GSK plc (NYSE: GSK) reports 218,000-share buyback and updated voting rights
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that on 03 December 2025 it repurchased 218,000 ordinary shares of 31¼ pence each through BNP Paribas SA under its existing share buyback programme. The shares were bought at prices between 1,830.00p and 1,848.00p, with a volume-weighted average price of 1,839.30p, and will be held as treasury shares.
Since 30 September 2025, GSK has purchased 11,764,733 ordinary shares under this programme. After this latest transaction, GSK holds 237,229,577 ordinary shares in treasury and has 4,078,204,107 ordinary shares in issue, giving a total of 4,078,204,107 voting rights. The percentage of voting rights attributable to treasury shares is stated as 5.82 per cent.
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 December 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:
|
03
December 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
218,000
|
|
Lowest
price paid per share (GBp):
|
1,830.00p
|
|
Highest
price paid per share (GBp):
|
1,848.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,839.30p
|
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
11,764,733 ordinary shares.
Following the above purchase, the Company will hold 237,229,577
ordinary shares in treasury and have 4,078,204,107 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,078,204,107. 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 5.82 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: 03 December
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
|
24,080
|
1,848.00p
|
1,830.00p
|
1,838.77p
|
|
CHIX
|
62,312
|
1,848.00p
|
1,830.00p
|
1,839.66p
|
|
XLON
|
131,608
|
1,848.00p
|
1,830.00p
|
1,839.23p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
38
|
1834.5
|
XLON
|
03-Dec-2025
|
08:00:22
|
20251203156970067
|
|
32
|
1834.5
|
XLON
|
03-Dec-2025
|
08:00:22
|
20251203156970069
|
|
32
|
1834.5
|
XLON
|
03-Dec-2025
|
08:00:22
|
20251203156970071
|
|
557
|
1835.0
|
XLON
|
03-Dec-2025
|
08:00:22
|
20251203156970073
|
|
177
|
1836.5
|
CHIX
|
03-Dec-2025
|
08:02:34
|
20251203156971877
|
|
273
|
1836.5
|
XLON
|
03-Dec-2025
|
08:02:34
|
20251203156971879
|
|
70
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972534
|
|
70
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972536
|
|
70
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972538
|
|
200
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972540
|
|
246
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972542
|
|
187
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972544
|
|
187
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972546
|
|
61
|
1840.5
|
XLON
|
03-Dec-2025
|
08:03:58
|
20251203156972548
|
|
187
|
1840.5
|
CHIX
|
03-Dec-2025
|
08:03:58
|
20251203156972550
|
|
215
|
1837.5
|
XLON
|
03-Dec-2025
|
08:04:28
|
20251203156972877
|
|
226
|
1845.0
|
CHIX
|
03-Dec-2025
|
08:06:22
|
20251203156974321
|
|
190
|
1845.0
|
CHIX
|
03-Dec-2025
|
08:06:22
|
20251203156974323
|
|
134
|
1845.0
|
BATE
|
03-Dec-2025
|
08:06:22
|
20251203156974325
|
|
778
|
1845.5
|
XLON
|
03-Dec-2025
|
08:06:22
|
20251203156974327
|
|
187
|
1842.0
|
XLON
|
03-Dec-2025
|
08:08:12
|
20251203156975812
|
|
127
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:08:12
|
20251203156975814
|
|
331
|
1842.0
|
XLON
|
03-Dec-2025
|
08:08:46
|
20251203156976379
|
|
478
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:08:46
|
20251203156976381
|
|
211
|
1842.0
|
BATE
|
03-Dec-2025
|
08:08:46
|
20251203156976383
|
|
97
|
1843.0
|
BATE
|
03-Dec-2025
|
08:10:02
|
20251203156976965
|
|
251
|
1843.0
|
CHIX
|
03-Dec-2025
|
08:10:02
|
20251203156976967
|
|
237
|
1843.0
|
XLON
|
03-Dec-2025
|
08:10:02
|
20251203156976969
|
|
241
|
1842.0
|
XLON
|
03-Dec-2025
|
08:10:03
|
20251203156976985
|
|
52
|
1842.0
|
BATE
|
03-Dec-2025
|
08:10:03
|
20251203156976987
|
|
187
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:10:03
|
20251203156976989
|
|
255
|
1841.5
|
XLON
|
03-Dec-2025
|
08:10:59
|
20251203156977346
|
|
214
|
1841.5
|
CHIX
|
03-Dec-2025
|
08:10:59
|
20251203156977348
|
|
85
|
1841.5
|
BATE
|
03-Dec-2025
|
08:10:59
|
20251203156977350
|
|
115
|
1840.0
|
CHIX
|
03-Dec-2025
|
08:11:32
|
20251203156977564
|
|
187
|
1840.0
|
XLON
|
03-Dec-2025
|
08:11:32
|
20251203156977566
|
|
121
|
1841.5
|
XLON
|
03-Dec-2025
|
08:12:56
|
20251203156977923
|
|
130
|
1841.5
|
XLON
|
03-Dec-2025
|
08:12:56
|
20251203156977925
|
|
187
|
1841.5
|
XLON
|
03-Dec-2025
|
08:14:11
|
20251203156978584
|
|
85
|
1841.5
|
CHIX
|
03-Dec-2025
|
08:14:11
|
20251203156978586
|
|
239
|
1841.0
|
XLON
|
03-Dec-2025
|
08:14:22
|
20251203156978742
|
|
10
|
1841.0
|
BATE
|
03-Dec-2025
|
08:14:22
|
20251203156978744
|
|
187
|
1841.0
|
CHIX
|
03-Dec-2025
|
08:14:22
|
20251203156978746
|
|
425
|
1841.5
|
XLON
|
03-Dec-2025
|
08:15:25
|
20251203156978898
|
|
87
|
1841.5
|
XLON
|
03-Dec-2025
|
08:15:25
|
20251203156979000
|
|
260
|
1841.5
|
CHIX
|
03-Dec-2025
|
08:15:25
|
20251203156979002
|
|
156
|
1841.5
|
XLON
|
03-Dec-2025
|
08:16:02
|
20251203156979305
|
|
54
|
1841.5
|
XLON
|
03-Dec-2025
|
08:16:02
|
20251203156979307
|
|
283
|
1841.5
|
XLON
|
03-Dec-2025
|
08:16:02
|
20251203156979309
|
|
50
|
1841.5
|
XLON
|
03-Dec-2025
|
08:16:02
|
20251203156979311
|
|
31
|
1841.0
|
BATE
|
03-Dec-2025
|
08:16:07
|
20251203156979337
|
|
69
|
1843.5
|
CHIX
|
03-Dec-2025
|
08:17:36
|
20251203156979763
|
|
75
|
1843.5
|
CHIX
|
03-Dec-2025
|
08:17:38
|
20251203156979767
|
|
111
|
1843.5
|
CHIX
|
03-Dec-2025
|
08:17:38
|
20251203156979769
|
|
213
|
1843.5
|
XLON
|
03-Dec-2025
|
08:17:38
|
20251203156979771
|
|
140
|
1843.5
|
XLON
|
03-Dec-2025
|
08:17:43
|
20251203156979787
|
|
302
|
1843.5
|
XLON
|
03-Dec-2025
|
08:18:59
|
20251203156980518
|
|
193
|
1843.5
|
CHIX
|
03-Dec-2025
|
08:18:59
|
20251203156980520
|
|
23
|
1843.5
|
BATE
|
03-Dec-2025
|
08:18:59
|
20251203156980522
|
|
334
|
1843.5
|
XLON
|
03-Dec-2025
|
08:19:12
|
20251203156980636
|
|
161
|
1843.5
|
CHIX
|
03-Dec-2025
|
08:19:17
|
20251203156980656
|
|
126
|
1843.5
|
XLON
|
03-Dec-2025
|
08:19:17
|
20251203156980658
|
|
61
|
1843.5
|
XLON
|
03-Dec-2025
|
08:19:24
|
20251203156980794
|
|
414
|
1844.5
|
XLON
|
03-Dec-2025
|
08:20:24
|
20251203156981226
|
|
125
|
1844.5
|
CHIX
|
03-Dec-2025
|
08:20:24
|
20251203156981228
|
|
112
|
1844.5
|
BATE
|
03-Dec-2025
|
08:20:24
|
20251203156981230
|
|
210
|
1844.5
|
XLON
|
03-Dec-2025
|
08:21:41
|
20251203156981574
|
|
264
|
1844.5
|
XLON
|
03-Dec-2025
|
08:21:41
|
20251203156981576
|
|
105
|
1844.5
|
XLON
|
03-Dec-2025
|
08:21:41
|
20251203156981678
|
|
19
|
1844.5
|
XLON
|
03-Dec-2025
|
08:21:41
|
20251203156981680
|
|
82
|
1845.5
|
CHIX
|
03-Dec-2025
|
08:22:33
|
20251203156981812
|
|
187
|
1845.5
|
XLON
|
03-Dec-2025
|
08:22:33
|
20251203156981814
|
|
376
|
1846.5
|
XLON
|
03-Dec-2025
|
08:24:06
|
20251203156982359
|
|
375
|
1846.5
|
XLON
|
03-Dec-2025
|
08:24:06
|
20251203156982361
|
|
627
|
1846.5
|
XLON
|
03-Dec-2025
|
08:24:06
|
20251203156982363
|
|
75
|
1844.0
|
BATE
|
03-Dec-2025
|
08:24:42
|
20251203156982422
|
|
187
|
1844.0
|
XLON
|
03-Dec-2025
|
08:24:42
|
20251203156982424
|
|
244
|
1843.0
|
XLON
|
03-Dec-2025
|
08:25:34
|
20251203156982692
|
|
38
|
1843.0
|
CHIX
|
03-Dec-2025
|
08:25:34
|
20251203156982694
|
|
339
|
1843.0
|
XLON
|
03-Dec-2025
|
08:27:04
|
20251203156983067
|
|
274
|
1843.0
|
CHIX
|
03-Dec-2025
|
08:27:04
|
20251203156983069
|
|
143
|
1843.0
|
BATE
|
03-Dec-2025
|
08:27:04
|
20251203156983071
|
|
65
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:27:23
|
20251203156983229
|
|
187
|
1842.0
|
XLON
|
03-Dec-2025
|
08:27:23
|
20251203156983231
|
|
219
|
1842.0
|
XLON
|
03-Dec-2025
|
08:29:41
|
20251203156983970
|
|
290
|
1842.0
|
XLON
|
03-Dec-2025
|
08:29:41
|
20251203156983972
|
|
43
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:29:41
|
20251203156984074
|
|
662
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:29:41
|
20251203156984076
|
|
51
|
1841.0
|
XLON
|
03-Dec-2025
|
08:30:02
|
20251203156984200
|
|
187
|
1840.5
|
CHIX
|
03-Dec-2025
|
08:31:45
|
20251203156984544
|
|
18
|
1840.5
|
XLON
|
03-Dec-2025
|
08:31:45
|
20251203156984546
|
|
339
|
1841.5
|
CHIX
|
03-Dec-2025
|
08:32:31
|
20251203156984740
|
|
223
|
1841.5
|
BATE
|
03-Dec-2025
|
08:32:31
|
20251203156984742
|
|
353
|
1841.5
|
XLON
|
03-Dec-2025
|
08:32:31
|
20251203156984744
|
|
80
|
1841.5
|
XLON
|
03-Dec-2025
|
08:32:31
|
20251203156984746
|
|
51
|
1841.0
|
XLON
|
03-Dec-2025
|
08:34:09
|
20251203156985444
|
|
246
|
1841.0
|
CHIX
|
03-Dec-2025
|
08:34:23
|
20251203156985462
|
|
20
|
1841.0
|
CHIX
|
03-Dec-2025
|
08:34:23
|
20251203156985464
|
|
145
|
1841.0
|
BATE
|
03-Dec-2025
|
08:34:23
|
20251203156985466
|
|
354
|
1841.0
|
XLON
|
03-Dec-2025
|
08:34:23
|
20251203156985468
|
|
187
|
1842.5
|
XLON
|
03-Dec-2025
|
08:34:45
|
20251203156985646
|
|
56
|
1842.5
|
XLON
|
03-Dec-2025
|
08:35:05
|
20251203156985696
|
|
227
|
1842.5
|
CHIX
|
03-Dec-2025
|
08:35:48
|
20251203156985996
|
|
207
|
1842.5
|
XLON
|
03-Dec-2025
|
08:35:48
|
20251203156985998
|
|
303
|
1842.5
|
XLON
|
03-Dec-2025
|
08:35:48
|
20251203156986000
|
|
187
|
1842.0
|
XLON
|
03-Dec-2025
|
08:37:12
|
20251203156986541
|
|
6
|
1842.0
|
CHIX
|
03-Dec-2025
|
08:37:12
|
20251203156986543
|
|
42
|
1842.0
|
XLON
|
03-Dec-2025
|
08:37:12
|
20251203156986545
|
|
314
|
1844.5
|
CHIX
|
03-Dec-2025
|
08:39:21
|
20251203156987150
|
|
345
|
1844.5
|
CHIX
|
03-Dec-2025
|
08:39:21
|
20251203156987152
|
|
161
|
1844.5
|
BATE
|
03-Dec-2025
|
08:39:21
|
20251203156987154
|
|
26
|
1844.5
|
BATE
|
03-Dec-2025
|
08:39:21
|
20251203156987156
|
|
572
|
1844.5
|
XLON
|
03-Dec-2025
|
08:39:21
|
20251203156987158
|
|
224
|
1845.5
|
XLON
|
03-Dec-2025
|
08:42:18
|
20251203156987737
|
|
125
|
1845.5
|
BATE
|
03-Dec-2025
|
08:42:18
|
20251203156987739
|
|
268
|
1845.5
|
CHIX
|
03-Dec-2025
|
08:42:18
|
20251203156987741
|
|
431
|
1845.5
|
XLON
|
03-Dec-2025
|
08:42:34
|
20251203156987827
|
|
26
|
1845.5
|
BATE
|
03-Dec-2025
|
08:42:34
|
20251203156987829
|
|
11
|
1845.5
|
BATE
|
03-Dec-2025
|
08:42:34
|
20251203156987831
|
|
15
|
1845.5
|
BATE
|
03-Dec-2025
|
08:42:34
|
20251203156987833
|
|
3
|
1845.5
|
XLON
|
03-Dec-2025
|
08:42:34
|
20251203156987835
|
|
187
|
1845.5
|
XLON
|
03-Dec-2025
|
08:42:34
|
20251203156987837
|
|
56
|
1845.5
|
XLON
|
03-Dec-2025
|
08:44:40
|
20251203156988651
|
|
145
|
1845.5
|
XLON
|
03-Dec-2025
|
08:44:40
|
20251203156988657
|
|
224
|
1846.0
|
XLON
|
03-Dec-2025
|
08:44:56
|
20251203156988921
|
|
176
|
1846.0
|
XLON
|
03-Dec-2025
|
08:44:56
|
20251203156988923
|
|
131
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:44:56
|
20251203156988925
|
|
123
|
1846.0
|
BATE
|
03-Dec-2025
|
08:44:56
|
20251203156988927
|
|
187
|
1846.0
|
XLON
|
03-Dec-2025
|
08:45:30
|
20251203156989162
|
|
28
|
1846.0
|
XLON
|
03-Dec-2025
|
08:45:30
|
20251203156989164
|
|
35
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:45:30
|
20251203156989166
|
|
187
|
1846.0
|
XLON
|
03-Dec-2025
|
08:45:30
|
20251203156989168
|
|
365
|
1845.0
|
BATE
|
03-Dec-2025
|
08:48:30
|
20251203156989826
|
|
518
|
1844.5
|
XLON
|
03-Dec-2025
|
08:48:30
|
20251203156989828
|
|
163
|
1845.0
|
BATE
|
03-Dec-2025
|
08:48:30
|
20251203156989830
|
|
261
|
1844.5
|
CHIX
|
03-Dec-2025
|
08:48:30
|
20251203156989832
|
|
187
|
1844.5
|
CHIX
|
03-Dec-2025
|
08:50:30
|
20251203156990508
|
|
287
|
1844.5
|
XLON
|
03-Dec-2025
|
08:50:30
|
20251203156990510
|
|
123
|
1844.5
|
XLON
|
03-Dec-2025
|
08:50:31
|
20251203156990670
|
|
202
|
1845.0
|
XLON
|
03-Dec-2025
|
08:50:58
|
20251203156990734
|
|
40
|
1845.0
|
XLON
|
03-Dec-2025
|
08:51:04
|
20251203156990754
|
|
82
|
1847.0
|
XLON
|
03-Dec-2025
|
08:52:01
|
20251203156991076
|
|
187
|
1847.0
|
XLON
|
03-Dec-2025
|
08:52:35
|
20251203156991253
|
|
144
|
1847.0
|
CHIX
|
03-Dec-2025
|
08:52:35
|
20251203156991255
|
|
18
|
1847.0
|
CHIX
|
03-Dec-2025
|
08:54:34
|
20251203156991645
|
|
169
|
1847.0
|
CHIX
|
03-Dec-2025
|
08:54:34
|
20251203156991647
|
|
168
|
1847.0
|
XLON
|
03-Dec-2025
|
08:54:34
|
20251203156991649
|
|
42
|
1846.0
|
BATE
|
03-Dec-2025
|
08:54:42
|
20251203156991671
|
|
187
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:54:42
|
20251203156991673
|
|
385
|
1846.0
|
XLON
|
03-Dec-2025
|
08:54:42
|
20251203156991675
|
|
187
|
1846.0
|
XLON
|
03-Dec-2025
|
08:55:50
|
20251203156992243
|
|
74
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:56:05
|
20251203156992330
|
|
187
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:56:35
|
20251203156992549
|
|
109
|
1846.0
|
CHIX
|
03-Dec-2025
|
08:56:44
|
20251203156992577
|
|
187
|
1846.0
|
BATE
|
03-Dec-2025
|
08:56:44
|
20251203156992579
|
|
284
|
1846.0
|
XLON
|
03-Dec-2025
|
08:56:44
|
20251203156992581
|
|
2
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993420
|
|
237
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993422
|
|
10
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993424
|
|
60
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993426
|
|
10
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993428
|
|
65
|
1845.5
|
XLON
|
03-Dec-2025
|
09:00:00
|
20251203156993430
|
|
205
|
1846.5
|
BATE
|
03-Dec-2025
|
09:01:17
|
20251203156994018
|
|
121
|
1846.5
|
BATE
|
03-Dec-2025
|
09:01:17
|
20251203156994020
|
|
401
|
1846.5
|
CHIX
|
03-Dec-2025
|
09:01:17
|
20251203156994022
|
|
269
|
1846.5
|
XLON
|
03-Dec-2025
|
09:01:17
|
20251203156994024
|
|
428
|
1846.5
|
XLON
|
03-Dec-2025
|
09:01:17
|
20251203156994026
|
|
47
|
1846.0
|
CHIX
|
03-Dec-2025
|
09:01:58
|
20251203156994350
|
|
187
|
1846.0
|
XLON
|
03-Dec-2025
|
09:01:58
|
20251203156994352
|
|
187
|
1845.5
|
XLON
|
03-Dec-2025
|
09:02:36
|
20251203156994585
|
|
25
|
1845.5
|
CHIX
|
03-Dec-2025
|
09:02:36
|
20251203156994587
|
|
69
|
1845.0
|
CHIX
|
03-Dec-2025
|
09:03:01
|
20251203156994661
|
|
187
|
1845.0
|
XLON
|
03-Dec-2025
|
09:03:01
|
20251203156994663
|
|
228
|
1845.0
|
XLON
|
03-Dec-2025
|
09:05:45
|
20251203156995317
|
|
74
|
1845.0
|
BATE
|
03-Dec-2025
|
09:05:45
|
20251203156995319
|
|
187
|
1845.0
|
CHIX
|
03-Dec-2025
|
09:05:45
|
20251203156995321
|
|
149
|
1845.0
|
CHIX
|
03-Dec-2025
|
09:05:45
|
20251203156995323
|
|
102
|
1845.0
|
CHIX
|
03-Dec-2025
|
09:05:45
|
20251203156995425
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
09:05:53
|
20251203156995436
|
|
168
|
1844.5
|
XLON
|
03-Dec-2025
|
09:05:55
|
20251203156995438
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
09:05:59
|
20251203156995466
|
|
512
|
1845.5
|
XLON
|
03-Dec-2025
|
09:08:50
|
20251203156996201
|
|
181
|
1845.5
|
XLON
|
03-Dec-2025
|
09:08:50
|
20251203156996203
|
|
314
|
1845.5
|
CHIX
|
03-Dec-2025
|
09:08:50
|
20251203156996205
|
|
45
|
1845.5
|
CHIX
|
03-Dec-2025
|
09:08:50
|
20251203156996207
|
|
187
|
1845.5
|
XLON
|
03-Dec-2025
|
09:08:50
|
20251203156996209
|
|
4
|
1845.5
|
XLON
|
03-Dec-2025
|
09:08:50
|
20251203156996211
|
|
24
|
1845.0
|
CHIX
|
03-Dec-2025
|
09:10:29
|
20251203156996745
|
|
187
|
1845.0
|
XLON
|
03-Dec-2025
|
09:10:29
|
20251203156996747
|
|
8
|
1844.5
|
BATE
|
03-Dec-2025
|
09:10:29
|
20251203156996749
|
|
187
|
1844.5
|
CHIX
|
03-Dec-2025
|
09:10:29
|
20251203156996751
|
|
204
|
1844.5
|
XLON
|
03-Dec-2025
|
09:10:29
|
20251203156996753
|
|
6
|
1843.0
|
CHIX
|
03-Dec-2025
|
09:12:23
|
20251203156997008
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
09:12:23
|
20251203156997010
|
|
589
|
1843.0
|
XLON
|
03-Dec-2025
|
09:14:25
|
20251203156997677
|
|
327
|
1843.0
|
XLON
|
03-Dec-2025
|
09:14:25
|
20251203156997679
|
|
302
|
1843.0
|
CHIX
|
03-Dec-2025
|
09:14:25
|
20251203156997681
|
|
94
|
1843.0
|
BATE
|
03-Dec-2025
|
09:14:25
|
20251203156997683
|
|
166
|
1842.5
|
XLON
|
03-Dec-2025
|
09:15:10
|
20251203156997962
|
|
29
|
1842.0
|
XLON
|
03-Dec-2025
|
09:15:37
|
20251203156998230
|
|
187
|
1842.0
|
CHIX
|
03-Dec-2025
|
09:15:37
|
20251203156998232
|
|
187
|
1841.0
|
XLON
|
03-Dec-2025
|
09:16:30
|
20251203156998489
|
|
21
|
1841.0
|
CHIX
|
03-Dec-2025
|
09:16:30
|
20251203156998491
|
|
10
|
1840.5
|
XLON
|
03-Dec-2025
|
09:17:48
|
20251203156999025
|
|
5
|
1841.5
|
BATE
|
03-Dec-2025
|
09:18:36
|
20251203156999339
|
|
480
|
1841.5
|
XLON
|
03-Dec-2025
|
09:19:17
|
20251203156999467
|
|
187
|
1841.5
|
XLON
|
03-Dec-2025
|
09:19:37
|
20251203156999651
|
|
259
|
1843.0
|
CHIX
|
03-Dec-2025
|
09:21:38
|
20251203157000275
|
|
435
|
1843.0
|
CHIX
|
03-Dec-2025
|
09:21:38
|
20251203157000277
|
|
521
|
1843.0
|
XLON
|
03-Dec-2025
|
09:21:38
|
20251203157000279
|
|
54
|
1843.0
|
XLON
|
03-Dec-2025
|
09:21:38
|
20251203157000281
|
|
155
|
1842.5
|
XLON
|
03-Dec-2025
|
09:21:59
|
20251203157000349
|
|
129
|
1841.5
|
XLON
|
03-Dec-2025
|
09:23:35
|
20251203157000707
|
|
228
|
1840.5
|
CHIX
|
03-Dec-2025
|
09:23:40
|
20251203157000711
|
|
519
|
1842.0
|
XLON
|
03-Dec-2025
|
09:26:34
|
20251203157001460
|
|
301
|
1842.0
|
XLON
|
03-Dec-2025
|
09:26:34
|
20251203157001462
|
|
230
|
1842.0
|
CHIX
|
03-Dec-2025
|
09:26:34
|
20251203157001464
|
|
142
|
1842.0
|
BATE
|
03-Dec-2025
|
09:26:34
|
20251203157001466
|
|
78
|
1842.0
|
XLON
|
03-Dec-2025
|
09:26:35
|
20251203157001472
|
|
151
|
1841.5
|
XLON
|
03-Dec-2025
|
09:27:51
|
20251203157001806
|
|
75
|
1841.0
|
XLON
|
03-Dec-2025
|
09:28:03
|
20251203157001862
|
|
112
|
1841.0
|
XLON
|
03-Dec-2025
|
09:28:03
|
20251203157001864
|
|
187
|
1841.0
|
CHIX
|
03-Dec-2025
|
09:28:03
|
20251203157001866
|
|
7
|
1841.0
|
BATE
|
03-Dec-2025
|
09:28:03
|
20251203157001868
|
|
273
|
1840.0
|
XLON
|
03-Dec-2025
|
09:30:38
|
20251203157002698
|
|
187
|
1840.0
|
XLON
|
03-Dec-2025
|
09:30:39
|
20251203157002702
|
|
125
|
1840.0
|
XLON
|
03-Dec-2025
|
09:30:39
|
20251203157002704
|
|
46
|
1841.0
|
CHIX
|
03-Dec-2025
|
09:34:18
|
20251203157003508
|
|
806
|
1841.0
|
XLON
|
03-Dec-2025
|
09:34:20
|
20251203157003513
|
|
105
|
1841.0
|
BATE
|
03-Dec-2025
|
09:34:20
|
20251203157003515
|
|
818
|
1841.0
|
CHIX
|
03-Dec-2025
|
09:34:20
|
20251203157003517
|
|
45
|
1840.5
|
XLON
|
03-Dec-2025
|
09:34:20
|
20251203157003519
|
|
157
|
1840.0
|
XLON
|
03-Dec-2025
|
09:35:55
|
20251203157004284
|
|
130
|
1840.0
|
CHIX
|
03-Dec-2025
|
09:36:01
|
20251203157004402
|
|
244
|
1840.0
|
XLON
|
03-Dec-2025
|
09:36:01
|
20251203157004408
|
|
13
|
1840.0
|
XLON
|
03-Dec-2025
|
09:36:01
|
20251203157004410
|
|
168
|
1839.5
|
XLON
|
03-Dec-2025
|
09:36:26
|
20251203157004543
|
|
186
|
1839.5
|
XLON
|
03-Dec-2025
|
09:37:41
|
20251203157004809
|
|
187
|
1840.0
|
XLON
|
03-Dec-2025
|
09:37:41
|
20251203157004827
|
|
10
|
1840.0
|
CHIX
|
03-Dec-2025
|
09:37:41
|
20251203157004831
|
|
23
|
1839.5
|
XLON
|
03-Dec-2025
|
09:40:00
|
20251203157005623
|
|
17
|
1839.5
|
CHIX
|
03-Dec-2025
|
09:40:05
|
20251203157005655
|
|
170
|
1839.5
|
XLON
|
03-Dec-2025
|
09:40:05
|
20251203157005657
|
|
490
|
1839.5
|
CHIX
|
03-Dec-2025
|
09:41:22
|
20251203157005996
|
|
239
|
1839.5
|
BATE
|
03-Dec-2025
|
09:41:22
|
20251203157005998
|
|
548
|
1839.0
|
XLON
|
03-Dec-2025
|
09:41:22
|
20251203157006000
|
|
186
|
1839.0
|
XLON
|
03-Dec-2025
|
09:42:44
|
20251203157006358
|
|
185
|
1838.5
|
XLON
|
03-Dec-2025
|
09:44:38
|
20251203157007096
|
|
193
|
1838.5
|
CHIX
|
03-Dec-2025
|
09:45:18
|
20251203157007498
|
|
11
|
1838.5
|
BATE
|
03-Dec-2025
|
09:45:18
|
20251203157007500
|
|
231
|
1838.5
|
XLON
|
03-Dec-2025
|
09:45:18
|
20251203157007502
|
|
181
|
1838.5
|
XLON
|
03-Dec-2025
|
09:45:18
|
20251203157007504
|
|
187
|
1838.5
|
XLON
|
03-Dec-2025
|
09:45:18
|
20251203157007506
|
|
604
|
1838.5
|
XLON
|
03-Dec-2025
|
09:48:29
|
20251203157008653
|
|
173
|
1838.5
|
BATE
|
03-Dec-2025
|
09:48:29
|
20251203157008655
|
|
351
|
1838.5
|
XLON
|
03-Dec-2025
|
09:48:29
|
20251203157008657
|
|
168
|
1838.5
|
CHIX
|
03-Dec-2025
|
09:48:30
|
20251203157008659
|
|
19
|
1838.5
|
CHIX
|
03-Dec-2025
|
09:48:30
|
20251203157008661
|
|
300
|
1839.5
|
XLON
|
03-Dec-2025
|
09:52:13
|
20251203157009642
|
|
325
|
1839.5
|
XLON
|
03-Dec-2025
|
09:52:13
|
20251203157009644
|
|
283
|
1839.5
|
BATE
|
03-Dec-2025
|
09:52:13
|
20251203157009646
|
|
216
|
1839.5
|
XLON
|
03-Dec-2025
|
09:52:13
|
20251203157009648
|
|
144
|
1839.5
|
XLON
|
03-Dec-2025
|
09:52:13
|
20251203157009650
|
|
34
|
1837.5
|
BATE
|
03-Dec-2025
|
09:56:03
|
20251203157010864
|
|
300
|
1838.0
|
XLON
|
03-Dec-2025
|
09:56:10
|
20251203157010992
|
|
300
|
1838.0
|
XLON
|
03-Dec-2025
|
09:56:10
|
20251203157010994
|
|
306
|
1838.0
|
XLON
|
03-Dec-2025
|
09:56:10
|
20251203157010996
|
|
150
|
1838.0
|
XLON
|
03-Dec-2025
|
09:56:10
|
20251203157010998
|
|
208
|
1838.0
|
XLON
|
03-Dec-2025
|
09:56:10
|
20251203157011000
|
|
123
|
1838.0
|
CHIX
|
03-Dec-2025
|
09:56:10
|
20251203157011002
|
|
136
|
1837.5
|
XLON
|
03-Dec-2025
|
09:57:18
|
20251203157011298
|
|
171
|
1837.0
|
XLON
|
03-Dec-2025
|
09:59:59
|
20251203157011717
|
|
647
|
1838.5
|
XLON
|
03-Dec-2025
|
10:03:06
|
20251203157012546
|
|
333
|
1838.5
|
XLON
|
03-Dec-2025
|
10:03:06
|
20251203157012548
|
|
568
|
1839.0
|
CHIX
|
03-Dec-2025
|
10:05:00
|
20251203157012959
|
|
259
|
1839.0
|
CHIX
|
03-Dec-2025
|
10:05:00
|
20251203157012961
|
|
196
|
1839.0
|
BATE
|
03-Dec-2025
|
10:05:00
|
20251203157012963
|
|
274
|
1839.0
|
XLON
|
03-Dec-2025
|
10:05:00
|
20251203157012965
|
|
209
|
1838.5
|
XLON
|
03-Dec-2025
|
10:06:32
|
20251203157013235
|
|
164
|
1838.5
|
CHIX
|
03-Dec-2025
|
10:06:32
|
20251203157013237
|
|
120
|
1839.0
|
CHIX
|
03-Dec-2025
|
10:07:33
|
20251203157013418
|
|
367
|
1839.0
|
XLON
|
03-Dec-2025
|
10:07:33
|
20251203157013420
|
|
187
|
1839.0
|
BATE
|
03-Dec-2025
|
10:07:33
|
20251203157013422
|
|
184
|
1839.0
|
XLON
|
03-Dec-2025
|
10:10:21
|
20251203157014952
|
|
384
|
1839.0
|
XLON
|
03-Dec-2025
|
10:10:21
|
20251203157014954
|
|
402
|
1839.0
|
CHIX
|
03-Dec-2025
|
10:10:21
|
20251203157014956
|
|
187
|
1839.0
|
XLON
|
03-Dec-2025
|
10:10:21
|
20251203157014958
|
|
136
|
1839.0
|
CHIX
|
03-Dec-2025
|
10:10:21
|
20251203157014960
|
|
131
|
1837.5
|
BATE
|
03-Dec-2025
|
10:11:04
|
20251203157015187
|
|
39
|
1837.5
|
XLON
|
03-Dec-2025
|
10:11:05
|
20251203157015207
|
|
402
|
1839.5
|
CHIX
|
03-Dec-2025
|
10:14:55
|
20251203157017045
|
|
680
|
1839.5
|
CHIX
|
03-Dec-2025
|
10:14:55
|
20251203157017047
|
|
81
|
1839.5
|
CHIX
|
03-Dec-2025
|
10:14:55
|
20251203157017049
|
|
187
|
1839.0
|
XLON
|
03-Dec-2025
|
10:14:56
|
20251203157017051
|
|
152
|
1838.5
|
CHIX
|
03-Dec-2025
|
10:16:43
|
20251203157017600
|
|
187
|
1838.0
|
XLON
|
03-Dec-2025
|
10:18:24
|
20251203157018268
|
|
121
|
1838.0
|
CHIX
|
03-Dec-2025
|
10:18:24
|
20251203157018270
|
|
235
|
1837.5
|
XLON
|
03-Dec-2025
|
10:18:40
|
20251203157018316
|
|
40
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:18:40
|
20251203157018318
|
|
60
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:18:40
|
20251203157018320
|
|
187
|
1837.5
|
XLON
|
03-Dec-2025
|
10:19:02
|
20251203157018486
|
|
187
|
1837.5
|
BATE
|
03-Dec-2025
|
10:20:02
|
20251203157019186
|
|
14
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:20:02
|
20251203157019188
|
|
274
|
1837.5
|
XLON
|
03-Dec-2025
|
10:20:02
|
20251203157019190
|
|
7
|
1837.0
|
XLON
|
03-Dec-2025
|
10:20:32
|
20251203157019415
|
|
187
|
1837.0
|
BATE
|
03-Dec-2025
|
10:20:32
|
20251203157019417
|
|
104
|
1837.0
|
XLON
|
03-Dec-2025
|
10:23:33
|
20251203157020451
|
|
208
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:24:05
|
20251203157020574
|
|
175
|
1837.5
|
BATE
|
03-Dec-2025
|
10:24:05
|
20251203157020576
|
|
409
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:24:05
|
20251203157020578
|
|
175
|
1837.5
|
CHIX
|
03-Dec-2025
|
10:24:05
|
20251203157020580
|
|
187
|
1837.5
|
XLON
|
03-Dec-2025
|
10:24:05
|
20251203157020582
|
|
66
|
1837.5
|
BATE
|
03-Dec-2025
|
10:24:05
|
20251203157020584
|
|
40
|
1837.0
|
BATE
|
03-Dec-2025
|
10:24:38
|
20251203157020652
|
|
6
|
1837.0
|
XLON
|
03-Dec-2025
|
10:25:37
|
20251203157020741
|
|
187
|
1837.0
|
XLON
|
03-Dec-2025
|
10:27:22
|
20251203157021207
|
|
187
|
1837.0
|
BATE
|
03-Dec-2025
|
10:27:22
|
20251203157021209
|
|
109
|
1837.0
|
BATE
|
03-Dec-2025
|
10:27:22
|
20251203157021211
|
|
257
|
1836.0
|
XLON
|
03-Dec-2025
|
10:27:22
|
20251203157021215
|
|
187
|
1836.0
|
CHIX
|
03-Dec-2025
|
10:27:22
|
20251203157021217
|
|
30
|
1836.0
|
BATE
|
03-Dec-2025
|
10:27:22
|
20251203157021219
|
|
187
|
1835.0
|
XLON
|
03-Dec-2025
|
10:30:29
|
20251203157021883
|
|
31
|
1835.0
|
CHIX
|
03-Dec-2025
|
10:30:29
|
20251203157021885
|
|
426
|
1834.5
|
XLON
|
03-Dec-2025
|
10:31:10
|
20251203157022125
|
|
138
|
1834.5
|
BATE
|
03-Dec-2025
|
10:31:10
|
20251203157022127
|
|
104
|
1834.5
|
CHIX
|
03-Dec-2025
|
10:31:10
|
20251203157022129
|
|
25
|
1834.5
|
CHIX
|
03-Dec-2025
|
10:31:10
|
20251203157022131
|
|
47
|
1834.5
|
CHIX
|
03-Dec-2025
|
10:31:10
|
20251203157022133
|
|
59
|
1834.5
|
CHIX
|
03-Dec-2025
|
10:31:10
|
20251203157022135
|
|
187
|
1834.0
|
XLON
|
03-Dec-2025
|
10:31:50
|
20251203157022377
|
|
21
|
1834.0
|
XLON
|
03-Dec-2025
|
10:34:04
|
20251203157023100
|
|
34
|
1834.5
|
XLON
|
03-Dec-2025
|
10:34:15
|
20251203157023124
|
|
375
|
1834.5
|
XLON
|
03-Dec-2025
|
10:34:15
|
20251203157023126
|
|
785
|
1834.5
|
XLON
|
03-Dec-2025
|
10:34:15
|
20251203157023128
|
|
59
|
1833.5
|
XLON
|
03-Dec-2025
|
10:34:25
|
20251203157023134
|
|
621
|
1833.5
|
XLON
|
03-Dec-2025
|
10:38:19
|
20251203157023982
|
|
98
|
1833.5
|
BATE
|
03-Dec-2025
|
10:38:19
|
20251203157023984
|
|
448
|
1833.5
|
BATE
|
03-Dec-2025
|
10:38:19
|
20251203157023986
|
|
368
|
1834.0
|
XLON
|
03-Dec-2025
|
10:40:25
|
20251203157024515
|
|
136
|
1834.0
|
BATE
|
03-Dec-2025
|
10:40:25
|
20251203157024517
|
|
208
|
1834.0
|
CHIX
|
03-Dec-2025
|
10:40:25
|
20251203157024519
|
|
178
|
1833.5
|
XLON
|
03-Dec-2025
|
10:43:44
|
20251203157025394
|
|
504
|
1833.5
|
CHIX
|
03-Dec-2025
|
10:44:37
|
20251203157025680
|
|
210
|
1833.5
|
CHIX
|
03-Dec-2025
|
10:44:37
|
20251203157025682
|
|
257
|
1833.5
|
XLON
|
03-Dec-2025
|
10:45:17
|
20251203157025768
|
|
197
|
1833.5
|
BATE
|
03-Dec-2025
|
10:45:17
|
20251203157025770
|
|
156
|
1833.5
|
CHIX
|
03-Dec-2025
|
10:45:17
|
20251203157025772
|
|
131
|
1833.0
|
XLON
|
03-Dec-2025
|
10:46:16
|
20251203157026081
|
|
187
|
1832.5
|
XLON
|
03-Dec-2025
|
10:47:39
|
20251203157026360
|
|
116
|
1832.5
|
BATE
|
03-Dec-2025
|
10:47:39
|
20251203157026362
|
|
293
|
1832.0
|
XLON
|
03-Dec-2025
|
10:48:06
|
20251203157026414
|
|
181
|
1832.0
|
CHIX
|
03-Dec-2025
|
10:48:06
|
20251203157026416
|
|
175
|
1831.5
|
XLON
|
03-Dec-2025
|
10:49:13
|
20251203157026709
|
|
187
|
1830.5
|
XLON
|
03-Dec-2025
|
10:50:15
|
20251203157027173
|
|
129
|
1832.0
|
BATE
|
03-Dec-2025
|
10:51:02
|
20251203157027321
|
|
256
|
1834.5
|
CHIX
|
03-Dec-2025
|
10:53:03
|
20251203157027783
|
|
238
|
1834.5
|
BATE
|
03-Dec-2025
|
10:53:03
|
20251203157027785
|
|
806
|
1834.5
|
XLON
|
03-Dec-2025
|
10:53:03
|
20251203157027787
|
|
153
|
1833.5
|
XLON
|
03-Dec-2025
|
10:54:17
|
20251203157028036
|
|
495
|
1833.5
|
XLON
|
03-Dec-2025
|
10:57:32
|
20251203157029041
|
|
22
|
1833.5
|
BATE
|
03-Dec-2025
|
10:57:32
|
20251203157029043
|
|
159
|
1833.5
|
CHIX
|
03-Dec-2025
|
10:57:32
|
20251203157029045
|
|
23
|
1833.0
|
BATE
|
03-Dec-2025
|
10:57:33
|
20251203157029049
|
|
187
|
1833.0
|
CHIX
|
03-Dec-2025
|
10:57:33
|
20251203157029051
|
|
181
|
1833.0
|
XLON
|
03-Dec-2025
|
10:57:33
|
20251203157029053
|
|
2
|
1833.0
|
XLON
|
03-Dec-2025
|
10:57:33
|
20251203157029055
|
|
56
|
1833.0
|
XLON
|
03-Dec-2025
|
10:57:33
|
20251203157029057
|
|
187
|
1832.5
|
XLON
|
03-Dec-2025
|
11:00:30
|
20251203157029875
|
|
31
|
1832.5
|
XLON
|
03-Dec-2025
|
11:00:30
|
20251203157029877
|
|
456
|
1832.0
|
XLON
|
03-Dec-2025
|
11:01:33
|
20251203157030015
|
|
233
|
1832.0
|
XLON
|
03-Dec-2025
|
11:01:33
|
20251203157030017
|
|
176
|
1832.5
|
XLON
|
03-Dec-2025
|
11:03:44
|
20251203157030299
|
|
662
|
1832.5
|
XLON
|
03-Dec-2025
|
11:03:44
|
20251203157030301
|
|
311
|
1832.5
|
XLON
|
03-Dec-2025
|
11:03:44
|
20251203157030303
|
|
116
|
1832.5
|
BATE
|
03-Dec-2025
|
11:03:44
|
20251203157030305
|
|
185
|
1832.0
|
CHIX
|
03-Dec-2025
|
11:04:57
|
20251203157030489
|
|
160
|
1831.5
|
XLON
|
03-Dec-2025
|
11:06:52
|
20251203157031605
|
|
154
|
1832.0
|
BATE
|
03-Dec-2025
|
11:07:16
|
20251203157031727
|
|
207
|
1832.0
|
CHIX
|
03-Dec-2025
|
11:07:16
|
20251203157031729
|
|
292
|
1832.0
|
XLON
|
03-Dec-2025
|
11:07:16
|
20251203157031731
|
|
313
|
1832.5
|
CHIX
|
03-Dec-2025
|
11:10:51
|
20251203157032608
|
|
309
|
1832.5
|
BATE
|
03-Dec-2025
|
11:10:51
|
20251203157032610
|
|
424
|
1832.5
|
XLON
|
03-Dec-2025
|
11:10:51
|
20251203157032612
|
|
184
|
1832.5
|
XLON
|
03-Dec-2025
|
11:10:51
|
20251203157032614
|
|
172
|
1830.5
|
CHIX
|
03-Dec-2025
|
11:12:40
|
20251203157032870
|
|
662
|
1831.0
|
XLON
|
03-Dec-2025
|
11:15:25
|
20251203157033552
|
|
378
|
1831.0
|
XLON
|
03-Dec-2025
|
11:15:25
|
20251203157033554
|
|
212
|
1831.0
|
XLON
|
03-Dec-2025
|
11:15:25
|
20251203157033556
|
|
50
|
1830.5
|
XLON
|
03-Dec-2025
|
11:18:33
|
20251203157034118
|
|
638
|
1830.0
|
XLON
|
03-Dec-2025
|
11:19:14
|
20251203157034271
|
|
20
|
1830.0
|
BATE
|
03-Dec-2025
|
11:19:14
|
20251203157034273
|
|
187
|
1830.0
|
CHIX
|
03-Dec-2025
|
11:19:14
|
20251203157034275
|
|
760
|
1830.5
|
XLON
|
03-Dec-2025
|
11:22:32
|
20251203157034908
|
|
372
|
1830.5
|
XLON
|
03-Dec-2025
|
11:22:32
|
20251203157034910
|
|
133
|
1830.5
|
CHIX
|
03-Dec-2025
|
11:22:32
|
20251203157034912
|
|
12
|
1830.5
|
CHIX
|
03-Dec-2025
|
11:22:32
|
20251203157034914
|
|
8
|
1830.5
|
BATE
|
03-Dec-2025
|
11:22:32
|
20251203157034916
|
|
1
|
1830.0
|
XLON
|
03-Dec-2025
|
11:24:04
|
20251203157035191
|
|
273
|
1830.5
|
XLON
|
03-Dec-2025
|
11:28:39
|
20251203157036085
|
|
378
|
1830.5
|
XLON
|
03-Dec-2025
|
11:28:39
|
20251203157036087
|
|
64
|
1830.5
|
BATE
|
03-Dec-2025
|
11:28:39
|
20251203157036089
|
|
637
|
1830.5
|
CHIX
|
03-Dec-2025
|
11:28:39
|
20251203157036091
|
|
16
|
1830.0
|
BATE
|
03-Dec-2025
|
11:30:00
|
20251203157036458
|
|
84
|
1831.0
|
XLON
|
03-Dec-2025
|
11:30:47
|
20251203157036528
|
|
619
|
1831.0
|
CHIX
|
03-Dec-2025
|
11:30:47
|
20251203157036530
|
|
15
|
1831.0
|
BATE
|
03-Dec-2025
|
11:30:47
|
20251203157036532
|
|
140
|
1830.5
|
XLON
|
03-Dec-2025
|
11:31:58
|
20251203157036793
|
|
136
|
1830.5
|
XLON
|
03-Dec-2025
|
11:33:42
|
20251203157037303
|
|
7
|
1831.5
|
CHIX
|
03-Dec-2025
|
11:34:16
|
20251203157037387
|
|
300
|
1831.5
|
XLON
|
03-Dec-2025
|
11:34:16
|
20251203157037389
|
|
148
|
1832.5
|
XLON
|
03-Dec-2025
|
11:36:16
|
20251203157037872
|
|
32
|
1833.0
|
XLON
|
03-Dec-2025
|
11:37:29
|
20251203157037957
|
|
892
|
1833.0
|
XLON
|
03-Dec-2025
|
11:37:29
|
20251203157037959
|
|
158
|
1833.0
|
CHIX
|
03-Dec-2025
|
11:37:29
|
20251203157037961
|
|
332
|
1833.0
|
XLON
|
03-Dec-2025
|
11:37:29
|
20251203157037963
|
|
155
|
1832.5
|
XLON
|
03-Dec-2025
|
11:38:15
|
20251203157038194
|
|
151
|
1832.0
|
XLON
|
03-Dec-2025
|
11:38:56
|
20251203157039105
|
|
16
|
1833.5
|
CHIX
|
03-Dec-2025
|
11:42:53
|
20251203157044734
|
|
254
|
1834.5
|
BATE
|
03-Dec-2025
|
11:44:33
|
20251203157045428
|
|
216
|
1834.5
|
BATE
|
03-Dec-2025
|
11:44:33
|
20251203157045430
|
|
399
|
1834.5
|
BATE
|
03-Dec-2025
|
11:44:33
|
20251203157045432
|
|
187
|
1834.5
|
BATE
|
03-Dec-2025
|
11:44:33
|
20251203157045434
|
|
112
|
1834.5
|
BATE
|
03-Dec-2025
|
11:44:33
|
20251203157045436
|
|
402
|
1835.0
|
CHIX
|
03-Dec-2025
|
11:44:59
|
20251203157045624
|
|
2
|
1835.0
|
CHIX
|
03-Dec-2025
|
11:44:59
|
20251203157045626
|
|
73
|
1835.0
|
CHIX
|
03-Dec-2025
|
11:44:59
|
20251203157045628
|
|
154
|
1834.0
|
XLON
|
03-Dec-2025
|
11:46:38
|
20251203157046043
|
|
324
|
1834.5
|
XLON
|
03-Dec-2025
|
11:47:48
|
20251203157046795
|
|
130
|
1834.5
|
CHIX
|
03-Dec-2025
|
11:47:48
|
20251203157046797
|
|
408
|
1834.5
|
XLON
|
03-Dec-2025
|
11:49:29
|
20251203157046905
|
|
112
|
1834.5
|
XLON
|
03-Dec-2025
|
11:49:29
|
20251203157046907
|
|
65
|
1834.5
|
CHIX
|
03-Dec-2025
|
11:49:29
|
20251203157046909
|
|
75
|
1834.5
|
XLON
|
03-Dec-2025
|
11:49:29
|
20251203157046911
|
|
143
|
1834.0
|
XLON
|
03-Dec-2025
|
11:51:35
|
20251203157047255
|
|
363
|
1834.0
|
XLON
|
03-Dec-2025
|
11:54:04
|
20251203157047567
|
|
828
|
1834.0
|
XLON
|
03-Dec-2025
|
11:54:04
|
20251203157047569
|
|
142
|
1834.0
|
XLON
|
03-Dec-2025
|
11:54:04
|
20251203157047571
|
|
7
|
1834.0
|
CHIX
|
03-Dec-2025
|
11:54:04
|
20251203157047573
|
|
33
|
1834.0
|
BATE
|
03-Dec-2025
|
11:54:04
|
20251203157047575
|
|
226
|
1834.0
|
BATE
|
03-Dec-2025
|
11:58:53
|
20251203157048330
|
|
379
|
1834.0
|
CHIX
|
03-Dec-2025
|
11:58:53
|
20251203157048332
|
|
249
|
1834.0
|
CHIX
|
03-Dec-2025
|
11:58:53
|
20251203157048334
|
|
356
|
1834.0
|
XLON
|
03-Dec-2025
|
11:58:53
|
20251203157048336
|
|
187
|
1834.5
|
XLON
|
03-Dec-2025
|
11:59:36
|
20251203157048424
|
|
187
|
1834.5
|
CHIX
|
03-Dec-2025
|
11:59:36
|
20251203157048426
|
|
5
|
1834.5
|
BATE
|
03-Dec-2025
|
11:59:36
|
20251203157048428
|
|
158
|
1833.5
|
XLON
|
03-Dec-2025
|
12:00:19
|
20251203157048723
|
|
98
|
1833.5
|
CHIX
|
03-Dec-2025
|
12:00:52
|
20251203157048943
|
|
187
|
1833.5
|
XLON
|
03-Dec-2025
|
12:00:52
|
20251203157048945
|
|
124
|
1833.5
|
XLON
|
03-Dec-2025
|
12:01:19
|
20251203157049789
|
|
107
|
1833.5
|
CHIX
|
03-Dec-2025
|
12:01:46
|
20251203157050447
|
|
416
|
1834.0
|
XLON
|
03-Dec-2025
|
12:05:55
|
20251203157051983
|
|
185
|
1834.0
|
BATE
|
03-Dec-2025
|
12:05:55
|
20251203157051985
|
|
265
|
1834.0
|
CHIX
|
03-Dec-2025
|
12:05:55
|
20251203157051987
|
|
66
|
1833.0
|
CHIX
|
03-Dec-2025
|
12:06:35
|
20251203157052039
|
|
187
|
1833.0
|
XLON
|
03-Dec-2025
|
12:06:36
|
20251203157052041
|
|
17
|
1835.5
|
BATE
|
03-Dec-2025
|
12:10:07
|
20251203157053727
|
|
327
|
1835.5
|
XLON
|
03-Dec-2025
|
12:10:07
|
20251203157053729
|
|
48
|
1835.5
|
XLON
|
03-Dec-2025
|
12:10:07
|
20251203157053731
|
|
224
|
1835.5
|
BATE
|
03-Dec-2025
|
12:10:07
|
20251203157053733
|
|
683
|
1835.5
|
XLON
|
03-Dec-2025
|
12:10:08
|
20251203157053735
|
|
132
|
1834.5
|
XLON
|
03-Dec-2025
|
12:11:51
|
20251203157054385
|
|
326
|
1835.0
|
CHIX
|
03-Dec-2025
|
12:13:52
|
20251203157055336
|
|
182
|
1835.0
|
XLON
|
03-Dec-2025
|
12:13:52
|
20251203157055338
|
|
216
|
1835.0
|
BATE
|
03-Dec-2025
|
12:13:52
|
20251203157055340
|
|
147
|
1835.5
|
BATE
|
03-Dec-2025
|
12:16:25
|
20251203157055914
|
|
173
|
1835.5
|
CHIX
|
03-Dec-2025
|
12:16:25
|
20251203157055916
|
|
350
|
1835.5
|
XLON
|
03-Dec-2025
|
12:16:25
|
20251203157055918
|
|
103
|
1835.5
|
CHIX
|
03-Dec-2025
|
12:16:25
|
20251203157055920
|
|
138
|
1835.0
|
XLON
|
03-Dec-2025
|
12:18:19
|
20251203157056498
|
|
194
|
1834.5
|
XLON
|
03-Dec-2025
|
12:20:00
|
20251203157057060
|
|
13
|
1834.5
|
BATE
|
03-Dec-2025
|
12:20:00
|
20251203157057062
|
|
187
|
1834.5
|
XLON
|
03-Dec-2025
|
12:20:00
|
20251203157057064
|
|
37
|
1834.5
|
BATE
|
03-Dec-2025
|
12:20:00
|
20251203157057066
|
|
97
|
1834.5
|
XLON
|
03-Dec-2025
|
12:20:00
|
20251203157057068
|
|
231
|
1834.5
|
XLON
|
03-Dec-2025
|
12:20:01
|
20251203157057070
|
|
8
|
1834.5
|
CHIX
|
03-Dec-2025
|
12:20:07
|
20251203157057084
|
|
187
|
1834.5
|
XLON
|
03-Dec-2025
|
12:20:07
|
20251203157057086
|
|
43
|
1834.0
|
CHIX
|
03-Dec-2025
|
12:22:54
|
20251203157057422
|
|
93
|
1834.0
|
CHIX
|
03-Dec-2025
|
12:22:54
|
20251203157057430
|
|
77
|
1833.5
|
BATE
|
03-Dec-2025
|
12:23:29
|
20251203157057633
|
|
197
|
1833.5
|
CHIX
|
03-Dec-2025
|
12:24:11
|
20251203157057708
|
|
222
|
1833.5
|
XLON
|
03-Dec-2025
|
12:24:11
|
20251203157057710
|
|
1,042
|
1834.0
|
XLON
|
03-Dec-2025
|
12:28:59
|
20251203157058545
|
|
294
|
1834.0
|
XLON
|
03-Dec-2025
|
12:29:03
|
20251203157058547
|
|
74
|
1834.5
|
CHIX
|
03-Dec-2025
|
12:30:00
|
20251203157058631
|
|
71
|
1834.5
|
CHIX
|
03-Dec-2025
|
12:30:12
|
20251203157058643
|
|
435
|
1835.0
|
XLON
|
03-Dec-2025
|
12:32:42
|
20251203157059180
|
|
621
|
1835.0
|
CHIX
|
03-Dec-2025
|
12:32:42
|
20251203157059182
|
|
180
|
1835.5
|
CHIX
|
03-Dec-2025
|
12:33:36
|
20251203157059272
|
|
300
|
1836.0
|
XLON
|
03-Dec-2025
|
12:37:17
|
20251203157060051
|
|
828
|
1836.0
|
XLON
|
03-Dec-2025
|
12:37:17
|
20251203157060053
|
|
83
|
1836.0
|
XLON
|
03-Dec-2025
|
12:37:17
|
20251203157060055
|
|
323
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:42:22
|
20251203157060687
|
|
115
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:42:22
|
20251203157060689
|
|
400
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:42:22
|
20251203157060691
|
|
400
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:42:22
|
20251203157060693
|
|
71
|
1837.0
|
XLON
|
03-Dec-2025
|
12:42:22
|
20251203157060697
|
|
113
|
1836.5
|
XLON
|
03-Dec-2025
|
12:46:19
|
20251203157061781
|
|
299
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:47:53
|
20251203157062129
|
|
129
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:47:53
|
20251203157062131
|
|
30
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:47:53
|
20251203157062133
|
|
132
|
1837.0
|
BATE
|
03-Dec-2025
|
12:48:04
|
20251203157062157
|
|
154
|
1837.0
|
BATE
|
03-Dec-2025
|
12:48:04
|
20251203157062159
|
|
355
|
1837.0
|
XLON
|
03-Dec-2025
|
12:48:04
|
20251203157062161
|
|
136
|
1837.0
|
XLON
|
03-Dec-2025
|
12:48:04
|
20251203157062163
|
|
26
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:52:01
|
20251203157063039
|
|
218
|
1837.0
|
BATE
|
03-Dec-2025
|
12:52:01
|
20251203157063041
|
|
471
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:52:01
|
20251203157063043
|
|
249
|
1837.0
|
XLON
|
03-Dec-2025
|
12:52:01
|
20251203157063045
|
|
170
|
1837.0
|
CHIX
|
03-Dec-2025
|
12:52:02
|
20251203157063055
|
|
22
|
1837.0
|
XLON
|
03-Dec-2025
|
12:52:02
|
20251203157063057
|
|
165
|
1837.0
|
XLON
|
03-Dec-2025
|
12:52:02
|
20251203157063059
|
|
145
|
1836.5
|
CHIX
|
03-Dec-2025
|
12:54:42
|
20251203157063650
|
|
81
|
1836.0
|
BATE
|
03-Dec-2025
|
12:55:38
|
20251203157063743
|
|
281
|
1836.0
|
CHIX
|
03-Dec-2025
|
12:55:38
|
20251203157063745
|
|
209
|
1836.0
|
XLON
|
03-Dec-2025
|
12:55:38
|
20251203157063747
|
|
187
|
1835.5
|
XLON
|
03-Dec-2025
|
12:55:38
|
20251203157063749
|
|
77
|
1835.5
|
XLON
|
03-Dec-2025
|
12:55:38
|
20251203157063751
|
|
165
|
1834.5
|
XLON
|
03-Dec-2025
|
12:56:43
|
20251203157063961
|
|
94
|
1833.5
|
XLON
|
03-Dec-2025
|
12:57:34
|
20251203157064233
|
|
146
|
1833.0
|
XLON
|
03-Dec-2025
|
12:59:26
|
20251203157064519
|
|
263
|
1833.5
|
XLON
|
03-Dec-2025
|
13:01:41
|
20251203157065093
|
|
415
|
1833.5
|
XLON
|
03-Dec-2025
|
13:01:41
|
20251203157065095
|
|
466
|
1833.5
|
XLON
|
03-Dec-2025
|
13:01:41
|
20251203157065097
|
|
122
|
1833.5
|
BATE
|
03-Dec-2025
|
13:01:41
|
20251203157065099
|
|
172
|
1833.5
|
CHIX
|
03-Dec-2025
|
13:03:23
|
20251203157065402
|
|
144
|
1833.0
|
XLON
|
03-Dec-2025
|
13:05:22
|
20251203157067592
|
|
347
|
1834.0
|
XLON
|
03-Dec-2025
|
13:07:52
|
20251203157068748
|
|
329
|
1834.0
|
XLON
|
03-Dec-2025
|
13:07:52
|
20251203157068750
|
|
502
|
1834.0
|
CHIX
|
03-Dec-2025
|
13:07:52
|
20251203157068752
|
|
150
|
1834.0
|
BATE
|
03-Dec-2025
|
13:07:52
|
20251203157068754
|
|
160
|
1833.5
|
XLON
|
03-Dec-2025
|
13:10:28
|
20251203157069050
|
|
450
|
1834.0
|
XLON
|
03-Dec-2025
|
13:12:58
|
20251203157069667
|
|
332
|
1834.0
|
XLON
|
03-Dec-2025
|
13:12:59
|
20251203157069669
|
|
142
|
1834.5
|
CHIX
|
03-Dec-2025
|
13:14:43
|
20251203157069946
|
|
187
|
1834.5
|
BATE
|
03-Dec-2025
|
13:14:43
|
20251203157069948
|
|
205
|
1834.5
|
XLON
|
03-Dec-2025
|
13:15:20
|
20251203157070176
|
|
284
|
1834.0
|
XLON
|
03-Dec-2025
|
13:15:48
|
20251203157070258
|
|
15
|
1835.0
|
XLON
|
03-Dec-2025
|
13:16:08
|
20251203157070454
|
|
172
|
1835.0
|
XLON
|
03-Dec-2025
|
13:16:08
|
20251203157070456
|
|
275
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:16:10
|
20251203157070476
|
|
54
|
1835.0
|
BATE
|
03-Dec-2025
|
13:16:10
|
20251203157070478
|
|
187
|
1835.0
|
XLON
|
03-Dec-2025
|
13:16:10
|
20251203157070480
|
|
26
|
1835.0
|
XLON
|
03-Dec-2025
|
13:16:19
|
20251203157070524
|
|
158
|
1835.0
|
XLON
|
03-Dec-2025
|
13:17:04
|
20251203157070786
|
|
111
|
1834.5
|
XLON
|
03-Dec-2025
|
13:17:04
|
20251203157070788
|
|
21
|
1835.0
|
BATE
|
03-Dec-2025
|
13:21:30
|
20251203157071748
|
|
111
|
1835.0
|
BATE
|
03-Dec-2025
|
13:21:30
|
20251203157071750
|
|
400
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071752
|
|
24
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071754
|
|
200
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071756
|
|
250
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071758
|
|
138
|
1835.0
|
BATE
|
03-Dec-2025
|
13:21:30
|
20251203157071760
|
|
100
|
1835.0
|
BATE
|
03-Dec-2025
|
13:21:30
|
20251203157071762
|
|
50
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071764
|
|
17
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:21:30
|
20251203157071766
|
|
115
|
1835.0
|
BATE
|
03-Dec-2025
|
13:25:34
|
20251203157072942
|
|
39
|
1835.0
|
BATE
|
03-Dec-2025
|
13:25:34
|
20251203157072944
|
|
178
|
1835.0
|
BATE
|
03-Dec-2025
|
13:25:34
|
20251203157072946
|
|
91
|
1835.0
|
BATE
|
03-Dec-2025
|
13:25:34
|
20251203157072948
|
|
859
|
1835.0
|
XLON
|
03-Dec-2025
|
13:25:34
|
20251203157072950
|
|
561
|
1836.5
|
XLON
|
03-Dec-2025
|
13:29:39
|
20251203157073872
|
|
272
|
1836.5
|
XLON
|
03-Dec-2025
|
13:29:46
|
20251203157073878
|
|
145
|
1836.5
|
BATE
|
03-Dec-2025
|
13:29:46
|
20251203157073880
|
|
219
|
1836.5
|
CHIX
|
03-Dec-2025
|
13:29:46
|
20251203157073882
|
|
175
|
1836.0
|
BATE
|
03-Dec-2025
|
13:31:26
|
20251203157074378
|
|
200
|
1835.5
|
XLON
|
03-Dec-2025
|
13:31:34
|
20251203157074474
|
|
22
|
1835.5
|
BATE
|
03-Dec-2025
|
13:31:34
|
20251203157074476
|
|
187
|
1835.5
|
CHIX
|
03-Dec-2025
|
13:31:34
|
20251203157074478
|
|
46
|
1835.5
|
XLON
|
03-Dec-2025
|
13:35:43
|
20251203157075919
|
|
480
|
1835.5
|
XLON
|
03-Dec-2025
|
13:35:43
|
20251203157075921
|
|
207
|
1835.5
|
BATE
|
03-Dec-2025
|
13:35:43
|
20251203157075925
|
|
84
|
1835.5
|
BATE
|
03-Dec-2025
|
13:35:43
|
20251203157075927
|
|
374
|
1835.5
|
XLON
|
03-Dec-2025
|
13:37:56
|
20251203157076523
|
|
87
|
1835.5
|
BATE
|
03-Dec-2025
|
13:37:56
|
20251203157076525
|
|
246
|
1835.5
|
CHIX
|
03-Dec-2025
|
13:37:56
|
20251203157076527
|
|
604
|
1835.5
|
XLON
|
03-Dec-2025
|
13:37:56
|
20251203157076529
|
|
187
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:39:20
|
20251203157076877
|
|
180
|
1835.0
|
XLON
|
03-Dec-2025
|
13:39:20
|
20251203157076879
|
|
120
|
1835.5
|
BATE
|
03-Dec-2025
|
13:40:43
|
20251203157077343
|
|
135
|
1835.5
|
CHIX
|
03-Dec-2025
|
13:40:43
|
20251203157077345
|
|
441
|
1835.5
|
XLON
|
03-Dec-2025
|
13:40:43
|
20251203157077347
|
|
187
|
1835.0
|
XLON
|
03-Dec-2025
|
13:40:43
|
20251203157077349
|
|
49
|
1835.0
|
BATE
|
03-Dec-2025
|
13:40:43
|
20251203157077351
|
|
149
|
1834.5
|
XLON
|
03-Dec-2025
|
13:41:44
|
20251203157077485
|
|
157
|
1834.5
|
XLON
|
03-Dec-2025
|
13:44:37
|
20251203157078065
|
|
119
|
1834.5
|
BATE
|
03-Dec-2025
|
13:44:45
|
20251203157078083
|
|
418
|
1834.5
|
XLON
|
03-Dec-2025
|
13:44:45
|
20251203157078085
|
|
5
|
1834.5
|
CHIX
|
03-Dec-2025
|
13:44:45
|
20251203157078087
|
|
187
|
1834.5
|
XLON
|
03-Dec-2025
|
13:44:45
|
20251203157078089
|
|
8
|
1834.5
|
CHIX
|
03-Dec-2025
|
13:44:45
|
20251203157078091
|
|
94
|
1834.0
|
CHIX
|
03-Dec-2025
|
13:44:58
|
20251203157078287
|
|
187
|
1834.0
|
XLON
|
03-Dec-2025
|
13:44:58
|
20251203157078289
|
|
145
|
1833.5
|
CHIX
|
03-Dec-2025
|
13:45:05
|
20251203157078333
|
|
53
|
1833.5
|
XLON
|
03-Dec-2025
|
13:45:05
|
20251203157078335
|
|
164
|
1833.0
|
BATE
|
03-Dec-2025
|
13:47:30
|
20251203157078873
|
|
182
|
1835.0
|
XLON
|
03-Dec-2025
|
13:50:15
|
20251203157079766
|
|
691
|
1835.0
|
XLON
|
03-Dec-2025
|
13:50:15
|
20251203157079768
|
|
234
|
1835.0
|
BATE
|
03-Dec-2025
|
13:50:15
|
20251203157079770
|
|
179
|
1835.0
|
XLON
|
03-Dec-2025
|
13:50:30
|
20251203157079844
|
|
234
|
1835.0
|
XLON
|
03-Dec-2025
|
13:50:30
|
20251203157079846
|
|
187
|
1835.0
|
XLON
|
03-Dec-2025
|
13:50:30
|
20251203157079848
|
|
166
|
1834.0
|
XLON
|
03-Dec-2025
|
13:51:51
|
20251203157080145
|
|
248
|
1834.5
|
XLON
|
03-Dec-2025
|
13:55:37
|
20251203157081043
|
|
387
|
1834.5
|
XLON
|
03-Dec-2025
|
13:55:37
|
20251203157081045
|
|
249
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:57:08
|
20251203157081561
|
|
87
|
1835.0
|
CHIX
|
03-Dec-2025
|
13:57:08
|
20251203157081563
|
|
63
|
1835.0
|
BATE
|
03-Dec-2025
|
13:57:08
|
20251203157081565
|
|
323
|
1835.0
|
XLON
|
03-Dec-2025
|
13:57:08
|
20251203157081567
|
|
14
|
1835.5
|
CHIX
|
03-Dec-2025
|
13:57:13
|
20251203157081573
|
|
389
|
1835.5
|
XLON
|
03-Dec-2025
|
13:59:06
|
20251203157082187
|
|
173
|
1835.5
|
BATE
|
03-Dec-2025
|
13:59:06
|
20251203157082189
|
|
55
|
1835.5
|
BATE
|
03-Dec-2025
|
13:59:06
|
20251203157082191
|
|
94
|
1835.5
|
BATE
|
03-Dec-2025
|
13:59:06
|
20251203157082193
|
|
531
|
1835.5
|
CHIX
|
03-Dec-2025
|
13:59:06
|
20251203157082195
|
|
513
|
1838.0
|
XLON
|
03-Dec-2025
|
14:01:54
|
20251203157083101
|
|
239
|
1838.0
|
XLON
|
03-Dec-2025
|
14:01:54
|
20251203157083103
|
|
158
|
1838.0
|
BATE
|
03-Dec-2025
|
14:01:54
|
20251203157083105
|
|
299
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:01:54
|
20251203157083107
|
|
187
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:02:22
|
20251203157083342
|
|
205
|
1838.0
|
XLON
|
03-Dec-2025
|
14:03:02
|
20251203157083526
|
|
187
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:03:02
|
20251203157083528
|
|
44
|
1838.0
|
XLON
|
03-Dec-2025
|
14:03:11
|
20251203157083702
|
|
37
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:03:37
|
20251203157083770
|
|
187
|
1837.5
|
XLON
|
03-Dec-2025
|
14:03:37
|
20251203157083772
|
|
18
|
1837.0
|
XLON
|
03-Dec-2025
|
14:05:27
|
20251203157084554
|
|
50
|
1837.0
|
BATE
|
03-Dec-2025
|
14:06:34
|
20251203157085159
|
|
50
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:06:34
|
20251203157085161
|
|
1,082
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:06:59
|
20251203157085325
|
|
115
|
1837.0
|
BATE
|
03-Dec-2025
|
14:06:59
|
20251203157085327
|
|
111
|
1837.0
|
XLON
|
03-Dec-2025
|
14:06:59
|
20251203157085329
|
|
2
|
1837.0
|
XLON
|
03-Dec-2025
|
14:06:59
|
20251203157085331
|
|
125
|
1836.5
|
XLON
|
03-Dec-2025
|
14:10:19
|
20251203157086678
|
|
87
|
1836.5
|
XLON
|
03-Dec-2025
|
14:10:19
|
20251203157086682
|
|
134
|
1836.5
|
CHIX
|
03-Dec-2025
|
14:10:31
|
20251203157086772
|
|
131
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086936
|
|
111
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086938
|
|
89
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086940
|
|
74
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086942
|
|
50
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086944
|
|
219
|
1837.0
|
XLON
|
03-Dec-2025
|
14:10:52
|
20251203157086946
|
|
187
|
1837.0
|
CHIX
|
03-Dec-2025
|
14:10:52
|
20251203157086948
|
|
92
|
1837.0
|
XLON
|
03-Dec-2025
|
14:10:52
|
20251203157086950
|
|
18
|
1836.5
|
CHIX
|
03-Dec-2025
|
14:11:07
|
20251203157086986
|
|
187
|
1836.5
|
XLON
|
03-Dec-2025
|
14:11:07
|
20251203157086988
|
|
61
|
1835.5
|
XLON
|
03-Dec-2025
|
14:11:32
|
20251203157087067
|
|
103
|
1835.5
|
XLON
|
03-Dec-2025
|
14:12:21
|
20251203157087301
|
|
128
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:15:19
|
20251203157088213
|
|
118
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:15:19
|
20251203157088215
|
|
400
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:15:19
|
20251203157088217
|
|
73
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:15:19
|
20251203157088219
|
|
140
|
1837.5
|
BATE
|
03-Dec-2025
|
14:15:19
|
20251203157088221
|
|
114
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:15:19
|
20251203157088223
|
|
325
|
1837.5
|
XLON
|
03-Dec-2025
|
14:15:19
|
20251203157088225
|
|
41
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:16:21
|
20251203157088535
|
|
187
|
1837.5
|
BATE
|
03-Dec-2025
|
14:16:21
|
20251203157088537
|
|
149
|
1837.0
|
XLON
|
03-Dec-2025
|
14:16:21
|
20251203157088539
|
|
300
|
1838.0
|
XLON
|
03-Dec-2025
|
14:19:28
|
20251203157089408
|
|
194
|
1838.0
|
XLON
|
03-Dec-2025
|
14:19:28
|
20251203157089410
|
|
59
|
1838.0
|
XLON
|
03-Dec-2025
|
14:19:28
|
20251203157089412
|
|
46
|
1838.0
|
BATE
|
03-Dec-2025
|
14:19:28
|
20251203157089414
|
|
51
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:19:28
|
20251203157089416
|
|
30
|
1838.0
|
XLON
|
03-Dec-2025
|
14:19:28
|
20251203157089418
|
|
298
|
1838.5
|
BATE
|
03-Dec-2025
|
14:19:33
|
20251203157089458
|
|
127
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:20:04
|
20251203157089949
|
|
120
|
1838.0
|
XLON
|
03-Dec-2025
|
14:20:04
|
20251203157089951
|
|
126
|
1838.0
|
XLON
|
03-Dec-2025
|
14:20:04
|
20251203157089953
|
|
187
|
1837.5
|
XLON
|
03-Dec-2025
|
14:20:12
|
20251203157089970
|
|
3
|
1837.5
|
CHIX
|
03-Dec-2025
|
14:20:12
|
20251203157089972
|
|
165
|
1838.5
|
XLON
|
03-Dec-2025
|
14:22:10
|
20251203157091197
|
|
265
|
1838.0
|
BATE
|
03-Dec-2025
|
14:22:11
|
20251203157091201
|
|
175
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:22:11
|
20251203157091203
|
|
187
|
1838.0
|
XLON
|
03-Dec-2025
|
14:22:11
|
20251203157091205
|
|
377
|
1838.0
|
XLON
|
03-Dec-2025
|
14:25:03
|
20251203157092375
|
|
76
|
1838.0
|
XLON
|
03-Dec-2025
|
14:25:03
|
20251203157092377
|
|
136
|
1838.0
|
XLON
|
03-Dec-2025
|
14:26:04
|
20251203157092857
|
|
167
|
1838.0
|
BATE
|
03-Dec-2025
|
14:26:05
|
20251203157092859
|
|
334
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:26:05
|
20251203157092861
|
|
170
|
1838.5
|
BATE
|
03-Dec-2025
|
14:26:45
|
20251203157093275
|
|
17
|
1838.5
|
CHIX
|
03-Dec-2025
|
14:26:45
|
20251203157093277
|
|
170
|
1838.5
|
CHIX
|
03-Dec-2025
|
14:26:45
|
20251203157093279
|
|
60
|
1838.5
|
XLON
|
03-Dec-2025
|
14:26:45
|
20251203157093281
|
|
187
|
1838.0
|
CHIX
|
03-Dec-2025
|
14:26:59
|
20251203157093457
|
|
21
|
1838.0
|
BATE
|
03-Dec-2025
|
14:26:59
|
20251203157093459
|
|
7
|
1838.0
|
BATE
|
03-Dec-2025
|
14:26:59
|
20251203157093461
|
|
187
|
1838.0
|
XLON
|
03-Dec-2025
|
14:26:59
|
20251203157093463
|
|
377
|
1838.5
|
CHIX
|
03-Dec-2025
|
14:29:11
|
20251203157094225
|
|
310
|
1838.5
|
XLON
|
03-Dec-2025
|
14:29:34
|
20251203157094496
|
|
102
|
1838.5
|
BATE
|
03-Dec-2025
|
14:29:34
|
20251203157094498
|
|
196
|
1838.0
|
XLON
|
03-Dec-2025
|
14:29:39
|
20251203157094518
|
|
182
|
1838.0
|
XLON
|
03-Dec-2025
|
14:29:39
|
20251203157094520
|
|
187
|
1837.5
|
XLON
|
03-Dec-2025
|
14:29:44
|
20251203157094526
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:30:23
|
20251203157094981
|
|
97
|
1843.0
|
XLON
|
03-Dec-2025
|
14:30:23
|
20251203157094983
|
|
84
|
1842.5
|
BATE
|
03-Dec-2025
|
14:30:55
|
20251203157095090
|
|
187
|
1842.5
|
CHIX
|
03-Dec-2025
|
14:30:55
|
20251203157095092
|
|
203
|
1842.5
|
XLON
|
03-Dec-2025
|
14:30:55
|
20251203157095094
|
|
204
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:31:41
|
20251203157095548
|
|
121
|
1843.0
|
BATE
|
03-Dec-2025
|
14:31:41
|
20251203157095550
|
|
393
|
1843.0
|
XLON
|
03-Dec-2025
|
14:31:41
|
20251203157095552
|
|
139
|
1841.5
|
XLON
|
03-Dec-2025
|
14:31:41
|
20251203157095554
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:32:41
|
20251203157096279
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:32:41
|
20251203157096281
|
|
24
|
1843.0
|
BATE
|
03-Dec-2025
|
14:32:41
|
20251203157096283
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:32:54
|
20251203157096498
|
|
284
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:32:54
|
20251203157096500
|
|
5
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:32:59
|
20251203157096586
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:33:45
|
20251203157096848
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:33:47
|
20251203157096856
|
|
15
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:33:47
|
20251203157096858
|
|
18
|
1846.0
|
XLON
|
03-Dec-2025
|
14:34:58
|
20251203157097514
|
|
381
|
1846.0
|
XLON
|
03-Dec-2025
|
14:34:58
|
20251203157097516
|
|
135
|
1846.0
|
XLON
|
03-Dec-2025
|
14:34:58
|
20251203157097520
|
|
195
|
1846.0
|
BATE
|
03-Dec-2025
|
14:34:58
|
20251203157097522
|
|
11
|
1846.0
|
BATE
|
03-Dec-2025
|
14:34:58
|
20251203157097528
|
|
187
|
1846.0
|
CHIX
|
03-Dec-2025
|
14:34:58
|
20251203157097530
|
|
82
|
1846.0
|
XLON
|
03-Dec-2025
|
14:34:58
|
20251203157097532
|
|
105
|
1846.0
|
XLON
|
03-Dec-2025
|
14:34:58
|
20251203157097534
|
|
202
|
1846.0
|
CHIX
|
03-Dec-2025
|
14:34:58
|
20251203157097536
|
|
302
|
1845.5
|
XLON
|
03-Dec-2025
|
14:36:26
|
20251203157098396
|
|
292
|
1845.5
|
CHIX
|
03-Dec-2025
|
14:36:26
|
20251203157098398
|
|
178
|
1845.5
|
BATE
|
03-Dec-2025
|
14:36:26
|
20251203157098400
|
|
287
|
1845.5
|
CHIX
|
03-Dec-2025
|
14:37:40
|
20251203157099165
|
|
517
|
1845.5
|
XLON
|
03-Dec-2025
|
14:37:40
|
20251203157099167
|
|
43
|
1845.5
|
CHIX
|
03-Dec-2025
|
14:37:40
|
20251203157099169
|
|
181
|
1845.5
|
BATE
|
03-Dec-2025
|
14:37:40
|
20251203157099171
|
|
144
|
1845.0
|
XLON
|
03-Dec-2025
|
14:37:40
|
20251203157099173
|
|
187
|
1845.0
|
XLON
|
03-Dec-2025
|
14:38:14
|
20251203157099579
|
|
155
|
1845.0
|
CHIX
|
03-Dec-2025
|
14:38:14
|
20251203157099581
|
|
329
|
1848.0
|
XLON
|
03-Dec-2025
|
14:39:53
|
20251203157100496
|
|
337
|
1848.0
|
XLON
|
03-Dec-2025
|
14:39:53
|
20251203157100498
|
|
139
|
1848.0
|
CHIX
|
03-Dec-2025
|
14:39:53
|
20251203157100500
|
|
316
|
1848.0
|
BATE
|
03-Dec-2025
|
14:39:53
|
20251203157100502
|
|
446
|
1848.0
|
CHIX
|
03-Dec-2025
|
14:39:53
|
20251203157100504
|
|
100
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:41:02
|
20251203157101122
|
|
20
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:41:02
|
20251203157101124
|
|
18
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:41:03
|
20251203157101134
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
14:41:03
|
20251203157101136
|
|
432
|
1845.0
|
XLON
|
03-Dec-2025
|
14:42:25
|
20251203157102165
|
|
580
|
1845.0
|
CHIX
|
03-Dec-2025
|
14:42:25
|
20251203157102167
|
|
290
|
1845.0
|
BATE
|
03-Dec-2025
|
14:42:25
|
20251203157102169
|
|
145
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:43:11
|
20251203157102479
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
14:43:11
|
20251203157102481
|
|
432
|
1846.5
|
XLON
|
03-Dec-2025
|
14:44:55
|
20251203157103375
|
|
22
|
1846.5
|
BATE
|
03-Dec-2025
|
14:44:55
|
20251203157103377
|
|
263
|
1846.5
|
XLON
|
03-Dec-2025
|
14:44:55
|
20251203157103379
|
|
175
|
1846.5
|
XLON
|
03-Dec-2025
|
14:44:55
|
20251203157103381
|
|
143
|
1846.5
|
BATE
|
03-Dec-2025
|
14:45:41
|
20251203157103810
|
|
295
|
1846.5
|
CHIX
|
03-Dec-2025
|
14:45:41
|
20251203157103812
|
|
66
|
1846.5
|
CHIX
|
03-Dec-2025
|
14:45:41
|
20251203157103814
|
|
280
|
1846.5
|
XLON
|
03-Dec-2025
|
14:45:41
|
20251203157103816
|
|
39
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:46:02
|
20251203157104123
|
|
20
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:47:00
|
20251203157105019
|
|
128
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:47:00
|
20251203157105021
|
|
146
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:47:00
|
20251203157105023
|
|
200
|
1847.0
|
CHIX
|
03-Dec-2025
|
14:47:52
|
20251203157106181
|
|
501
|
1847.0
|
XLON
|
03-Dec-2025
|
14:47:52
|
20251203157106183
|
|
52
|
1847.0
|
XLON
|
03-Dec-2025
|
14:47:52
|
20251203157106185
|
|
201
|
1847.0
|
CHIX
|
03-Dec-2025
|
14:47:52
|
20251203157106187
|
|
267
|
1847.0
|
CHIX
|
03-Dec-2025
|
14:48:42
|
20251203157106593
|
|
163
|
1847.0
|
BATE
|
03-Dec-2025
|
14:48:42
|
20251203157106595
|
|
60
|
1847.0
|
XLON
|
03-Dec-2025
|
14:49:11
|
20251203157106869
|
|
187
|
1847.0
|
CHIX
|
03-Dec-2025
|
14:49:11
|
20251203157106871
|
|
1,257
|
1847.5
|
XLON
|
03-Dec-2025
|
14:50:29
|
20251203157107634
|
|
19
|
1847.5
|
BATE
|
03-Dec-2025
|
14:50:29
|
20251203157107636
|
|
187
|
1847.5
|
XLON
|
03-Dec-2025
|
14:51:22
|
20251203157108444
|
|
157
|
1847.5
|
CHIX
|
03-Dec-2025
|
14:51:22
|
20251203157108446
|
|
94
|
1846.0
|
CHIX
|
03-Dec-2025
|
14:51:35
|
20251203157108744
|
|
69
|
1846.0
|
CHIX
|
03-Dec-2025
|
14:51:35
|
20251203157108746
|
|
187
|
1846.0
|
XLON
|
03-Dec-2025
|
14:51:39
|
20251203157108754
|
|
627
|
1844.5
|
XLON
|
03-Dec-2025
|
14:53:32
|
20251203157109798
|
|
150
|
1844.5
|
BATE
|
03-Dec-2025
|
14:53:32
|
20251203157109800
|
|
163
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:53:32
|
20251203157109802
|
|
97
|
1844.5
|
XLON
|
03-Dec-2025
|
14:53:32
|
20251203157109804
|
|
90
|
1844.5
|
XLON
|
03-Dec-2025
|
14:53:32
|
20251203157109806
|
|
184
|
1844.5
|
CHIX
|
03-Dec-2025
|
14:53:32
|
20251203157109808
|
|
122
|
1844.0
|
BATE
|
03-Dec-2025
|
14:55:34
|
20251203157111238
|
|
116
|
1844.0
|
CHIX
|
03-Dec-2025
|
14:55:38
|
20251203157111296
|
|
118
|
1844.0
|
BATE
|
03-Dec-2025
|
14:55:38
|
20251203157111298
|
|
116
|
1844.0
|
XLON
|
03-Dec-2025
|
14:55:38
|
20251203157111300
|
|
360
|
1844.0
|
XLON
|
03-Dec-2025
|
14:55:38
|
20251203157111302
|
|
498
|
1844.0
|
XLON
|
03-Dec-2025
|
14:55:38
|
20251203157111304
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:56:57
|
20251203157111899
|
|
82
|
1843.0
|
XLON
|
03-Dec-2025
|
14:57:03
|
20251203157112035
|
|
216
|
1843.5
|
CHIX
|
03-Dec-2025
|
14:58:24
|
20251203157112365
|
|
125
|
1843.5
|
XLON
|
03-Dec-2025
|
14:58:24
|
20251203157112367
|
|
47
|
1843.5
|
CHIX
|
03-Dec-2025
|
14:58:27
|
20251203157112411
|
|
198
|
1843.5
|
XLON
|
03-Dec-2025
|
14:58:27
|
20251203157112413
|
|
272
|
1843.5
|
XLON
|
03-Dec-2025
|
14:58:27
|
20251203157112415
|
|
187
|
1843.5
|
XLON
|
03-Dec-2025
|
14:58:27
|
20251203157112417
|
|
187
|
1843.5
|
XLON
|
03-Dec-2025
|
14:58:27
|
20251203157112419
|
|
65
|
1843.5
|
CHIX
|
03-Dec-2025
|
14:58:27
|
20251203157112421
|
|
121
|
1843.0
|
CHIX
|
03-Dec-2025
|
14:59:16
|
20251203157112772
|
|
187
|
1843.0
|
XLON
|
03-Dec-2025
|
14:59:16
|
20251203157112774
|
|
464
|
1843.5
|
XLON
|
03-Dec-2025
|
15:00:39
|
20251203157113388
|
|
225
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:00:39
|
20251203157113390
|
|
304
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:00:39
|
20251203157113392
|
|
212
|
1843.5
|
BATE
|
03-Dec-2025
|
15:00:39
|
20251203157113394
|
|
175
|
1843.5
|
XLON
|
03-Dec-2025
|
15:00:39
|
20251203157113396
|
|
218
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:02:34
|
20251203157114158
|
|
168
|
1844.0
|
XLON
|
03-Dec-2025
|
15:02:34
|
20251203157114160
|
|
423
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:03:16
|
20251203157114314
|
|
804
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:03:44
|
20251203157114582
|
|
119
|
1843.5
|
BATE
|
03-Dec-2025
|
15:03:44
|
20251203157114584
|
|
617
|
1843.5
|
XLON
|
03-Dec-2025
|
15:03:44
|
20251203157114586
|
|
242
|
1843.0
|
XLON
|
03-Dec-2025
|
15:05:03
|
20251203157115440
|
|
149
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:05:03
|
20251203157115442
|
|
32
|
1842.5
|
BATE
|
03-Dec-2025
|
15:05:03
|
20251203157115444
|
|
216
|
1842.5
|
XLON
|
03-Dec-2025
|
15:05:03
|
20251203157115446
|
|
187
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:05:03
|
20251203157115448
|
|
155
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:05:30
|
20251203157115668
|
|
189
|
1844.0
|
XLON
|
03-Dec-2025
|
15:05:30
|
20251203157115670
|
|
414
|
1844.0
|
XLON
|
03-Dec-2025
|
15:07:04
|
20251203157116510
|
|
167
|
1844.0
|
BATE
|
03-Dec-2025
|
15:07:16
|
20251203157116660
|
|
189
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:07:16
|
20251203157116662
|
|
290
|
1844.0
|
XLON
|
03-Dec-2025
|
15:07:16
|
20251203157116664
|
|
187
|
1843.5
|
XLON
|
03-Dec-2025
|
15:07:17
|
20251203157116672
|
|
125
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:07:17
|
20251203157116674
|
|
171
|
1841.5
|
CHIX
|
03-Dec-2025
|
15:08:06
|
20251203157116948
|
|
20
|
1841.5
|
CHIX
|
03-Dec-2025
|
15:08:06
|
20251203157116950
|
|
172
|
1841.5
|
XLON
|
03-Dec-2025
|
15:08:06
|
20251203157116952
|
|
2
|
1842.5
|
BATE
|
03-Dec-2025
|
15:09:07
|
20251203157117613
|
|
370
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:09:37
|
20251203157117787
|
|
31
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:09:37
|
20251203157117789
|
|
243
|
1842.5
|
XLON
|
03-Dec-2025
|
15:09:37
|
20251203157117791
|
|
250
|
1843.0
|
XLON
|
03-Dec-2025
|
15:10:12
|
20251203157118227
|
|
35
|
1843.0
|
BATE
|
03-Dec-2025
|
15:10:12
|
20251203157118229
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:10:12
|
20251203157118231
|
|
190
|
1843.0
|
XLON
|
03-Dec-2025
|
15:10:12
|
20251203157118233
|
|
151
|
1842.5
|
XLON
|
03-Dec-2025
|
15:11:03
|
20251203157118375
|
|
187
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:11:03
|
20251203157118377
|
|
1,151
|
1842.5
|
XLON
|
03-Dec-2025
|
15:12:20
|
20251203157118963
|
|
240
|
1842.5
|
XLON
|
03-Dec-2025
|
15:12:20
|
20251203157118965
|
|
140
|
1843.0
|
XLON
|
03-Dec-2025
|
15:13:12
|
20251203157119240
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:13:12
|
20251203157119242
|
|
450
|
1844.5
|
XLON
|
03-Dec-2025
|
15:15:36
|
20251203157120299
|
|
291
|
1844.5
|
XLON
|
03-Dec-2025
|
15:15:36
|
20251203157120301
|
|
401
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:15:36
|
20251203157120303
|
|
188
|
1844.5
|
BATE
|
03-Dec-2025
|
15:15:36
|
20251203157120305
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
15:15:36
|
20251203157120307
|
|
187
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:15:36
|
20251203157120309
|
|
5
|
1844.5
|
BATE
|
03-Dec-2025
|
15:15:36
|
20251203157120311
|
|
169
|
1843.0
|
XLON
|
03-Dec-2025
|
15:16:08
|
20251203157120933
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:16:08
|
20251203157120935
|
|
323
|
1842.5
|
XLON
|
03-Dec-2025
|
15:17:56
|
20251203157122407
|
|
497
|
1842.5
|
XLON
|
03-Dec-2025
|
15:17:56
|
20251203157122409
|
|
537
|
1842.5
|
XLON
|
03-Dec-2025
|
15:17:56
|
20251203157122411
|
|
401
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:19:36
|
20251203157123064
|
|
485
|
1844.0
|
XLON
|
03-Dec-2025
|
15:19:36
|
20251203157123066
|
|
154
|
1844.0
|
BATE
|
03-Dec-2025
|
15:19:36
|
20251203157123068
|
|
187
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:20:31
|
20251203157123300
|
|
110
|
1843.5
|
XLON
|
03-Dec-2025
|
15:20:36
|
20251203157123314
|
|
212
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:20:55
|
20251203157123372
|
|
167
|
1843.5
|
XLON
|
03-Dec-2025
|
15:20:55
|
20251203157123374
|
|
133
|
1844.5
|
BATE
|
03-Dec-2025
|
15:23:23
|
20251203157124252
|
|
52
|
1844.5
|
BATE
|
03-Dec-2025
|
15:23:23
|
20251203157124254
|
|
106
|
1844.0
|
XLON
|
03-Dec-2025
|
15:23:55
|
20251203157124314
|
|
777
|
1844.0
|
XLON
|
03-Dec-2025
|
15:23:55
|
20251203157124316
|
|
282
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:23:55
|
20251203157124318
|
|
43
|
1844.0
|
BATE
|
03-Dec-2025
|
15:23:56
|
20251203157124320
|
|
187
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:23:56
|
20251203157124322
|
|
389
|
1844.0
|
XLON
|
03-Dec-2025
|
15:23:56
|
20251203157124324
|
|
85
|
1844.5
|
BATE
|
03-Dec-2025
|
15:24:18
|
20251203157124360
|
|
114
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:24:18
|
20251203157124362
|
|
187
|
1844.5
|
XLON
|
03-Dec-2025
|
15:24:18
|
20251203157124364
|
|
187
|
1844.0
|
XLON
|
03-Dec-2025
|
15:24:54
|
20251203157124549
|
|
154
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:24:54
|
20251203157124551
|
|
187
|
1843.5
|
XLON
|
03-Dec-2025
|
15:25:29
|
20251203157124823
|
|
106
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:25:29
|
20251203157124825
|
|
113
|
1844.0
|
BATE
|
03-Dec-2025
|
15:27:05
|
20251203157125205
|
|
611
|
1844.0
|
CHIX
|
03-Dec-2025
|
15:27:05
|
20251203157125207
|
|
248
|
1844.0
|
XLON
|
03-Dec-2025
|
15:27:05
|
20251203157125209
|
|
9
|
1844.5
|
XLON
|
03-Dec-2025
|
15:29:02
|
20251203157125768
|
|
450
|
1845.0
|
XLON
|
03-Dec-2025
|
15:29:02
|
20251203157125770
|
|
531
|
1845.0
|
XLON
|
03-Dec-2025
|
15:29:02
|
20251203157125772
|
|
440
|
1845.0
|
XLON
|
03-Dec-2025
|
15:29:02
|
20251203157125774
|
|
198
|
1844.5
|
XLON
|
03-Dec-2025
|
15:30:38
|
20251203157126357
|
|
75
|
1844.5
|
BATE
|
03-Dec-2025
|
15:30:38
|
20251203157126359
|
|
64
|
1844.5
|
BATE
|
03-Dec-2025
|
15:30:38
|
20251203157126361
|
|
300
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:30:38
|
20251203157126363
|
|
350
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:30:38
|
20251203157126365
|
|
75
|
1844.5
|
BATE
|
03-Dec-2025
|
15:30:38
|
20251203157126367
|
|
20
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:30:38
|
20251203157126369
|
|
187
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:30:44
|
20251203157126401
|
|
160
|
1844.5
|
BATE
|
03-Dec-2025
|
15:30:44
|
20251203157126403
|
|
878
|
1845.0
|
XLON
|
03-Dec-2025
|
15:32:41
|
20251203157127203
|
|
531
|
1845.0
|
XLON
|
03-Dec-2025
|
15:32:41
|
20251203157127205
|
|
114
|
1845.0
|
XLON
|
03-Dec-2025
|
15:32:41
|
20251203157127207
|
|
12
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:32:41
|
20251203157127209
|
|
43
|
1844.5
|
CHIX
|
03-Dec-2025
|
15:33:09
|
20251203157127358
|
|
187
|
1843.5
|
CHIX
|
03-Dec-2025
|
15:33:38
|
20251203157127579
|
|
187
|
1843.5
|
XLON
|
03-Dec-2025
|
15:33:38
|
20251203157127581
|
|
187
|
1843.0
|
CHIX
|
03-Dec-2025
|
15:34:16
|
20251203157127714
|
|
146
|
1843.0
|
XLON
|
03-Dec-2025
|
15:34:16
|
20251203157127716
|
|
205
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:34:17
|
20251203157127836
|
|
186
|
1842.5
|
XLON
|
03-Dec-2025
|
15:35:01
|
20251203157128093
|
|
522
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:14
|
20251203157128630
|
|
72
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:14
|
20251203157128632
|
|
311
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:14
|
20251203157128634
|
|
221
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:14
|
20251203157128636
|
|
207
|
1842.5
|
CHIX
|
03-Dec-2025
|
15:36:14
|
20251203157128638
|
|
147
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:14
|
20251203157128640
|
|
50
|
1842.5
|
XLON
|
03-Dec-2025
|
15:36:40
|
20251203157128915
|
|
136
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:36:58
|
20251203157128980
|
|
213
|
1842.0
|
XLON
|
03-Dec-2025
|
15:36:58
|
20251203157128982
|
|
980
|
1842.5
|
XLON
|
03-Dec-2025
|
15:38:47
|
20251203157129647
|
|
23
|
1842.5
|
BATE
|
03-Dec-2025
|
15:38:56
|
20251203157129757
|
|
479
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:39:05
|
20251203157129773
|
|
397
|
1842.0
|
XLON
|
03-Dec-2025
|
15:40:26
|
20251203157130213
|
|
416
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:40:26
|
20251203157130215
|
|
248
|
1842.0
|
BATE
|
03-Dec-2025
|
15:40:26
|
20251203157130217
|
|
219
|
1841.0
|
XLON
|
03-Dec-2025
|
15:42:20
|
20251203157131012
|
|
491
|
1841.0
|
XLON
|
03-Dec-2025
|
15:42:20
|
20251203157131014
|
|
299
|
1841.0
|
XLON
|
03-Dec-2025
|
15:42:20
|
20251203157131016
|
|
132
|
1841.0
|
BATE
|
03-Dec-2025
|
15:42:21
|
20251203157131020
|
|
159
|
1840.5
|
BATE
|
03-Dec-2025
|
15:42:37
|
20251203157131076
|
|
187
|
1840.5
|
XLON
|
03-Dec-2025
|
15:42:37
|
20251203157131078
|
|
136
|
1840.0
|
XLON
|
03-Dec-2025
|
15:42:58
|
20251203157131134
|
|
30
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:42:58
|
20251203157131136
|
|
157
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:42:58
|
20251203157131138
|
|
70
|
1841.0
|
XLON
|
03-Dec-2025
|
15:44:53
|
20251203157131892
|
|
1,305
|
1841.0
|
XLON
|
03-Dec-2025
|
15:44:53
|
20251203157131894
|
|
12
|
1841.0
|
BATE
|
03-Dec-2025
|
15:44:53
|
20251203157131896
|
|
118
|
1841.0
|
BATE
|
03-Dec-2025
|
15:44:53
|
20251203157131898
|
|
259
|
1841.0
|
XLON
|
03-Dec-2025
|
15:46:10
|
20251203157133081
|
|
1
|
1842.0
|
XLON
|
03-Dec-2025
|
15:47:25
|
20251203157133719
|
|
531
|
1842.0
|
XLON
|
03-Dec-2025
|
15:47:25
|
20251203157133721
|
|
58
|
1842.0
|
BATE
|
03-Dec-2025
|
15:47:25
|
20251203157133723
|
|
69
|
1842.0
|
BATE
|
03-Dec-2025
|
15:47:25
|
20251203157133725
|
|
145
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:47:25
|
20251203157133727
|
|
150
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:47:25
|
20251203157133729
|
|
382
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:47:25
|
20251203157133731
|
|
31
|
1842.0
|
CHIX
|
03-Dec-2025
|
15:47:25
|
20251203157133733
|
|
187
|
1842.0
|
BATE
|
03-Dec-2025
|
15:47:25
|
20251203157133735
|
|
219
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:48:36
|
20251203157134588
|
|
128
|
1840.0
|
BATE
|
03-Dec-2025
|
15:48:36
|
20251203157134590
|
|
20
|
1841.0
|
XLON
|
03-Dec-2025
|
15:49:58
|
20251203157135368
|
|
350
|
1841.0
|
XLON
|
03-Dec-2025
|
15:49:58
|
20251203157135370
|
|
508
|
1841.0
|
XLON
|
03-Dec-2025
|
15:49:58
|
20251203157135372
|
|
579
|
1841.0
|
XLON
|
03-Dec-2025
|
15:49:58
|
20251203157135374
|
|
147
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:50:49
|
20251203157136074
|
|
47
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:50:49
|
20251203157136076
|
|
140
|
1840.0
|
XLON
|
03-Dec-2025
|
15:50:49
|
20251203157136078
|
|
187
|
1839.5
|
XLON
|
03-Dec-2025
|
15:51:23
|
20251203157136352
|
|
44
|
1839.5
|
BATE
|
03-Dec-2025
|
15:51:23
|
20251203157136354
|
|
187
|
1839.5
|
CHIX
|
03-Dec-2025
|
15:51:23
|
20251203157136356
|
|
187
|
1839.5
|
XLON
|
03-Dec-2025
|
15:52:17
|
20251203157136830
|
|
183
|
1839.5
|
CHIX
|
03-Dec-2025
|
15:52:17
|
20251203157136832
|
|
187
|
1839.0
|
XLON
|
03-Dec-2025
|
15:52:17
|
20251203157136834
|
|
20
|
1839.0
|
BATE
|
03-Dec-2025
|
15:52:17
|
20251203157136836
|
|
187
|
1839.0
|
CHIX
|
03-Dec-2025
|
15:52:17
|
20251203157136838
|
|
114
|
1839.5
|
XLON
|
03-Dec-2025
|
15:53:12
|
20251203157137188
|
|
57
|
1839.5
|
XLON
|
03-Dec-2025
|
15:53:12
|
20251203157137190
|
|
787
|
1840.5
|
XLON
|
03-Dec-2025
|
15:54:02
|
20251203157137462
|
|
51
|
1840.5
|
XLON
|
03-Dec-2025
|
15:54:02
|
20251203157137464
|
|
281
|
1840.5
|
XLON
|
03-Dec-2025
|
15:54:02
|
20251203157137466
|
|
184
|
1840.5
|
XLON
|
03-Dec-2025
|
15:54:02
|
20251203157137468
|
|
187
|
1841.0
|
XLON
|
03-Dec-2025
|
15:55:03
|
20251203157138148
|
|
195
|
1841.0
|
CHIX
|
03-Dec-2025
|
15:55:03
|
20251203157138150
|
|
24
|
1841.0
|
BATE
|
03-Dec-2025
|
15:55:03
|
20251203157138152
|
|
279
|
1840.5
|
XLON
|
03-Dec-2025
|
15:55:03
|
20251203157138154
|
|
85
|
1840.5
|
CHIX
|
03-Dec-2025
|
15:55:03
|
20251203157138156
|
|
10
|
1840.5
|
BATE
|
03-Dec-2025
|
15:55:55
|
20251203157138892
|
|
218
|
1840.5
|
CHIX
|
03-Dec-2025
|
15:55:55
|
20251203157138894
|
|
187
|
1840.5
|
XLON
|
03-Dec-2025
|
15:55:55
|
20251203157138896
|
|
155
|
1838.5
|
CHIX
|
03-Dec-2025
|
15:56:05
|
20251203157138974
|
|
496
|
1840.0
|
XLON
|
03-Dec-2025
|
15:57:35
|
20251203157140099
|
|
115
|
1840.0
|
BATE
|
03-Dec-2025
|
15:57:35
|
20251203157140101
|
|
269
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:57:35
|
20251203157140103
|
|
231
|
1840.0
|
XLON
|
03-Dec-2025
|
15:57:35
|
20251203157140105
|
|
114
|
1840.0
|
BATE
|
03-Dec-2025
|
15:57:35
|
20251203157140107
|
|
187
|
1840.0
|
CHIX
|
03-Dec-2025
|
15:57:35
|
20251203157140109
|
|
187
|
1839.0
|
XLON
|
03-Dec-2025
|
15:58:39
|
20251203157140465
|
|
170
|
1839.0
|
BATE
|
03-Dec-2025
|
15:58:39
|
20251203157140467
|
|
206
|
1839.5
|
XLON
|
03-Dec-2025
|
15:59:32
|
20251203157147312
|
|
186
|
1839.5
|
CHIX
|
03-Dec-2025
|
15:59:32
|
20251203157147314
|
|
9
|
1839.0
|
XLON
|
03-Dec-2025
|
15:59:54
|
20251203157147520
|
|
214
|
1839.0
|
BATE
|
03-Dec-2025
|
15:59:54
|
20251203157147522
|
|
187
|
1839.0
|
CHIX
|
03-Dec-2025
|
15:59:54
|
20251203157147524
|
|
155
|
1838.5
|
CHIX
|
03-Dec-2025
|
16:00:23
|
20251203157147809
|
|
187
|
1838.5
|
XLON
|
03-Dec-2025
|
16:00:23
|
20251203157147811
|
|
187
|
1838.0
|
XLON
|
03-Dec-2025
|
16:00:25
|
20251203157147837
|
|
16
|
1838.0
|
BATE
|
03-Dec-2025
|
16:00:25
|
20251203157147839
|
|
223
|
1838.0
|
CHIX
|
03-Dec-2025
|
16:00:25
|
20251203157147841
|
|
415
|
1839.0
|
BATE
|
03-Dec-2025
|
16:01:33
|
20251203157148204
|
|
311
|
1839.0
|
CHIX
|
03-Dec-2025
|
16:01:33
|
20251203157148206
|
|
134
|
1839.0
|
XLON
|
03-Dec-2025
|
16:01:33
|
20251203157148208
|
|
228
|
1839.0
|
BATE
|
03-Dec-2025
|
16:02:39
|
20251203157149025
|
|
187
|
1839.0
|
CHIX
|
03-Dec-2025
|
16:02:39
|
20251203157149027
|
|
27
|
1839.0
|
XLON
|
03-Dec-2025
|
16:02:39
|
20251203157149029
|
|
502
|
1839.0
|
XLON
|
03-Dec-2025
|
16:03:11
|
20251203157149275
|
|
570
|
1839.0
|
XLON
|
03-Dec-2025
|
16:03:11
|
20251203157149277
|
|
61
|
1839.0
|
XLON
|
03-Dec-2025
|
16:03:11
|
20251203157149279
|
|
25
|
1839.0
|
BATE
|
03-Dec-2025
|
16:03:11
|
20251203157149281
|
|
217
|
1839.0
|
BATE
|
03-Dec-2025
|
16:03:11
|
20251203157149283
|
|
187
|
1838.5
|
XLON
|
03-Dec-2025
|
16:04:14
|
20251203157149709
|
|
65
|
1838.5
|
CHIX
|
03-Dec-2025
|
16:04:14
|
20251203157149711
|
|
187
|
1838.5
|
BATE
|
03-Dec-2025
|
16:04:14
|
20251203157149713
|
|
4
|
1839.0
|
XLON
|
03-Dec-2025
|
16:05:16
|
20251203157150039
|
|
989
|
1839.0
|
XLON
|
03-Dec-2025
|
16:05:16
|
20251203157150041
|
|
187
|
1839.0
|
BATE
|
03-Dec-2025
|
16:05:18
|
20251203157150045
|
|
136
|
1838.5
|
CHIX
|
03-Dec-2025
|
16:05:26
|
20251203157150187
|
|
180
|
1838.0
|
XLON
|
03-Dec-2025
|
16:05:55
|
20251203157150281
|
|
189
|
1838.0
|
CHIX
|
03-Dec-2025
|
16:05:55
|
20251203157150283
|
|
187
|
1837.5
|
BATE
|
03-Dec-2025
|
16:06:25
|
20251203157150557
|
|
50
|
1837.5
|
CHIX
|
03-Dec-2025
|
16:06:25
|
20251203157150559
|
|
220
|
1837.5
|
XLON
|
03-Dec-2025
|
16:06:25
|
20251203157150561
|
|
80
|
1837.5
|
BATE
|
03-Dec-2025
|
16:07:21
|
20251203157151091
|
|
41
|
1837.5
|
XLON
|
03-Dec-2025
|
16:07:22
|
20251203157151093
|
|
187
|
1837.5
|
CHIX
|
03-Dec-2025
|
16:07:22
|
20251203157151095
|
|
138
|
1837.5
|
CHIX
|
03-Dec-2025
|
16:07:22
|
20251203157151097
|
|
179
|
1836.5
|
CHIX
|
03-Dec-2025
|
16:08:13
|
20251203157151727
|
|
187
|
1836.5
|
XLON
|
03-Dec-2025
|
16:08:13
|
20251203157151729
|
|
51
|
1836.0
|
CHIX
|
03-Dec-2025
|
16:08:35
|
20251203157151851
|
|
30
|
1836.0
|
BATE
|
03-Dec-2025
|
16:08:35
|
20251203157151853
|
|
200
|
1836.0
|
CHIX
|
03-Dec-2025
|
16:08:35
|
20251203157151855
|
|
148
|
1836.0
|
BATE
|
03-Dec-2025
|
16:08:35
|
20251203157151857
|
|
101
|
1835.5
|
XLON
|
03-Dec-2025
|
16:08:46
|
20251203157152015
|
|
187
|
1835.5
|
CHIX
|
03-Dec-2025
|
16:09:03
|
20251203157152068
|
|
179
|
1835.5
|
CHIX
|
03-Dec-2025
|
16:09:24
|
20251203157152297
|
|
658
|
1836.0
|
XLON
|
03-Dec-2025
|
16:09:47
|
20251203157152377
|
|
107
|
1836.0
|
XLON
|
03-Dec-2025
|
16:09:47
|
20251203157152379
|
|
133
|
1836.0
|
XLON
|
03-Dec-2025
|
16:09:47
|
20251203157152381
|
|
319
|
1836.0
|
XLON
|
03-Dec-2025
|
16:09:47
|
20251203157152383
|
|
60
|
1834.5
|
XLON
|
03-Dec-2025
|
16:10:53
|
20251203157153352
|
|
256
|
1834.0
|
CHIX
|
03-Dec-2025
|
16:10:56
|
20251203157153482
|
|
410
|
1834.0
|
XLON
|
03-Dec-2025
|
16:10:56
|
20251203157153484
|
|
122
|
1834.0
|
XLON
|
03-Dec-2025
|
16:10:56
|
20251203157153486
|
|
40
|
1833.0
|
XLON
|
03-Dec-2025
|
16:12:20
|
20251203157154504
|
|
1,139
|
1833.0
|
XLON
|
03-Dec-2025
|
16:12:20
|
20251203157154506
|
|
81
|
1833.0
|
XLON
|
03-Dec-2025
|
16:12:20
|
20251203157154508
|
|
439
|
1833.0
|
CHIX
|
03-Dec-2025
|
16:13:53
|
20251203157155580
|
|
217
|
1833.0
|
BATE
|
03-Dec-2025
|
16:13:53
|
20251203157155582
|
|
591
|
1833.0
|
CHIX
|
03-Dec-2025
|
16:13:53
|
20251203157155584
|
|
16
|
1832.5
|
CHIX
|
03-Dec-2025
|
16:14:49
|
20251203157156291
|
|
40
|
1832.5
|
CHIX
|
03-Dec-2025
|
16:14:50
|
20251203157156297
|
|
117
|
1832.5
|
CHIX
|
03-Dec-2025
|
16:14:50
|
20251203157156299
|
|
201
|
1832.5
|
XLON
|
03-Dec-2025
|
16:14:58
|
20251203157156321
|
|
30
|
1832.5
|
BATE
|
03-Dec-2025
|
16:14:58
|
20251203157156323
|
|
200
|
1833.0
|
CHIX
|
03-Dec-2025
|
16:15:25
|
20251203157156554
|
|
89
|
1833.0
|
BATE
|
03-Dec-2025
|
16:15:25
|
20251203157156556
|
|
400
|
1833.0
|
XLON
|
03-Dec-2025
|
16:15:25
|
20251203157156558
|
|
97
|
1833.0
|
XLON
|
03-Dec-2025
|
16:15:25
|
20251203157156560
|
|
244
|
1833.0
|
CHIX
|
03-Dec-2025
|
16:16:13
|
20251203157157204
|
|
12
|
1833.0
|
XLON
|
03-Dec-2025
|
16:16:16
|
20251203157157216
|
|
28
|
1834.0
|
BATE
|
03-Dec-2025
|
16:16:24
|
20251203157157252
|
|
117
|
1834.0
|
BATE
|
03-Dec-2025
|
16:16:24
|
20251203157157254
|
|
109
|
1834.0
|
BATE
|
03-Dec-2025
|
16:16:24
|
20251203157157256
|
|
200
|
1834.5
|
CHIX
|
03-Dec-2025
|
16:16:54
|
20251203157157522
|
|
174
|
1834.5
|
XLON
|
03-Dec-2025
|
16:17:15
|
20251203157157868
|
|
1,428
|
1834.0
|
XLON
|
03-Dec-2025
|
16:20:22
|
20251203157159966
|
|
175
|
1834.0
|
XLON
|
03-Dec-2025
|
16:20:22
|
20251203157159968
|
|
532
|
1834.0
|
XLON
|
03-Dec-2025
|
16:20:22
|
20251203157159970
|
|
277
|
1834.0
|
XLON
|
03-Dec-2025
|
16:20:22
|
20251203157159972
|
|
31
|
1834.0
|
XLON
|
03-Dec-2025
|
16:20:22
|
20251203157159974
|
|
67
|
1834.0
|
CHIX
|
03-Dec-2025
|
16:20:22
|
20251203157159976
|
|
490
|
1834.0
|
BATE
|
03-Dec-2025
|
16:20:22
|
20251203157159978
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Tim Foley
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Sam Piper
|
+44 (0) 7824 525779
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
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 Q3 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: December
04, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this Form 6-K?
GSK announced that it repurchased 218,000 of its ordinary shares of 31¼ pence each on 03 December 2025 through BNP Paribas SA as part of its existing share buyback programme. The repurchased shares will be held as treasury shares.
What prices did GSK (GSK) pay for the repurchased shares on 03 December 2025?
On 03 December 2025, GSK paid a lowest price of 1,830.00p per share, a highest price of 1,848.00p per share and a volume-weighted average price of 1,839.30p per share for the 218,000 shares repurchased.
How many GSK (GSK) shares have been bought back since 30 September 2025?
Since 30 September 2025, GSK states that it has purchased 11,764,733 ordinary shares under its current buyback programme.
How many GSK (GSK) shares are now in treasury and how many are in issue?
Following the 03 December 2025 repurchase, GSK holds 237,229,577 ordinary shares in treasury and has 4,078,204,107 ordinary shares in issue, excluding treasury shares.
What is the total number of voting rights in GSK (GSK) after this transaction?
GSK states that the total number of voting rights in the company is 4,078,204,107, and that the percentage of voting rights attributable to the ordinary shares held in treasury is 5.82 per cent.
Which firm executed GSK’s (GSK) share repurchases and on which venues?
The repurchases were executed by BNP Paribas SA on the London Stock Exchange (XLON) and on CBOE Europe Limited order books identified as BATE and CHIX, with detailed trade data provided for each venue.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
Oct 23, 2025
Blenrep approved by US FDA for use in treatment of relapsed/refractory multiple myeloma
Oct 1, 2025
New Local Data in GSK and IQVIA's Vaccine Track Supports Smarter Public Health Action at the Community Level
GSK Latest SEC Filings
Dec 3, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 2, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)