GSK buyback update: 3,514,000 shares purchased since 30 September
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reported a share buyback transaction executed through BNP Paribas SA. On 14 October 2025, the company purchased 270,000 ordinary shares at prices between 1,625.50p and 1,649.00p, with a volume‑weighted average price of 1,641.67p. The shares will be held as Treasury shares as part of GSK’s existing buyback programme under a non‑discretionary agreement announced on 30 September 2025.
Since 30 September 2025, GSK has purchased 3,514,000 ordinary shares. After this transaction, GSK holds 250,978,844 shares in treasury and has 4,064,434,985 shares in issue (excluding treasury). The total number of voting rights is 4,064,434,985, and the percentage of voting rights attributable to treasury shares is 6.17%.
Aggregated by venue on 14 October 2025: BATE 25,122 shares (VWAP 1,642.39p), CHIX 77,220 (VWAP 1,641.39p), and XLON 167,658 (VWAP 1,641.69p).
Positive
- None.
Negative
- None.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of October 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of
purchase:
|
14 October 2025
|
|
Aggregate number of
ordinary shares of 31¼ pence
each purchased:
|
270,000
|
|
Lowest
price paid per share (GBp):
|
1,625.50p
|
|
Highest
price paid per share (GBp):
|
1,649.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,641.67p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
3,514,000 ordinary shares.
Following the above purchase, the Company will hold 250,978,844
ordinary shares in treasury and have 4,064,434,985 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,064,434,985. This figure may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 6.17 per cent.
The table below contains detailed information of the individual
trades made by the Broker on the London Stock Exchange and the CBOE
Europe Limited recognised investment exchange (through its order
books having market identification codes CHIX or BATE) as part of
the buyback programme.
Schedule of Purchases
Shares
purchased: GSK plc (ISIN:
GB00BN7SWP63)
Date of purchases:
14 October
2025
Investment firm:
BNP Paribas
SA
Aggregated information per trading venue:
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
25,122
|
1,649.00p
|
1,627.00p
|
1,642.39p
|
|
CHIX
|
77,220
|
1,649.00p
|
1,625.50p
|
1,641.39p
|
|
XLON
|
167,658
|
1,649.00p
|
1,625.50p
|
1,641.69p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
351
|
1628.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957693
|
|
646
|
1628.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957695
|
|
156
|
1627.0
|
BATE
|
14-Oct-2025
|
08:00:07
|
20251014147957721
|
|
34
|
1627.0
|
BATE
|
14-Oct-2025
|
08:00:07
|
20251014147957723
|
|
46
|
1627.0
|
CHIX
|
14-Oct-2025
|
08:00:07
|
20251014147957725
|
|
25
|
1627.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957727
|
|
45
|
1626.5
|
CHIX
|
14-Oct-2025
|
08:01:02
|
20251014147958633
|
|
288
|
1626.5
|
XLON
|
14-Oct-2025
|
08:01:02
|
20251014147958635
|
|
217
|
1625.5
|
XLON
|
14-Oct-2025
|
08:01:03
|
20251014147958637
|
|
18
|
1625.5
|
CHIX
|
14-Oct-2025
|
08:01:03
|
20251014147958639
|
|
59
|
1626.0
|
XLON
|
14-Oct-2025
|
08:02:08
|
20251014147959197
|
|
59
|
1626.0
|
XLON
|
14-Oct-2025
|
08:02:10
|
20251014147959203
|
|
127
|
1628.0
|
XLON
|
14-Oct-2025
|
08:03:15
|
20251014147959500
|
|
20
|
1628.0
|
XLON
|
14-Oct-2025
|
08:03:16
|
20251014147959502
|
|
131
|
1628.0
|
CHIX
|
14-Oct-2025
|
08:03:16
|
20251014147959504
|
|
148
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:03:46
|
20251014147959546
|
|
626
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959548
|
|
119
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959550
|
|
136
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959552
|
|
44
|
1629.0
|
BATE
|
14-Oct-2025
|
08:03:46
|
20251014147959554
|
|
153
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:03:46
|
20251014147959556
|
|
189
|
1628.5
|
XLON
|
14-Oct-2025
|
08:04:36
|
20251014147959901
|
|
133
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960251
|
|
145
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960253
|
|
189
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960255
|
|
189
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960257
|
|
109
|
1629.0
|
XLON
|
14-Oct-2025
|
08:06:03
|
20251014147960517
|
|
404
|
1630.5
|
XLON
|
14-Oct-2025
|
08:06:06
|
20251014147960519
|
|
491
|
1630.5
|
XLON
|
14-Oct-2025
|
08:06:06
|
20251014147960521
|
|
50
|
1630.5
|
BATE
|
14-Oct-2025
|
08:06:06
|
20251014147960523
|
|
126
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:06:20
|
20251014147960751
|
|
63
|
1629.0
|
XLON
|
14-Oct-2025
|
08:06:20
|
20251014147960753
|
|
320
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961278
|
|
52
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961280
|
|
217
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961282
|
|
228
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961284
|
|
50
|
1628.5
|
BATE
|
14-Oct-2025
|
08:07:17
|
20251014147961286
|
|
125
|
1628.5
|
CHIX
|
14-Oct-2025
|
08:07:17
|
20251014147961288
|
|
318
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:08:35
|
20251014147961718
|
|
189
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:10
|
20251014147961878
|
|
300
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:10
|
20251014147961880
|
|
201
|
1630.5
|
CHIX
|
14-Oct-2025
|
08:09:11
|
20251014147961886
|
|
143
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:27
|
20251014147961946
|
|
647
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:39
|
20251014147961978
|
|
535
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:39
|
20251014147961980
|
|
155
|
1630.0
|
BATE
|
14-Oct-2025
|
08:09:39
|
20251014147961982
|
|
23
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:39
|
20251014147961984
|
|
661
|
1631.5
|
XLON
|
14-Oct-2025
|
08:11:20
|
20251014147962552
|
|
360
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:11:20
|
20251014147962554
|
|
293
|
1631.5
|
XLON
|
14-Oct-2025
|
08:11:20
|
20251014147962556
|
|
38
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:11:20
|
20251014147962558
|
|
189
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:12:21
|
20251014147963238
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:12:21
|
20251014147963240
|
|
38
|
1632.0
|
XLON
|
14-Oct-2025
|
08:12:21
|
20251014147963242
|
|
189
|
1631.0
|
XLON
|
14-Oct-2025
|
08:13:00
|
20251014147963764
|
|
238
|
1631.0
|
CHIX
|
14-Oct-2025
|
08:13:00
|
20251014147963766
|
|
35
|
1631.0
|
BATE
|
14-Oct-2025
|
08:13:00
|
20251014147963768
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:14:06
|
20251014147964316
|
|
28
|
1632.0
|
BATE
|
14-Oct-2025
|
08:14:06
|
20251014147964318
|
|
252
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:14:06
|
20251014147964320
|
|
207
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:14:11
|
20251014147964438
|
|
59
|
1631.5
|
BATE
|
14-Oct-2025
|
08:14:11
|
20251014147964440
|
|
255
|
1631.5
|
XLON
|
14-Oct-2025
|
08:14:11
|
20251014147964442
|
|
665
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:25
|
20251014147965171
|
|
140
|
1633.0
|
BATE
|
14-Oct-2025
|
08:15:25
|
20251014147965173
|
|
189
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:25
|
20251014147965175
|
|
62
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:57
|
20251014147965280
|
|
42
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:57
|
20251014147965282
|
|
189
|
1633.0
|
CHIX
|
14-Oct-2025
|
08:15:57
|
20251014147965284
|
|
209
|
1634.0
|
CHIX
|
14-Oct-2025
|
08:17:13
|
20251014147966417
|
|
52
|
1634.0
|
BATE
|
14-Oct-2025
|
08:17:13
|
20251014147966419
|
|
220
|
1634.0
|
XLON
|
14-Oct-2025
|
08:17:13
|
20251014147966421
|
|
67
|
1635.0
|
BATE
|
14-Oct-2025
|
08:17:51
|
20251014147966661
|
|
763
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:05
|
20251014147966718
|
|
556
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:05
|
20251014147966720
|
|
33
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:25
|
20251014147967048
|
|
187
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:25
|
20251014147967050
|
|
45
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:25
|
20251014147967052
|
|
156
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:25
|
20251014147967054
|
|
172
|
1634.5
|
BATE
|
14-Oct-2025
|
08:20:19
|
20251014147967731
|
|
217
|
1634.5
|
XLON
|
14-Oct-2025
|
08:20:19
|
20251014147967733
|
|
144
|
1634.0
|
BATE
|
14-Oct-2025
|
08:20:21
|
20251014147967741
|
|
189
|
1634.0
|
CHIX
|
14-Oct-2025
|
08:20:21
|
20251014147967743
|
|
303
|
1634.0
|
XLON
|
14-Oct-2025
|
08:20:21
|
20251014147967745
|
|
136
|
1633.0
|
XLON
|
14-Oct-2025
|
08:20:38
|
20251014147967919
|
|
22
|
1632.0
|
BATE
|
14-Oct-2025
|
08:21:03
|
20251014147968029
|
|
189
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:21:03
|
20251014147968031
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:21:03
|
20251014147968033
|
|
189
|
1630.5
|
XLON
|
14-Oct-2025
|
08:21:46
|
20251014147968217
|
|
139
|
1630.5
|
CHIX
|
14-Oct-2025
|
08:21:46
|
20251014147968219
|
|
744
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968569
|
|
494
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968571
|
|
233
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968573
|
|
608
|
1631.5
|
XLON
|
14-Oct-2025
|
08:24:55
|
20251014147968935
|
|
666
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:24:55
|
20251014147968937
|
|
181
|
1631.5
|
BATE
|
14-Oct-2025
|
08:24:55
|
20251014147968939
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:21
|
20251014147969696
|
|
128
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:21
|
20251014147969698
|
|
156
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:21
|
20251014147969700
|
|
585
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:58
|
20251014147969738
|
|
430
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:58
|
20251014147969740
|
|
315
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:58
|
20251014147969742
|
|
67
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:58
|
20251014147969744
|
|
830
|
1633.0
|
XLON
|
14-Oct-2025
|
08:30:03
|
20251014147970266
|
|
553
|
1633.0
|
CHIX
|
14-Oct-2025
|
08:30:03
|
20251014147970268
|
|
83
|
1633.0
|
XLON
|
14-Oct-2025
|
08:30:03
|
20251014147970270
|
|
163
|
1635.0
|
XLON
|
14-Oct-2025
|
08:32:10
|
20251014147970944
|
|
95
|
1635.0
|
BATE
|
14-Oct-2025
|
08:32:10
|
20251014147970946
|
|
355
|
1635.0
|
CHIX
|
14-Oct-2025
|
08:32:10
|
20251014147970948
|
|
144
|
1635.5
|
XLON
|
14-Oct-2025
|
08:32:34
|
20251014147971022
|
|
184
|
1635.5
|
CHIX
|
14-Oct-2025
|
08:33:33
|
20251014147971441
|
|
21
|
1635.5
|
BATE
|
14-Oct-2025
|
08:33:33
|
20251014147971443
|
|
13
|
1635.5
|
BATE
|
14-Oct-2025
|
08:33:33
|
20251014147971445
|
|
212
|
1635.5
|
XLON
|
14-Oct-2025
|
08:33:33
|
20251014147971447
|
|
153
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:04
|
20251014147971511
|
|
16
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:05
|
20251014147971523
|
|
413
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:15
|
20251014147971579
|
|
707
|
1636.0
|
XLON
|
14-Oct-2025
|
08:34:15
|
20251014147971581
|
|
239
|
1635.5
|
BATE
|
14-Oct-2025
|
08:34:15
|
20251014147971583
|
|
646
|
1637.0
|
XLON
|
14-Oct-2025
|
08:36:51
|
20251014147972169
|
|
59
|
1637.0
|
BATE
|
14-Oct-2025
|
08:36:51
|
20251014147972171
|
|
377
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:36:51
|
20251014147972173
|
|
461
|
1637.0
|
XLON
|
14-Oct-2025
|
08:36:51
|
20251014147972175
|
|
96
|
1636.5
|
BATE
|
14-Oct-2025
|
08:37:52
|
20251014147972469
|
|
293
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:37:52
|
20251014147972471
|
|
138
|
1636.5
|
XLON
|
14-Oct-2025
|
08:37:52
|
20251014147972473
|
|
19
|
1636.5
|
XLON
|
14-Oct-2025
|
08:37:52
|
20251014147972475
|
|
122
|
1636.0
|
XLON
|
14-Oct-2025
|
08:37:55
|
20251014147972731
|
|
319
|
1636.5
|
XLON
|
14-Oct-2025
|
08:39:17
|
20251014147973609
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
08:39:17
|
20251014147973611
|
|
28
|
1636.5
|
BATE
|
14-Oct-2025
|
08:39:17
|
20251014147973613
|
|
199
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:40:56
|
20251014147974157
|
|
90
|
1637.5
|
BATE
|
14-Oct-2025
|
08:40:56
|
20251014147974159
|
|
284
|
1637.5
|
XLON
|
14-Oct-2025
|
08:40:56
|
20251014147974161
|
|
384
|
1636.5
|
XLON
|
14-Oct-2025
|
08:41:15
|
20251014147974189
|
|
238
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:41:15
|
20251014147974191
|
|
189
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:42:35
|
20251014147974521
|
|
64
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:42:35
|
20251014147974523
|
|
237
|
1637.5
|
XLON
|
14-Oct-2025
|
08:42:35
|
20251014147974525
|
|
8
|
1637.5
|
XLON
|
14-Oct-2025
|
08:42:35
|
20251014147974527
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
08:43:04
|
20251014147974888
|
|
709
|
1637.0
|
XLON
|
14-Oct-2025
|
08:44:19
|
20251014147975141
|
|
571
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:44:19
|
20251014147975143
|
|
60
|
1637.0
|
XLON
|
14-Oct-2025
|
08:44:19
|
20251014147975145
|
|
89
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:46:02
|
20251014147975512
|
|
207
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:46:19
|
20251014147975657
|
|
103
|
1637.5
|
BATE
|
14-Oct-2025
|
08:46:19
|
20251014147975659
|
|
319
|
1637.5
|
XLON
|
14-Oct-2025
|
08:46:19
|
20251014147975661
|
|
730
|
1637.5
|
XLON
|
14-Oct-2025
|
08:47:48
|
20251014147976055
|
|
461
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:47:48
|
20251014147976057
|
|
186
|
1637.5
|
BATE
|
14-Oct-2025
|
08:47:48
|
20251014147976059
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:48:57
|
20251014147976334
|
|
115
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:48:57
|
20251014147976336
|
|
438
|
1636.5
|
XLON
|
14-Oct-2025
|
08:51:25
|
20251014147976712
|
|
782
|
1636.5
|
BATE
|
14-Oct-2025
|
08:51:25
|
20251014147976714
|
|
138
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:51:25
|
20251014147976816
|
|
216
|
1636.5
|
XLON
|
14-Oct-2025
|
08:51:25
|
20251014147976818
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:52:15
|
20251014147976869
|
|
170
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:52:15
|
20251014147976871
|
|
87
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:52:54
|
20251014147976906
|
|
170
|
1637.0
|
XLON
|
14-Oct-2025
|
08:52:54
|
20251014147976908
|
|
127
|
1638.5
|
BATE
|
14-Oct-2025
|
08:54:55
|
20251014147977252
|
|
81
|
1638.5
|
BATE
|
14-Oct-2025
|
08:55:03
|
20251014147977282
|
|
273
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:25
|
20251014147977411
|
|
516
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:25
|
20251014147977413
|
|
230
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:26
|
20251014147977415
|
|
98
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:26
|
20251014147977417
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:45
|
20251014147977455
|
|
13
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:45
|
20251014147977457
|
|
102
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:55:45
|
20251014147977459
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
08:56:10
|
20251014147977565
|
|
56
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:56:10
|
20251014147977567
|
|
299
|
1639.0
|
XLON
|
14-Oct-2025
|
08:57:30
|
20251014147977875
|
|
4
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:57:30
|
20251014147977877
|
|
185
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:57:30
|
20251014147977879
|
|
45
|
1638.5
|
BATE
|
14-Oct-2025
|
08:57:56
|
20251014147978075
|
|
105
|
1637.5
|
XLON
|
14-Oct-2025
|
08:57:58
|
20251014147978079
|
|
189
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:57:58
|
20251014147978081
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:58:41
|
20251014147978331
|
|
17
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:58:41
|
20251014147978333
|
|
189
|
1636.0
|
XLON
|
14-Oct-2025
|
08:59:26
|
20251014147978457
|
|
104
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:59:26
|
20251014147978459
|
|
39
|
1636.0
|
BATE
|
14-Oct-2025
|
09:00:36
|
20251014147978773
|
|
51
|
1636.0
|
XLON
|
14-Oct-2025
|
09:00:36
|
20251014147978775
|
|
517
|
1638.5
|
CHIX
|
14-Oct-2025
|
09:01:45
|
20251014147979207
|
|
40
|
1638.5
|
CHIX
|
14-Oct-2025
|
09:01:45
|
20251014147979209
|
|
422
|
1638.5
|
BATE
|
14-Oct-2025
|
09:01:45
|
20251014147979211
|
|
563
|
1638.5
|
XLON
|
14-Oct-2025
|
09:01:45
|
20251014147979213
|
|
64
|
1637.5
|
XLON
|
14-Oct-2025
|
09:02:14
|
20251014147979265
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
09:03:48
|
20251014147979533
|
|
63
|
1636.5
|
CHIX
|
14-Oct-2025
|
09:03:48
|
20251014147979535
|
|
320
|
1636.0
|
XLON
|
14-Oct-2025
|
09:04:12
|
20251014147979590
|
|
281
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:04:12
|
20251014147979592
|
|
107
|
1636.0
|
BATE
|
14-Oct-2025
|
09:04:12
|
20251014147979594
|
|
424
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979921
|
|
687
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979923
|
|
240
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979925
|
|
53
|
1635.5
|
XLON
|
14-Oct-2025
|
09:06:23
|
20251014147979989
|
|
348
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:07:58
|
20251014147980273
|
|
119
|
1635.5
|
BATE
|
14-Oct-2025
|
09:07:58
|
20251014147980275
|
|
189
|
1635.5
|
XLON
|
14-Oct-2025
|
09:07:58
|
20251014147980277
|
|
404
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980705
|
|
405
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980707
|
|
125
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980709
|
|
362
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:09:58
|
20251014147980711
|
|
172
|
1635.5
|
BATE
|
14-Oct-2025
|
09:09:58
|
20251014147980713
|
|
10
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980715
|
|
57
|
1635.0
|
CHIX
|
14-Oct-2025
|
09:12:35
|
20251014147981172
|
|
189
|
1635.0
|
XLON
|
14-Oct-2025
|
09:12:35
|
20251014147981174
|
|
30
|
1636.0
|
BATE
|
14-Oct-2025
|
09:14:56
|
20251014147981982
|
|
174
|
1636.0
|
XLON
|
14-Oct-2025
|
09:15:31
|
20251014147982036
|
|
534
|
1636.0
|
XLON
|
14-Oct-2025
|
09:15:31
|
20251014147982038
|
|
364
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:15:31
|
20251014147982040
|
|
744
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:15:31
|
20251014147982042
|
|
320
|
1636.0
|
BATE
|
14-Oct-2025
|
09:15:31
|
20251014147982044
|
|
34
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:16:07
|
20251014147982210
|
|
632
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982336
|
|
322
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982338
|
|
441
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982340
|
|
108
|
1635.5
|
XLON
|
14-Oct-2025
|
09:18:32
|
20251014147982618
|
|
81
|
1635.5
|
XLON
|
14-Oct-2025
|
09:18:32
|
20251014147982620
|
|
8
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:18:32
|
20251014147982622
|
|
124
|
1637.0
|
BATE
|
14-Oct-2025
|
09:20:57
|
20251014147983389
|
|
353
|
1637.5
|
CHIX
|
14-Oct-2025
|
09:22:19
|
20251014147983707
|
|
46
|
1637.5
|
BATE
|
14-Oct-2025
|
09:22:19
|
20251014147983709
|
|
340
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983711
|
|
702
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983713
|
|
360
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983715
|
|
101
|
1637.5
|
BATE
|
14-Oct-2025
|
09:22:19
|
20251014147983717
|
|
1,500
|
1639.0
|
XLON
|
14-Oct-2025
|
09:24:55
|
20251014147984287
|
|
40
|
1639.0
|
XLON
|
14-Oct-2025
|
09:24:55
|
20251014147984289
|
|
179
|
1639.0
|
XLON
|
14-Oct-2025
|
09:25:37
|
20251014147984369
|
|
38
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985012
|
|
931
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985014
|
|
402
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985016
|
|
63
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985018
|
|
361
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:30:12
|
20251014147985497
|
|
89
|
1640.0
|
BATE
|
14-Oct-2025
|
09:30:12
|
20251014147985499
|
|
268
|
1640.0
|
XLON
|
14-Oct-2025
|
09:30:12
|
20251014147985501
|
|
259
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:31:32
|
20251014147985945
|
|
199
|
1639.5
|
XLON
|
14-Oct-2025
|
09:37:28
|
20251014147987377
|
|
189
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:37:28
|
20251014147987379
|
|
75
|
1639.5
|
BATE
|
14-Oct-2025
|
09:37:28
|
20251014147987381
|
|
440
|
1639.0
|
XLON
|
14-Oct-2025
|
09:38:10
|
20251014147987635
|
|
4
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987753
|
|
50
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987755
|
|
10
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987757
|
|
195
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987892
|
|
29
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987894
|
|
6
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987896
|
|
41
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:47
|
20251014147987940
|
|
8
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:47
|
20251014147987942
|
|
324
|
1640.0
|
XLON
|
14-Oct-2025
|
09:39:49
|
20251014147987944
|
|
131
|
1640.0
|
XLON
|
14-Oct-2025
|
09:39:49
|
20251014147987946
|
|
7
|
1640.0
|
BATE
|
14-Oct-2025
|
09:39:49
|
20251014147987948
|
|
81
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987950
|
|
7
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987952
|
|
3
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987954
|
|
156
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:40:21
|
20251014147987997
|
|
36
|
1644.0
|
XLON
|
14-Oct-2025
|
10:09:50
|
20251014147995506
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:09:50
|
20251014147995508
|
|
346
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:11:36
|
20251014147995954
|
|
703
|
1644.5
|
XLON
|
14-Oct-2025
|
10:11:39
|
20251014147995956
|
|
76
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:11:39
|
20251014147995958
|
|
188
|
1644.5
|
BATE
|
14-Oct-2025
|
10:11:39
|
20251014147995960
|
|
154
|
1644.5
|
BATE
|
14-Oct-2025
|
10:11:39
|
20251014147995962
|
|
41
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:12:41
|
20251014147996104
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
10:12:41
|
20251014147996106
|
|
363
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996818
|
|
369
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996820
|
|
118
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996822
|
|
275
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996826
|
|
242
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996828
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997125
|
|
62
|
1645.5
|
CHIX
|
14-Oct-2025
|
10:17:16
|
20251014147997127
|
|
109
|
1645.0
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997129
|
|
267
|
1645.0
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997131
|
|
508
|
1645.0
|
CHIX
|
14-Oct-2025
|
10:20:23
|
20251014147997515
|
|
291
|
1645.0
|
BATE
|
14-Oct-2025
|
10:20:23
|
20251014147997517
|
|
235
|
1645.0
|
BATE
|
14-Oct-2025
|
10:20:23
|
20251014147997519
|
|
480
|
1645.0
|
XLON
|
14-Oct-2025
|
10:20:23
|
20251014147997521
|
|
270
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:30
|
20251014147997533
|
|
37
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:59
|
20251014147997575
|
|
72
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:59
|
20251014147997577
|
|
181
|
1644.5
|
XLON
|
14-Oct-2025
|
10:21:17
|
20251014147997605
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
10:21:17
|
20251014147997607
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
10:23:57
|
20251014147997862
|
|
30
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:23:57
|
20251014147997864
|
|
463
|
1644.0
|
XLON
|
14-Oct-2025
|
10:24:05
|
20251014147997876
|
|
60
|
1644.0
|
BATE
|
14-Oct-2025
|
10:24:05
|
20251014147997878
|
|
270
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:24:05
|
20251014147997880
|
|
176
|
1643.5
|
XLON
|
14-Oct-2025
|
10:25:02
|
20251014147998064
|
|
318
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998199
|
|
247
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998201
|
|
321
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998203
|
|
390
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998205
|
|
41
|
1643.5
|
BATE
|
14-Oct-2025
|
10:27:20
|
20251014147998207
|
|
90
|
1643.0
|
XLON
|
14-Oct-2025
|
10:28:24
|
20251014147998392
|
|
29
|
1643.5
|
BATE
|
14-Oct-2025
|
10:30:53
|
20251014147998708
|
|
27
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:53
|
20251014147998710
|
|
175
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:53
|
20251014147998712
|
|
410
|
1643.5
|
XLON
|
14-Oct-2025
|
10:30:54
|
20251014147998714
|
|
538
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:54
|
20251014147998716
|
|
191
|
1643.5
|
BATE
|
14-Oct-2025
|
10:30:54
|
20251014147998718
|
|
189
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:11
|
20251014147999308
|
|
20
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:11
|
20251014147999310
|
|
423
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:57
|
20251014147999494
|
|
399
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:57
|
20251014147999496
|
|
35
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:57
|
20251014147999498
|
|
598
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:57
|
20251014147999500
|
|
145
|
1642.5
|
CHIX
|
14-Oct-2025
|
10:37:29
|
20251014148000143
|
|
48
|
1642.5
|
XLON
|
14-Oct-2025
|
10:37:29
|
20251014148000145
|
|
324
|
1642.5
|
XLON
|
14-Oct-2025
|
10:37:29
|
20251014148000147
|
|
764
|
1642.5
|
XLON
|
14-Oct-2025
|
10:38:45
|
20251014148000284
|
|
1
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:39:06
|
20251014148000456
|
|
211
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:39:06
|
20251014148000458
|
|
21
|
1642.5
|
BATE
|
14-Oct-2025
|
10:39:28
|
20251014148000513
|
|
365
|
1642.5
|
XLON
|
14-Oct-2025
|
10:39:48
|
20251014148000543
|
|
78
|
1642.5
|
BATE
|
14-Oct-2025
|
10:39:48
|
20251014148000545
|
|
202
|
1642.0
|
XLON
|
14-Oct-2025
|
10:41:26
|
20251014148000875
|
|
180
|
1642.0
|
CHIX
|
14-Oct-2025
|
10:41:26
|
20251014148000877
|
|
461
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001908
|
|
236
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001914
|
|
202
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001916
|
|
175
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001920
|
|
146
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001922
|
|
149
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001924
|
|
181
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001928
|
|
151
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001930
|
|
57
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:40
|
20251014148001946
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
10:47:21
|
20251014148002214
|
|
14
|
1643.0
|
BATE
|
14-Oct-2025
|
10:47:21
|
20251014148002216
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
10:47:21
|
20251014148002218
|
|
249
|
1642.5
|
XLON
|
14-Oct-2025
|
10:49:11
|
20251014148002369
|
|
425
|
1642.5
|
XLON
|
14-Oct-2025
|
10:49:11
|
20251014148002371
|
|
29
|
1642.5
|
BATE
|
14-Oct-2025
|
10:49:11
|
20251014148002473
|
|
752
|
1643.0
|
BATE
|
14-Oct-2025
|
10:49:11
|
20251014148002475
|
|
194
|
1644.5
|
XLON
|
14-Oct-2025
|
10:49:54
|
20251014148002579
|
|
211
|
1644.5
|
XLON
|
14-Oct-2025
|
10:50:02
|
20251014148002603
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
10:51:53
|
20251014148002899
|
|
3
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:51:53
|
20251014148002901
|
|
272
|
1643.0
|
XLON
|
14-Oct-2025
|
10:52:19
|
20251014148002961
|
|
420
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:52:19
|
20251014148002963
|
|
59
|
1643.0
|
BATE
|
14-Oct-2025
|
10:52:19
|
20251014148002965
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
10:54:48
|
20251014148003533
|
|
62
|
1642.0
|
CHIX
|
14-Oct-2025
|
10:54:48
|
20251014148003535
|
|
690
|
1641.5
|
XLON
|
14-Oct-2025
|
10:56:18
|
20251014148003857
|
|
615
|
1641.5
|
CHIX
|
14-Oct-2025
|
10:56:18
|
20251014148003859
|
|
241
|
1641.5
|
BATE
|
14-Oct-2025
|
10:56:18
|
20251014148003861
|
|
220
|
1641.0
|
XLON
|
14-Oct-2025
|
10:56:18
|
20251014148003863
|
|
128
|
1641.0
|
BATE
|
14-Oct-2025
|
10:56:18
|
20251014148003865
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
10:56:18
|
20251014148003867
|
|
585
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:00:10
|
20251014148004901
|
|
12
|
1641.0
|
BATE
|
14-Oct-2025
|
11:00:10
|
20251014148004903
|
|
138
|
1641.0
|
XLON
|
14-Oct-2025
|
11:00:10
|
20251014148004905
|
|
859
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005189
|
|
493
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005191
|
|
24
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005193
|
|
8
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005626
|
|
176
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005628
|
|
73
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005630
|
|
419
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005632
|
|
185
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005634
|
|
419
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005636
|
|
104
|
1641.5
|
XLON
|
14-Oct-2025
|
11:06:03
|
20251014148005846
|
|
139
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:14
|
20251014148006228
|
|
61
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:14
|
20251014148006230
|
|
81
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:34
|
20251014148006367
|
|
17
|
1642.0
|
CHIX
|
14-Oct-2025
|
11:08:34
|
20251014148006369
|
|
758
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006552
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006554
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006556
|
|
74
|
1642.5
|
XLON
|
14-Oct-2025
|
11:10:02
|
20251014148006658
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006660
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
11:10:40
|
20251014148006700
|
|
3
|
1642.0
|
CHIX
|
14-Oct-2025
|
11:10:40
|
20251014148006702
|
|
145
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:12:25
|
20251014148006962
|
|
176
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:13:00
|
20251014148007070
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:13:00
|
20251014148007072
|
|
4
|
1640.0
|
BATE
|
14-Oct-2025
|
11:13:00
|
20251014148007074
|
|
31
|
1641.0
|
BATE
|
14-Oct-2025
|
11:13:00
|
20251014148007076
|
|
307
|
1641.0
|
XLON
|
14-Oct-2025
|
11:13:00
|
20251014148007078
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
11:13:00
|
20251014148007080
|
|
161
|
1640.5
|
XLON
|
14-Oct-2025
|
11:13:13
|
20251014148007108
|
|
189
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:13:16
|
20251014148007116
|
|
179
|
1640.0
|
XLON
|
14-Oct-2025
|
11:13:16
|
20251014148007118
|
|
125
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:13:16
|
20251014148007120
|
|
190
|
1640.0
|
XLON
|
14-Oct-2025
|
11:13:16
|
20251014148007122
|
|
239
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:13:19
|
20251014148007136
|
|
205
|
1639.5
|
XLON
|
14-Oct-2025
|
11:13:19
|
20251014148007138
|
|
86
|
1639.5
|
BATE
|
14-Oct-2025
|
11:13:19
|
20251014148007140
|
|
394
|
1640.5
|
CHIX
|
14-Oct-2025
|
11:17:09
|
20251014148008462
|
|
257
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:09
|
20251014148008464
|
|
895
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:09
|
20251014148008466
|
|
180
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:17
|
20251014148008708
|
|
123
|
1639.5
|
XLON
|
14-Oct-2025
|
11:18:34
|
20251014148009124
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
11:19:19
|
20251014148009346
|
|
89
|
1639.5
|
XLON
|
14-Oct-2025
|
11:19:19
|
20251014148009348
|
|
222
|
1639.5
|
BATE
|
14-Oct-2025
|
11:19:19
|
20251014148009350
|
|
32
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:19:19
|
20251014148009352
|
|
24
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:19:19
|
20251014148009354
|
|
643
|
1640.5
|
XLON
|
14-Oct-2025
|
11:22:11
|
20251014148009921
|
|
170
|
1641.0
|
BATE
|
14-Oct-2025
|
11:22:11
|
20251014148009923
|
|
28
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010302
|
|
380
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010304
|
|
181
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010306
|
|
72
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010308
|
|
295
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010310
|
|
74
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:26:49
|
20251014148010886
|
|
96
|
1641.5
|
BATE
|
14-Oct-2025
|
11:26:49
|
20251014148010888
|
|
491
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:26:49
|
20251014148010890
|
|
42
|
1641.5
|
BATE
|
14-Oct-2025
|
11:26:49
|
20251014148010892
|
|
140
|
1641.5
|
XLON
|
14-Oct-2025
|
11:27:09
|
20251014148011096
|
|
534
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:27:09
|
20251014148011098
|
|
93
|
1641.5
|
BATE
|
14-Oct-2025
|
11:27:09
|
20251014148011100
|
|
107
|
1641.0
|
XLON
|
14-Oct-2025
|
11:28:44
|
20251014148011223
|
|
314
|
1641.0
|
XLON
|
14-Oct-2025
|
11:28:44
|
20251014148011225
|
|
160
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:28:44
|
20251014148011227
|
|
157
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:28:58
|
20251014148011239
|
|
157
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:28:58
|
20251014148011241
|
|
384
|
1640.0
|
XLON
|
14-Oct-2025
|
11:28:58
|
20251014148011243
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
11:28:58
|
20251014148011245
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
11:30:00
|
20251014148011417
|
|
222
|
1639.5
|
XLON
|
14-Oct-2025
|
11:30:00
|
20251014148011419
|
|
81
|
1639.5
|
BATE
|
14-Oct-2025
|
11:30:00
|
20251014148011421
|
|
199
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:30:00
|
20251014148011423
|
|
42
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:30:00
|
20251014148011425
|
|
126
|
1638.5
|
XLON
|
14-Oct-2025
|
11:32:33
|
20251014148012125
|
|
189
|
1638.5
|
CHIX
|
14-Oct-2025
|
11:32:33
|
20251014148012127
|
|
295
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012436
|
|
896
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012438
|
|
186
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012440
|
|
12
|
1638.0
|
BATE
|
14-Oct-2025
|
11:33:56
|
20251014148012442
|
|
26
|
1638.0
|
CHIX
|
14-Oct-2025
|
11:36:51
|
20251014148012988
|
|
189
|
1638.0
|
XLON
|
14-Oct-2025
|
11:36:51
|
20251014148012990
|
|
258
|
1637.0
|
XLON
|
14-Oct-2025
|
11:39:00
|
20251014148013341
|
|
163
|
1637.0
|
XLON
|
14-Oct-2025
|
11:39:00
|
20251014148013343
|
|
62
|
1637.0
|
BATE
|
14-Oct-2025
|
11:39:00
|
20251014148013345
|
|
252
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013347
|
|
252
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013349
|
|
225
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013353
|
|
108
|
1636.5
|
BATE
|
14-Oct-2025
|
11:39:03
|
20251014148013551
|
|
189
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:39:03
|
20251014148013553
|
|
400
|
1636.5
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013555
|
|
63
|
1636.0
|
BATE
|
14-Oct-2025
|
11:39:03
|
20251014148013557
|
|
160
|
1636.0
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013559
|
|
205
|
1636.0
|
CHIX
|
14-Oct-2025
|
11:39:03
|
20251014148013561
|
|
197
|
1636.0
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013563
|
|
296
|
1639.0
|
XLON
|
14-Oct-2025
|
11:42:32
|
20251014148014394
|
|
189
|
1639.0
|
CHIX
|
14-Oct-2025
|
11:42:32
|
20251014148014396
|
|
72
|
1639.0
|
XLON
|
14-Oct-2025
|
11:42:32
|
20251014148014398
|
|
291
|
1638.0
|
CHIX
|
14-Oct-2025
|
11:42:59
|
20251014148014504
|
|
124
|
1638.0
|
BATE
|
14-Oct-2025
|
11:42:59
|
20251014148014506
|
|
504
|
1638.0
|
XLON
|
14-Oct-2025
|
11:42:59
|
20251014148014508
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
11:44:39
|
20251014148014963
|
|
52
|
1637.0
|
XLON
|
14-Oct-2025
|
11:44:46
|
20251014148014991
|
|
240
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015585
|
|
583
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015587
|
|
280
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015589
|
|
322
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015591
|
|
32
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015593
|
|
29
|
1637.0
|
BATE
|
14-Oct-2025
|
11:47:09
|
20251014148015595
|
|
138
|
1636.5
|
XLON
|
14-Oct-2025
|
11:48:18
|
20251014148015909
|
|
14
|
1636.5
|
XLON
|
14-Oct-2025
|
11:48:18
|
20251014148015911
|
|
184
|
1636.0
|
CHIX
|
14-Oct-2025
|
11:49:01
|
20251014148016031
|
|
313
|
1636.5
|
XLON
|
14-Oct-2025
|
11:51:12
|
20251014148016487
|
|
125
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:51:26
|
20251014148016546
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
11:51:26
|
20251014148016548
|
|
227
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016576
|
|
217
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016578
|
|
43
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016580
|
|
188
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:53
|
20251014148016624
|
|
60
|
1636.5
|
BATE
|
14-Oct-2025
|
11:53:07
|
20251014148016882
|
|
164
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:53:07
|
20251014148016884
|
|
358
|
1637.5
|
CHIX
|
14-Oct-2025
|
11:55:47
|
20251014148017692
|
|
124
|
1637.5
|
BATE
|
14-Oct-2025
|
11:55:47
|
20251014148017694
|
|
364
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018281
|
|
203
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018283
|
|
588
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018285
|
|
216
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:28
|
20251014148018287
|
|
80
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:28
|
20251014148018289
|
|
392
|
1640.0
|
XLON
|
14-Oct-2025
|
11:59:47
|
20251014148018942
|
|
391
|
1639.5
|
XLON
|
14-Oct-2025
|
11:59:47
|
20251014148018944
|
|
182
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:59:47
|
20251014148018946
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
12:00:00
|
20251014148018998
|
|
26
|
1639.5
|
CHIX
|
14-Oct-2025
|
12:00:00
|
20251014148019000
|
|
422
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019860
|
|
306
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019862
|
|
29
|
1640.5
|
BATE
|
14-Oct-2025
|
12:02:54
|
20251014148019864
|
|
100
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019866
|
|
15
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019868
|
|
13
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019870
|
|
124
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019872
|
|
189
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019874
|
|
145
|
1640.5
|
XLON
|
14-Oct-2025
|
12:03:52
|
20251014148020192
|
|
891
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:17
|
20251014148021069
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021089
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021091
|
|
94
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021093
|
|
18
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:09:11
|
20251014148023083
|
|
197
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:09:11
|
20251014148023085
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
12:09:19
|
20251014148023093
|
|
261
|
1641.5
|
XLON
|
14-Oct-2025
|
12:09:19
|
20251014148023095
|
|
114
|
1641.5
|
BATE
|
14-Oct-2025
|
12:09:19
|
20251014148023097
|
|
278
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023453
|
|
1,007
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023455
|
|
93
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023457
|
|
28
|
1641.5
|
BATE
|
14-Oct-2025
|
12:11:33
|
20251014148023459
|
|
162
|
1641.0
|
XLON
|
14-Oct-2025
|
12:12:40
|
20251014148023741
|
|
531
|
1642.0
|
XLON
|
14-Oct-2025
|
12:17:12
|
20251014148024302
|
|
267
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:17:12
|
20251014148024304
|
|
401
|
1642.0
|
XLON
|
14-Oct-2025
|
12:18:04
|
20251014148024362
|
|
258
|
1642.0
|
XLON
|
14-Oct-2025
|
12:18:04
|
20251014148024364
|
|
754
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024716
|
|
339
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024718
|
|
200
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024720
|
|
103
|
1642.0
|
BATE
|
14-Oct-2025
|
12:23:31
|
20251014148025176
|
|
232
|
1642.0
|
XLON
|
14-Oct-2025
|
12:24:26
|
20251014148025244
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:24:26
|
20251014148025246
|
|
25
|
1642.0
|
BATE
|
14-Oct-2025
|
12:24:26
|
20251014148025248
|
|
157
|
1641.5
|
XLON
|
14-Oct-2025
|
12:24:26
|
20251014148025250
|
|
502
|
1642.5
|
CHIX
|
14-Oct-2025
|
12:25:47
|
20251014148025553
|
|
745
|
1642.5
|
XLON
|
14-Oct-2025
|
12:25:47
|
20251014148025555
|
|
134
|
1642.5
|
XLON
|
14-Oct-2025
|
12:25:47
|
20251014148025557
|
|
150
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:26:40
|
20251014148025610
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:27:23
|
20251014148025813
|
|
149
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:27:23
|
20251014148025815
|
|
130
|
1641.5
|
XLON
|
14-Oct-2025
|
12:29:52
|
20251014148026677
|
|
340
|
1641.5
|
XLON
|
14-Oct-2025
|
12:31:45
|
20251014148027037
|
|
191
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:31:45
|
20251014148027039
|
|
83
|
1641.5
|
BATE
|
14-Oct-2025
|
12:31:45
|
20251014148027041
|
|
943
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027618
|
|
302
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027620
|
|
94
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027622
|
|
5
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029185
|
|
421
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029187
|
|
407
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029189
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
12:40:02
|
20251014148029685
|
|
396
|
1642.5
|
XLON
|
14-Oct-2025
|
12:40:02
|
20251014148029687
|
|
214
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:40:33
|
20251014148029745
|
|
186
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:40:33
|
20251014148029747
|
|
108
|
1642.0
|
BATE
|
14-Oct-2025
|
12:40:33
|
20251014148029749
|
|
220
|
1642.0
|
XLON
|
14-Oct-2025
|
12:40:33
|
20251014148029751
|
|
269
|
1642.0
|
XLON
|
14-Oct-2025
|
12:40:33
|
20251014148029753
|
|
422
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030323
|
|
417
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030325
|
|
461
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030327
|
|
77
|
1642.0
|
BATE
|
14-Oct-2025
|
12:44:36
|
20251014148030329
|
|
116
|
1641.5
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030960
|
|
49
|
1641.5
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030962
|
|
51
|
1641.0
|
BATE
|
14-Oct-2025
|
12:46:57
|
20251014148030964
|
|
205
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:46:57
|
20251014148030966
|
|
280
|
1641.0
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030968
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:49:10
|
20251014148033655
|
|
72
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:49:10
|
20251014148033657
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
12:49:10
|
20251014148033659
|
|
116
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036575
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036577
|
|
322
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036579
|
|
9
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036581
|
|
274
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:53:54
|
20251014148037483
|
|
153
|
1641.5
|
XLON
|
14-Oct-2025
|
12:53:54
|
20251014148037485
|
|
280
|
1641.5
|
XLON
|
14-Oct-2025
|
12:53:54
|
20251014148037487
|
|
310
|
1642.0
|
XLON
|
14-Oct-2025
|
12:54:44
|
20251014148037542
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:54:44
|
20251014148037544
|
|
24
|
1642.0
|
XLON
|
14-Oct-2025
|
12:54:54
|
20251014148037593
|
|
143
|
1642.0
|
XLON
|
14-Oct-2025
|
12:55:18
|
20251014148037786
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038826
|
|
304
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038828
|
|
245
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038830
|
|
134
|
1642.0
|
XLON
|
14-Oct-2025
|
13:00:10
|
20251014148039138
|
|
147
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:00:48
|
20251014148039418
|
|
11
|
1641.5
|
XLON
|
14-Oct-2025
|
13:00:48
|
20251014148039420
|
|
42
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:00:48
|
20251014148039422
|
|
417
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040639
|
|
672
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040641
|
|
82
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:04:59
|
20251014148040643
|
|
300
|
1642.0
|
BATE
|
14-Oct-2025
|
13:04:59
|
20251014148040745
|
|
151
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040747
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
13:09:00
|
20251014148042602
|
|
385
|
1642.5
|
XLON
|
14-Oct-2025
|
13:09:00
|
20251014148042604
|
|
21
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043908
|
|
83
|
1642.5
|
BATE
|
14-Oct-2025
|
13:11:18
|
20251014148043910
|
|
411
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043912
|
|
37
|
1642.5
|
BATE
|
14-Oct-2025
|
13:11:18
|
20251014148043914
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043916
|
|
118
|
1642.0
|
XLON
|
14-Oct-2025
|
13:12:05
|
20251014148044672
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045300
|
|
134
|
1641.5
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045302
|
|
370
|
1641.5
|
BATE
|
14-Oct-2025
|
13:13:30
|
20251014148045304
|
|
33
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:13:30
|
20251014148045306
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045308
|
|
173
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:13:30
|
20251014148045310
|
|
168
|
1641.0
|
XLON
|
14-Oct-2025
|
13:15:52
|
20251014148045856
|
|
11
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046556
|
|
207
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046558
|
|
402
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046560
|
|
114
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046562
|
|
56
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046564
|
|
57
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046566
|
|
49
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046568
|
|
278
|
1641.0
|
XLON
|
14-Oct-2025
|
13:18:09
|
20251014148046570
|
|
273
|
1641.0
|
XLON
|
14-Oct-2025
|
13:18:09
|
20251014148046572
|
|
62
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:18:39
|
20251014148046609
|
|
43
|
1640.0
|
BATE
|
14-Oct-2025
|
13:18:59
|
20251014148046615
|
|
289
|
1640.0
|
XLON
|
14-Oct-2025
|
13:18:59
|
20251014148046617
|
|
162
|
1640.0
|
XLON
|
14-Oct-2025
|
13:18:59
|
20251014148046619
|
|
208
|
1640.0
|
CHIX
|
14-Oct-2025
|
13:18:59
|
20251014148046621
|
|
402
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:22:46
|
20251014148047212
|
|
354
|
1640.5
|
XLON
|
14-Oct-2025
|
13:23:03
|
20251014148047364
|
|
454
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:23:03
|
20251014148047366
|
|
169
|
1640.5
|
XLON
|
14-Oct-2025
|
13:23:03
|
20251014148047368
|
|
410
|
1641.0
|
XLON
|
14-Oct-2025
|
13:25:55
|
20251014148047772
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
13:25:55
|
20251014148047774
|
|
154
|
1641.0
|
XLON
|
14-Oct-2025
|
13:26:54
|
20251014148047993
|
|
259
|
1641.0
|
XLON
|
14-Oct-2025
|
13:26:54
|
20251014148047995
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:26:54
|
20251014148047997
|
|
446
|
1640.5
|
XLON
|
14-Oct-2025
|
13:27:58
|
20251014148048119
|
|
208
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:27:58
|
20251014148048221
|
|
101
|
1640.5
|
BATE
|
14-Oct-2025
|
13:27:58
|
20251014148048223
|
|
783
|
1641.0
|
XLON
|
14-Oct-2025
|
13:30:51
|
20251014148048879
|
|
464
|
1641.0
|
XLON
|
14-Oct-2025
|
13:30:51
|
20251014148048881
|
|
1,193
|
1642.0
|
XLON
|
14-Oct-2025
|
13:33:24
|
20251014148049256
|
|
234
|
1642.0
|
XLON
|
14-Oct-2025
|
13:33:24
|
20251014148049258
|
|
484
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:36:29
|
20251014148049751
|
|
614
|
1643.0
|
XLON
|
14-Oct-2025
|
13:36:29
|
20251014148049753
|
|
149
|
1643.0
|
XLON
|
14-Oct-2025
|
13:36:29
|
20251014148049755
|
|
112
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:38:03
|
20251014148049866
|
|
246
|
1642.5
|
XLON
|
14-Oct-2025
|
13:38:24
|
20251014148049894
|
|
348
|
1642.5
|
XLON
|
14-Oct-2025
|
13:38:24
|
20251014148049896
|
|
267
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:38:24
|
20251014148049898
|
|
51
|
1642.5
|
BATE
|
14-Oct-2025
|
13:38:24
|
20251014148049900
|
|
204
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:38:24
|
20251014148049902
|
|
61
|
1642.0
|
XLON
|
14-Oct-2025
|
13:39:01
|
20251014148050055
|
|
437
|
1642.5
|
XLON
|
14-Oct-2025
|
13:41:32
|
20251014148050414
|
|
134
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050416
|
|
13
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050418
|
|
61
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050420
|
|
215
|
1642.0
|
XLON
|
14-Oct-2025
|
13:42:03
|
20251014148050452
|
|
388
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:42:03
|
20251014148050454
|
|
69
|
1642.0
|
BATE
|
14-Oct-2025
|
13:42:03
|
20251014148050456
|
|
176
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:43:17
|
20251014148050619
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:43:51
|
20251014148050671
|
|
210
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:43:52
|
20251014148050757
|
|
364
|
1641.5
|
XLON
|
14-Oct-2025
|
13:43:52
|
20251014148050761
|
|
62
|
1641.5
|
BATE
|
14-Oct-2025
|
13:43:52
|
20251014148050763
|
|
273
|
1642.0
|
XLON
|
14-Oct-2025
|
13:45:02
|
20251014148051049
|
|
138
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:45:02
|
20251014148051051
|
|
163
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:45:42
|
20251014148051249
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:47:24
|
20251014148051549
|
|
50
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:47:24
|
20251014148051551
|
|
705
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:49:10
|
20251014148051879
|
|
46
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:49:10
|
20251014148051881
|
|
318
|
1642.0
|
BATE
|
14-Oct-2025
|
13:49:10
|
20251014148051883
|
|
446
|
1642.0
|
XLON
|
14-Oct-2025
|
13:49:10
|
20251014148051885
|
|
233
|
1642.5
|
XLON
|
14-Oct-2025
|
13:51:33
|
20251014148052276
|
|
203
|
1642.5
|
XLON
|
14-Oct-2025
|
13:51:33
|
20251014148052278
|
|
215
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:51:33
|
20251014148052280
|
|
35
|
1642.5
|
BATE
|
14-Oct-2025
|
13:51:33
|
20251014148052282
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
13:52:55
|
20251014148052707
|
|
271
|
1642.0
|
XLON
|
14-Oct-2025
|
13:52:55
|
20251014148052709
|
|
205
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:52:55
|
20251014148052711
|
|
82
|
1642.0
|
BATE
|
14-Oct-2025
|
13:52:55
|
20251014148052713
|
|
3
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:52:55
|
20251014148052715
|
|
323
|
1642.5
|
XLON
|
14-Oct-2025
|
13:54:38
|
20251014148053021
|
|
219
|
1642.5
|
XLON
|
14-Oct-2025
|
13:54:43
|
20251014148053027
|
|
346
|
1642.5
|
BATE
|
14-Oct-2025
|
13:54:43
|
20251014148053029
|
|
693
|
1643.0
|
XLON
|
14-Oct-2025
|
13:56:20
|
20251014148053440
|
|
214
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:56:20
|
20251014148053442
|
|
12
|
1643.0
|
BATE
|
14-Oct-2025
|
13:56:20
|
20251014148053444
|
|
81
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:57:25
|
20251014148053623
|
|
32
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:57:25
|
20251014148053625
|
|
189
|
1643.0
|
XLON
|
14-Oct-2025
|
13:57:25
|
20251014148053633
|
|
19
|
1644.0
|
BATE
|
14-Oct-2025
|
13:59:50
|
20251014148053941
|
|
165
|
1644.5
|
BATE
|
14-Oct-2025
|
14:00:31
|
20251014148054025
|
|
753
|
1644.5
|
XLON
|
14-Oct-2025
|
14:00:33
|
20251014148054029
|
|
546
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:00:33
|
20251014148054031
|
|
173
|
1644.5
|
BATE
|
14-Oct-2025
|
14:00:33
|
20251014148054033
|
|
270
|
1644.0
|
XLON
|
14-Oct-2025
|
14:01:00
|
20251014148054073
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
14:01:00
|
20251014148054075
|
|
224
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:01:00
|
20251014148054077
|
|
66
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:01:00
|
20251014148054079
|
|
20
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:02:48
|
20251014148054371
|
|
183
|
1644.5
|
BATE
|
14-Oct-2025
|
14:02:48
|
20251014148054373
|
|
435
|
1644.5
|
XLON
|
14-Oct-2025
|
14:02:48
|
20251014148054375
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
14:02:48
|
20251014148054377
|
|
18
|
1644.0
|
XLON
|
14-Oct-2025
|
14:03:00
|
20251014148054529
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:03:31
|
20251014148054625
|
|
83
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055199
|
|
410
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055201
|
|
486
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055203
|
|
523
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055205
|
|
316
|
1644.5
|
XLON
|
14-Oct-2025
|
14:08:55
|
20251014148056004
|
|
282
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:08:55
|
20251014148056006
|
|
8
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:08:55
|
20251014148056008
|
|
192
|
1644.5
|
BATE
|
14-Oct-2025
|
14:08:55
|
20251014148056010
|
|
133
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:10:07
|
20251014148056364
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
14:10:07
|
20251014148056366
|
|
302
|
1644.0
|
XLON
|
14-Oct-2025
|
14:11:52
|
20251014148056662
|
|
149
|
1644.0
|
XLON
|
14-Oct-2025
|
14:11:52
|
20251014148056664
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:11:52
|
20251014148056666
|
|
2
|
1644.0
|
BATE
|
14-Oct-2025
|
14:11:52
|
20251014148056668
|
|
460
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:11:52
|
20251014148056670
|
|
233
|
1643.5
|
XLON
|
14-Oct-2025
|
14:12:19
|
20251014148056729
|
|
111
|
1643.5
|
BATE
|
14-Oct-2025
|
14:12:19
|
20251014148056731
|
|
320
|
1643.5
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056733
|
|
54
|
1643.0
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056735
|
|
135
|
1643.0
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056737
|
|
61
|
1643.0
|
XLON
|
14-Oct-2025
|
14:12:19
|
20251014148056739
|
|
294
|
1643.5
|
CHIX
|
14-Oct-2025
|
14:14:13
|
20251014148057490
|
|
76
|
1643.5
|
BATE
|
14-Oct-2025
|
14:14:13
|
20251014148057492
|
|
436
|
1643.5
|
XLON
|
14-Oct-2025
|
14:14:13
|
20251014148057494
|
|
110
|
1643.5
|
XLON
|
14-Oct-2025
|
14:14:37
|
20251014148057910
|
|
189
|
1643.0
|
XLON
|
14-Oct-2025
|
14:14:54
|
20251014148057956
|
|
5
|
1643.0
|
XLON
|
14-Oct-2025
|
14:16:09
|
20251014148058545
|
|
343
|
1642.5
|
XLON
|
14-Oct-2025
|
14:16:25
|
20251014148058697
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
14:16:25
|
20251014148058699
|
|
135
|
1642.5
|
BATE
|
14-Oct-2025
|
14:16:25
|
20251014148058701
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:18:23
|
20251014148059080
|
|
60
|
1641.0
|
XLON
|
14-Oct-2025
|
14:18:23
|
20251014148059082
|
|
544
|
1642.0
|
XLON
|
14-Oct-2025
|
14:20:24
|
20251014148059624
|
|
402
|
1642.0
|
XLON
|
14-Oct-2025
|
14:20:24
|
20251014148059626
|
|
401
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:20:24
|
20251014148059628
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
14:21:03
|
20251014148059908
|
|
45
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:21:03
|
20251014148059910
|
|
347
|
1642.0
|
XLON
|
14-Oct-2025
|
14:21:54
|
20251014148060262
|
|
231
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:21:54
|
20251014148060264
|
|
143
|
1642.0
|
XLON
|
14-Oct-2025
|
14:21:54
|
20251014148060266
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
14:22:23
|
20251014148060298
|
|
11
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:22:23
|
20251014148060300
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
14:23:13
|
20251014148060770
|
|
44
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:23:13
|
20251014148060772
|
|
49
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:33
|
20251014148060874
|
|
127
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:33
|
20251014148060876
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060878
|
|
226
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060880
|
|
114
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060882
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:59
|
20251014148061862
|
|
69
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:59
|
20251014148061864
|
|
33
|
1641.5
|
XLON
|
14-Oct-2025
|
14:24:34
|
20251014148062039
|
|
189
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:24:34
|
20251014148062041
|
|
267
|
1640.0
|
XLON
|
14-Oct-2025
|
14:26:29
|
20251014148062725
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
14:26:29
|
20251014148062727
|
|
91
|
1640.0
|
BATE
|
14-Oct-2025
|
14:26:29
|
20251014148062729
|
|
222
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:26:29
|
20251014148062731
|
|
54
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:26:29
|
20251014148062733
|
|
414
|
1639.5
|
XLON
|
14-Oct-2025
|
14:27:00
|
20251014148062922
|
|
313
|
1639.5
|
XLON
|
14-Oct-2025
|
14:27:00
|
20251014148062924
|
|
76
|
1639.5
|
BATE
|
14-Oct-2025
|
14:27:00
|
20251014148062926
|
|
396
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:27:00
|
20251014148062928
|
|
74
|
1639.5
|
BATE
|
14-Oct-2025
|
14:27:00
|
20251014148062930
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:10
|
20251014148063034
|
|
102
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:27:10
|
20251014148063036
|
|
1
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:11
|
20251014148063038
|
|
269
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:51
|
20251014148063317
|
|
188
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:27:51
|
20251014148063319
|
|
1
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:51
|
20251014148063321
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
14:28:12
|
20251014148063537
|
|
27
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:28:12
|
20251014148063539
|
|
289
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:28:12
|
20251014148063541
|
|
136
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063601
|
|
137
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063603
|
|
90
|
1639.0
|
BATE
|
14-Oct-2025
|
14:28:55
|
20251014148063605
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063607
|
|
128
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063609
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063611
|
|
317
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063613
|
|
235
|
1640.0
|
XLON
|
14-Oct-2025
|
14:29:36
|
20251014148063828
|
|
201
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:29:36
|
20251014148063830
|
|
74
|
1640.0
|
BATE
|
14-Oct-2025
|
14:29:36
|
20251014148063832
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:30:02
|
20251014148064205
|
|
101
|
1641.0
|
XLON
|
14-Oct-2025
|
14:30:02
|
20251014148064207
|
|
13
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064752
|
|
361
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064754
|
|
51
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064756
|
|
402
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064758
|
|
166
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064760
|
|
157
|
1646.0
|
BATE
|
14-Oct-2025
|
14:31:21
|
20251014148064762
|
|
267
|
1645.5
|
XLON
|
14-Oct-2025
|
14:31:21
|
20251014148064764
|
|
60
|
1645.0
|
XLON
|
14-Oct-2025
|
14:31:52
|
20251014148064828
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:31:52
|
20251014148064830
|
|
785
|
1647.0
|
XLON
|
14-Oct-2025
|
14:32:53
|
20251014148065092
|
|
298
|
1647.0
|
BATE
|
14-Oct-2025
|
14:32:53
|
20251014148065094
|
|
401
|
1647.0
|
XLON
|
14-Oct-2025
|
14:32:53
|
20251014148065096
|
|
65
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:32:54
|
20251014148065098
|
|
206
|
1649.0
|
XLON
|
14-Oct-2025
|
14:34:20
|
20251014148065609
|
|
1
|
1649.0
|
BATE
|
14-Oct-2025
|
14:34:20
|
20251014148065611
|
|
410
|
1649.0
|
BATE
|
14-Oct-2025
|
14:34:20
|
20251014148065613
|
|
379
|
1649.0
|
CHIX
|
14-Oct-2025
|
14:34:20
|
20251014148065615
|
|
747
|
1648.5
|
XLON
|
14-Oct-2025
|
14:35:25
|
20251014148066458
|
|
559
|
1648.5
|
CHIX
|
14-Oct-2025
|
14:35:25
|
20251014148066460
|
|
162
|
1649.0
|
BATE
|
14-Oct-2025
|
14:35:25
|
20251014148066462
|
|
61
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:35:32
|
20251014148066504
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
14:36:08
|
20251014148066778
|
|
39
|
1647.0
|
XLON
|
14-Oct-2025
|
14:36:11
|
20251014148066782
|
|
189
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:36:11
|
20251014148066784
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:36:46
|
20251014148067116
|
|
217
|
1646.0
|
XLON
|
14-Oct-2025
|
14:36:46
|
20251014148067118
|
|
24
|
1646.0
|
BATE
|
14-Oct-2025
|
14:36:46
|
20251014148067120
|
|
251
|
1644.5
|
XLON
|
14-Oct-2025
|
14:37:04
|
20251014148067192
|
|
189
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:37:04
|
20251014148067194
|
|
35
|
1644.5
|
BATE
|
14-Oct-2025
|
14:37:04
|
20251014148067196
|
|
48
|
1644.0
|
XLON
|
14-Oct-2025
|
14:37:04
|
20251014148067198
|
|
962
|
1647.5
|
XLON
|
14-Oct-2025
|
14:38:54
|
20251014148067809
|
|
132
|
1647.5
|
BATE
|
14-Oct-2025
|
14:39:02
|
20251014148067831
|
|
347
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067833
|
|
234
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067835
|
|
328
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067837
|
|
189
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:39:04
|
20251014148067949
|
|
52
|
1646.5
|
XLON
|
14-Oct-2025
|
14:39:06
|
20251014148067951
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:40:13
|
20251014148068110
|
|
36
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:40:13
|
20251014148068112
|
|
297
|
1645.0
|
XLON
|
14-Oct-2025
|
14:40:13
|
20251014148068114
|
|
17
|
1645.0
|
BATE
|
14-Oct-2025
|
14:40:13
|
20251014148068116
|
|
222
|
1645.0
|
XLON
|
14-Oct-2025
|
14:40:13
|
20251014148068118
|
|
42
|
1644.5
|
BATE
|
14-Oct-2025
|
14:40:21
|
20251014148068136
|
|
220
|
1644.5
|
XLON
|
14-Oct-2025
|
14:40:21
|
20251014148068138
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
14:40:52
|
20251014148068660
|
|
137
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068662
|
|
7
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068664
|
|
159
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068666
|
|
43
|
1645.5
|
XLON
|
14-Oct-2025
|
14:40:52
|
20251014148068668
|
|
53
|
1645.0
|
XLON
|
14-Oct-2025
|
14:41:06
|
20251014148068696
|
|
205
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:41:09
|
20251014148068710
|
|
157
|
1644.5
|
XLON
|
14-Oct-2025
|
14:41:09
|
20251014148068712
|
|
186
|
1645.5
|
XLON
|
14-Oct-2025
|
14:41:55
|
20251014148068904
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:41:55
|
20251014148068906
|
|
182
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:42:18
|
20251014148068994
|
|
202
|
1645.0
|
XLON
|
14-Oct-2025
|
14:42:18
|
20251014148068996
|
|
52
|
1644.5
|
XLON
|
14-Oct-2025
|
14:42:18
|
20251014148068998
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:43:20
|
20251014148069476
|
|
152
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:43:20
|
20251014148069478
|
|
39
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:34
|
20251014148069901
|
|
317
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:34
|
20251014148069903
|
|
315
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:44:59
|
20251014148070133
|
|
162
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:59
|
20251014148070135
|
|
773
|
1646.5
|
XLON
|
14-Oct-2025
|
14:44:59
|
20251014148070137
|
|
189
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:45:37
|
20251014148070453
|
|
552
|
1647.0
|
XLON
|
14-Oct-2025
|
14:45:37
|
20251014148070455
|
|
1
|
1647.0
|
BATE
|
14-Oct-2025
|
14:45:37
|
20251014148070457
|
|
58
|
1647.5
|
XLON
|
14-Oct-2025
|
14:46:06
|
20251014148070679
|
|
189
|
1646.5
|
XLON
|
14-Oct-2025
|
14:47:02
|
20251014148070795
|
|
135
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:47:02
|
20251014148070797
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:47:37
|
20251014148071056
|
|
14
|
1646.0
|
BATE
|
14-Oct-2025
|
14:47:37
|
20251014148071058
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:47:37
|
20251014148071060
|
|
304
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071116
|
|
161
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071118
|
|
101
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071120
|
|
227
|
1645.5
|
XLON
|
14-Oct-2025
|
14:49:09
|
20251014148071649
|
|
620
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:49:09
|
20251014148071651
|
|
161
|
1645.0
|
XLON
|
14-Oct-2025
|
14:49:25
|
20251014148071671
|
|
215
|
1645.0
|
XLON
|
14-Oct-2025
|
14:49:25
|
20251014148071673
|
|
143
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:49:25
|
20251014148071675
|
|
628
|
1646.0
|
XLON
|
14-Oct-2025
|
14:50:10
|
20251014148071897
|
|
776
|
1646.0
|
XLON
|
14-Oct-2025
|
14:50:10
|
20251014148071899
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:51:13
|
20251014148072159
|
|
193
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:51:13
|
20251014148072161
|
|
43
|
1646.0
|
XLON
|
14-Oct-2025
|
14:51:22
|
20251014148072250
|
|
420
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:16
|
20251014148072703
|
|
217
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:16
|
20251014148072705
|
|
157
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:28
|
20251014148072737
|
|
99
|
1647.0
|
XLON
|
14-Oct-2025
|
14:53:12
|
20251014148072883
|
|
18
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073155
|
|
456
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073157
|
|
985
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073159
|
|
29
|
1647.5
|
BATE
|
14-Oct-2025
|
14:53:43
|
20251014148073161
|
|
227
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073481
|
|
48
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073483
|
|
210
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073485
|
|
143
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073487
|
|
93
|
1648.5
|
BATE
|
14-Oct-2025
|
14:54:51
|
20251014148073489
|
|
247
|
1649.0
|
XLON
|
14-Oct-2025
|
14:55:50
|
20251014148074083
|
|
102
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074085
|
|
7
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074087
|
|
80
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074189
|
|
208
|
1648.0
|
CHIX
|
14-Oct-2025
|
14:56:37
|
20251014148074292
|
|
160
|
1648.0
|
XLON
|
14-Oct-2025
|
14:56:37
|
20251014148074294
|
|
208
|
1647.5
|
XLON
|
14-Oct-2025
|
14:56:42
|
20251014148074300
|
|
112
|
1647.5
|
XLON
|
14-Oct-2025
|
14:56:46
|
20251014148074304
|
|
169
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:57:14
|
20251014148074557
|
|
227
|
1646.0
|
XLON
|
14-Oct-2025
|
14:57:33
|
20251014148074602
|
|
1,181
|
1647.0
|
XLON
|
14-Oct-2025
|
14:58:48
|
20251014148075132
|
|
344
|
1647.0
|
XLON
|
14-Oct-2025
|
14:58:48
|
20251014148075134
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:59:36
|
20251014148075426
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:00:21
|
20251014148076002
|
|
3
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:00:21
|
20251014148076004
|
|
321
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:00:57
|
20251014148076360
|
|
88
|
1645.5
|
BATE
|
14-Oct-2025
|
15:00:57
|
20251014148076362
|
|
349
|
1645.5
|
XLON
|
14-Oct-2025
|
15:00:57
|
20251014148076364
|
|
78
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:01:05
|
20251014148076408
|
|
158
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:01:05
|
20251014148076410
|
|
231
|
1646.0
|
XLON
|
14-Oct-2025
|
15:01:05
|
20251014148076412
|
|
60
|
1646.0
|
XLON
|
14-Oct-2025
|
15:01:28
|
20251014148076697
|
|
234
|
1645.5
|
XLON
|
14-Oct-2025
|
15:01:39
|
20251014148076859
|
|
241
|
1646.5
|
XLON
|
14-Oct-2025
|
15:01:59
|
20251014148076900
|
|
244
|
1646.5
|
XLON
|
14-Oct-2025
|
15:02:07
|
20251014148076922
|
|
16
|
1646.5
|
XLON
|
14-Oct-2025
|
15:02:07
|
20251014148076924
|
|
189
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:02:07
|
20251014148076926
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:02:40
|
20251014148077022
|
|
211
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:02:40
|
20251014148077024
|
|
84
|
1646.0
|
BATE
|
14-Oct-2025
|
15:02:40
|
20251014148077026
|
|
119
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:03:27
|
20251014148077266
|
|
189
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077268
|
|
189
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077270
|
|
250
|
1645.0
|
XLON
|
14-Oct-2025
|
15:03:27
|
20251014148077272
|
|
85
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077274
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
15:03:27
|
20251014148077276
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:03:35
|
20251014148077284
|
|
5
|
1645.5
|
XLON
|
14-Oct-2025
|
15:03:36
|
20251014148077286
|
|
68
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:03:40
|
20251014148077294
|
|
184
|
1645.5
|
XLON
|
14-Oct-2025
|
15:03:40
|
20251014148077296
|
|
312
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077462
|
|
144
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077464
|
|
243
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:04:06
|
20251014148077466
|
|
122
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077468
|
|
129
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:04:06
|
20251014148077470
|
|
88
|
1645.0
|
BATE
|
14-Oct-2025
|
15:04:06
|
20251014148077472
|
|
452
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:05:05
|
20251014148077941
|
|
116
|
1644.0
|
BATE
|
14-Oct-2025
|
15:05:05
|
20251014148077943
|
|
366
|
1644.0
|
XLON
|
14-Oct-2025
|
15:05:05
|
20251014148077945
|
|
5
|
1643.0
|
BATE
|
14-Oct-2025
|
15:06:22
|
20251014148078658
|
|
4
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078660
|
|
167
|
1643.0
|
CHIX
|
14-Oct-2025
|
15:06:22
|
20251014148078662
|
|
67
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078664
|
|
139
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078666
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:06:27
|
20251014148078688
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:06:27
|
20251014148078690
|
|
46
|
1642.0
|
CHIX
|
14-Oct-2025
|
15:06:27
|
20251014148078692
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:07:31
|
20251014148078982
|
|
50
|
1642.0
|
XLON
|
14-Oct-2025
|
15:07:31
|
20251014148078984
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
15:07:31
|
20251014148078986
|
|
128
|
1643.0
|
BATE
|
14-Oct-2025
|
15:08:14
|
20251014148079101
|
|
651
|
1643.0
|
XLON
|
14-Oct-2025
|
15:08:14
|
20251014148079103
|
|
401
|
1643.0
|
CHIX
|
14-Oct-2025
|
15:08:14
|
20251014148079105
|
|
280
|
1642.5
|
XLON
|
14-Oct-2025
|
15:09:28
|
20251014148079416
|
|
129
|
1642.5
|
CHIX
|
14-Oct-2025
|
15:09:28
|
20251014148079418
|
|
90
|
1644.0
|
XLON
|
14-Oct-2025
|
15:10:50
|
20251014148079908
|
|
358
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079910
|
|
64
|
1644.0
|
BATE
|
14-Oct-2025
|
15:10:50
|
20251014148079912
|
|
636
|
1644.0
|
XLON
|
14-Oct-2025
|
15:10:50
|
20251014148079914
|
|
402
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079916
|
|
1
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079918
|
|
26
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079920
|
|
175
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079922
|
|
333
|
1644.0
|
BATE
|
14-Oct-2025
|
15:10:50
|
20251014148079924
|
|
1,480
|
1645.5
|
XLON
|
14-Oct-2025
|
15:12:32
|
20251014148080233
|
|
125
|
1645.5
|
XLON
|
14-Oct-2025
|
15:12:32
|
20251014148080235
|
|
142
|
1645.0
|
XLON
|
14-Oct-2025
|
15:14:00
|
20251014148080525
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:14:00
|
20251014148080527
|
|
125
|
1644.5
|
BATE
|
14-Oct-2025
|
15:14:01
|
20251014148080529
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
15:14:01
|
20251014148080531
|
|
461
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:14:01
|
20251014148080533
|
|
722
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080822
|
|
366
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080824
|
|
107
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080826
|
|
449
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080828
|
|
721
|
1648.5
|
XLON
|
14-Oct-2025
|
15:17:50
|
20251014148081189
|
|
535
|
1648.5
|
CHIX
|
14-Oct-2025
|
15:17:50
|
20251014148081191
|
|
195
|
1648.5
|
BATE
|
14-Oct-2025
|
15:17:50
|
20251014148081193
|
|
174
|
1648.5
|
BATE
|
14-Oct-2025
|
15:17:50
|
20251014148081195
|
|
9
|
1648.0
|
XLON
|
14-Oct-2025
|
15:17:50
|
20251014148081197
|
|
32
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081442
|
|
44
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081444
|
|
283
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081446
|
|
304
|
1647.5
|
XLON
|
14-Oct-2025
|
15:19:43
|
20251014148081452
|
|
438
|
1648.0
|
XLON
|
14-Oct-2025
|
15:20:14
|
20251014148081539
|
|
849
|
1648.0
|
XLON
|
14-Oct-2025
|
15:20:14
|
20251014148081541
|
|
78
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:20:14
|
20251014148081543
|
|
12
|
1648.0
|
BATE
|
14-Oct-2025
|
15:20:14
|
20251014148081545
|
|
143
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:21:16
|
20251014148081818
|
|
194
|
1647.5
|
XLON
|
14-Oct-2025
|
15:21:16
|
20251014148081820
|
|
254
|
1648.0
|
XLON
|
14-Oct-2025
|
15:21:36
|
20251014148081976
|
|
149
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:21:36
|
20251014148081978
|
|
48
|
1648.0
|
BATE
|
14-Oct-2025
|
15:21:36
|
20251014148081980
|
|
153
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:22:24
|
20251014148082267
|
|
242
|
1647.0
|
XLON
|
14-Oct-2025
|
15:22:24
|
20251014148082269
|
|
838
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:24:14
|
20251014148082895
|
|
272
|
1647.5
|
BATE
|
14-Oct-2025
|
15:24:43
|
20251014148083009
|
|
490
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:25:02
|
20251014148083048
|
|
56
|
1647.5
|
BATE
|
14-Oct-2025
|
15:25:02
|
20251014148083050
|
|
237
|
1647.5
|
XLON
|
14-Oct-2025
|
15:25:02
|
20251014148083052
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083211
|
|
237
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083213
|
|
49
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083215
|
|
1,580
|
1648.0
|
XLON
|
14-Oct-2025
|
15:26:46
|
20251014148083861
|
|
5
|
1648.0
|
XLON
|
14-Oct-2025
|
15:26:46
|
20251014148083863
|
|
47
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:42
|
20251014148084487
|
|
420
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:43
|
20251014148084503
|
|
345
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:43
|
20251014148084505
|
|
259
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:44
|
20251014148084521
|
|
88
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:28:44
|
20251014148084523
|
|
270
|
1648.0
|
XLON
|
14-Oct-2025
|
15:29:51
|
20251014148084948
|
|
306
|
1648.0
|
XLON
|
14-Oct-2025
|
15:29:56
|
20251014148084998
|
|
7
|
1649.0
|
CHIX
|
14-Oct-2025
|
15:30:50
|
20251014148085401
|
|
601
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085403
|
|
490
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085405
|
|
196
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085407
|
|
176
|
1649.0
|
BATE
|
14-Oct-2025
|
15:30:50
|
20251014148085409
|
|
189
|
1649.0
|
CHIX
|
14-Oct-2025
|
15:30:50
|
20251014148085411
|
|
189
|
1648.5
|
CHIX
|
14-Oct-2025
|
15:31:26
|
20251014148085606
|
|
73
|
1648.5
|
BATE
|
14-Oct-2025
|
15:31:26
|
20251014148085608
|
|
189
|
1648.5
|
XLON
|
14-Oct-2025
|
15:31:26
|
20251014148085610
|
|
189
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:32:23
|
20251014148085967
|
|
22
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:32:23
|
20251014148085969
|
|
189
|
1647.5
|
XLON
|
14-Oct-2025
|
15:32:23
|
20251014148085971
|
|
262
|
1647.0
|
XLON
|
14-Oct-2025
|
15:32:23
|
20251014148085973
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
15:32:29
|
20251014148085987
|
|
10
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:32:29
|
20251014148085997
|
|
234
|
1646.0
|
XLON
|
14-Oct-2025
|
15:33:13
|
20251014148086229
|
|
66
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:33:24
|
20251014148086267
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:33:24
|
20251014148086269
|
|
225
|
1645.0
|
XLON
|
14-Oct-2025
|
15:33:38
|
20251014148086313
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
15:33:38
|
20251014148086315
|
|
322
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:33:38
|
20251014148086317
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:33:38
|
20251014148086319
|
|
7
|
1645.0
|
BATE
|
14-Oct-2025
|
15:33:38
|
20251014148086321
|
|
569
|
1646.5
|
XLON
|
14-Oct-2025
|
15:34:56
|
20251014148086636
|
|
472
|
1646.5
|
XLON
|
14-Oct-2025
|
15:35:02
|
20251014148086776
|
|
242
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:35:02
|
20251014148086778
|
|
62
|
1646.5
|
BATE
|
14-Oct-2025
|
15:35:02
|
20251014148086780
|
|
251
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087047
|
|
141
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087049
|
|
48
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087051
|
|
155
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:35:37
|
20251014148087053
|
|
72
|
1645.0
|
BATE
|
14-Oct-2025
|
15:36:28
|
20251014148087345
|
|
670
|
1646.0
|
XLON
|
14-Oct-2025
|
15:36:56
|
20251014148087403
|
|
956
|
1646.0
|
XLON
|
14-Oct-2025
|
15:36:56
|
20251014148087405
|
|
15
|
1646.0
|
XLON
|
14-Oct-2025
|
15:37:57
|
20251014148087745
|
|
49
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:37:57
|
20251014148087747
|
|
298
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:38:01
|
20251014148087755
|
|
82
|
1645.5
|
BATE
|
14-Oct-2025
|
15:38:01
|
20251014148087757
|
|
481
|
1645.5
|
XLON
|
14-Oct-2025
|
15:38:01
|
20251014148087759
|
|
213
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:38:45
|
20251014148087983
|
|
19
|
1644.5
|
BATE
|
14-Oct-2025
|
15:38:45
|
20251014148087985
|
|
63
|
1644.5
|
BATE
|
14-Oct-2025
|
15:38:45
|
20251014148087987
|
|
275
|
1644.5
|
XLON
|
14-Oct-2025
|
15:38:45
|
20251014148087989
|
|
189
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:38:45
|
20251014148087991
|
|
200
|
1644.5
|
XLON
|
14-Oct-2025
|
15:38:45
|
20251014148087993
|
|
185
|
1644.5
|
XLON
|
14-Oct-2025
|
15:40:30
|
20251014148088565
|
|
184
|
1644.5
|
BATE
|
14-Oct-2025
|
15:40:30
|
20251014148088567
|
|
545
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:40:30
|
20251014148088569
|
|
840
|
1644.5
|
XLON
|
14-Oct-2025
|
15:40:30
|
20251014148088571
|
|
255
|
1644.0
|
XLON
|
14-Oct-2025
|
15:40:53
|
20251014148088622
|
|
39
|
1644.0
|
BATE
|
14-Oct-2025
|
15:40:53
|
20251014148088624
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:40:53
|
20251014148088626
|
|
7
|
1644.0
|
BATE
|
14-Oct-2025
|
15:41:47
|
20251014148088935
|
|
267
|
1644.5
|
XLON
|
14-Oct-2025
|
15:42:46
|
20251014148089211
|
|
784
|
1644.5
|
XLON
|
14-Oct-2025
|
15:42:46
|
20251014148089213
|
|
188
|
1644.5
|
BATE
|
14-Oct-2025
|
15:42:46
|
20251014148089215
|
|
484
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:42:46
|
20251014148089217
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
15:43:18
|
20251014148089290
|
|
189
|
1643.5
|
BATE
|
14-Oct-2025
|
15:43:18
|
20251014148089292
|
|
34
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:43:18
|
20251014148089294
|
|
92
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089614
|
|
360
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089616
|
|
195
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089618
|
|
554
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089620
|
|
321
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089622
|
|
29
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089624
|
|
150
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089626
|
|
25
|
1643.5
|
BATE
|
14-Oct-2025
|
15:46:37
|
20251014148090201
|
|
203
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:46:37
|
20251014148090203
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
15:46:37
|
20251014148090205
|
|
386
|
1644.0
|
XLON
|
14-Oct-2025
|
15:47:49
|
20251014148090756
|
|
1,036
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:47:49
|
20251014148090758
|
|
166
|
1644.0
|
XLON
|
14-Oct-2025
|
15:47:49
|
20251014148090760
|
|
207
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090804
|
|
125
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090806
|
|
166
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090808
|
|
213
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:47:56
|
20251014148090810
|
|
334
|
1647.0
|
BATE
|
14-Oct-2025
|
15:50:50
|
20251014148091685
|
|
1,339
|
1647.0
|
XLON
|
14-Oct-2025
|
15:50:50
|
20251014148091697
|
|
24
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091867
|
|
400
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091873
|
|
87
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091875
|
|
500
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:13
|
20251014148091877
|
|
271
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:51:13
|
20251014148091879
|
|
102
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091881
|
|
14
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:54
|
20251014148092166
|
|
266
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092168
|
|
1
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092170
|
|
14
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092172
|
|
174
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:54
|
20251014148092174
|
|
365
|
1648.0
|
XLON
|
14-Oct-2025
|
15:53:14
|
20251014148092899
|
|
180
|
1648.0
|
BATE
|
14-Oct-2025
|
15:53:14
|
20251014148092901
|
|
334
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:53:14
|
20251014148092903
|
|
260
|
1647.5
|
XLON
|
14-Oct-2025
|
15:53:27
|
20251014148093063
|
|
178
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:53:27
|
20251014148093065
|
|
210
|
1647.0
|
XLON
|
14-Oct-2025
|
15:54:16
|
20251014148093178
|
|
139
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:54:16
|
20251014148093180
|
|
85
|
1647.0
|
BATE
|
14-Oct-2025
|
15:54:16
|
20251014148093182
|
|
64
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:54:20
|
20251014148093206
|
|
189
|
1646.5
|
XLON
|
14-Oct-2025
|
15:55:32
|
20251014148093669
|
|
189
|
1646.5
|
BATE
|
14-Oct-2025
|
15:55:32
|
20251014148093671
|
|
589
|
1646.5
|
XLON
|
14-Oct-2025
|
15:55:32
|
20251014148093673
|
|
249
|
1646.5
|
BATE
|
14-Oct-2025
|
15:55:32
|
20251014148093675
|
|
85
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:55:32
|
20251014148093677
|
|
222
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:55:55
|
20251014148093737
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:55:55
|
20251014148093739
|
|
33
|
1646.0
|
BATE
|
14-Oct-2025
|
15:55:55
|
20251014148093741
|
|
50
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:56:12
|
20251014148093771
|
|
70
|
1646.0
|
BATE
|
14-Oct-2025
|
15:57:30
|
20251014148094233
|
|
454
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:57:38
|
20251014148094263
|
|
357
|
1646.0
|
BATE
|
14-Oct-2025
|
15:57:38
|
20251014148094265
|
|
478
|
1646.0
|
XLON
|
14-Oct-2025
|
15:57:38
|
20251014148094267
|
|
1,338
|
1646.0
|
XLON
|
14-Oct-2025
|
15:58:48
|
20251014148094555
|
|
55
|
1645.5
|
BATE
|
14-Oct-2025
|
15:58:54
|
20251014148094563
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:00:01
|
20251014148094893
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:01
|
20251014148094895
|
|
72
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:01
|
20251014148094897
|
|
284
|
1645.0
|
XLON
|
14-Oct-2025
|
16:00:11
|
20251014148094963
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:00:11
|
20251014148094965
|
|
7
|
1644.5
|
BATE
|
14-Oct-2025
|
16:00:11
|
20251014148094971
|
|
221
|
1646.0
|
XLON
|
14-Oct-2025
|
16:00:33
|
20251014148095151
|
|
50
|
1646.0
|
XLON
|
14-Oct-2025
|
16:00:43
|
20251014148095165
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:00:43
|
20251014148095167
|
|
304
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:58
|
20251014148095197
|
|
47
|
1645.5
|
BATE
|
14-Oct-2025
|
16:00:58
|
20251014148095199
|
|
208
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:00:58
|
20251014148095201
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:01:44
|
20251014148095561
|
|
9
|
1645.5
|
BATE
|
14-Oct-2025
|
16:01:44
|
20251014148095563
|
|
306
|
1645.5
|
XLON
|
14-Oct-2025
|
16:01:44
|
20251014148095565
|
|
426
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096016
|
|
208
|
1646.0
|
BATE
|
14-Oct-2025
|
16:03:00
|
20251014148096018
|
|
402
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096020
|
|
260
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096022
|
|
47
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096024
|
|
51
|
1646.0
|
XLON
|
14-Oct-2025
|
16:03:00
|
20251014148096026
|
|
138
|
1646.0
|
XLON
|
14-Oct-2025
|
16:03:00
|
20251014148096028
|
|
229
|
1645.5
|
XLON
|
14-Oct-2025
|
16:04:47
|
20251014148096679
|
|
115
|
1646.0
|
BATE
|
14-Oct-2025
|
16:06:06
|
20251014148097078
|
|
691
|
1646.0
|
XLON
|
14-Oct-2025
|
16:06:06
|
20251014148097080
|
|
401
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:06:06
|
20251014148097082
|
|
180
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:06:56
|
20251014148097342
|
|
178
|
1645.5
|
XLON
|
14-Oct-2025
|
16:06:56
|
20251014148097344
|
|
69
|
1645.5
|
XLON
|
14-Oct-2025
|
16:06:56
|
20251014148097346
|
|
256
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:08:05
|
20251014148097681
|
|
442
|
1646.0
|
XLON
|
14-Oct-2025
|
16:08:17
|
20251014148097699
|
|
49
|
1646.0
|
BATE
|
14-Oct-2025
|
16:08:17
|
20251014148097701
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:21
|
20251014148097719
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:21
|
20251014148097721
|
|
28
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:22
|
20251014148097833
|
|
591
|
1645.5
|
XLON
|
14-Oct-2025
|
16:09:52
|
20251014148098131
|
|
615
|
1645.5
|
XLON
|
14-Oct-2025
|
16:09:52
|
20251014148098133
|
|
153
|
1645.5
|
BATE
|
14-Oct-2025
|
16:09:52
|
20251014148098135
|
|
179
|
1645.5
|
BATE
|
14-Oct-2025
|
16:09:52
|
20251014148098137
|
|
144
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:00
|
20251014148098532
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:00
|
20251014148098540
|
|
150
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:02
|
20251014148098550
|
|
248
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:02
|
20251014148098552
|
|
186
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:38
|
20251014148098746
|
|
166
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:38
|
20251014148098748
|
|
23
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:38
|
20251014148098750
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
16:12:32
|
20251014148099024
|
|
10
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:12:54
|
20251014148099106
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
16:12:54
|
20251014148099108
|
|
173
|
1644.5
|
CHIX
|
14-Oct-2025
|
16:13:11
|
20251014148099156
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
16:13:11
|
20251014148099158
|
|
118
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:13:11
|
20251014148099162
|
|
249
|
1643.5
|
XLON
|
14-Oct-2025
|
16:13:11
|
20251014148099164
|
|
48
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:13:25
|
20251014148099215
|
|
721
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099801
|
|
155
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099803
|
|
174
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099805
|
|
84
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099807
|
|
143
|
1643.5
|
XLON
|
14-Oct-2025
|
16:14:57
|
20251014148099809
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
16:14:57
|
20251014148099811
|
|
268
|
1644.0
|
XLON
|
14-Oct-2025
|
16:16:05
|
20251014148100313
|
|
174
|
1644.0
|
BATE
|
14-Oct-2025
|
16:16:05
|
20251014148100315
|
|
372
|
1644.0
|
CHIX
|
14-Oct-2025
|
16:16:05
|
20251014148100317
|
|
28
|
1643.5
|
BATE
|
14-Oct-2025
|
16:16:42
|
20251014148100589
|
|
189
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:17:02
|
20251014148100677
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
16:17:02
|
20251014148100679
|
|
145
|
1643.0
|
CHIX
|
14-Oct-2025
|
16:17:58
|
20251014148101127
|
|
44
|
1643.0
|
CHIX
|
14-Oct-2025
|
16:17:58
|
20251014148101129
|
|
51
|
1643.0
|
BATE
|
14-Oct-2025
|
16:17:58
|
20251014148101131
|
|
223
|
1643.0
|
XLON
|
14-Oct-2025
|
16:17:58
|
20251014148101133
|
|
34
|
1642.5
|
BATE
|
14-Oct-2025
|
16:17:59
|
20251014148101139
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
16:17:59
|
20251014148101147
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
16:17:59
|
20251014148101151
|
|
212
|
1642.5
|
XLON
|
14-Oct-2025
|
16:18:52
|
20251014148101594
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
16:19:07
|
20251014148101754
|
|
3
|
1642.5
|
XLON
|
14-Oct-2025
|
16:19:07
|
20251014148101756
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101806
|
|
236
|
1642.0
|
XLON
|
14-Oct-2025
|
16:19:17
|
20251014148101808
|
|
36
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101810
|
|
30
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101814
|
|
200
|
1642.0
|
XLON
|
14-Oct-2025
|
16:19:22
|
20251014148101826
|
|
168
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:23
|
20251014148101830
|
|
60
|
1642.0
|
BATE
|
14-Oct-2025
|
16:19:23
|
20251014148101832
|
|
3
|
1641.5
|
CHIX
|
14-Oct-2025
|
16:19:27
|
20251014148101846
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Simon Steel
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
Cautionary statement regarding forward-looking
statements
GSK cautions investors that any forward-looking statements or
projections made by GSK, including those made in this announcement,
are subject to risks and uncertainties that may cause actual
results to differ materially from those projected. Such factors
include, but are not limited to, those described in the "Risk
Factors" section in GSK's Annual Report on Form 20-F for 2024, and
GSK's Q2 Results for 2025.
Registered in England & Wales:
No.
3888792
Registered Office:
79
New Oxford Street
London
WC1A
1DG
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: October
15, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GLAXF) buy back on 14 October 2025?
GSK purchased 270,000 ordinary shares at prices between 1,625.50p and 1,649.00p (VWAP 1,641.67p).
Where will the repurchased GSK shares be held?
The shares will be held as Treasury shares under GSK’s existing buyback programme.
How many GSK shares have been repurchased since 30 September 2025?
Since 30 September 2025, GSK has purchased 3,514,000 ordinary shares.
What are GSK’s current treasury holdings and shares in issue?
GSK holds 250,978,844 shares in treasury and has 4,064,434,985 shares in issue (excluding treasury).
What is the total number of GSK voting rights after the transaction?
The total number of voting rights is 4,064,434,985.
What percentage of voting rights relate to GSK’s treasury shares?
Treasury shares represent 6.17% of voting rights in accordance with DTR 5.5.1R.
Which venues executed GSK’s buyback trades on 14 October 2025?
Trades occurred on XLON, CHIX, and BATE with venue VWAPs of 1,641.69p, 1,641.39p, and 1,642.39p, respectively.
GSK PLC
OTC:GLAXF
GLAXF Rankings
GLAXF Latest SEC Filings
Feb 24, 2026
[6-K] GSK plc Current Report (Foreign Issuer)
Feb 24, 2026
[6-K] GSK plc Current Report (Foreign Issuer)
Feb 23, 2026
[6-K] GSK plc Current Report (Foreign Issuer)
GLAXF Stock Data
3.98B