
3342.0000
|
CHIX
|
1936402
|
|
18/12/2024
|
14:56:10
|
564
|
3342.0000
|
CHIX
|
1936397
|
|
18/12/2024
|
15:06:04
|
156
|
3342.0000
|
CHIX
|
1959411
|
|
18/12/2024
|
15:06:04
|
538
|
3342.0000
|
CHIX
|
1959403
|
|
18/12/2024
|
15:11:37
|
559
|
3342.0000
|
CHIX
|
1968494
|
|
18/12/2024
|
15:11:37
|
87
|
3342.0000
|
CHIX
|
1968488
|
|
18/12/2024
|
15:15:32
|
770
|
3342.0000
|
CHIX
|
1974899
|
|
18/12/2024
|
15:23:26
|
182
|
3338.0000
|
CHIX
|
1986519
|
|
18/12/2024
|
15:23:26
|
519
|
3338.0000
|
CHIX
|
1986517
|
|
18/12/2024
|
15:39:03
|
267
|
3332.0000
|
CHIX
|
2014783
|
|
18/12/2024
|
15:39:03
|
484
|
3332.0000
|
CHIX
|
2014773
|
|
18/12/2024
|
15:41:04
|
300
|
3332.0000
|
CHIX
|
2017618
|
|
18/12/2024
|
15:41:30
|
18
|
3332.0000
|
CHIX
|
2018137
|
|
18/12/2024
|
15:41:30
|
242
|
3332.0000
|
CHIX
|
2018143
|
|
18/12/2024
|
15:41:30
|
136
|
3332.0000
|
CHIX
|
2018133
|
|
18/12/2024
|
15:49:38
|
772
|
3332.0000
|
CHIX
|
2032382
|
|
18/12/2024
|
15:54:07
|
739
|
3330.0000
|
CHIX
|
2039728
|
|
18/12/2024
|
16:01:06
|
318
|
3326.0000
|
CHIX
|
2051968
|
|
18/12/2024
|
16:03:24
|
104
|
3326.0000
|
CHIX
|
2055877
|
|
18/12/2024
|
16:03:24
|
361
|
3326.0000
|
CHIX
|
2055873
|
|
18/12/2024
|
16:07:57
|
422
|
3326.0000
|
CHIX
|
2064177
|
|
18/12/2024
|
16:08:06
|
331
|
3326.0000
|
CHIX
|
2064513
|
|
18/12/2024
|
16:13:03
|
551
|
3322.0000
|
CHIX
|
2073731
|
|
18/12/2024
|
16:13:03
|
93
|
3322.0000
|
CHIX
|
2073729
|
|
18/12/2024
|
16:21:01
|
398
|
3324.0000
|
CHIX
|
2089279
|
|
18/12/2024
|
16:22:05
|
171
|
3324.0000
|
CHIX
|
2091349
|
|
18/12/2024
|
16:22:05
|
347
|
3324.0000
|
CHIX
|
2091343
|
|
18/12/2024
|
16:22:05
|
243
|
3324.0000
|
CHIX
|
2091353
|
|
18/12/2024
|
16:22:05
|
16
|
3324.0000
|
CHIX
|
2091325
|
|
18/12/2024
|
08:01:35
|
1,057
|
3366.0000
|
LSE
|
1552299
|
|
18/12/2024
|
08:01:35
|
54
|
3366.0000
|
LSE
|
1552297
|
|
18/12/2024
|
08:02:00
|
485
|
3364.0000
|
LSE
|
1552732
|
|
18/12/2024
|
08:02:00
|
494
|
3364.0000
|
LSE
|
1552730
|
|
18/12/2024
|
08:02:32
|
572
|
3376.0000
|
LSE
|
1553589
|
|
18/12/2024
|
08:03:51
|
567
|
3366.0000
|
LSE
|
1555004
|
|
18/12/2024
|
08:05:01
|
74
|
3360.0000
|
LSE
|
1556455
|
|
18/12/2024
|
08:05:26
|
485
|
3360.0000
|
LSE
|
1557014
|
|
18/12/2024
|
08:05:26
|
16
|
3360.0000
|
LSE
|
1557012
|
|
18/12/2024
|
08:08:21
|
83
|
3370.0000
|
LSE
|
1560994
|
|
18/12/2024
|
08:08:21
|
100
|
3370.0000
|
LSE
|
1560992
|
|
18/12/2024
|
08:08:21
|
157
|
3370.0000
|
LSE
|
1560990
|
|
18/12/2024
|
08:08:21
|
99
|
3368.0000
|
LSE
|
1560986
|
|
18/12/2024
|
08:08:21
|
379
|
3368.0000
|
LSE
|
1560988
|
|
18/12/2024
|
08:09:11
|
672
|
3368.0000
|
LSE
|
1561799
|
|
18/12/2024
|
08:10:28
|
609
|
3372.0000
|
LSE
|
1563562
|
|
18/12/2024
|
08:11:16
|
569
|
3372.0000
|
LSE
|
1564679
|
|
18/12/2024
|
08:12:28
|
30
|
3368.0000
|
LSE
|
1565961
|
|
18/12/2024
|
08:12:28
|
514
|
3368.0000
|
LSE
|
1565963
|
|
18/12/2024
|
08:14:14
|
512
|
3362.0000
|
LSE
|
1567656
|
|
18/12/2024
|
08:19:45
|
781
|
3366.0000
|
LSE
|
1572742
|
|
18/12/2024
|
08:19:45
|
140
|
3366.0000
|
LSE
|
1572740
|
|
18/12/2024
|
08:20:12
|
475
|
3364.0000
|
LSE
|
1573171
|
|
18/12/2024
|
08:20:12
|
553
|
3364.0000
|
LSE
|
1573173
|
|
18/12/2024
|
08:25:37
|
54
|
3370.0000
|
LSE
|
1578150
|
|
18/12/2024
|
08:25:37
|
558
|
3370.0000
|
LSE
|
1578148
|
|
18/12/2024
|
08:25:53
|
176
|
3368.0000
|
LSE
|
1578367
|
|
18/12/2024
|
08:25:53
|
496
|
3368.0000
|
LSE
|
1578365
|
|
18/12/2024
|
08:25:53
|
358
|
3368.0000
|
LSE
|
1578363
|
|
18/12/2024
|
08:29:38
|
140
|
3368.0000
|
LSE
|
1581244
|
|
18/12/2024
|
08:29:38
|
411
|
3368.0000
|
LSE
|
1581246
|
|
18/12/2024
|
08:31:04
|
224
|
3368.0000
|
LSE
|
1582977
|
|
18/12/2024
|
08:31:04
|
404
|
3368.0000
|
LSE
|
1582975
|
|
18/12/2024
|
08:31:57
|
24
|
3366.0000
|
LSE
|
1583869
|
|
18/12/2024
|
08:32:06
|
13
|
3364.0000
|
LSE
|
1583995
|
|
18/12/2024
|
08:32:06
|
246
|
3364.0000
|
LSE
|
1583993
|
|
18/12/2024
|
08:32:06
|
234
|
3364.0000
|
LSE
|
1583999
|
|
18/12/2024
|
08:32:06
|
59
|
3364.0000
|
LSE
|
1583997
|
|
18/12/2024
|
08:32:06
|
527
|
3366.0000
|
LSE
|
1583991
|
|
18/12/2024
|
08:35:57
|
218
|
3360.0000
|
LSE
|
1587343
|
|
18/12/2024
|
08:35:57
|
315
|
3360.0000
|
LSE
|
1587341
|
|
18/12/2024
|
08:40:07
|
206
|
3364.0000
|
LSE
|
1591162
|
|
18/12/2024
|
08:40:07
|
89
|
3364.0000
|
LSE
|
1591160
|
|
18/12/2024
|
08:40:13
|
74
|
3364.0000
|
LSE
|
1591199
|
|
18/12/2024
|
08:40:53
|
246
|
3364.0000
|
LSE
|
1591758
|
|
18/12/2024
|
08:40:53
|
85
|
3364.0000
|
LSE
|
1591756
|
|
18/12/2024
|
08:41:47
|
107
|
3362.0000
|
LSE
|
1592385
|
|
18/12/2024
|
08:41:47
|
365
|
3362.0000
|
LSE
|
1592383
|
|
18/12/2024
|
08:42:39
|
576
|
3360.0000
|
LSE
|
1593035
|
|
18/12/2024
|
08:43:52
|
485
|
3360.0000
|
LSE
|
1594068
|
|
18/12/2024
|
08:43:52
|
92
|
3360.0000
|
LSE
|
1594066
|
|
18/12/2024
|
08:50:22
|
151
|
3360.0000
|
LSE
|
1599062
|
|
18/12/2024
|
08:50:22
|
9
|
3360.0000
|
LSE
|
1599058
|
|
18/12/2024
|
08:50:22
|
43
|
3360.0000
|
LSE
|
1599060
|
|
18/12/2024
|
08:50:22
|
252
|
3360.0000
|
LSE
|
1599055
|
|
18/12/2024
|
08:50:22
|
153
|
3360.0000
|
LSE
|
1599053
|
|
18/12/2024
|
08:50:22
|
227
|
3360.0000
|
LSE
|
1599051
|
|
18/12/2024
|
08:50:29
|
71
|
3360.0000
|
LSE
|
1599134
|
|
18/12/2024
|
08:50:35
|
315
|
3360.0000
|
LSE
|
1599205
|
|
18/12/2024
|
08:55:21
|
67
|
3360.0000
|
LSE
|
1603104
|
|
18/12/2024
|
08:55:21
|
445
|
3360.0000
|
LSE
|
1603102
|
|
18/12/2024
|
08:57:17
|
287
|
3358.0000
|
LSE
|
1604444
|
|
18/12/2024
|
08:57:17
|
205
|
3358.0000
|
LSE
|
1604442
|
|
18/12/2024
|
09:00:32
|
291
|
3360.0000
|
LSE
|
1607029
|
|
18/12/2024
|
09:00:32
|
252
|
3360.0000
|
LSE
|
1607027
|
|
18/12/2024
|
09:01:12
|
656
|
3358.0000
|
LSE
|
1607573
|
|
18/12/2024
|
09:02:58
|
564
|
3358.0000
|
LSE
|
1608793
|
|
18/12/2024
|
09:06:55
|
245
|
3356.0000
|
LSE
|
1611698
|
|
18/12/2024
|
09:06:55
|
266
|
3356.0000
|
LSE
|
1611696
|
|
18/12/2024
|
09:07:03
|
596
|
3354.0000
|
LSE
|
1611820
|
|
18/12/2024
|
09:12:37
|
154
|
3350.0000
|
LSE
|
1616652
|
|
18/12/2024
|
09:12:37
|
425
|
3350.0000
|
LSE
|
1616650
|
|
18/12/2024
|
09:12:37
|
535
|
3350.0000
|
LSE
|
1616648
|
|
18/12/2024
|
09:13:31
|
233
|
3348.0000
|
LSE
|
1617376
|
|
18/12/2024
|
09:13:31
|
293
|
3348.0000
|
LSE
|
1617374
|
|
18/12/2024
|
09:21:07
|
89
|
3348.0000
|
LSE
|
1623482
|
|
18/12/2024
|
09:21:07
|
405
|
3348.0000
|
LSE
|
1623480
|
|
18/12/2024
|
09:23:07
|
82
|
3348.0000
|
LSE
|
1625160
|
|
18/12/2024
|
09:23:07
|
219
|
3348.0000
|
LSE
|
1625158
|
|
18/12/2024
|
09:23:07
|
120
|
3348.0000
|
LSE
|
1625156
|
|
18/12/2024
|
09:25:07
|
308
|
3348.0000
|
LSE
|
1626798
|
|
18/12/2024
|
09:25:07
|
96
|
3348.0000
|
LSE
|
1626796
|
|
18/12/2024
|
09:26:03
|
187
|
3346.0000
|
LSE
|
1627586
|
|
18/12/2024
|
09:26:46
|
476
|
3346.0000
|
LSE
|
1628306
|
|
18/12/2024
|
09:26:46
|
307
|
3346.0000
|
LSE
|
1628304
|
|
18/12/2024
|
09:31:46
|
583
|
3348.0000
|
LSE
|
1633006
|
|
18/12/2024
|
09:34:50
|
374
|
3348.0000
|
LSE
|
1635931
|
|
18/12/2024
|
09:34:50
|
128
|
3348.0000
|
LSE
|
1635929
|
|
18/12/2024
|
09:34:50
|
409
|
3348.0000
|
LSE
|
1635923
|
|
18/12/2024
|
09:34:50
|
91
|
3348.0000
|
LSE
|
1635927
|
|
18/12/2024
|
09:34:50
|
534
|
3348.0000
|
LSE
|
1635925
|
|
18/12/2024
|
09:36:25
|
444
|
3350.0000
|
LSE
|
1637268
|
|
18/12/2024
|
09:36:26
|
83
|
3350.0000
|
LSE
|
1637312
|
|
18/12/2024
|
09:46:09
|
557
|
3350.0000
|
LSE
|
1645962
|
|
18/12/2024
|
09:46:09
|
500
|
3350.0000
|
LSE
|
1645960
|
|
18/12/2024
|
09:48:12
|
133
|
3358.0000
|
LSE
|
1647909
|
|
18/12/2024
|
09:48:12
|
155
|
3358.0000
|
LSE
|
1647907
|
|
18/12/2024
|
09:48:50
|
561
|
3358.0000
|
LSE
|
1648370
|
|
18/12/2024
|
09:52:42
|
521
|
3360.0000
|
LSE
|
1651462
|
|
18/12/2024
|
09:54:26
|
583
|
3358.0000
|
LSE
|
1652788
|
|
18/12/2024
|
09:56:17
|
560
|
3358.0000
|
LSE
|
1654307
|
|
18/12/2024
|
10:01:50
|
492
|
3358.0000
|
LSE
|
1658545
|
|
18/12/2024
|
10:02:00
|
595
|
3356.0000
|
LSE
|
1658647
|
|
18/12/2024
|
10:03:10
|
147
|
3356.0000
|
LSE
|
1659613
|
|
18/12/2024
|
10:03:10
|
247
|
3356.0000
|
LSE
|
1659611
|
|
18/12/2024
|
10:03:10
|
153
|
3356.0000
|
LSE
|
1659609
|
|
18/12/2024
|
10:08:21
|
258
|
3354.0000
|
LSE
|
1663843
|
|
18/12/2024
|
10:08:21
|
298
|
3354.0000
|
LSE
|
1663845
|
|
18/12/2024
|
10:08:24
|
526
|
3350.0000
|
LSE
|
1663871
|
|
18/12/2024
|
10:10:51
|
495
|
3350.0000
|
LSE
|
1665815
|
|
18/12/2024
|
10:16:25
|
815
|
3358.0000
|
LSE
|
1670036
|
|
18/12/2024
|
10:17:28
|
130
|
3360.0000
|
LSE
|
1670998
|
|
18/12/2024
|
10:17:28
|
48
|
3360.0000
|
LSE
|
1670994
|
|
18/12/2024
|
10:17:28
|
48
|
3360.0000
|
LSE
|
1670996
|
|
18/12/2024
|
10:19:12
|
483
|
3360.0000
|
LSE
|
1671979
|
|
18/12/2024
|
10:19:12
|
607
|
3360.0000
|
LSE
|
1671977
|
|
18/12/2024
|
10:19:12
|
72
|
3360.0000
|
LSE
|
1671981
|
|
18/12/2024
|
10:20:25
|
441
|
3358.0000
|
LSE
|
1672993
|
|
18/12/2024
|
10:20:25
|
101
|
3358.0000
|
LSE
|
1672991
|
|
18/12/2024
|
10:20:25
|
511
|
3358.0000
|
LSE
|
1672989
|
|
18/12/2024
|
10:29:03
|
520
|
3360.0000
|
LSE
|
1679449
|
|
18/12/2024
|
10:29:03
|
595
|
3360.0000
|
LSE
|
1679447
|
|
18/12/2024
|
10:29:08
|
649
|
3358.0000
|
LSE
|
1679503
|
|
18/12/2024
|
10:29:08
|
39
|
3358.0000
|
LSE
|
1679501
|
|
18/12/2024
|
10:29:08
|
109
|
3358.0000
|
LSE
|
1679499
|
|
18/12/2024
|
10:29:35
|
546
|
3358.0000
|
LSE
|
1679886
|
|
18/12/2024
|
10:36:34
|
549
|
3358.0000
|
LSE
|
1685832
|
|
18/12/2024
|
10:36:35
|
601
|
3356.0000
|
LSE
|
1685845
|
|
18/12/2024
|
10:43:52
|
44
|
3356.0000
|
LSE
|
1692123
|
|
18/12/2024
|
10:43:52
|
683
|
3356.0000
|
LSE
|
1692121
|
|
18/12/2024
|
10:44:26
|
570
|
3354.0000
|
LSE
|
1692675
|
|
18/12/2024
|
10:46:49
|
577
|
3352.0000
|
LSE
|
1694473
|
|
18/12/2024
|
10:55:20
|
434
|
3354.0000
|
LSE
|
1701312
|
|
18/12/2024
|
10:55:20
|
47
|
3354.0000
|
LSE
|
1701310
|
|
18/12/2024
|
10:55:20
|
520
|
3354.0000
|
LSE
|
1701316
|
|
18/12/2024
|
10:56:55
|
688
|
3352.0000
|
LSE
|
1702617
|
|
18/12/2024
|
10:59:06
|
100
|
3350.0000
|
LSE
|
1704130
|
|
18/12/2024
|
11:01:51
|
775
|
3352.0000
|
LSE
|
1706894
|
|
18/12/2024
|
11:08:03
|
260
|
3352.0000
|
LSE
|
1711976
|
|
18/12/2024
|
11:08:03
|
236
|
3352.0000
|
LSE
|
1711974
|
|
18/12/2024
|
11:10:03
|
212
|
3352.0000
|
LSE
|
1713588
|
|
18/12/2024
|
11:10:03
|
55
|
3352.0000
|
LSE
|
1713590
|
|
18/12/2024
|
11:10:03
|
273
|
3352.0000
|
LSE
|
1713592
|
|
18/12/2024
|
11:13:23
|
124
|
3354.0000
|
LSE
|
1716064
|
|
18/12/2024
|
11:13:23
|
421
|
3354.0000
|
LSE
|
1716058
|
|
18/12/2024
|
11:13:23
|
541
|
3354.0000
|
LSE
|
1716056
|
|
18/12/2024
|
11:14:41
|
219
|
3352.0000
|
LSE
|
1716963
|
|
18/12/2024
|
11:14:41
|
313
|
3352.0000
|
LSE
|
1716965
|
|
18/12/2024
|
11:16:11
|
43
|
3350.0000
|
LSE
|
1718108
|
|
18/12/2024
|
11:17:25
|
432
|
3350.0000
|
LSE
|
1718853
|
|
18/12/2024
|
11:27:29
|
561
|
3350.0000
|
LSE
|
1726295
|
|
18/12/2024
|
11:27:29
|
314
|
3350.0000
|
LSE
|
1726297
|
|
18/12/2024
|
11:27:29
|
574
|
3350.0000
|
LSE
|
1726299
|
|
18/12/2024
|
11:27:29
|
193
|
3350.0000
|
LSE
|
1726303
|
|
18/12/2024
|
11:32:03
|
565
|
3348.0000
|
LSE
|
1730456
|
|
18/12/2024
|
11:32:03
|
51
|
3348.0000
|
LSE
|
1730454
|
|
18/12/2024
|
11:32:03
|
471
|
3348.0000
|
LSE
|
1730452
|
|
18/12/2024
|
11:32:03
|
540
|
3348.0000
|
LSE
|
1730450
|
|
18/12/2024
|
11:39:46
|
570
|
3350.0000
|
LSE
|
1736013
|
|
18/12/2024
|
11:41:07
|
554
|
3348.0000
|
LSE
|
1737035
|
|
18/12/2024
|
11:47:11
|
38
|
3348.0000
|
LSE
|
1741591
|
|
18/12/2024
|
11:47:11
|
454
|
3348.0000
|
LSE
|
1741589
|
|
18/12/2024
|
11:49:41
|
487
|
3346.0000
|
LSE
|
1742971
|
|
18/12/2024
|
11:49:41
|
164
|
3346.0000
|
LSE
|
1742969
|
|
18/12/2024
|
11:49:41
|
328
|
3346.0000
|
LSE
|
1742965
|
|
18/12/2024
|
11:50:58
|
564
|
3342.0000
|
LSE
|
1743749
|
|
18/12/2024
|
11:53:50
|
117
|
3336.0000
|
LSE
|
1745799
|
|
18/12/2024
|
11:53:50
|
470
|
3336.0000
|
LSE
|
1745801
|
|
18/12/2024
|
12:02:43
|
32
|
3340.0000
|
LSE
|
1751851
|
|
18/12/2024
|
12:02:43
|
46
|
3340.0000
|
LSE
|
1751849
|
|
18/12/2024
|
12:02:43
|
36
|
3340.0000
|
LSE
|
1751847
|
|
18/12/2024
|
12:02:43
|
371
|
3340.0000
|
LSE
|
1751845
|
|
18/12/2024
|
12:02:43
|
721
|
3340.0000
|
LSE
|
1751843
|
|
18/12/2024
|
12:08:22
|
555
|
3340.0000
|
LSE
|
1755271
|
|
18/12/2024
|
12:08:55
|
44
|
3344.0000
|
LSE
|
1755513
|
|
18/12/2024
|
12:08:55
|
116
|
3344.0000
|
LSE
|
1755511
|
|
18/12/2024
|
12:10:55
|
109
|
3344.0000
|
LSE
|
1757024
|
|
18/12/2024
|
12:10:55
|
453
|
3344.0000
|
LSE
|
1757022
|
|
18/12/2024
|
12:14:55
|
14
|
3344.0000
|
LSE
|
1759132
|
|
18/12/2024
|
12:14:55
|
530
|
3344.0000
|
LSE
|
1759134
|
|
18/12/2024
|
12:17:23
|
10
|
3344.0000
|
LSE
|
1760666
|
|
18/12/2024
|
12:17:23
|
116
|
3344.0000
|
LSE
|
1760664
|
|
18/12/2024
|
12:17:24
|
96
|
3344.0000
|
LSE
|
1760680
|
|
18/12/2024
|
12:17:24
|
453
|
3344.0000
|
LSE
|
1760678
|
|
18/12/2024
|
12:20:25
|
404
|
3342.0000
|
LSE
|
1762316
|
|
18/12/2024
|
12:20:25
|
345
|
3342.0000
|
LSE
|
1762312
|
|
18/12/2024
|
12:24:50
|
178
|
3344.0000
|
LSE
|
1764870
|
|
18/12/2024
|
12:26:21
|
730
|
3344.0000
|
LSE
|
1765798
|
|
18/12/2024
|
12:28:25
|
344
|
3342.0000
|
LSE
|
1767028
|
|
18/12/2024
|
12:28:25
|
161
|
3342.0000
|
LSE
|
1767026
|
|
18/12/2024
|
12:41:07
|
1
|
3344.0000
|
LSE
|
1776003
|
|
18/12/2024
|
12:41:07
|
498
|
3344.0000
|
LSE
|
1775997
|
|
18/12/2024
|
12:41:07
|
494
|
3344.0000
|
LSE
|
1775995
|
|
18/12/2024
|
12:41:07
|
510
|
3344.0000
|
LSE
|
1775989
|
|
18/12/2024
|
12:41:07
|
476
|
3344.0000
|
LSE
|
1775987
|
|
18/12/2024
|
12:43:49
|
542
|
3350.0000
|
LSE
|
1777923
|
|
18/12/2024
|
12:43:49
|
188
|
3350.0000
|
LSE
|
1777921
|
|
18/12/2024
|
12:51:13
|
106
|
3350.0000
|
LSE
|
1782661
|
|
18/12/2024
|
12:51:13
|
453
|
3350.0000
|
LSE
|
1782659
|
|
18/12/2024
|
12:53:17
|
360
|
3348.0000
|
LSE
|
1784096
|
|
18/12/2024
|
12:53:17
|
332
|
3348.0000
|
LSE
|
1784094
|
|
18/12/2024
|
12:53:17
|
202
|
3348.0000
|
LSE
|
1784092
|
|
18/12/2024
|
12:57:28
|
202
|
3348.0000
|
LSE
|
1787232
|
|
18/12/2024
|
12:57:28
|
559
|
3348.0000
|
LSE
|
1787234
|
|
18/12/2024
|
13:01:08
|
381
|
3346.0000
|
LSE
|
1790538
|
|
18/12/2024
|
13:01:08
|
112
|
3346.0000
|
LSE
|
1790536
|
|
18/12/2024
|
13:01:08
|
538
|
3346.0000
|
LSE
|
1790534
|
|
18/12/2024
|
13:04:43
|
568
|
3346.0000
|
LSE
|
1793764
|
|
18/12/2024
|
13:11:51
|
588
|
3344.0000
|
LSE
|
1799227
|
|
18/12/2024
|
13:11:51
|
578
|
3344.0000
|
LSE
|
1799225
|
|
18/12/2024
|
13:13:12
|
578
|
3340.0000
|
LSE
|
1800441
|
|
18/12/2024
|
13:21:05
|
585
|
3332.0000
|
LSE
|
1806438
|
|
18/12/2024
|
13:21:05
|
544
|
3336.0000
|
LSE
|
1806427
|
|
18/12/2024
|
13:21:05
|
84
|
3336.0000
|
LSE
|
1806429
|
|
18/12/2024
|
13:21:05
|
456
|
3336.0000
|
LSE
|
1806431
|
|
18/12/2024
|
13:26:31
|
362
|
3336.0000
|
LSE
|
1810637
|
|
18/12/2024
|
13:26:31
|
151
|
3336.0000
|
LSE
|
1810635
|
|
18/12/2024
|
13:32:04
|
7
|
3342.0000
|
LSE
|
1815401
|
|
18/12/2024
|
13:32:04
|
150
|
3342.0000
|
LSE
|
1815403
|
|
18/12/2024
|
13:32:12
|
132
|
3342.0000
|
LSE
|
1815525
|
|
18/12/2024
|
13:32:12
|
92
|
3342.0000
|
LSE
|
1815523
|
|
18/12/2024
|
13:32:12
|
566
|
3342.0000
|
LSE
|
1815517
|
|
18/12/2024
|
13:32:12
|
20
|
3342.0000
|
LSE
|
1815519
|
|
18/12/2024
|
13:34:12
|
357
|
3342.0000
|
LSE
|
1817533
|
|
18/12/2024
|
13:34:12
|
161
|
3342.0000
|
LSE
|
1817531
|
|
18/12/2024
|
13:34:12
|
588
|
3342.0000
|
LSE
|
1817529
|
|
18/12/2024
|
13:35:07
|
569
|
3340.0000
|
LSE
|
1818293
|
|
18/12/2024
|
13:38:05
|
125
|
3340.0000
|
LSE
|
1820830
|
|
18/12/2024
|
13:38:05
|
551
|
3340.0000
|
LSE
|
1820832
|
|
18/12/2024
|
13:38:05
|
394
|
3340.0000
|
LSE
|
1820836
|
|
18/12/2024
|
13:38:59
|
537
|
3338.0000
|
LSE
|
1821483
|
|
18/12/2024
|
13:42:34
|
193
|
3338.0000
|
LSE
|
1824647
|
|
18/12/2024
|
13:42:34
|
364
|
3338.0000
|
LSE
|
1824649
|
|
18/12/2024
|
13:47:37
|
485
|
3338.0000
|
LSE
|
1828946
|
|
18/12/2024
|
13:47:37
|
552
|
3340.0000
|
LSE
|
1828944
|
|
18/12/2024
|
13:47:59
|
526
|
3338.0000
|
LSE
|
1829181
|
|
18/12/2024
|
13:54:15
|
114
|
3342.0000
|
LSE
|
1835164
|
|
18/12/2024
|
13:55:33
|
257
|
3348.0000
|
LSE
|
1836360
|
|
18/12/2024
|
13:55:33
|
288
|
3348.0000
|
LSE
|
1836358
|
|
18/12/2024
|
13:55:33
|
505
|
3348.0000
|
LSE
|
1836356
|
|
18/12/2024
|
13:58:16
|
578
|
3346.0000
|
LSE
|
1839033
|
|
18/12/2024
|
14:00:03
|
12
|
3346.0000
|
LSE
|
1840676
|
|
18/12/2024
|
14:00:03
|
92
|
3346.0000
|
LSE
|
1840674
|
|
18/12/2024
|
14:00:03
|
123
|
3346.0000
|
LSE
|
1840672
|
|
18/12/2024
|
14:00:03
|
37
|
3346.0000
|
LSE
|
1840670
|
|
18/12/2024
|
14:00:03
|
279
|
3346.0000
|
LSE
|
1840668
|
|
18/12/2024
|
14:00:03
|
211
|
3346.0000
|
LSE
|
1840666
|
|
18/12/2024
|
14:00:03
|
18
|
3346.0000
|
LSE
|
1840664
|
|
18/12/2024
|
14:04:41
|
265
|
3348.0000
|
LSE
|
1846501
|
|
18/12/2024
|
14:04:41
|
615
|
3348.0000
|
LSE
|
1846503
|
|
18/12/2024
|
14:08:33
|
17
|
3354.0000
|
LSE
|
1850007
|
|
18/12/2024
|
14:08:33
|
531
|
3354.0000
|
LSE
|
1850004
|
|
18/12/2024
|
14:08:33
|
543
|
3354.0000
|
LSE
|
1850002
|
|
18/12/2024
|
14:13:00
|
34
|
3354.0000
|
LSE
|
1854537
|
|
18/12/2024
|
14:13:00
|
531
|
3354.0000
|
LSE
|
1854535
|
|
18/12/2024
|
14:13:15
|
579
|
3352.0000
|
LSE
|
1854801
|
|
18/12/2024
|
14:13:21
|
568
|
3350.0000
|
LSE
|
1854884
|
|
18/12/2024
|
14:17:52
|
533
|
3348.0000
|
LSE
|
1859313
|
|
18/12/2024
|
14:23:51
|
569
|
3348.0000
|
LSE
|
1866288
|
|
18/12/2024
|
14:23:51
|
145
|
3348.0000
|
LSE
|
1866290
|
|
18/12/2024
|
14:23:51
|
429
|
3348.0000
|
LSE
|
1866292
|
|
18/12/2024
|
14:25:51
|
76
|
3346.0000
|
LSE
|
1868491
|
|
18/12/2024
|
14:25:51
|
630
|
3346.0000
|
LSE
|
1868489
|
|
18/12/2024
|
14:26:59
|
447
|
3346.0000
|
LSE
|
1869617
|
|
18/12/2024
|
14:26:59
|
130
|
3346.0000
|
LSE
|
1869615
|
|
18/12/2024
|
14:29:20
|
7
|
3348.0000
|
LSE
|
1872242
|
|
18/12/2024
|
14:29:20
|
15
|
3348.0000
|
LSE
|
1872240
|
|
18/12/2024
|
14:29:20
|
106
|
3348.0000
|
LSE
|
1872226
|
|
18/12/2024
|
14:29:25
|
439
|
3348.0000
|
LSE
|
1872397
|
|
18/12/2024
|
14:30:11
|
536
|
3348.0000
|
LSE
|
1877341
|
|
18/12/2024
|
14:31:32
|
62
|
3348.0000
|
LSE
|
1881690
|
|
18/12/2024
|
14:32:19
|
323
|
3348.0000
|
LSE
|
1883818
|
|
18/12/2024
|
14:32:19
|
25
|
3348.0000
|
LSE
|
1883807
|
|
18/12/2024
|
14:32:19
|
195
|
3348.0000
|
LSE
|
1883805
|
|
18/12/2024
|
14:32:19
|
82
|
3348.0000
|
LSE
|
1883803
|
|
18/12/2024
|
14:32:23
|
479
|
3348.0000
|
LSE
|
1883973
|
|
18/12/2024
|
14:33:43
|
41
|
3348.0000
|
LSE
|
1886536
|
|
18/12/2024
|
14:33:43
|
531
|
3348.0000
|
LSE
|
1886534
|
|
18/12/2024
|
14:34:43
|
96
|
3348.0000
|
LSE
|
1888434
|
|
18/12/2024
|
14:34:43
|
133
|
3348.0000
|
LSE
|
1888432
|
|
18/12/2024
|
14:34:43
|
240
|
3348.0000
|
LSE
|
1888430
|
|
18/12/2024
|
14:34:43
|
155
|
3348.0000
|
LSE
|
1888428
|
|
18/12/2024
|
14:34:43
|
57
|
3348.0000
|
LSE
|
1888426
|
|
18/12/2024
|
14:34:43
|
28
|
3348.0000
|
LSE
|
1888424
|
|
18/12/2024
|
14:34:52
|
175
|
3346.0000
|
LSE
|
1888766
|
|
18/12/2024
|
14:34:52
|
315
|
3346.0000
|
LSE
|
1888764
|
|
18/12/2024
|
14:34:52
|
478
|
3346.0000
|
LSE
|
1888762
|
|
18/12/2024
|
14:37:52
|
278
|
3346.0000
|
LSE
|
1895440
|
|
18/12/2024
|
14:37:52
|
38
|
3346.0000
|
LSE
|
1895438
|
|
18/12/2024
|
14:37:52
|
146
|
3346.0000
|
LSE
|
1895436
|
|
18/12/2024
|
14:37:52
|
98
|
3346.0000
|
LSE
|
1895434
|
|
18/12/2024
|
14:37:52
|
136
|
3346.0000
|
LSE
|
1895432
|
|
18/12/2024
|
14:37:53
|
97
|
3346.0000
|
LSE
|
1895442
|
|
18/12/2024
|
14:38:53
|
46
|
3346.0000
|
LSE
|
1897449
|
|
18/12/2024
|
14:38:53
|
148
|
3346.0000
|
LSE
|
1897447
|
|
18/12/2024
|
14:38:53
|
37
|
3346.0000
|
LSE
|
1897445
|
|
18/12/2024
|
14:38:53
|
307
|
3346.0000
|
LSE
|
1897443
|
|
18/12/2024
|
14:39:53
|
428
|
3346.0000
|
LSE
|
1899799
|
|
18/12/2024
|
14:39:53
|
89
|
3346.0000
|
LSE
|
1899797
|
|
18/12/2024
|
14:40:53
|
430
|
3346.0000
|
LSE
|
1902184
|
|
18/12/2024
|
14:40:53
|
46
|
3346.0000
|
LSE
|
1902182
|
|
18/12/2024
|
14:41:35
|
677
|
3344.0000
|
LSE
|
1903940
|
|
18/12/2024
|
14:42:56
|
46
|
3346.0000
|
LSE
|
1907035
|
|
18/12/2024
|
14:42:56
|
30
|
3346.0000
|
LSE
|
1907037
|
|
18/12/2024
|
14:42:56
|
104
|
3346.0000
|
LSE
|
1907039
|
|
18/12/2024
|
14:43:23
|
366
|
3346.0000
|
LSE
|
1908117
|
|
18/12/2024
|
14:43:23
|
46
|
3346.0000
|
LSE
|
1908115
|
|
18/12/2024
|
14:43:23
|
136
|
3346.0000
|
LSE
|
1908113
|
|
18/12/2024
|
14:44:23
|
373
|
3346.0000
|
LSE
|
1910130
|
|
18/12/2024
|
14:44:23
|
188
|
3346.0000
|
LSE
|
1910128
|
|
18/12/2024
|
14:45:23
|
31
|
3346.0000
|
LSE
|
1912481
|
|
18/12/2024
|
14:45:23
|
185
|
3346.0000
|
LSE
|
1912479
|
|
18/12/2024
|
14:46:03
|
167
|
3344.0000
|
LSE
|
1914050
|
|
18/12/2024
|
14:46:03
|
502
|
3344.0000
|
LSE
|
1914052
|
|
18/12/2024
|
14:46:03
|
46
|
3344.0000
|
LSE
|
1914048
|
|
18/12/2024
|
14:46:03
|
404
|
3344.0000
|
LSE
|
1914060
|
|
18/12/2024
|
14:48:36
|
243
|
3344.0000
|
LSE
|
1920105
|
|
18/12/2024
|
14:48:36
|
316
|
3344.0000
|
LSE
|
1920103
|
|
18/12/2024
|
14:50:50
|
587
|
3344.0000
|
LSE
|
1925021
|
|
18/12/2024
|
14:50:50
|
622
|
3344.0000
|
LSE
|
1925019
|
|
18/12/2024
|
14:55:37
|
657
|
3344.0000
|
LSE
|
1934829
|
|
18/12/2024
|
14:55:37
|
358
|
3344.0000
|
LSE
|
1934821
|
|
18/12/2024
|
14:55:37
|
564
|
3344.0000
|
LSE
|
1934823
|
|
18/12/2024
|
14:55:37
|
132
|
3344.0000
|
LSE
|
1934825
|
|
18/12/2024
|
14:56:10
|
498
|
3340.0000
|
LSE
|
1936409
|
|
18/12/2024
|
14:56:10
|
420
|
3342.0000
|
LSE
|
1936399
|
|
18/12/2024
|
14:56:10
|
468
|
3342.0000
|
LSE
|
1936395
|
|
18/12/2024
|
15:03:10
|
2
|
3342.0000
|
LSE
|
1954093
|
|
18/12/2024
|
15:03:10
|
111
|
3342.0000
|
LSE
|
1954089
|
|
18/12/2024
|
15:03:10
|
500
|
3342.0000
|
LSE
|
1954087
|
|
18/12/2024
|
15:03:10
|
100
|
3342.0000
|
LSE
|
1954085
|
|
18/12/2024
|
15:03:10
|
140
|
3342.0000
|
LSE
|
1954083
|
|
18/12/2024
|
15:03:10
|
100
|
3342.0000
|
LSE
|
1954081
|
|
18/12/2024
|
15:05:35
|
2,104
|
3344.0000
|
LSE
|
1958631
|
|
18/12/2024
|
15:06:04
|
921
|
3342.0000
|
LSE
|
1959413
|
|
18/12/2024
|
15:08:40
|
34
|
3344.0000
|
LSE
|
1963545
|
|
18/12/2024
|
15:08:40
|
531
|
3344.0000
|
LSE
|
1963543
|
|
18/12/2024
|
15:10:40
|
3
|
3344.0000
|
LSE
|
1967223
|
|
18/12/2024
|
15:10:40
|
25
|
3344.0000
|
LSE
|
1967221
|
|
18/12/2024
|
15:10:40
|
502
|
3344.0000
|
LSE
|
1967219
|
|
18/12/2024
|
15:10:40
|
248
|
3344.0000
|
LSE
|
1967217
|
|
18/12/2024
|
15:11:37
|
508
|
3342.0000
|
LSE
|
1968486
|
|
18/12/2024
|
15:11:37
|
488
|
3342.0000
|
LSE
|
1968484
|
|
18/12/2024
|
15:11:37
|
32
|
3342.0000
|
LSE
|
1968490
|
|
18/12/2024
|
15:15:32
|
248
|
3342.0000
|
LSE
|
1974917
|
|
18/12/2024
|
15:15:32
|
229
|
3342.0000
|
LSE
|
1974919
|
|
18/12/2024
|
15:15:32
|
624
|
3342.0000
|
LSE
|
1974915
|
|
18/12/2024
|
15:15:32
|
585
|
3342.0000
|
LSE
|
1974907
|
|
18/12/2024
|
15:15:32
|
507
|
3342.0000
|
LSE
|
1974905
|
|
18/12/2024
|
15:20:23
|
745
|
3340.0000
|
LSE
|
1982361
|
|
18/12/2024
|
15:21:23
|
531
|
3340.0000
|
LSE
|
1983488
|
|
18/12/2024
|
15:21:23
|
46
|
3340.0000
|
LSE
|
1983486
|
|
18/12/2024
|
15:22:23
|
435
|
3340.0000
|
LSE
|
1984779
|
|
18/12/2024
|
15:22:23
|
6
|
3340.0000
|
LSE
|
1984777
|
|
18/12/2024
|
15:22:23
|
46
|
3340.0000
|
LSE
|
1984775
|
|
18/12/2024
|
15:23:14
|
630
|
3338.0000
|
LSE
|
1986107
|
|
18/12/2024
|
15:24:20
|
534
|
3336.0000
|
LSE
|
1988589
|
|
18/12/2024
|
15:24:20
|
572
|
3336.0000
|
LSE
|
1988587
|
|
18/12/2024
|
15:26:34
|
506
|
3332.0000
|
LSE
|
1993460
|
|
18/12/2024
|
15:29:50
|
112
|
3334.0000
|
LSE
|
1998883
|
|
18/12/2024
|
15:29:50
|
1
|
3334.0000
|
LSE
|
1998881
|
|
18/12/2024
|
15:29:50
|
228
|
3334.0000
|
LSE
|
1998879
|
|
18/12/2024
|
15:29:50
|
46
|
3334.0000
|
LSE
|
1998877
|
|
18/12/2024
|
15:29:50
|
12
|
3334.0000
|
LSE
|
1998875
|
|
18/12/2024
|
15:30:50
|
11
|
3334.0000
|
LSE
|
2000668
|
|
18/12/2024
|
15:30:50
|
181
|
3334.0000
|
LSE
|
2000672
|
|
18/12/2024
|
15:30:50
|
394
|
3334.0000
|
LSE
|
2000670
|
|
18/12/2024
|
15:31:50
|
462
|
3334.0000
|
LSE
|
2002598
|
|
18/12/2024
|
15:31:50
|
118
|
3334.0000
|
LSE
|
2002596
|
|
18/12/2024
|
15:32:50
|
139
|
3334.0000
|
LSE
|
2004517
|
|
18/12/2024
|
15:32:50
|
15
|
3334.0000
|
LSE
|
2004515
|
|
18/12/2024
|
15:32:50
|
125
|
3334.0000
|
LSE
|
2004513
|
|
18/12/2024
|
15:33:50
|
146
|
3334.0000
|
LSE
|
2006026
|
|
18/12/2024
|
15:33:50
|
117
|
3334.0000
|
LSE
|
2006022
|
|
18/12/2024
|
15:33:50
|
40
|
3334.0000
|
LSE
|
2006024
|
|
18/12/2024
|
15:33:50
|
123
|
3334.0000
|
LSE
|
2006020
|
|
18/12/2024
|
15:33:50
|
100
|
3334.0000
|
LSE
|
2006018
|
|
18/12/2024
|
15:33:50
|
174
|
3334.0000
|
LSE
|
2006016
|
|
18/12/2024
|
15:34:50
|
119
|
3334.0000
|
LSE
|
2007367
|
|
18/12/2024
|
15:34:50
|
125
|
3334.0000
|
LSE
|
2007365
|
|
18/12/2024
|
15:34:50
|
165
|
3334.0000
|
LSE
|
2007361
|
|
18/12/2024
|
15:34:50
|
19
|
3334.0000
|
LSE
|
2007363
|
|
18/12/2024
|
15:35:50
|
193
|
3334.0000
|
LSE
|
2009245
|
|
18/12/2024
|
15:35:50
|
129
|
3334.0000
|
LSE
|
2009243
|
|
18/12/2024
|
15:35:50
|
238
|
3334.0000
|
LSE
|
2009241
|
|
18/12/2024
|
15:37:33
|
26
|
3334.0000
|
LSE
|
2012244
|
|
18/12/2024
|
15:37:33
|
178
|
3334.0000
|
LSE
|
2012242
|
|
18/12/2024
|
15:37:43
|
52
|
3334.0000
|
LSE
|
2012434
|
|
18/12/2024
|
15:37:43
|
531
|
3334.0000
|
LSE
|
2012432
|
|
18/12/2024
|
15:37:43
|
1
|
3334.0000
|
LSE
|
2012430
|
|
18/12/2024
|
15:39:03
|
528
|
3332.0000
|
LSE
|
2014785
|
|
18/12/2024
|
15:39:03
|
472
|
3332.0000
|
LSE
|
2014781
|
|
18/12/2024
|
15:41:30
|
579
|
3332.0000
|
LSE
|
2018139
|
|
18/12/2024
|
15:41:30
|
221
|
3332.0000
|
LSE
|
2018141
|
|
18/12/2024
|
15:41:30
|
287
|
3332.0000
|
LSE
|
2018145
|
|
18/12/2024
|
15:47:21
|
940
|
3334.0000
|
LSE
|
2027964
|
|
18/12/2024
|
15:47:21
|
800
|
3334.0000
|
LSE
|
2027962
|
|
18/12/2024
|
15:48:22
|
549
|
3334.0000
|
LSE
|
2029970
|
|
18/12/2024
|
15:49:11
|
185
|
3334.0000
|
LSE
|
2031373
|
|
18/12/2024
|
15:49:11
|
229
|
3334.0000
|
LSE
|
2031371
|
|
18/12/2024
|
15:49:11
|
80
|
3334.0000
|
LSE
|
2031369
|
|
18/12/2024
|
15:49:38
|
639
|
3332.0000
|
LSE
|
2032384
|
|
18/12/2024
|
15:52:43
|
479
|
3332.0000
|
LSE
|
2037779
|
|
18/12/2024
|
15:53:14
|
18
|
3332.0000
|
LSE
|
2038518
|
|
18/12/2024
|
15:53:14
|
112
|
3332.0000
|
LSE
|
2038516
|
|
18/12/2024
|
15:53:14
|
531
|
3332.0000
|
LSE
|
2038514
|
|
18/12/2024
|
15:53:46
|
627
|
3330.0000
|
LSE
|
2039121
|
|
18/12/2024
|
15:54:07
|
54
|
3330.0000
|
LSE
|
2039730
|
|
18/12/2024
|
15:59:01
|
548
|
3328.0000
|
LSE
|
2046895
|
|
18/12/2024
|
15:59:01
|
604
|
3328.0000
|
LSE
|
2046893
|
|
18/12/2024
|
15:59:01
|
36
|
3328.0000
|
LSE
|
2046897
|
|
18/12/2024
|
15:59:01
|
441
|
3328.0000
|
LSE
|
2046899
|
|
18/12/2024
|
15:59:03
|
531
|
3328.0000
|
LSE
|
2046962
|
|
18/12/2024
|
16:00:28
|
53
|
3328.0000
|
LSE
|
2050937
|
|
18/12/2024
|
16:00:28
|
531
|
3328.0000
|
LSE
|
2050935
|
|
18/12/2024
|
16:00:28
|
133
|
3328.0000
|
LSE
|
2050933
|
|
18/12/2024
|
16:02:28
|
499
|
3328.0000
|
LSE
|
2054315
|
|
18/12/2024
|
16:02:28
|
330
|
3328.0000
|
LSE
|
2054313
|
|
18/12/2024
|
16:02:28
|
330
|
3328.0000
|
LSE
|
2054311
|
|
18/12/2024
|
16:02:28
|
66
|
3328.0000
|
LSE
|
2054309
|
|
18/12/2024
|
16:02:28
|
79
|
3328.0000
|
LSE
|
2054307
|
|
18/12/2024
|
16:08:06
|
565
|
3326.0000
|
LSE
|
2064521
|
|
18/12/2024
|
16:08:06
|
224
|
3326.0000
|
LSE
|
2064509
|
|
18/12/2024
|
16:08:06
|
574
|
3326.0000
|
LSE
|
2064505
|
|
18/12/2024
|
16:08:06
|
382
|
3326.0000
|
LSE
|
2064507
|
|
18/12/2024
|
16:08:06
|
555
|
3326.0000
|
LSE
|
2064503
|
|
18/12/2024
|
16:08:06
|
502
|
3326.0000
|
LSE
|
2064511
|
|
18/12/2024
|
16:08:06
|
11
|
3326.0000
|
LSE
|
2064517
|
|
18/12/2024
|
16:08:37
|
412
|
3326.0000
|
LSE
|
2065571
|
|
18/12/2024
|
16:08:37
|
141
|
3326.0000
|
LSE
|
2065569
|
|
18/12/2024
|
16:10:08
|
630
|
3324.0000
|
LSE
|
2068112
|
|
18/12/2024
|
16:10:53
|
667
|
3324.0000
|
LSE
|
2069583
|
|
18/12/2024
|
16:11:53
|
565
|
3324.0000
|
LSE
|
2071626
|
|
18/12/2024
|
16:12:53
|
131
|
3324.0000
|
LSE
|
2073404
|
|
18/12/2024
|
16:12:53
|
419
|
3324.0000
|
LSE
|
2073402
|
|
18/12/2024
|
16:13:03
|
690
|
3322.0000
|
LSE
|
2073733
|
|
18/12/2024
|
16:14:03
|
31
|
3324.0000
|
LSE
|
2075267
|
|
18/12/2024
|
16:14:26
|
497
|
3324.0000
|
LSE
|
2076071
|
|
18/12/2024
|
16:22:05
|
673
|
3324.0000
|
LSE
|
2091361
|
|
18/12/2024
|
16:22:05
|
386
|
3324.0000
|
LSE
|
2091359
|
|
18/12/2024
|
16:22:05
|
654
|
3324.0000
|
LSE
|
2091341
|
|
18/12/2024
|
16:22:05
|
89
|
3324.0000
|
LSE
|
2091355
|
|
18/12/2024
|
16:22:05
|
646
|
3324.0000
|
LSE
|
2091357
|
|
18/12/2024
|
16:22:05
|
601
|
3324.0000
|
LSE
|
2091339
|
|
18/12/2024
|
16:22:05
|
574
|
3324.0000
|
LSE
|
2091337
|
|
18/12/2024
|
16:22:05
|
658
|
3324.0000
|
LSE
|
2091335
|
|
18/12/2024
|
16:22:05
|
259
|
3324.0000
|
LSE
|
2091333
|
|
18/12/2024
|
16:22:05
|
450
|
3324.0000
|
LSE
|
2091331
|
|
18/12/2024
|
16:22:05
|
61
|
3324.0000
|
LSE
|
2091329
|
|
18/12/2024
|
16:22:05
|
156
|
3324.0000
|
LSE
|
2091327
|
|
18/12/2024
|
16:22:05
|
557
|
3324.0000
|
LSE
|
2091296
|
|
18/12/2024
|
16:22:05
|
386
|
3324.0000
|
LSE
|
2091298
|
|
18/12/2024
|
16:26:37
|
120
|
3328.0000
|
LSE
|
2100959
|
|
18/12/2024
|
16:26:37
|
20
|
3328.0000
|
LSE
|
2100957
|
|
18/12/2024
|
16:26:37
|
1,038
|
3328.0000
|
LSE
|
2100955
|
|
|
|
|
|
|
|
|
|
| |
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 or visit
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.
END
POSFLFFDFELTLIS
Bunzl (LSE:BNZL)
過去 株価チャート
から 11 2024 まで 12 2024
Bunzl (LSE:BNZL)
過去 株価チャート
から 12 2023 まで 12 2024
