[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reported a buyback transaction executed through BNP Paribas SA, purchasing 170,000 ordinary shares on 06 November 2025 at a volume‑weighted average price of 1,778.72p (range: 1,769.50p–1,786.00p). The shares will be held as treasury shares and the trade forms part of the existing buyback programme under a non‑discretionary agreement announced on 30 September 2025. Since that date, GSK has purchased 7,989,000 shares.
After this purchase, GSK holds 255,453,844 shares in treasury and has 4,059,969,755 ordinary shares in issue (excluding treasury). The total number of voting rights is 4,059,969,755, and the percentage of voting rights attributable to treasury shares is 6.29%.
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 November 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:
|
06
November 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest
price paid per share (GBp):
|
1,769.50p
|
|
Highest
price paid per share (GBp):
|
1,786.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,778.72p
|
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
7,989,000 ordinary shares.
Following the above purchase, the Company will hold 255,453,844
ordinary shares in treasury and have 4,059,969,755 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,059,969,755. 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 6.29 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: 06 November
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
|
16,890
|
1,785.50p
|
1,772.00p
|
1,779.20p
|
|
CHIX
|
51,494
|
1,785.50p
|
1,770.50p
|
1,778.76p
|
|
XLON
|
101,616
|
1,786.00p
|
1,769.50p
|
1,778.62p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
188
|
1786.0
|
XLON
|
06-Nov-2025
|
08:00:23
|
20251106151815622
|
|
192
|
1784.5
|
XLON
|
06-Nov-2025
|
08:00:23
|
20251106151815630
|
|
193
|
1782.0
|
XLON
|
06-Nov-2025
|
08:00:31
|
20251106151816050
|
|
10
|
1781.0
|
CHIX
|
06-Nov-2025
|
08:01:00
|
20251106151816460
|
|
213
|
1781.0
|
XLON
|
06-Nov-2025
|
08:01:00
|
20251106151816462
|
|
57
|
1782.0
|
XLON
|
06-Nov-2025
|
08:02:03
|
20251106151817063
|
|
213
|
1782.0
|
XLON
|
06-Nov-2025
|
08:02:12
|
20251106151817294
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
08:02:16
|
20251106151817306
|
|
213
|
1782.0
|
CHIX
|
06-Nov-2025
|
08:03:15
|
20251106151817728
|
|
48
|
1782.0
|
XLON
|
06-Nov-2025
|
08:03:15
|
20251106151817830
|
|
213
|
1779.0
|
CHIX
|
06-Nov-2025
|
08:04:01
|
20251106151818207
|
|
123
|
1779.0
|
XLON
|
06-Nov-2025
|
08:04:01
|
20251106151818209
|
|
74
|
1777.0
|
CHIX
|
06-Nov-2025
|
08:05:01
|
20251106151819346
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
08:05:01
|
20251106151819348
|
|
160
|
1777.0
|
CHIX
|
06-Nov-2025
|
08:05:24
|
20251106151819650
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
08:05:24
|
20251106151819652
|
|
85
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:06:33
|
20251106151820283
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
08:06:33
|
20251106151820285
|
|
38
|
1774.5
|
CHIX
|
06-Nov-2025
|
08:06:38
|
20251106151820324
|
|
213
|
1774.5
|
XLON
|
06-Nov-2025
|
08:06:38
|
20251106151820326
|
|
41
|
1777.5
|
CHIX
|
06-Nov-2025
|
08:07:37
|
20251106151820883
|
|
395
|
1777.5
|
XLON
|
06-Nov-2025
|
08:07:37
|
20251106151820885
|
|
52
|
1777.5
|
XLON
|
06-Nov-2025
|
08:07:37
|
20251106151820887
|
|
213
|
1777.0
|
CHIX
|
06-Nov-2025
|
08:09:01
|
20251106151821544
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
08:09:01
|
20251106151821546
|
|
1
|
1777.0
|
XLON
|
06-Nov-2025
|
08:09:01
|
20251106151821548
|
|
159
|
1776.5
|
CHIX
|
06-Nov-2025
|
08:09:59
|
20251106151822215
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
08:09:59
|
20251106151822317
|
|
213
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:10:24
|
20251106151822494
|
|
23
|
1776.0
|
BATE
|
06-Nov-2025
|
08:10:24
|
20251106151822496
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
08:10:24
|
20251106151822498
|
|
60
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:11:12
|
20251106151822983
|
|
321
|
1775.5
|
XLON
|
06-Nov-2025
|
08:11:12
|
20251106151822985
|
|
6
|
1776.0
|
BATE
|
06-Nov-2025
|
08:12:45
|
20251106151823351
|
|
27
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:12:45
|
20251106151823353
|
|
399
|
1776.0
|
XLON
|
06-Nov-2025
|
08:12:45
|
20251106151823355
|
|
148
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:12:58
|
20251106151823371
|
|
65
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:12:58
|
20251106151823373
|
|
181
|
1776.0
|
XLON
|
06-Nov-2025
|
08:12:58
|
20251106151823375
|
|
23
|
1775.0
|
CHIX
|
06-Nov-2025
|
08:13:09
|
20251106151823389
|
|
213
|
1775.0
|
XLON
|
06-Nov-2025
|
08:13:20
|
20251106151823515
|
|
61
|
1775.0
|
CHIX
|
06-Nov-2025
|
08:14:01
|
20251106151823685
|
|
213
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:14:29
|
20251106151823865
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
08:14:29
|
20251106151823867
|
|
16
|
1775.5
|
XLON
|
06-Nov-2025
|
08:14:38
|
20251106151823895
|
|
173
|
1776.5
|
XLON
|
06-Nov-2025
|
08:15:07
|
20251106151824181
|
|
51
|
1776.5
|
CHIX
|
06-Nov-2025
|
08:15:13
|
20251106151824203
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
08:15:13
|
20251106151824205
|
|
213
|
1777.5
|
CHIX
|
06-Nov-2025
|
08:16:18
|
20251106151824746
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
08:16:18
|
20251106151824748
|
|
8
|
1777.5
|
CHIX
|
06-Nov-2025
|
08:16:25
|
20251106151824768
|
|
71
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:16:33
|
20251106151824792
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
08:16:33
|
20251106151824794
|
|
180
|
1774.5
|
XLON
|
06-Nov-2025
|
08:17:07
|
20251106151825100
|
|
51
|
1773.0
|
XLON
|
06-Nov-2025
|
08:17:34
|
20251106151825362
|
|
215
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:19:32
|
20251106151826079
|
|
1
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:19:32
|
20251106151826081
|
|
212
|
1776.0
|
XLON
|
06-Nov-2025
|
08:19:32
|
20251106151826083
|
|
10
|
1776.0
|
XLON
|
06-Nov-2025
|
08:19:32
|
20251106151826085
|
|
60
|
1775.0
|
CHIX
|
06-Nov-2025
|
08:19:35
|
20251106151826091
|
|
268
|
1775.0
|
XLON
|
06-Nov-2025
|
08:19:35
|
20251106151826093
|
|
90
|
1776.0
|
BATE
|
06-Nov-2025
|
08:21:50
|
20251106151826855
|
|
186
|
1775.5
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826857
|
|
128
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826859
|
|
224
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826861
|
|
78
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826863
|
|
389
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826865
|
|
342
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826867
|
|
31
|
1776.0
|
XLON
|
06-Nov-2025
|
08:21:50
|
20251106151826869
|
|
196
|
1776.0
|
XLON
|
06-Nov-2025
|
08:23:09
|
20251106151827107
|
|
17
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:24:45
|
20251106151827551
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
08:24:45
|
20251106151827553
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
08:25:39
|
20251106151827829
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
08:25:39
|
20251106151827831
|
|
76
|
1776.0
|
XLON
|
06-Nov-2025
|
08:25:39
|
20251106151827833
|
|
213
|
1776.5
|
CHIX
|
06-Nov-2025
|
08:26:32
|
20251106151828111
|
|
79
|
1776.5
|
CHIX
|
06-Nov-2025
|
08:26:32
|
20251106151828113
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
08:26:32
|
20251106151828115
|
|
192
|
1776.0
|
CHIX
|
06-Nov-2025
|
08:28:36
|
20251106151828451
|
|
223
|
1776.0
|
XLON
|
06-Nov-2025
|
08:28:36
|
20251106151828453
|
|
99
|
1775.5
|
BATE
|
06-Nov-2025
|
08:28:36
|
20251106151828455
|
|
305
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:28:36
|
20251106151828457
|
|
268
|
1775.5
|
XLON
|
06-Nov-2025
|
08:28:36
|
20251106151828459
|
|
123
|
1775.0
|
XLON
|
06-Nov-2025
|
08:28:40
|
20251106151828465
|
|
213
|
1774.5
|
CHIX
|
06-Nov-2025
|
08:29:46
|
20251106151828704
|
|
168
|
1774.5
|
XLON
|
06-Nov-2025
|
08:29:46
|
20251106151828706
|
|
201
|
1772.5
|
XLON
|
06-Nov-2025
|
08:30:04
|
20251106151828933
|
|
210
|
1771.0
|
XLON
|
06-Nov-2025
|
08:31:43
|
20251106151829314
|
|
776
|
1772.0
|
CHIX
|
06-Nov-2025
|
08:34:05
|
20251106151830113
|
|
288
|
1772.0
|
XLON
|
06-Nov-2025
|
08:34:05
|
20251106151830115
|
|
35
|
1772.0
|
CHIX
|
06-Nov-2025
|
08:34:05
|
20251106151830117
|
|
213
|
1772.0
|
XLON
|
06-Nov-2025
|
08:34:05
|
20251106151830119
|
|
100
|
1772.0
|
BATE
|
06-Nov-2025
|
08:36:05
|
20251106151831005
|
|
213
|
1772.0
|
BATE
|
06-Nov-2025
|
08:36:40
|
20251106151831117
|
|
130
|
1772.0
|
XLON
|
06-Nov-2025
|
08:36:40
|
20251106151831119
|
|
41
|
1773.0
|
CHIX
|
06-Nov-2025
|
08:38:09
|
20251106151831394
|
|
469
|
1773.0
|
XLON
|
06-Nov-2025
|
08:38:09
|
20251106151831396
|
|
60
|
1773.0
|
CHIX
|
06-Nov-2025
|
08:38:09
|
20251106151831398
|
|
250
|
1772.5
|
XLON
|
06-Nov-2025
|
08:39:27
|
20251106151831693
|
|
9
|
1772.5
|
CHIX
|
06-Nov-2025
|
08:39:34
|
20251106151831723
|
|
213
|
1772.5
|
XLON
|
06-Nov-2025
|
08:39:34
|
20251106151831725
|
|
213
|
1772.5
|
CHIX
|
06-Nov-2025
|
08:39:59
|
20251106151831765
|
|
44
|
1772.5
|
BATE
|
06-Nov-2025
|
08:40:16
|
20251106151831895
|
|
213
|
1772.5
|
XLON
|
06-Nov-2025
|
08:40:16
|
20251106151831897
|
|
140
|
1772.0
|
CHIX
|
06-Nov-2025
|
08:40:43
|
20251106151831949
|
|
213
|
1772.0
|
XLON
|
06-Nov-2025
|
08:40:43
|
20251106151831951
|
|
167
|
1771.5
|
XLON
|
06-Nov-2025
|
08:40:55
|
20251106151831953
|
|
213
|
1769.5
|
XLON
|
06-Nov-2025
|
08:43:10
|
20251106151832377
|
|
292
|
1770.5
|
XLON
|
06-Nov-2025
|
08:44:54
|
20251106151832675
|
|
93
|
1770.5
|
CHIX
|
06-Nov-2025
|
08:45:03
|
20251106151832795
|
|
213
|
1770.5
|
XLON
|
06-Nov-2025
|
08:45:03
|
20251106151832797
|
|
405
|
1772.5
|
CHIX
|
06-Nov-2025
|
08:47:15
|
20251106151833259
|
|
719
|
1772.5
|
BATE
|
06-Nov-2025
|
08:47:15
|
20251106151833261
|
|
322
|
1772.5
|
XLON
|
06-Nov-2025
|
08:47:15
|
20251106151833263
|
|
140
|
1773.5
|
XLON
|
06-Nov-2025
|
08:49:55
|
20251106151833786
|
|
213
|
1774.5
|
CHIX
|
06-Nov-2025
|
08:51:37
|
20251106151834101
|
|
213
|
1774.5
|
XLON
|
06-Nov-2025
|
08:51:37
|
20251106151834103
|
|
37
|
1774.5
|
BATE
|
06-Nov-2025
|
08:51:37
|
20251106151834105
|
|
213
|
1774.0
|
CHIX
|
06-Nov-2025
|
08:52:00
|
20251106151834305
|
|
340
|
1774.0
|
XLON
|
06-Nov-2025
|
08:52:00
|
20251106151834307
|
|
43
|
1775.5
|
BATE
|
06-Nov-2025
|
08:54:11
|
20251106151835246
|
|
45
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:54:11
|
20251106151835248
|
|
48
|
1775.5
|
XLON
|
06-Nov-2025
|
08:54:11
|
20251106151835250
|
|
402
|
1775.5
|
CHIX
|
06-Nov-2025
|
08:54:11
|
20251106151835252
|
|
58
|
1775.5
|
XLON
|
06-Nov-2025
|
08:54:12
|
20251106151835256
|
|
165
|
1775.0
|
CHIX
|
06-Nov-2025
|
08:54:34
|
20251106151835304
|
|
213
|
1775.0
|
XLON
|
06-Nov-2025
|
08:54:34
|
20251106151835306
|
|
126
|
1774.0
|
XLON
|
06-Nov-2025
|
08:54:49
|
20251106151835352
|
|
157
|
1773.5
|
CHIX
|
06-Nov-2025
|
08:56:11
|
20251106151835907
|
|
120
|
1773.0
|
CHIX
|
06-Nov-2025
|
08:56:13
|
20251106151835913
|
|
213
|
1773.0
|
XLON
|
06-Nov-2025
|
08:56:13
|
20251106151835915
|
|
207
|
1774.0
|
CHIX
|
06-Nov-2025
|
08:58:50
|
20251106151836500
|
|
234
|
1774.0
|
XLON
|
06-Nov-2025
|
08:58:50
|
20251106151836502
|
|
20
|
1773.5
|
CHIX
|
06-Nov-2025
|
08:59:52
|
20251106151836862
|
|
57
|
1773.5
|
CHIX
|
06-Nov-2025
|
08:59:52
|
20251106151836964
|
|
213
|
1773.5
|
XLON
|
06-Nov-2025
|
08:59:52
|
20251106151836966
|
|
213
|
1773.0
|
CHIX
|
06-Nov-2025
|
08:59:55
|
20251106151836968
|
|
115
|
1773.0
|
XLON
|
06-Nov-2025
|
08:59:55
|
20251106151836970
|
|
134
|
1772.0
|
XLON
|
06-Nov-2025
|
09:02:49
|
20251106151838161
|
|
227
|
1772.5
|
BATE
|
06-Nov-2025
|
09:03:31
|
20251106151838618
|
|
367
|
1772.0
|
CHIX
|
06-Nov-2025
|
09:03:31
|
20251106151838620
|
|
646
|
1772.0
|
XLON
|
06-Nov-2025
|
09:03:31
|
20251106151838622
|
|
209
|
1772.5
|
XLON
|
06-Nov-2025
|
09:04:12
|
20251106151838933
|
|
139
|
1772.5
|
XLON
|
06-Nov-2025
|
09:04:43
|
20251106151839097
|
|
178
|
1773.0
|
XLON
|
06-Nov-2025
|
09:05:30
|
20251106151839353
|
|
195
|
1772.5
|
XLON
|
06-Nov-2025
|
09:06:28
|
20251106151839485
|
|
164
|
1772.0
|
XLON
|
06-Nov-2025
|
09:06:29
|
20251106151839491
|
|
158
|
1772.5
|
CHIX
|
06-Nov-2025
|
09:07:00
|
20251106151839669
|
|
56
|
1773.0
|
CHIX
|
06-Nov-2025
|
09:08:22
|
20251106151839835
|
|
157
|
1773.0
|
CHIX
|
06-Nov-2025
|
09:08:22
|
20251106151839837
|
|
131
|
1773.0
|
XLON
|
06-Nov-2025
|
09:08:22
|
20251106151839839
|
|
2
|
1773.0
|
BATE
|
06-Nov-2025
|
09:09:52
|
20251106151840145
|
|
113
|
1774.0
|
XLON
|
06-Nov-2025
|
09:11:46
|
20251106151840601
|
|
257
|
1774.0
|
XLON
|
06-Nov-2025
|
09:11:46
|
20251106151840603
|
|
168
|
1774.5
|
BATE
|
06-Nov-2025
|
09:13:23
|
20251106151841167
|
|
1,054
|
1774.5
|
XLON
|
06-Nov-2025
|
09:13:23
|
20251106151841169
|
|
43
|
1774.5
|
XLON
|
06-Nov-2025
|
09:13:23
|
20251106151841171
|
|
44
|
1774.0
|
XLON
|
06-Nov-2025
|
09:13:29
|
20251106151841197
|
|
126
|
1774.5
|
XLON
|
06-Nov-2025
|
09:14:16
|
20251106151841531
|
|
188
|
1775.5
|
CHIX
|
06-Nov-2025
|
09:15:39
|
20251106151841848
|
|
284
|
1775.5
|
XLON
|
06-Nov-2025
|
09:15:39
|
20251106151841850
|
|
131
|
1775.0
|
XLON
|
06-Nov-2025
|
09:15:56
|
20251106151841877
|
|
213
|
1776.0
|
CHIX
|
06-Nov-2025
|
09:19:37
|
20251106151842420
|
|
275
|
1776.0
|
XLON
|
06-Nov-2025
|
09:19:37
|
20251106151842422
|
|
32
|
1776.0
|
CHIX
|
06-Nov-2025
|
09:19:37
|
20251106151842424
|
|
46
|
1778.0
|
XLON
|
06-Nov-2025
|
09:22:47
|
20251106151843286
|
|
295
|
1778.0
|
XLON
|
06-Nov-2025
|
09:22:47
|
20251106151843288
|
|
77
|
1778.0
|
XLON
|
06-Nov-2025
|
09:22:47
|
20251106151843290
|
|
465
|
1778.0
|
CHIX
|
06-Nov-2025
|
09:23:04
|
20251106151843340
|
|
209
|
1778.0
|
BATE
|
06-Nov-2025
|
09:23:04
|
20251106151843342
|
|
351
|
1778.0
|
XLON
|
06-Nov-2025
|
09:23:04
|
20251106151843344
|
|
198
|
1778.5
|
CHIX
|
06-Nov-2025
|
09:23:58
|
20251106151843436
|
|
214
|
1778.5
|
XLON
|
06-Nov-2025
|
09:23:58
|
20251106151843438
|
|
135
|
1778.5
|
XLON
|
06-Nov-2025
|
09:25:06
|
20251106151843726
|
|
28
|
1778.5
|
BATE
|
06-Nov-2025
|
09:26:56
|
20251106151844196
|
|
213
|
1778.5
|
CHIX
|
06-Nov-2025
|
09:26:56
|
20251106151844198
|
|
213
|
1778.5
|
XLON
|
06-Nov-2025
|
09:26:56
|
20251106151844200
|
|
213
|
1778.0
|
CHIX
|
06-Nov-2025
|
09:27:35
|
20251106151844282
|
|
85
|
1778.0
|
XLON
|
06-Nov-2025
|
09:27:35
|
20251106151844284
|
|
93
|
1777.5
|
XLON
|
06-Nov-2025
|
09:27:35
|
20251106151844288
|
|
185
|
1776.5
|
XLON
|
06-Nov-2025
|
09:29:38
|
20251106151844574
|
|
174
|
1775.5
|
CHIX
|
06-Nov-2025
|
09:30:55
|
20251106151844932
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
09:30:55
|
20251106151845034
|
|
222
|
1778.0
|
CHIX
|
06-Nov-2025
|
09:33:17
|
20251106151845402
|
|
80
|
1778.0
|
BATE
|
06-Nov-2025
|
09:33:17
|
20251106151845404
|
|
284
|
1778.0
|
XLON
|
06-Nov-2025
|
09:33:17
|
20251106151845406
|
|
213
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:33:46
|
20251106151845438
|
|
20
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:33:46
|
20251106151845440
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
09:33:46
|
20251106151845442
|
|
345
|
1778.0
|
XLON
|
06-Nov-2025
|
09:37:19
|
20251106151845963
|
|
126
|
1778.0
|
XLON
|
06-Nov-2025
|
09:37:19
|
20251106151845965
|
|
70
|
1778.0
|
CHIX
|
06-Nov-2025
|
09:37:20
|
20251106151845973
|
|
143
|
1778.0
|
CHIX
|
06-Nov-2025
|
09:38:22
|
20251106151846085
|
|
67
|
1778.0
|
XLON
|
06-Nov-2025
|
09:38:22
|
20251106151846087
|
|
27
|
1777.5
|
BATE
|
06-Nov-2025
|
09:38:32
|
20251106151846093
|
|
213
|
1777.5
|
CHIX
|
06-Nov-2025
|
09:38:32
|
20251106151846095
|
|
376
|
1777.5
|
XLON
|
06-Nov-2025
|
09:38:32
|
20251106151846097
|
|
74
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:38:41
|
20251106151846119
|
|
39
|
1777.0
|
XLON
|
06-Nov-2025
|
09:38:41
|
20251106151846121
|
|
82
|
1777.5
|
BATE
|
06-Nov-2025
|
09:42:40
|
20251106151847159
|
|
105
|
1776.5
|
XLON
|
06-Nov-2025
|
09:42:44
|
20251106151847171
|
|
98
|
1777.0
|
BATE
|
06-Nov-2025
|
09:43:41
|
20251106151847241
|
|
75
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:43:41
|
20251106151847243
|
|
279
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:43:41
|
20251106151847245
|
|
255
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:44:44
|
20251106151847513
|
|
23
|
1777.0
|
CHIX
|
06-Nov-2025
|
09:44:44
|
20251106151847515
|
|
133
|
1777.0
|
BATE
|
06-Nov-2025
|
09:44:44
|
20251106151847517
|
|
540
|
1776.5
|
XLON
|
06-Nov-2025
|
09:45:25
|
20251106151847609
|
|
201
|
1775.5
|
CHIX
|
06-Nov-2025
|
09:46:06
|
20251106151847767
|
|
218
|
1775.5
|
XLON
|
06-Nov-2025
|
09:46:06
|
20251106151847769
|
|
138
|
1774.5
|
CHIX
|
06-Nov-2025
|
09:47:11
|
20251106151847916
|
|
401
|
1776.5
|
CHIX
|
06-Nov-2025
|
09:50:18
|
20251106151848665
|
|
189
|
1776.5
|
BATE
|
06-Nov-2025
|
09:50:18
|
20251106151848667
|
|
647
|
1776.5
|
XLON
|
06-Nov-2025
|
09:51:10
|
20251106151848733
|
|
184
|
1775.5
|
XLON
|
06-Nov-2025
|
09:52:34
|
20251106151848949
|
|
543
|
1776.0
|
CHIX
|
06-Nov-2025
|
09:55:53
|
20251106151849700
|
|
242
|
1776.0
|
BATE
|
06-Nov-2025
|
09:55:53
|
20251106151849702
|
|
213
|
1776.0
|
CHIX
|
06-Nov-2025
|
09:55:53
|
20251106151849704
|
|
49
|
1776.0
|
BATE
|
06-Nov-2025
|
09:55:53
|
20251106151849706
|
|
73
|
1776.0
|
CHIX
|
06-Nov-2025
|
09:55:53
|
20251106151849708
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
09:56:02
|
20251106151849834
|
|
131
|
1776.0
|
XLON
|
06-Nov-2025
|
09:57:38
|
20251106151850176
|
|
213
|
1775.5
|
CHIX
|
06-Nov-2025
|
09:59:17
|
20251106151850532
|
|
100
|
1775.5
|
BATE
|
06-Nov-2025
|
09:59:17
|
20251106151850534
|
|
70
|
1775.5
|
BATE
|
06-Nov-2025
|
09:59:17
|
20251106151850536
|
|
333
|
1775.5
|
XLON
|
06-Nov-2025
|
09:59:17
|
20251106151850538
|
|
137
|
1774.0
|
CHIX
|
06-Nov-2025
|
10:03:33
|
20251106151851667
|
|
285
|
1773.0
|
CHIX
|
06-Nov-2025
|
10:04:06
|
20251106151851955
|
|
143
|
1773.0
|
BATE
|
06-Nov-2025
|
10:04:06
|
20251106151851957
|
|
391
|
1773.0
|
XLON
|
06-Nov-2025
|
10:04:06
|
20251106151851959
|
|
332
|
1774.5
|
CHIX
|
06-Nov-2025
|
10:06:38
|
20251106151853831
|
|
233
|
1774.5
|
XLON
|
06-Nov-2025
|
10:06:38
|
20251106151853833
|
|
77
|
1775.5
|
BATE
|
06-Nov-2025
|
10:08:44
|
20251106151854739
|
|
235
|
1775.5
|
CHIX
|
06-Nov-2025
|
10:08:44
|
20251106151854741
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
10:08:44
|
20251106151854743
|
|
213
|
1774.5
|
CHIX
|
06-Nov-2025
|
10:09:27
|
20251106151854957
|
|
65
|
1774.5
|
BATE
|
06-Nov-2025
|
10:09:27
|
20251106151854959
|
|
330
|
1774.5
|
XLON
|
06-Nov-2025
|
10:09:27
|
20251106151854961
|
|
114
|
1774.0
|
XLON
|
06-Nov-2025
|
10:09:34
|
20251106151855029
|
|
618
|
1775.0
|
XLON
|
06-Nov-2025
|
10:14:14
|
20251106151857139
|
|
368
|
1775.0
|
XLON
|
06-Nov-2025
|
10:14:14
|
20251106151857141
|
|
349
|
1775.0
|
XLON
|
06-Nov-2025
|
10:14:14
|
20251106151857143
|
|
126
|
1774.5
|
CHIX
|
06-Nov-2025
|
10:15:34
|
20251106151857441
|
|
148
|
1774.0
|
XLON
|
06-Nov-2025
|
10:16:28
|
20251106151857773
|
|
213
|
1775.5
|
CHIX
|
06-Nov-2025
|
10:16:58
|
20251106151857991
|
|
175
|
1775.5
|
XLON
|
06-Nov-2025
|
10:18:15
|
20251106151858243
|
|
295
|
1777.0
|
CHIX
|
06-Nov-2025
|
10:20:16
|
20251106151858579
|
|
131
|
1777.0
|
BATE
|
06-Nov-2025
|
10:20:16
|
20251106151858581
|
|
238
|
1777.0
|
XLON
|
06-Nov-2025
|
10:20:16
|
20251106151858583
|
|
213
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:24:07
|
20251106151859288
|
|
97
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:24:07
|
20251106151859290
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
10:24:07
|
20251106151859292
|
|
11
|
1778.0
|
BATE
|
06-Nov-2025
|
10:25:25
|
20251106151859742
|
|
213
|
1778.0
|
CHIX
|
06-Nov-2025
|
10:25:25
|
20251106151859744
|
|
213
|
1778.0
|
CHIX
|
06-Nov-2025
|
10:25:25
|
20251106151859746
|
|
182
|
1778.0
|
XLON
|
06-Nov-2025
|
10:25:25
|
20251106151859748
|
|
60
|
1778.0
|
XLON
|
06-Nov-2025
|
10:25:25
|
20251106151859750
|
|
236
|
1778.0
|
CHIX
|
06-Nov-2025
|
10:27:50
|
20251106151860176
|
|
176
|
1778.0
|
BATE
|
06-Nov-2025
|
10:27:50
|
20251106151860178
|
|
84
|
1778.0
|
XLON
|
06-Nov-2025
|
10:27:50
|
20251106151860180
|
|
303
|
1778.0
|
XLON
|
06-Nov-2025
|
10:27:50
|
20251106151860182
|
|
151
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:28:24
|
20251106151860364
|
|
90
|
1777.0
|
CHIX
|
06-Nov-2025
|
10:29:05
|
20251106151860463
|
|
172
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:31:12
|
20251106151860989
|
|
75
|
1777.5
|
XLON
|
06-Nov-2025
|
10:31:12
|
20251106151860991
|
|
179
|
1777.5
|
XLON
|
06-Nov-2025
|
10:31:12
|
20251106151860993
|
|
204
|
1777.0
|
CHIX
|
06-Nov-2025
|
10:33:20
|
20251106151861335
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
10:33:20
|
20251106151861337
|
|
213
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:35:20
|
20251106151861790
|
|
44
|
1777.5
|
BATE
|
06-Nov-2025
|
10:35:20
|
20251106151861792
|
|
369
|
1777.5
|
XLON
|
06-Nov-2025
|
10:35:20
|
20251106151861794
|
|
213
|
1777.0
|
CHIX
|
06-Nov-2025
|
10:36:15
|
20251106151862157
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
10:36:15
|
20251106151862159
|
|
14
|
1777.0
|
BATE
|
06-Nov-2025
|
10:36:15
|
20251106151862161
|
|
213
|
1776.5
|
CHIX
|
06-Nov-2025
|
10:37:46
|
20251106151862696
|
|
342
|
1778.5
|
XLON
|
06-Nov-2025
|
10:40:19
|
20251106151863411
|
|
143
|
1778.5
|
CHIX
|
06-Nov-2025
|
10:41:45
|
20251106151863680
|
|
132
|
1778.5
|
XLON
|
06-Nov-2025
|
10:41:45
|
20251106151863682
|
|
356
|
1778.0
|
CHIX
|
06-Nov-2025
|
10:42:16
|
20251106151863720
|
|
417
|
1778.0
|
XLON
|
06-Nov-2025
|
10:42:16
|
20251106151863722
|
|
165
|
1778.0
|
BATE
|
06-Nov-2025
|
10:42:16
|
20251106151863724
|
|
164
|
1778.5
|
CHIX
|
06-Nov-2025
|
10:43:15
|
20251106151863931
|
|
213
|
1778.0
|
CHIX
|
06-Nov-2025
|
10:46:15
|
20251106151864570
|
|
33
|
1778.0
|
XLON
|
06-Nov-2025
|
10:46:15
|
20251106151864572
|
|
311
|
1777.5
|
CHIX
|
06-Nov-2025
|
10:46:16
|
20251106151864574
|
|
96
|
1777.5
|
BATE
|
06-Nov-2025
|
10:46:16
|
20251106151864576
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
10:46:16
|
20251106151864578
|
|
93
|
1777.0
|
CHIX
|
06-Nov-2025
|
10:47:16
|
20251106151864862
|
|
231
|
1777.0
|
XLON
|
06-Nov-2025
|
10:51:18
|
20251106151866406
|
|
772
|
1777.0
|
XLON
|
06-Nov-2025
|
10:51:18
|
20251106151866408
|
|
276
|
1777.0
|
XLON
|
06-Nov-2025
|
10:51:18
|
20251106151866410
|
|
111
|
1776.5
|
XLON
|
06-Nov-2025
|
10:52:31
|
20251106151866720
|
|
168
|
1776.0
|
XLON
|
06-Nov-2025
|
10:55:45
|
20251106151867288
|
|
392
|
1776.5
|
CHIX
|
06-Nov-2025
|
10:57:05
|
20251106151867546
|
|
145
|
1776.5
|
BATE
|
06-Nov-2025
|
10:57:05
|
20251106151867548
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
10:57:05
|
20251106151867550
|
|
269
|
1777.0
|
XLON
|
06-Nov-2025
|
11:00:27
|
20251106151868857
|
|
243
|
1777.0
|
XLON
|
06-Nov-2025
|
11:00:27
|
20251106151868859
|
|
772
|
1777.0
|
XLON
|
06-Nov-2025
|
11:00:27
|
20251106151868861
|
|
34
|
1777.0
|
XLON
|
06-Nov-2025
|
11:00:27
|
20251106151868863
|
|
255
|
1776.5
|
CHIX
|
06-Nov-2025
|
11:05:08
|
20251106151870258
|
|
204
|
1776.5
|
BATE
|
06-Nov-2025
|
11:05:08
|
20251106151870260
|
|
187
|
1776.5
|
XLON
|
06-Nov-2025
|
11:05:08
|
20251106151870262
|
|
228
|
1777.0
|
CHIX
|
06-Nov-2025
|
11:05:55
|
20251106151870470
|
|
335
|
1777.0
|
XLON
|
06-Nov-2025
|
11:05:55
|
20251106151870472
|
|
90
|
1777.0
|
XLON
|
06-Nov-2025
|
11:06:09
|
20251106151870490
|
|
104
|
1777.5
|
BATE
|
06-Nov-2025
|
11:10:53
|
20251106151871444
|
|
562
|
1777.5
|
CHIX
|
06-Nov-2025
|
11:10:53
|
20251106151871446
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
11:10:53
|
20251106151871448
|
|
168
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:11:26
|
20251106151871716
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
11:11:26
|
20251106151871718
|
|
366
|
1780.0
|
XLON
|
06-Nov-2025
|
11:16:12
|
20251106151873271
|
|
966
|
1780.0
|
XLON
|
06-Nov-2025
|
11:16:12
|
20251106151873273
|
|
14
|
1780.0
|
XLON
|
06-Nov-2025
|
11:16:12
|
20251106151873275
|
|
20
|
1780.0
|
CHIX
|
06-Nov-2025
|
11:18:11
|
20251106151873634
|
|
211
|
1780.0
|
XLON
|
06-Nov-2025
|
11:18:11
|
20251106151873636
|
|
212
|
1780.0
|
XLON
|
06-Nov-2025
|
11:18:35
|
20251106151873778
|
|
128
|
1779.0
|
XLON
|
06-Nov-2025
|
11:19:34
|
20251106151873907
|
|
126
|
1778.5
|
CHIX
|
06-Nov-2025
|
11:19:45
|
20251106151873923
|
|
200
|
1780.0
|
XLON
|
06-Nov-2025
|
11:24:31
|
20251106151874946
|
|
211
|
1780.5
|
XLON
|
06-Nov-2025
|
11:25:22
|
20251106151875051
|
|
966
|
1780.5
|
XLON
|
06-Nov-2025
|
11:25:22
|
20251106151875053
|
|
108
|
1780.5
|
XLON
|
06-Nov-2025
|
11:25:22
|
20251106151875055
|
|
103
|
1780.0
|
XLON
|
06-Nov-2025
|
11:27:32
|
20251106151875436
|
|
213
|
1780.0
|
CHIX
|
06-Nov-2025
|
11:30:19
|
20251106151876491
|
|
299
|
1780.0
|
XLON
|
06-Nov-2025
|
11:30:19
|
20251106151876493
|
|
98
|
1780.0
|
BATE
|
06-Nov-2025
|
11:30:21
|
20251106151876513
|
|
46
|
1779.5
|
CHIX
|
06-Nov-2025
|
11:34:12
|
20251106151878978
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
11:34:12
|
20251106151878980
|
|
317
|
1779.0
|
CHIX
|
06-Nov-2025
|
11:34:40
|
20251106151879159
|
|
59
|
1779.0
|
BATE
|
06-Nov-2025
|
11:34:40
|
20251106151879161
|
|
506
|
1779.0
|
XLON
|
06-Nov-2025
|
11:34:40
|
20251106151879163
|
|
19
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:35:30
|
20251106151879216
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
11:35:30
|
20251106151879218
|
|
99
|
1777.0
|
XLON
|
06-Nov-2025
|
11:35:37
|
20251106151879226
|
|
108
|
1776.0
|
XLON
|
06-Nov-2025
|
11:35:38
|
20251106151879228
|
|
122
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:41:46
|
20251106151880379
|
|
213
|
1778.0
|
BATE
|
06-Nov-2025
|
11:41:46
|
20251106151880381
|
|
245
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:41:46
|
20251106151880383
|
|
95
|
1778.0
|
BATE
|
06-Nov-2025
|
11:41:46
|
20251106151880385
|
|
430
|
1778.0
|
XLON
|
06-Nov-2025
|
11:41:46
|
20251106151880387
|
|
211
|
1778.0
|
XLON
|
06-Nov-2025
|
11:41:46
|
20251106151880389
|
|
42
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:46:02
|
20251106151881233
|
|
171
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:46:02
|
20251106151881235
|
|
46
|
1778.0
|
CHIX
|
06-Nov-2025
|
11:46:02
|
20251106151881237
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
11:46:02
|
20251106151881239
|
|
158
|
1777.5
|
CHIX
|
06-Nov-2025
|
11:46:30
|
20251106151881295
|
|
256
|
1777.5
|
XLON
|
06-Nov-2025
|
11:46:30
|
20251106151881297
|
|
120
|
1777.0
|
CHIX
|
06-Nov-2025
|
11:47:07
|
20251106151881550
|
|
100
|
1777.0
|
BATE
|
06-Nov-2025
|
11:51:00
|
20251106151882557
|
|
88
|
1777.0
|
CHIX
|
06-Nov-2025
|
11:51:00
|
20251106151882559
|
|
490
|
1777.0
|
XLON
|
06-Nov-2025
|
11:51:00
|
20251106151882561
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
11:51:46
|
20251106151882815
|
|
651
|
1778.5
|
XLON
|
06-Nov-2025
|
11:55:52
|
20251106151883671
|
|
181
|
1778.5
|
XLON
|
06-Nov-2025
|
11:55:52
|
20251106151883673
|
|
41
|
1778.5
|
CHIX
|
06-Nov-2025
|
11:55:52
|
20251106151883675
|
|
1
|
1778.5
|
CHIX
|
06-Nov-2025
|
11:55:52
|
20251106151883677
|
|
106
|
1778.5
|
BATE
|
06-Nov-2025
|
11:55:52
|
20251106151883679
|
|
317
|
1778.5
|
CHIX
|
06-Nov-2025
|
11:55:52
|
20251106151883681
|
|
131
|
1778.0
|
XLON
|
06-Nov-2025
|
11:57:13
|
20251106151884103
|
|
160
|
1777.5
|
XLON
|
06-Nov-2025
|
12:00:05
|
20251106151884686
|
|
213
|
1779.0
|
CHIX
|
06-Nov-2025
|
12:01:42
|
20251106151885229
|
|
133
|
1779.0
|
BATE
|
06-Nov-2025
|
12:01:42
|
20251106151885231
|
|
382
|
1779.0
|
XLON
|
06-Nov-2025
|
12:01:42
|
20251106151885233
|
|
333
|
1779.0
|
CHIX
|
06-Nov-2025
|
12:05:05
|
20251106151886112
|
|
166
|
1779.0
|
BATE
|
06-Nov-2025
|
12:05:05
|
20251106151886114
|
|
235
|
1779.0
|
XLON
|
06-Nov-2025
|
12:05:05
|
20251106151886116
|
|
265
|
1780.0
|
CHIX
|
06-Nov-2025
|
12:06:13
|
20251106151886340
|
|
65
|
1780.0
|
BATE
|
06-Nov-2025
|
12:06:13
|
20251106151886342
|
|
277
|
1780.0
|
XLON
|
06-Nov-2025
|
12:06:13
|
20251106151886344
|
|
238
|
1780.0
|
CHIX
|
06-Nov-2025
|
12:08:59
|
20251106151886698
|
|
90
|
1780.0
|
BATE
|
06-Nov-2025
|
12:08:59
|
20251106151886700
|
|
291
|
1780.0
|
XLON
|
06-Nov-2025
|
12:08:59
|
20251106151886702
|
|
32
|
1780.0
|
CHIX
|
06-Nov-2025
|
12:10:58
|
20251106151887040
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
12:10:58
|
20251106151887042
|
|
144
|
1780.5
|
CHIX
|
06-Nov-2025
|
12:14:29
|
20251106151887876
|
|
213
|
1780.5
|
XLON
|
06-Nov-2025
|
12:14:29
|
20251106151887878
|
|
180
|
1780.5
|
XLON
|
06-Nov-2025
|
12:14:29
|
20251106151887880
|
|
357
|
1781.0
|
XLON
|
06-Nov-2025
|
12:16:20
|
20251106151888427
|
|
103
|
1781.0
|
CHIX
|
06-Nov-2025
|
12:16:20
|
20251106151888429
|
|
239
|
1781.0
|
XLON
|
06-Nov-2025
|
12:16:20
|
20251106151888431
|
|
201
|
1780.5
|
XLON
|
06-Nov-2025
|
12:17:52
|
20251106151888534
|
|
213
|
1781.0
|
CHIX
|
06-Nov-2025
|
12:19:44
|
20251106151889005
|
|
84
|
1781.0
|
CHIX
|
06-Nov-2025
|
12:19:44
|
20251106151889007
|
|
20
|
1781.0
|
XLON
|
06-Nov-2025
|
12:19:44
|
20251106151889009
|
|
193
|
1781.0
|
XLON
|
06-Nov-2025
|
12:19:44
|
20251106151889011
|
|
242
|
1781.0
|
CHIX
|
06-Nov-2025
|
12:21:52
|
20251106151889366
|
|
252
|
1781.0
|
XLON
|
06-Nov-2025
|
12:21:52
|
20251106151889368
|
|
100
|
1781.0
|
XLON
|
06-Nov-2025
|
12:21:52
|
20251106151889370
|
|
116
|
1781.5
|
XLON
|
06-Nov-2025
|
12:23:21
|
20251106151889480
|
|
160
|
1781.0
|
XLON
|
06-Nov-2025
|
12:24:34
|
20251106151889700
|
|
213
|
1782.0
|
CHIX
|
06-Nov-2025
|
12:26:36
|
20251106151890234
|
|
77
|
1782.0
|
BATE
|
06-Nov-2025
|
12:26:36
|
20251106151890236
|
|
380
|
1782.0
|
XLON
|
06-Nov-2025
|
12:26:36
|
20251106151890238
|
|
213
|
1782.0
|
CHIX
|
06-Nov-2025
|
12:30:20
|
20251106151890978
|
|
13
|
1782.0
|
BATE
|
06-Nov-2025
|
12:30:20
|
20251106151890980
|
|
276
|
1782.0
|
XLON
|
06-Nov-2025
|
12:30:20
|
20251106151890982
|
|
275
|
1781.5
|
CHIX
|
06-Nov-2025
|
12:34:15
|
20251106151892100
|
|
138
|
1781.5
|
BATE
|
06-Nov-2025
|
12:34:15
|
20251106151892102
|
|
424
|
1781.5
|
XLON
|
06-Nov-2025
|
12:34:15
|
20251106151892104
|
|
89
|
1780.5
|
CHIX
|
06-Nov-2025
|
12:35:18
|
20251106151892306
|
|
233
|
1780.5
|
XLON
|
06-Nov-2025
|
12:35:18
|
20251106151892308
|
|
213
|
1781.0
|
CHIX
|
06-Nov-2025
|
12:38:58
|
20251106151892755
|
|
64
|
1781.0
|
BATE
|
06-Nov-2025
|
12:38:58
|
20251106151892757
|
|
103
|
1781.0
|
XLON
|
06-Nov-2025
|
12:38:58
|
20251106151892759
|
|
208
|
1781.0
|
XLON
|
06-Nov-2025
|
12:38:58
|
20251106151892761
|
|
124
|
1780.0
|
CHIX
|
06-Nov-2025
|
12:39:56
|
20251106151892941
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
12:39:56
|
20251106151892943
|
|
409
|
1783.5
|
CHIX
|
06-Nov-2025
|
12:45:15
|
20251106151893624
|
|
91
|
1783.5
|
CHIX
|
06-Nov-2025
|
12:45:15
|
20251106151893626
|
|
409
|
1783.5
|
CHIX
|
06-Nov-2025
|
12:45:22
|
20251106151893634
|
|
29
|
1783.5
|
CHIX
|
06-Nov-2025
|
12:45:22
|
20251106151893636
|
|
224
|
1783.5
|
CHIX
|
06-Nov-2025
|
12:45:22
|
20251106151893638
|
|
184
|
1783.0
|
XLON
|
06-Nov-2025
|
12:45:57
|
20251106151893692
|
|
104
|
1782.0
|
CHIX
|
06-Nov-2025
|
12:48:35
|
20251106151894110
|
|
275
|
1782.5
|
CHIX
|
06-Nov-2025
|
12:49:59
|
20251106151894516
|
|
119
|
1782.5
|
BATE
|
06-Nov-2025
|
12:49:59
|
20251106151894518
|
|
225
|
1782.5
|
XLON
|
06-Nov-2025
|
12:49:59
|
20251106151894520
|
|
59
|
1782.0
|
CHIX
|
06-Nov-2025
|
12:51:50
|
20251106151894796
|
|
213
|
1782.0
|
XLON
|
06-Nov-2025
|
12:51:50
|
20251106151894798
|
|
213
|
1781.5
|
CHIX
|
06-Nov-2025
|
12:54:00
|
20251106151895305
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
12:54:00
|
20251106151895307
|
|
11
|
1781.5
|
XLON
|
06-Nov-2025
|
12:54:00
|
20251106151895309
|
|
293
|
1781.0
|
XLON
|
06-Nov-2025
|
12:54:28
|
20251106151895373
|
|
189
|
1781.0
|
XLON
|
06-Nov-2025
|
12:54:28
|
20251106151895375
|
|
80
|
1780.5
|
XLON
|
06-Nov-2025
|
12:55:44
|
20251106151895651
|
|
185
|
1781.5
|
XLON
|
06-Nov-2025
|
13:00:26
|
20251106151896809
|
|
170
|
1782.0
|
CHIX
|
06-Nov-2025
|
13:00:36
|
20251106151896865
|
|
543
|
1782.0
|
BATE
|
06-Nov-2025
|
13:00:36
|
20251106151896867
|
|
437
|
1782.0
|
XLON
|
06-Nov-2025
|
13:00:36
|
20251106151896869
|
|
149
|
1782.5
|
CHIX
|
06-Nov-2025
|
13:04:31
|
20251106151898015
|
|
354
|
1782.5
|
XLON
|
06-Nov-2025
|
13:04:31
|
20251106151898017
|
|
154
|
1782.5
|
CHIX
|
06-Nov-2025
|
13:06:12
|
20251106151898345
|
|
443
|
1782.5
|
XLON
|
06-Nov-2025
|
13:06:12
|
20251106151898347
|
|
384
|
1785.0
|
CHIX
|
06-Nov-2025
|
13:10:57
|
20251106151898932
|
|
126
|
1785.0
|
BATE
|
06-Nov-2025
|
13:10:57
|
20251106151898934
|
|
535
|
1785.0
|
XLON
|
06-Nov-2025
|
13:10:57
|
20251106151898936
|
|
213
|
1785.0
|
CHIX
|
06-Nov-2025
|
13:12:57
|
20251106151899248
|
|
81
|
1785.0
|
XLON
|
06-Nov-2025
|
13:12:57
|
20251106151899250
|
|
213
|
1785.5
|
CHIX
|
06-Nov-2025
|
13:15:02
|
20251106151899517
|
|
63
|
1785.5
|
BATE
|
06-Nov-2025
|
13:15:02
|
20251106151899519
|
|
286
|
1785.5
|
XLON
|
06-Nov-2025
|
13:15:02
|
20251106151899521
|
|
20
|
1784.5
|
CHIX
|
06-Nov-2025
|
13:15:46
|
20251106151899603
|
|
213
|
1784.5
|
XLON
|
06-Nov-2025
|
13:15:46
|
20251106151899605
|
|
48
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:16:37
|
20251106151899829
|
|
213
|
1783.5
|
XLON
|
06-Nov-2025
|
13:16:37
|
20251106151899831
|
|
57
|
1782.5
|
CHIX
|
06-Nov-2025
|
13:17:05
|
20251106151899911
|
|
300
|
1782.0
|
CHIX
|
06-Nov-2025
|
13:20:20
|
20251106151900812
|
|
77
|
1782.0
|
BATE
|
06-Nov-2025
|
13:20:20
|
20251106151900814
|
|
122
|
1782.0
|
XLON
|
06-Nov-2025
|
13:20:20
|
20251106151900816
|
|
193
|
1782.0
|
XLON
|
06-Nov-2025
|
13:20:20
|
20251106151900818
|
|
403
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:24:22
|
20251106151901442
|
|
26
|
1783.5
|
XLON
|
06-Nov-2025
|
13:24:22
|
20251106151901444
|
|
351
|
1783.5
|
XLON
|
06-Nov-2025
|
13:24:22
|
20251106151901446
|
|
81
|
1783.5
|
XLON
|
06-Nov-2025
|
13:24:22
|
20251106151901448
|
|
208
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:26:54
|
20251106151901956
|
|
283
|
1783.5
|
XLON
|
06-Nov-2025
|
13:26:54
|
20251106151901958
|
|
268
|
1783.5
|
XLON
|
06-Nov-2025
|
13:29:27
|
20251106151902352
|
|
140
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:29:32
|
20251106151902479
|
|
213
|
1783.5
|
XLON
|
06-Nov-2025
|
13:29:32
|
20251106151902481
|
|
113
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902945
|
|
139
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902947
|
|
38
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902949
|
|
307
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902951
|
|
91
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902953
|
|
57
|
1784.0
|
BATE
|
06-Nov-2025
|
13:32:27
|
20251106151902955
|
|
335
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:32:29
|
20251106151902958
|
|
251
|
1783.5
|
XLON
|
06-Nov-2025
|
13:32:29
|
20251106151902960
|
|
112
|
1783.0
|
CHIX
|
06-Nov-2025
|
13:34:10
|
20251106151903723
|
|
213
|
1783.0
|
XLON
|
06-Nov-2025
|
13:34:10
|
20251106151903725
|
|
166
|
1782.5
|
CHIX
|
06-Nov-2025
|
13:34:31
|
20251106151903790
|
|
120
|
1782.0
|
XLON
|
06-Nov-2025
|
13:36:35
|
20251106151904444
|
|
357
|
1782.5
|
CHIX
|
06-Nov-2025
|
13:38:24
|
20251106151905014
|
|
152
|
1782.5
|
BATE
|
06-Nov-2025
|
13:38:24
|
20251106151905016
|
|
175
|
1782.5
|
XLON
|
06-Nov-2025
|
13:38:24
|
20251106151905018
|
|
182
|
1782.5
|
XLON
|
06-Nov-2025
|
13:38:24
|
20251106151905020
|
|
171
|
1781.5
|
XLON
|
06-Nov-2025
|
13:38:57
|
20251106151905205
|
|
219
|
1781.5
|
CHIX
|
06-Nov-2025
|
13:41:08
|
20251106151905648
|
|
405
|
1781.5
|
XLON
|
06-Nov-2025
|
13:41:08
|
20251106151905650
|
|
94
|
1783.0
|
BATE
|
06-Nov-2025
|
13:42:55
|
20251106151906137
|
|
217
|
1783.0
|
CHIX
|
06-Nov-2025
|
13:42:55
|
20251106151906139
|
|
317
|
1783.0
|
XLON
|
06-Nov-2025
|
13:42:55
|
20251106151906141
|
|
258
|
1784.0
|
CHIX
|
06-Nov-2025
|
13:45:12
|
20251106151906817
|
|
2
|
1784.0
|
BATE
|
06-Nov-2025
|
13:45:12
|
20251106151906819
|
|
295
|
1784.0
|
XLON
|
06-Nov-2025
|
13:45:12
|
20251106151906821
|
|
205
|
1784.0
|
CHIX
|
06-Nov-2025
|
13:46:56
|
20251106151907270
|
|
351
|
1784.0
|
BATE
|
06-Nov-2025
|
13:46:56
|
20251106151907272
|
|
50
|
1783.5
|
CHIX
|
06-Nov-2025
|
13:47:57
|
20251106151907902
|
|
38
|
1783.0
|
CHIX
|
06-Nov-2025
|
13:48:00
|
20251106151907912
|
|
213
|
1783.0
|
XLON
|
06-Nov-2025
|
13:48:00
|
20251106151907914
|
|
156
|
1782.0
|
CHIX
|
06-Nov-2025
|
13:49:12
|
20251106151908506
|
|
160
|
1780.5
|
XLON
|
06-Nov-2025
|
13:49:49
|
20251106151908754
|
|
61
|
1779.0
|
XLON
|
06-Nov-2025
|
13:50:05
|
20251106151908778
|
|
58
|
1779.0
|
CHIX
|
06-Nov-2025
|
13:50:33
|
20251106151908821
|
|
138
|
1779.0
|
XLON
|
06-Nov-2025
|
13:50:33
|
20251106151908823
|
|
15
|
1779.0
|
XLON
|
06-Nov-2025
|
13:50:33
|
20251106151908825
|
|
53
|
1779.0
|
BATE
|
06-Nov-2025
|
13:54:11
|
20251106151909749
|
|
402
|
1779.0
|
CHIX
|
06-Nov-2025
|
13:54:11
|
20251106151909751
|
|
189
|
1779.0
|
CHIX
|
06-Nov-2025
|
13:54:11
|
20251106151909753
|
|
213
|
1779.0
|
XLON
|
06-Nov-2025
|
13:54:11
|
20251106151909755
|
|
19
|
1778.5
|
CHIX
|
06-Nov-2025
|
13:54:22
|
20251106151909761
|
|
213
|
1778.5
|
XLON
|
06-Nov-2025
|
13:54:22
|
20251106151909763
|
|
85
|
1779.0
|
CHIX
|
06-Nov-2025
|
13:55:58
|
20251106151910253
|
|
213
|
1779.0
|
XLON
|
06-Nov-2025
|
13:55:58
|
20251106151910255
|
|
213
|
1778.5
|
CHIX
|
06-Nov-2025
|
13:57:06
|
20251106151910399
|
|
50
|
1778.5
|
XLON
|
06-Nov-2025
|
13:57:06
|
20251106151910401
|
|
106
|
1778.0
|
CHIX
|
06-Nov-2025
|
13:57:36
|
20251106151910579
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
13:57:36
|
20251106151910581
|
|
305
|
1780.5
|
CHIX
|
06-Nov-2025
|
14:01:14
|
20251106151912739
|
|
151
|
1780.5
|
BATE
|
06-Nov-2025
|
14:01:14
|
20251106151912741
|
|
314
|
1780.5
|
XLON
|
06-Nov-2025
|
14:01:14
|
20251106151912743
|
|
399
|
1780.0
|
CHIX
|
06-Nov-2025
|
14:03:59
|
20251106151913646
|
|
129
|
1780.0
|
BATE
|
06-Nov-2025
|
14:03:59
|
20251106151913648
|
|
861
|
1780.0
|
XLON
|
06-Nov-2025
|
14:03:59
|
20251106151913650
|
|
200
|
1779.5
|
XLON
|
06-Nov-2025
|
14:04:58
|
20251106151913932
|
|
178
|
1779.0
|
XLON
|
06-Nov-2025
|
14:06:01
|
20251106151914204
|
|
144
|
1778.5
|
XLON
|
06-Nov-2025
|
14:07:54
|
20251106151915189
|
|
380
|
1778.5
|
XLON
|
06-Nov-2025
|
14:10:05
|
20251106151916411
|
|
126
|
1779.0
|
BATE
|
06-Nov-2025
|
14:11:14
|
20251106151916974
|
|
304
|
1779.0
|
CHIX
|
06-Nov-2025
|
14:11:14
|
20251106151916976
|
|
366
|
1779.0
|
XLON
|
06-Nov-2025
|
14:11:14
|
20251106151916978
|
|
213
|
1778.5
|
CHIX
|
06-Nov-2025
|
14:12:16
|
20251106151917516
|
|
45
|
1778.5
|
CHIX
|
06-Nov-2025
|
14:12:16
|
20251106151917518
|
|
213
|
1778.5
|
XLON
|
06-Nov-2025
|
14:12:16
|
20251106151917520
|
|
70
|
1778.0
|
CHIX
|
06-Nov-2025
|
14:13:18
|
20251106151917894
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
14:13:18
|
20251106151917896
|
|
402
|
1779.5
|
XLON
|
06-Nov-2025
|
14:17:35
|
20251106151919433
|
|
1,046
|
1780.5
|
XLON
|
06-Nov-2025
|
14:18:13
|
20251106151919632
|
|
228
|
1780.5
|
XLON
|
06-Nov-2025
|
14:18:13
|
20251106151919634
|
|
65
|
1780.5
|
XLON
|
06-Nov-2025
|
14:18:13
|
20251106151919646
|
|
173
|
1780.0
|
XLON
|
06-Nov-2025
|
14:19:17
|
20251106151919982
|
|
170
|
1779.0
|
CHIX
|
06-Nov-2025
|
14:21:12
|
20251106151920638
|
|
203
|
1778.5
|
CHIX
|
06-Nov-2025
|
14:22:14
|
20251106151921113
|
|
220
|
1778.5
|
XLON
|
06-Nov-2025
|
14:22:14
|
20251106151921115
|
|
105
|
1779.5
|
CHIX
|
06-Nov-2025
|
14:24:49
|
20251106151921712
|
|
441
|
1779.5
|
XLON
|
06-Nov-2025
|
14:24:49
|
20251106151921714
|
|
415
|
1779.5
|
XLON
|
06-Nov-2025
|
14:24:49
|
20251106151921716
|
|
172
|
1780.0
|
CHIX
|
06-Nov-2025
|
14:25:09
|
20251106151921788
|
|
41
|
1780.0
|
CHIX
|
06-Nov-2025
|
14:25:09
|
20251106151921790
|
|
126
|
1780.0
|
XLON
|
06-Nov-2025
|
14:25:09
|
20251106151921792
|
|
209
|
1779.5
|
XLON
|
06-Nov-2025
|
14:25:26
|
20251106151921953
|
|
239
|
1781.0
|
CHIX
|
06-Nov-2025
|
14:29:20
|
20251106151923180
|
|
503
|
1781.0
|
XLON
|
06-Nov-2025
|
14:29:20
|
20251106151923182
|
|
126
|
1781.0
|
CHIX
|
06-Nov-2025
|
14:29:43
|
20251106151923548
|
|
268
|
1783.0
|
BATE
|
06-Nov-2025
|
14:29:59
|
20251106151923768
|
|
213
|
1783.0
|
XLON
|
06-Nov-2025
|
14:29:59
|
20251106151923770
|
|
213
|
1783.0
|
XLON
|
06-Nov-2025
|
14:29:59
|
20251106151923772
|
|
9
|
1783.0
|
XLON
|
06-Nov-2025
|
14:30:00
|
20251106151923786
|
|
113
|
1782.5
|
CHIX
|
06-Nov-2025
|
14:30:52
|
20251106151924704
|
|
213
|
1782.5
|
BATE
|
06-Nov-2025
|
14:30:52
|
20251106151924706
|
|
213
|
1784.0
|
CHIX
|
06-Nov-2025
|
14:31:02
|
20251106151924833
|
|
91
|
1784.0
|
XLON
|
06-Nov-2025
|
14:31:02
|
20251106151924835
|
|
166
|
1782.5
|
CHIX
|
06-Nov-2025
|
14:31:35
|
20251106151925094
|
|
213
|
1782.5
|
XLON
|
06-Nov-2025
|
14:31:35
|
20251106151925096
|
|
358
|
1781.5
|
CHIX
|
06-Nov-2025
|
14:32:40
|
20251106151925662
|
|
3
|
1781.5
|
BATE
|
06-Nov-2025
|
14:32:40
|
20251106151925664
|
|
331
|
1781.5
|
XLON
|
06-Nov-2025
|
14:32:40
|
20251106151925666
|
|
131
|
1779.5
|
CHIX
|
06-Nov-2025
|
14:33:13
|
20251106151925998
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
14:33:13
|
20251106151926000
|
|
665
|
1784.5
|
BATE
|
06-Nov-2025
|
14:35:00
|
20251106151926875
|
|
447
|
1784.5
|
XLON
|
06-Nov-2025
|
14:35:00
|
20251106151926877
|
|
213
|
1784.5
|
BATE
|
06-Nov-2025
|
14:35:00
|
20251106151926879
|
|
25
|
1784.5
|
XLON
|
06-Nov-2025
|
14:35:00
|
20251106151926881
|
|
79
|
1781.5
|
CHIX
|
06-Nov-2025
|
14:36:02
|
20251106151927875
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
14:36:02
|
20251106151927877
|
|
246
|
1783.5
|
CHIX
|
06-Nov-2025
|
14:37:30
|
20251106151929258
|
|
485
|
1783.5
|
BATE
|
06-Nov-2025
|
14:37:30
|
20251106151929260
|
|
165
|
1783.5
|
XLON
|
06-Nov-2025
|
14:37:30
|
20251106151929262
|
|
323
|
1784.0
|
CHIX
|
06-Nov-2025
|
14:39:08
|
20251106151929904
|
|
146
|
1784.0
|
BATE
|
06-Nov-2025
|
14:39:08
|
20251106151929906
|
|
315
|
1784.0
|
XLON
|
06-Nov-2025
|
14:39:08
|
20251106151929908
|
|
213
|
1784.5
|
CHIX
|
06-Nov-2025
|
14:40:02
|
20251106151930543
|
|
187
|
1784.5
|
XLON
|
06-Nov-2025
|
14:40:02
|
20251106151930545
|
|
72
|
1783.5
|
CHIX
|
06-Nov-2025
|
14:40:24
|
20251106151931037
|
|
213
|
1783.5
|
XLON
|
06-Nov-2025
|
14:40:24
|
20251106151931039
|
|
115
|
1782.5
|
CHIX
|
06-Nov-2025
|
14:40:30
|
20251106151931079
|
|
224
|
1782.5
|
XLON
|
06-Nov-2025
|
14:40:35
|
20251106151931093
|
|
213
|
1782.0
|
CHIX
|
06-Nov-2025
|
14:40:59
|
20251106151931352
|
|
33
|
1782.0
|
XLON
|
06-Nov-2025
|
14:40:59
|
20251106151931354
|
|
56
|
1781.5
|
XLON
|
06-Nov-2025
|
14:41:51
|
20251106151931772
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
14:41:51
|
20251106151931774
|
|
214
|
1783.5
|
CHIX
|
06-Nov-2025
|
14:43:46
|
20251106151933195
|
|
476
|
1783.0
|
XLON
|
06-Nov-2025
|
14:43:46
|
20251106151933197
|
|
239
|
1783.0
|
XLON
|
06-Nov-2025
|
14:43:46
|
20251106151933199
|
|
213
|
1783.0
|
XLON
|
06-Nov-2025
|
14:43:46
|
20251106151933201
|
|
162
|
1783.0
|
XLON
|
06-Nov-2025
|
14:43:46
|
20251106151933203
|
|
203
|
1782.5
|
CHIX
|
06-Nov-2025
|
14:44:54
|
20251106151933908
|
|
298
|
1782.5
|
XLON
|
06-Nov-2025
|
14:44:54
|
20251106151933910
|
|
213
|
1781.5
|
CHIX
|
06-Nov-2025
|
14:45:18
|
20251106151934122
|
|
35
|
1781.5
|
XLON
|
06-Nov-2025
|
14:45:18
|
20251106151934124
|
|
299
|
1784.0
|
CHIX
|
06-Nov-2025
|
14:46:47
|
20251106151934535
|
|
13
|
1784.0
|
BATE
|
06-Nov-2025
|
14:46:47
|
20251106151934537
|
|
213
|
1784.0
|
XLON
|
06-Nov-2025
|
14:46:47
|
20251106151934539
|
|
213
|
1783.0
|
CHIX
|
06-Nov-2025
|
14:46:56
|
20251106151934739
|
|
74
|
1783.0
|
XLON
|
06-Nov-2025
|
14:46:56
|
20251106151934741
|
|
1
|
1781.0
|
CHIX
|
06-Nov-2025
|
14:47:38
|
20251106151935070
|
|
213
|
1781.0
|
XLON
|
06-Nov-2025
|
14:47:38
|
20251106151935072
|
|
75
|
1779.5
|
CHIX
|
06-Nov-2025
|
14:48:31
|
20251106151935428
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
14:48:31
|
20251106151935430
|
|
264
|
1779.0
|
CHIX
|
06-Nov-2025
|
14:49:47
|
20251106151936310
|
|
148
|
1779.0
|
BATE
|
06-Nov-2025
|
14:49:47
|
20251106151936312
|
|
456
|
1779.0
|
XLON
|
06-Nov-2025
|
14:49:47
|
20251106151936314
|
|
12
|
1783.0
|
BATE
|
06-Nov-2025
|
14:52:17
|
20251106151937763
|
|
506
|
1783.0
|
XLON
|
06-Nov-2025
|
14:52:17
|
20251106151937765
|
|
849
|
1783.0
|
XLON
|
06-Nov-2025
|
14:52:17
|
20251106151937767
|
|
84
|
1783.0
|
XLON
|
06-Nov-2025
|
14:52:17
|
20251106151937769
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
14:53:37
|
20251106151938364
|
|
42
|
1781.5
|
BATE
|
06-Nov-2025
|
14:54:56
|
20251106151939081
|
|
103
|
1781.0
|
BATE
|
06-Nov-2025
|
14:54:57
|
20251106151939089
|
|
337
|
1783.5
|
CHIX
|
06-Nov-2025
|
14:55:57
|
20251106151939458
|
|
838
|
1783.5
|
XLON
|
06-Nov-2025
|
14:55:57
|
20251106151939460
|
|
180
|
1783.5
|
XLON
|
06-Nov-2025
|
14:55:57
|
20251106151939462
|
|
87
|
1783.5
|
CHIX
|
06-Nov-2025
|
14:55:57
|
20251106151939464
|
|
27
|
1783.0
|
CHIX
|
06-Nov-2025
|
14:57:55
|
20251106151940095
|
|
36
|
1783.0
|
BATE
|
06-Nov-2025
|
14:57:55
|
20251106151940097
|
|
233
|
1783.0
|
XLON
|
06-Nov-2025
|
14:57:55
|
20251106151940099
|
|
95
|
1783.0
|
CHIX
|
06-Nov-2025
|
14:57:55
|
20251106151940101
|
|
286
|
1783.0
|
BATE
|
06-Nov-2025
|
14:57:55
|
20251106151940103
|
|
252
|
1783.0
|
XLON
|
06-Nov-2025
|
14:57:55
|
20251106151940105
|
|
2
|
1783.0
|
BATE
|
06-Nov-2025
|
14:57:56
|
20251106151940107
|
|
45
|
1782.5
|
CHIX
|
06-Nov-2025
|
14:58:23
|
20251106151940397
|
|
23
|
1782.0
|
CHIX
|
06-Nov-2025
|
14:58:23
|
20251106151940399
|
|
213
|
1782.0
|
XLON
|
06-Nov-2025
|
14:58:23
|
20251106151940401
|
|
213
|
1781.5
|
CHIX
|
06-Nov-2025
|
14:59:39
|
20251106151941173
|
|
81
|
1781.5
|
XLON
|
06-Nov-2025
|
14:59:39
|
20251106151941175
|
|
16
|
1781.0
|
CHIX
|
06-Nov-2025
|
14:59:44
|
20251106151941211
|
|
213
|
1781.0
|
XLON
|
06-Nov-2025
|
14:59:44
|
20251106151941213
|
|
54
|
1782.0
|
CHIX
|
06-Nov-2025
|
15:00:30
|
20251106151941691
|
|
213
|
1782.0
|
XLON
|
06-Nov-2025
|
15:00:30
|
20251106151941693
|
|
41
|
1781.5
|
BATE
|
06-Nov-2025
|
15:00:35
|
20251106151941862
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
15:00:35
|
20251106151941864
|
|
58
|
1781.0
|
XLON
|
06-Nov-2025
|
15:00:46
|
20251106151941932
|
|
335
|
1781.5
|
CHIX
|
06-Nov-2025
|
15:02:24
|
20251106151942625
|
|
141
|
1781.5
|
BATE
|
06-Nov-2025
|
15:02:24
|
20251106151942627
|
|
377
|
1781.5
|
XLON
|
06-Nov-2025
|
15:02:24
|
20251106151942729
|
|
213
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:02:54
|
20251106151942915
|
|
141
|
1781.0
|
XLON
|
06-Nov-2025
|
15:02:54
|
20251106151942917
|
|
213
|
1780.5
|
CHIX
|
06-Nov-2025
|
15:03:18
|
20251106151943118
|
|
106
|
1780.5
|
XLON
|
06-Nov-2025
|
15:03:18
|
20251106151943120
|
|
85
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:04:29
|
20251106151943426
|
|
157
|
1780.0
|
XLON
|
06-Nov-2025
|
15:04:29
|
20251106151943428
|
|
56
|
1780.0
|
XLON
|
06-Nov-2025
|
15:04:29
|
20251106151943430
|
|
213
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:04:39
|
20251106151943452
|
|
244
|
1779.0
|
XLON
|
06-Nov-2025
|
15:04:39
|
20251106151943454
|
|
179
|
1779.0
|
XLON
|
06-Nov-2025
|
15:04:42
|
20251106151943474
|
|
114
|
1778.5
|
BATE
|
06-Nov-2025
|
15:05:09
|
20251106151943578
|
|
213
|
1778.5
|
XLON
|
06-Nov-2025
|
15:05:10
|
20251106151943580
|
|
471
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:07:38
|
20251106151944725
|
|
108
|
1781.0
|
BATE
|
06-Nov-2025
|
15:07:38
|
20251106151944733
|
|
441
|
1781.0
|
XLON
|
06-Nov-2025
|
15:07:38
|
20251106151944735
|
|
293
|
1781.0
|
XLON
|
06-Nov-2025
|
15:07:38
|
20251106151944737
|
|
95
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:08:29
|
20251106151945090
|
|
189
|
1779.0
|
XLON
|
06-Nov-2025
|
15:08:29
|
20251106151945092
|
|
24
|
1779.0
|
XLON
|
06-Nov-2025
|
15:08:29
|
20251106151945094
|
|
213
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:09:40
|
20251106151945665
|
|
29
|
1779.5
|
XLON
|
06-Nov-2025
|
15:09:40
|
20251106151945667
|
|
177
|
1778.5
|
CHIX
|
06-Nov-2025
|
15:09:53
|
20251106151945784
|
|
342
|
1778.5
|
XLON
|
06-Nov-2025
|
15:09:53
|
20251106151945786
|
|
248
|
1780.5
|
XLON
|
06-Nov-2025
|
15:11:02
|
20251106151946241
|
|
33
|
1780.5
|
XLON
|
06-Nov-2025
|
15:11:04
|
20251106151946263
|
|
120
|
1781.5
|
XLON
|
06-Nov-2025
|
15:11:06
|
20251106151946279
|
|
213
|
1781.5
|
XLON
|
06-Nov-2025
|
15:11:07
|
20251106151946283
|
|
212
|
1781.5
|
XLON
|
06-Nov-2025
|
15:11:07
|
20251106151946285
|
|
7
|
1781.5
|
XLON
|
06-Nov-2025
|
15:11:13
|
20251106151946295
|
|
42
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:12:04
|
20251106151946554
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
15:12:04
|
20251106151946556
|
|
213
|
1780.0
|
BATE
|
06-Nov-2025
|
15:12:55
|
20251106151946882
|
|
95
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:12:55
|
20251106151946888
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
15:12:55
|
20251106151946898
|
|
504
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:14:42
|
20251106151947644
|
|
303
|
1781.0
|
BATE
|
06-Nov-2025
|
15:14:42
|
20251106151947646
|
|
306
|
1781.0
|
XLON
|
06-Nov-2025
|
15:14:42
|
20251106151947648
|
|
213
|
1780.5
|
BATE
|
06-Nov-2025
|
15:16:09
|
20251106151948233
|
|
33
|
1780.5
|
XLON
|
06-Nov-2025
|
15:16:09
|
20251106151948235
|
|
213
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:16:17
|
20251106151948265
|
|
72
|
1780.0
|
XLON
|
06-Nov-2025
|
15:16:17
|
20251106151948267
|
|
29
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:16:17
|
20251106151948269
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
15:16:17
|
20251106151948271
|
|
37
|
1778.5
|
CHIX
|
06-Nov-2025
|
15:16:55
|
20251106151948725
|
|
213
|
1778.5
|
XLON
|
06-Nov-2025
|
15:16:55
|
20251106151948727
|
|
331
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:19:35
|
20251106151949751
|
|
524
|
1781.0
|
XLON
|
06-Nov-2025
|
15:19:35
|
20251106151949753
|
|
225
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:19:35
|
20251106151949755
|
|
55
|
1781.0
|
BATE
|
06-Nov-2025
|
15:19:35
|
20251106151949757
|
|
253
|
1781.0
|
XLON
|
06-Nov-2025
|
15:19:35
|
20251106151949759
|
|
168
|
1782.0
|
BATE
|
06-Nov-2025
|
15:19:54
|
20251106151949809
|
|
52
|
1782.0
|
CHIX
|
06-Nov-2025
|
15:20:02
|
20251106151950015
|
|
45
|
1782.0
|
BATE
|
06-Nov-2025
|
15:20:02
|
20251106151950017
|
|
213
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:20:50
|
20251106151950379
|
|
14
|
1780.0
|
XLON
|
06-Nov-2025
|
15:20:50
|
20251106151950381
|
|
108
|
1781.0
|
BATE
|
06-Nov-2025
|
15:22:45
|
20251106151951076
|
|
280
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:22:45
|
20251106151951078
|
|
172
|
1781.0
|
CHIX
|
06-Nov-2025
|
15:22:45
|
20251106151951080
|
|
541
|
1781.0
|
XLON
|
06-Nov-2025
|
15:22:45
|
20251106151951082
|
|
11
|
1780.5
|
CHIX
|
06-Nov-2025
|
15:23:35
|
20251106151951536
|
|
213
|
1780.5
|
XLON
|
06-Nov-2025
|
15:23:35
|
20251106151951538
|
|
107
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:23:36
|
20251106151951552
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
15:23:36
|
20251106151951554
|
|
17
|
1778.0
|
CHIX
|
06-Nov-2025
|
15:24:03
|
20251106151951726
|
|
26
|
1778.0
|
CHIX
|
06-Nov-2025
|
15:24:03
|
20251106151951728
|
|
212
|
1778.0
|
XLON
|
06-Nov-2025
|
15:24:03
|
20251106151951730
|
|
1
|
1778.0
|
XLON
|
06-Nov-2025
|
15:24:03
|
20251106151951832
|
|
414
|
1777.0
|
BATE
|
06-Nov-2025
|
15:26:20
|
20251106151953201
|
|
180
|
1777.0
|
XLON
|
06-Nov-2025
|
15:26:20
|
20251106151953203
|
|
739
|
1777.0
|
XLON
|
06-Nov-2025
|
15:26:20
|
20251106151953205
|
|
20
|
1776.0
|
CHIX
|
06-Nov-2025
|
15:28:03
|
20251106151954012
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
15:28:03
|
20251106151954014
|
|
486
|
1776.5
|
CHIX
|
06-Nov-2025
|
15:28:38
|
20251106151954133
|
|
54
|
1776.5
|
BATE
|
06-Nov-2025
|
15:28:38
|
20251106151954135
|
|
336
|
1776.5
|
XLON
|
06-Nov-2025
|
15:28:38
|
20251106151954137
|
|
43
|
1776.0
|
CHIX
|
06-Nov-2025
|
15:29:59
|
20251106151954644
|
|
213
|
1776.0
|
XLON
|
06-Nov-2025
|
15:29:59
|
20251106151954646
|
|
40
|
1775.5
|
BATE
|
06-Nov-2025
|
15:30:04
|
20251106151954680
|
|
4
|
1775.5
|
BATE
|
06-Nov-2025
|
15:30:07
|
20251106151954693
|
|
68
|
1775.5
|
BATE
|
06-Nov-2025
|
15:30:10
|
20251106151954718
|
|
101
|
1775.5
|
BATE
|
06-Nov-2025
|
15:30:10
|
20251106151954720
|
|
93
|
1775.5
|
CHIX
|
06-Nov-2025
|
15:30:10
|
20251106151954722
|
|
213
|
1775.5
|
XLON
|
06-Nov-2025
|
15:30:10
|
20251106151954724
|
|
101
|
1775.5
|
CHIX
|
06-Nov-2025
|
15:30:50
|
20251106151955093
|
|
28
|
1775.5
|
XLON
|
06-Nov-2025
|
15:30:50
|
20251106151955095
|
|
194
|
1775.5
|
XLON
|
06-Nov-2025
|
15:30:50
|
20251106151955097
|
|
599
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:32:54
|
20251106151955976
|
|
86
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:32:54
|
20251106151955978
|
|
4
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:32:54
|
20251106151955980
|
|
456
|
1779.0
|
XLON
|
06-Nov-2025
|
15:32:54
|
20251106151955982
|
|
4
|
1779.0
|
XLON
|
06-Nov-2025
|
15:32:54
|
20251106151955984
|
|
148
|
1777.5
|
CHIX
|
06-Nov-2025
|
15:33:47
|
20251106151956343
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
15:33:47
|
20251106151956345
|
|
169
|
1777.0
|
BATE
|
06-Nov-2025
|
15:35:31
|
20251106151956977
|
|
421
|
1777.0
|
CHIX
|
06-Nov-2025
|
15:35:31
|
20251106151956979
|
|
887
|
1777.0
|
XLON
|
06-Nov-2025
|
15:35:31
|
20251106151956981
|
|
477
|
1777.0
|
CHIX
|
06-Nov-2025
|
15:38:12
|
20251106151958170
|
|
521
|
1777.0
|
XLON
|
06-Nov-2025
|
15:38:12
|
20251106151958172
|
|
243
|
1776.5
|
BATE
|
06-Nov-2025
|
15:38:15
|
20251106151958178
|
|
59
|
1776.5
|
BATE
|
06-Nov-2025
|
15:38:15
|
20251106151958180
|
|
51
|
1776.5
|
BATE
|
06-Nov-2025
|
15:38:15
|
20251106151958182
|
|
28
|
1776.5
|
BATE
|
06-Nov-2025
|
15:38:15
|
20251106151958184
|
|
15
|
1776.5
|
BATE
|
06-Nov-2025
|
15:38:15
|
20251106151958186
|
|
108
|
1776.5
|
CHIX
|
06-Nov-2025
|
15:38:52
|
20251106151958413
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
15:38:52
|
20251106151958415
|
|
89
|
1777.0
|
CHIX
|
06-Nov-2025
|
15:39:14
|
20251106151958487
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
15:39:19
|
20251106151958495
|
|
24
|
1776.5
|
CHIX
|
06-Nov-2025
|
15:40:45
|
20251106151959087
|
|
213
|
1776.5
|
XLON
|
06-Nov-2025
|
15:40:45
|
20251106151959089
|
|
213
|
1777.0
|
CHIX
|
06-Nov-2025
|
15:41:14
|
20251106151959314
|
|
55
|
1777.0
|
BATE
|
06-Nov-2025
|
15:41:14
|
20251106151959316
|
|
596
|
1777.0
|
XLON
|
06-Nov-2025
|
15:41:14
|
20251106151959318
|
|
50
|
1777.5
|
XLON
|
06-Nov-2025
|
15:41:35
|
20251106151959659
|
|
187
|
1778.0
|
BATE
|
06-Nov-2025
|
15:43:00
|
20251106151960177
|
|
376
|
1778.0
|
XLON
|
06-Nov-2025
|
15:43:00
|
20251106151960179
|
|
127
|
1778.0
|
BATE
|
06-Nov-2025
|
15:43:00
|
20251106151960181
|
|
183
|
1778.0
|
XLON
|
06-Nov-2025
|
15:43:02
|
20251106151960183
|
|
63
|
1778.5
|
BATE
|
06-Nov-2025
|
15:43:48
|
20251106151960358
|
|
259
|
1778.5
|
CHIX
|
06-Nov-2025
|
15:43:48
|
20251106151960360
|
|
234
|
1778.5
|
XLON
|
06-Nov-2025
|
15:43:48
|
20251106151960362
|
|
213
|
1777.0
|
BATE
|
06-Nov-2025
|
15:44:15
|
20251106151960580
|
|
58
|
1777.0
|
XLON
|
06-Nov-2025
|
15:44:15
|
20251106151960582
|
|
178
|
1777.5
|
BATE
|
06-Nov-2025
|
15:45:55
|
20251106151961538
|
|
418
|
1777.5
|
CHIX
|
06-Nov-2025
|
15:45:55
|
20251106151961540
|
|
259
|
1777.5
|
XLON
|
06-Nov-2025
|
15:45:55
|
20251106151961542
|
|
229
|
1779.0
|
XLON
|
06-Nov-2025
|
15:48:12
|
20251106151962535
|
|
456
|
1779.0
|
XLON
|
06-Nov-2025
|
15:48:12
|
20251106151962537
|
|
329
|
1779.0
|
XLON
|
06-Nov-2025
|
15:48:12
|
20251106151962539
|
|
213
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:49:28
|
20251106151964102
|
|
209
|
1779.5
|
XLON
|
06-Nov-2025
|
15:49:28
|
20251106151964104
|
|
213
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:49:45
|
20251106151964213
|
|
142
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:49:45
|
20251106151964215
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
15:49:45
|
20251106151964217
|
|
87
|
1780.5
|
CHIX
|
06-Nov-2025
|
15:50:13
|
20251106151964584
|
|
213
|
1780.5
|
XLON
|
06-Nov-2025
|
15:50:13
|
20251106151964586
|
|
74
|
1780.0
|
BATE
|
06-Nov-2025
|
15:50:46
|
20251106151964847
|
|
213
|
1780.0
|
XLON
|
06-Nov-2025
|
15:50:46
|
20251106151964849
|
|
72
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:50:47
|
20251106151964857
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
15:50:47
|
20251106151964859
|
|
213
|
1780.0
|
CHIX
|
06-Nov-2025
|
15:52:17
|
20251106151965773
|
|
117
|
1780.0
|
XLON
|
06-Nov-2025
|
15:52:17
|
20251106151965775
|
|
260
|
1779.5
|
BATE
|
06-Nov-2025
|
15:52:55
|
20251106151966242
|
|
77
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:54:08
|
20251106151966920
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
15:54:08
|
20251106151966922
|
|
645
|
1779.5
|
XLON
|
06-Nov-2025
|
15:54:49
|
20251106151967204
|
|
285
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:55:04
|
20251106151967384
|
|
437
|
1779.5
|
XLON
|
06-Nov-2025
|
15:55:04
|
20251106151967386
|
|
145
|
1780.0
|
BATE
|
06-Nov-2025
|
15:55:49
|
20251106151968253
|
|
213
|
1779.5
|
XLON
|
06-Nov-2025
|
15:56:51
|
20251106151968615
|
|
113
|
1779.5
|
XLON
|
06-Nov-2025
|
15:57:07
|
20251106151968657
|
|
72
|
1779.5
|
BATE
|
06-Nov-2025
|
15:57:23
|
20251106151968827
|
|
52
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:57:23
|
20251106151968829
|
|
794
|
1779.5
|
XLON
|
06-Nov-2025
|
15:57:23
|
20251106151968831
|
|
633
|
1779.5
|
CHIX
|
06-Nov-2025
|
15:59:23
|
20251106151969544
|
|
315
|
1779.5
|
BATE
|
06-Nov-2025
|
15:59:23
|
20251106151969546
|
|
565
|
1779.5
|
XLON
|
06-Nov-2025
|
15:59:23
|
20251106151969548
|
|
79
|
1779.0
|
CHIX
|
06-Nov-2025
|
15:59:57
|
20251106151970348
|
|
213
|
1779.0
|
XLON
|
06-Nov-2025
|
15:59:57
|
20251106151970350
|
|
156
|
1778.0
|
CHIX
|
06-Nov-2025
|
16:00:47
|
20251106151970729
|
|
213
|
1778.0
|
XLON
|
06-Nov-2025
|
16:00:47
|
20251106151970731
|
|
106
|
1777.0
|
CHIX
|
06-Nov-2025
|
16:01:36
|
20251106151971095
|
|
213
|
1777.0
|
XLON
|
06-Nov-2025
|
16:01:36
|
20251106151971097
|
|
98
|
1778.0
|
CHIX
|
06-Nov-2025
|
16:02:57
|
20251106151971876
|
|
2
|
1778.0
|
BATE
|
06-Nov-2025
|
16:02:59
|
20251106151971892
|
|
315
|
1778.0
|
BATE
|
06-Nov-2025
|
16:03:07
|
20251106151971928
|
|
518
|
1778.0
|
CHIX
|
06-Nov-2025
|
16:03:07
|
20251106151971930
|
|
478
|
1778.0
|
XLON
|
06-Nov-2025
|
16:03:07
|
20251106151971932
|
|
12
|
1778.0
|
XLON
|
06-Nov-2025
|
16:03:07
|
20251106151971934
|
|
213
|
1777.5
|
XLON
|
06-Nov-2025
|
16:03:50
|
20251106151972219
|
|
114
|
1777.5
|
XLON
|
06-Nov-2025
|
16:04:14
|
20251106151972464
|
|
7
|
1777.5
|
CHIX
|
06-Nov-2025
|
16:05:29
|
20251106151972808
|
|
133
|
1777.5
|
BATE
|
06-Nov-2025
|
16:05:29
|
20251106151972810
|
|
256
|
1777.5
|
BATE
|
06-Nov-2025
|
16:05:29
|
20251106151972812
|
|
405
|
1777.5
|
XLON
|
06-Nov-2025
|
16:05:29
|
20251106151972814
|
|
600
|
1777.5
|
XLON
|
06-Nov-2025
|
16:05:29
|
20251106151972816
|
|
256
|
1778.5
|
BATE
|
06-Nov-2025
|
16:07:31
|
20251106151973484
|
|
8
|
1778.5
|
XLON
|
06-Nov-2025
|
16:07:31
|
20251106151973486
|
|
1,052
|
1778.5
|
XLON
|
06-Nov-2025
|
16:07:31
|
20251106151973488
|
|
73
|
1780.0
|
XLON
|
06-Nov-2025
|
16:09:33
|
20251106151974310
|
|
103
|
1780.0
|
XLON
|
06-Nov-2025
|
16:09:33
|
20251106151974312
|
|
55
|
1780.0
|
XLON
|
06-Nov-2025
|
16:09:33
|
20251106151974314
|
|
172
|
1780.0
|
XLON
|
06-Nov-2025
|
16:09:33
|
20251106151974316
|
|
894
|
1780.0
|
XLON
|
06-Nov-2025
|
16:09:33
|
20251106151974318
|
|
175
|
1779.5
|
XLON
|
06-Nov-2025
|
16:11:24
|
20251106151974981
|
|
65
|
1779.5
|
XLON
|
06-Nov-2025
|
16:11:24
|
20251106151974983
|
|
119
|
1779.5
|
XLON
|
06-Nov-2025
|
16:11:24
|
20251106151974985
|
|
275
|
1780.0
|
CHIX
|
06-Nov-2025
|
16:12:02
|
20251106151975180
|
|
116
|
1780.0
|
BATE
|
06-Nov-2025
|
16:12:02
|
20251106151975182
|
|
566
|
1780.0
|
XLON
|
06-Nov-2025
|
16:12:02
|
20251106151975184
|
|
109
|
1779.0
|
CHIX
|
06-Nov-2025
|
16:12:16
|
20251106151975418
|
|
213
|
1779.0
|
XLON
|
06-Nov-2025
|
16:12:16
|
20251106151975420
|
|
760
|
1779.0
|
XLON
|
06-Nov-2025
|
16:14:08
|
20251106151976017
|
|
8
|
1779.0
|
XLON
|
06-Nov-2025
|
16:14:08
|
20251106151976019
|
|
213
|
1779.0
|
CHIX
|
06-Nov-2025
|
16:14:08
|
20251106151976021
|
|
345
|
1779.0
|
XLON
|
06-Nov-2025
|
16:14:08
|
20251106151976023
|
|
6
|
1779.0
|
XLON
|
06-Nov-2025
|
16:14:08
|
20251106151976025
|
|
101
|
1778.0
|
CHIX
|
06-Nov-2025
|
16:14:54
|
20251106151976316
|
|
213
|
1778.0
|
CHIX
|
06-Nov-2025
|
16:14:54
|
20251106151976318
|
|
132
|
1778.0
|
BATE
|
06-Nov-2025
|
16:15:49
|
20251106151976530
|
|
46
|
1778.0
|
XLON
|
06-Nov-2025
|
16:15:49
|
20251106151976532
|
|
167
|
1778.0
|
XLON
|
06-Nov-2025
|
16:15:49
|
20251106151976534
|
|
128
|
1777.5
|
CHIX
|
06-Nov-2025
|
16:17:00
|
20251106151977666
|
|
221
|
1777.5
|
XLON
|
06-Nov-2025
|
16:17:00
|
20251106151977668
|
|
578
|
1777.5
|
XLON
|
06-Nov-2025
|
16:17:22
|
20251106151978031
|
|
421
|
1777.5
|
XLON
|
06-Nov-2025
|
16:17:22
|
20251106151978033
|
|
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: November
07, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this update?
GSK bought 170,000 ordinary shares on 06 November 2025 for treasury as part of its existing share buyback programme.
What prices did GSK pay for the repurchased shares?
The volume‑weighted average price was 1,778.72p, with a low of 1,769.50p and a high of 1,786.00p.
How many shares has GSK repurchased since 30 September 2025?
Since 30 September 2025, GSK has purchased 7,989,000 ordinary shares.
How many GSK shares are in treasury and in issue after the purchase?
GSK holds 255,453,844 treasury shares and has 4,059,969,755 shares in issue (excluding treasury).
What is the total number of GSK voting rights now?
The total number of voting rights is 4,059,969,755.
What percentage of voting rights do GSK’s treasury shares represent?
Treasury shares represent 6.29% of voting rights as confirmed under DTR 5.5.1R.
Who executed the buyback for GSK and on which venues?
BNP Paribas SA executed trades across the London Stock Exchange, Cboe Europe CHIX, and BATE order books.
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
Nov 14, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 13, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 13, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)