[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that, under its existing share buyback programme, it repurchased 185,000 ordinary shares on 18 November 2025 through BNP Paribas SA. The shares, with a nominal value of 31¼ pence each, were bought at prices between 1,771.00p and 1,803.00p, with a volume-weighted average price of 1,780.45p, and will be held as treasury shares.
Since 30 September 2025, GSK has purchased 9,355,000 ordinary shares under this programme. After this latest transaction, the company holds 234,819,844 shares in treasury and has 4,080,611,266 ordinary shares in issue excluding treasury shares. The total number of voting rights is 4,080,611,266, and the percentage of voting rights attributable to treasury shares is confirmed as 5.75 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 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:
|
18 November 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
185,000
|
|
Lowest price paid per share (GBp):
|
1,771.00p
|
|
Highest price paid per share (GBp):
|
1,803.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,780.45p
|
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
9,355,000 ordinary shares.
Following the above purchase, the Company will hold 234,819,844
ordinary shares in treasury and have 4,080,611,266 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,080,611,266. 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 5.75 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: 18 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
|
15,190
|
1,803.00p
|
1,772.50p
|
1,782.06p
|
|
CHIX
|
57,445
|
1,803.00p
|
1,771.00p
|
1,779.71p
|
|
XLON
|
112,365
|
1,803.00p
|
1,771.00p
|
1,780.61p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
33
|
1796.5
|
XLON
|
18-Nov-2025
|
08:00:19
|
20251118154020901
|
|
7
|
1796.5
|
CHIX
|
18-Nov-2025
|
08:00:19
|
20251118154020903
|
|
194
|
1796.5
|
CHIX
|
18-Nov-2025
|
08:00:19
|
20251118154020905
|
|
5
|
1796.5
|
XLON
|
18-Nov-2025
|
08:00:20
|
20251118154020913
|
|
206
|
1803.0
|
XLON
|
18-Nov-2025
|
08:01:38
|
20251118154022602
|
|
249
|
1803.0
|
CHIX
|
18-Nov-2025
|
08:01:38
|
20251118154022604
|
|
48
|
1803.0
|
BATE
|
18-Nov-2025
|
08:01:38
|
20251118154022606
|
|
254
|
1803.0
|
XLON
|
18-Nov-2025
|
08:02:56
|
20251118154022998
|
|
23
|
1803.0
|
XLON
|
18-Nov-2025
|
08:02:56
|
20251118154023000
|
|
157
|
1803.0
|
CHIX
|
18-Nov-2025
|
08:02:56
|
20251118154023002
|
|
9
|
1803.0
|
XLON
|
18-Nov-2025
|
08:03:12
|
20251118154023046
|
|
343
|
1803.0
|
XLON
|
18-Nov-2025
|
08:04:19
|
20251118154023808
|
|
46
|
1803.0
|
BATE
|
18-Nov-2025
|
08:04:19
|
20251118154023810
|
|
132
|
1803.0
|
CHIX
|
18-Nov-2025
|
08:04:19
|
20251118154023812
|
|
233
|
1801.5
|
XLON
|
18-Nov-2025
|
08:04:49
|
20251118154023904
|
|
197
|
1801.5
|
CHIX
|
18-Nov-2025
|
08:04:49
|
20251118154023906
|
|
167
|
1801.0
|
XLON
|
18-Nov-2025
|
08:06:07
|
20251118154024452
|
|
161
|
1801.0
|
XLON
|
18-Nov-2025
|
08:06:07
|
20251118154024454
|
|
93
|
1801.0
|
CHIX
|
18-Nov-2025
|
08:06:07
|
20251118154024456
|
|
31
|
1801.0
|
BATE
|
18-Nov-2025
|
08:06:07
|
20251118154024458
|
|
1
|
1801.0
|
BATE
|
18-Nov-2025
|
08:06:07
|
20251118154024460
|
|
362
|
1801.5
|
XLON
|
18-Nov-2025
|
08:06:32
|
20251118154024576
|
|
116
|
1801.5
|
CHIX
|
18-Nov-2025
|
08:06:32
|
20251118154024578
|
|
40
|
1801.5
|
BATE
|
18-Nov-2025
|
08:06:32
|
20251118154024580
|
|
41
|
1802.5
|
CHIX
|
18-Nov-2025
|
08:06:46
|
20251118154024708
|
|
236
|
1802.5
|
BATE
|
18-Nov-2025
|
08:06:46
|
20251118154024710
|
|
159
|
1802.0
|
CHIX
|
18-Nov-2025
|
08:07:31
|
20251118154024866
|
|
98
|
1802.0
|
XLON
|
18-Nov-2025
|
08:07:31
|
20251118154024868
|
|
206
|
1803.0
|
XLON
|
18-Nov-2025
|
08:09:30
|
20251118154025610
|
|
206
|
1803.0
|
XLON
|
18-Nov-2025
|
08:09:50
|
20251118154025749
|
|
91
|
1803.0
|
CHIX
|
18-Nov-2025
|
08:09:50
|
20251118154025751
|
|
206
|
1802.5
|
XLON
|
18-Nov-2025
|
08:10:14
|
20251118154025954
|
|
340
|
1802.5
|
BATE
|
18-Nov-2025
|
08:10:14
|
20251118154025956
|
|
206
|
1801.5
|
XLON
|
18-Nov-2025
|
08:10:18
|
20251118154025988
|
|
60
|
1801.5
|
CHIX
|
18-Nov-2025
|
08:10:18
|
20251118154025990
|
|
235
|
1801.5
|
BATE
|
18-Nov-2025
|
08:10:18
|
20251118154025992
|
|
55
|
1801.5
|
XLON
|
18-Nov-2025
|
08:11:03
|
20251118154026645
|
|
162
|
1800.5
|
BATE
|
18-Nov-2025
|
08:11:31
|
20251118154027131
|
|
47
|
1800.5
|
XLON
|
18-Nov-2025
|
08:11:32
|
20251118154027143
|
|
44
|
1800.5
|
BATE
|
18-Nov-2025
|
08:11:32
|
20251118154027145
|
|
206
|
1799.5
|
XLON
|
18-Nov-2025
|
08:11:55
|
20251118154027403
|
|
34
|
1799.5
|
CHIX
|
18-Nov-2025
|
08:11:55
|
20251118154027405
|
|
162
|
1798.5
|
BATE
|
18-Nov-2025
|
08:12:37
|
20251118154027501
|
|
291
|
1800.0
|
XLON
|
18-Nov-2025
|
08:14:04
|
20251118154027828
|
|
38
|
1800.0
|
BATE
|
18-Nov-2025
|
08:14:04
|
20251118154027830
|
|
325
|
1800.0
|
CHIX
|
18-Nov-2025
|
08:14:04
|
20251118154027832
|
|
163
|
1798.5
|
CHIX
|
18-Nov-2025
|
08:14:16
|
20251118154028000
|
|
72
|
1798.5
|
XLON
|
18-Nov-2025
|
08:14:16
|
20251118154028002
|
|
206
|
1797.0
|
XLON
|
18-Nov-2025
|
08:14:49
|
20251118154028374
|
|
23
|
1797.0
|
CHIX
|
18-Nov-2025
|
08:14:49
|
20251118154028376
|
|
18
|
1795.5
|
XLON
|
18-Nov-2025
|
08:14:57
|
20251118154028406
|
|
206
|
1795.5
|
CHIX
|
18-Nov-2025
|
08:14:57
|
20251118154028408
|
|
47
|
1800.5
|
BATE
|
18-Nov-2025
|
08:17:55
|
20251118154029919
|
|
96
|
1800.5
|
CHIX
|
18-Nov-2025
|
08:17:55
|
20251118154029921
|
|
132
|
1800.5
|
CHIX
|
18-Nov-2025
|
08:17:55
|
20251118154029923
|
|
675
|
1800.5
|
XLON
|
18-Nov-2025
|
08:17:55
|
20251118154029925
|
|
138
|
1800.5
|
XLON
|
18-Nov-2025
|
08:17:55
|
20251118154029927
|
|
262
|
1800.5
|
XLON
|
18-Nov-2025
|
08:17:55
|
20251118154029929
|
|
53
|
1799.0
|
XLON
|
18-Nov-2025
|
08:19:04
|
20251118154030495
|
|
98
|
1799.0
|
CHIX
|
18-Nov-2025
|
08:20:13
|
20251118154030828
|
|
243
|
1799.0
|
BATE
|
18-Nov-2025
|
08:20:13
|
20251118154030830
|
|
356
|
1799.0
|
XLON
|
18-Nov-2025
|
08:20:13
|
20251118154030832
|
|
166
|
1798.5
|
XLON
|
18-Nov-2025
|
08:20:20
|
20251118154030854
|
|
67
|
1798.0
|
XLON
|
18-Nov-2025
|
08:21:18
|
20251118154031306
|
|
206
|
1798.0
|
CHIX
|
18-Nov-2025
|
08:21:18
|
20251118154031308
|
|
196
|
1798.0
|
XLON
|
18-Nov-2025
|
08:21:29
|
20251118154031324
|
|
189
|
1797.5
|
XLON
|
18-Nov-2025
|
08:21:43
|
20251118154031380
|
|
206
|
1797.0
|
XLON
|
18-Nov-2025
|
08:22:01
|
20251118154031475
|
|
2
|
1797.0
|
CHIX
|
18-Nov-2025
|
08:22:01
|
20251118154031577
|
|
30
|
1796.0
|
CHIX
|
18-Nov-2025
|
08:24:30
|
20251118154032564
|
|
206
|
1796.0
|
XLON
|
18-Nov-2025
|
08:24:30
|
20251118154032566
|
|
769
|
1797.0
|
XLON
|
18-Nov-2025
|
08:25:27
|
20251118154033124
|
|
219
|
1797.0
|
XLON
|
18-Nov-2025
|
08:25:27
|
20251118154033126
|
|
330
|
1797.0
|
BATE
|
18-Nov-2025
|
08:25:27
|
20251118154033128
|
|
150
|
1795.0
|
XLON
|
18-Nov-2025
|
08:28:01
|
20251118154033803
|
|
1
|
1795.0
|
CHIX
|
18-Nov-2025
|
08:28:01
|
20251118154033805
|
|
173
|
1795.5
|
CHIX
|
18-Nov-2025
|
08:29:01
|
20251118154034169
|
|
60
|
1795.5
|
BATE
|
18-Nov-2025
|
08:29:01
|
20251118154034271
|
|
535
|
1795.5
|
XLON
|
18-Nov-2025
|
08:29:01
|
20251118154034273
|
|
4
|
1795.5
|
BATE
|
18-Nov-2025
|
08:30:24
|
20251118154034636
|
|
206
|
1795.5
|
XLON
|
18-Nov-2025
|
08:30:24
|
20251118154034638
|
|
207
|
1795.5
|
XLON
|
18-Nov-2025
|
08:30:24
|
20251118154034640
|
|
21
|
1794.5
|
XLON
|
18-Nov-2025
|
08:31:27
|
20251118154035182
|
|
185
|
1794.5
|
XLON
|
18-Nov-2025
|
08:31:27
|
20251118154035184
|
|
206
|
1794.5
|
CHIX
|
18-Nov-2025
|
08:31:27
|
20251118154035186
|
|
8
|
1794.5
|
BATE
|
18-Nov-2025
|
08:31:27
|
20251118154035188
|
|
251
|
1795.0
|
XLON
|
18-Nov-2025
|
08:33:09
|
20251118154035535
|
|
158
|
1795.0
|
XLON
|
18-Nov-2025
|
08:33:09
|
20251118154035537
|
|
132
|
1795.0
|
BATE
|
18-Nov-2025
|
08:33:09
|
20251118154035539
|
|
2
|
1795.0
|
CHIX
|
18-Nov-2025
|
08:33:09
|
20251118154035541
|
|
46
|
1795.0
|
CHIX
|
18-Nov-2025
|
08:33:09
|
20251118154035543
|
|
174
|
1795.0
|
CHIX
|
18-Nov-2025
|
08:33:53
|
20251118154035774
|
|
206
|
1795.0
|
BATE
|
18-Nov-2025
|
08:33:53
|
20251118154035776
|
|
245
|
1795.0
|
XLON
|
18-Nov-2025
|
08:33:53
|
20251118154035778
|
|
181
|
1794.5
|
XLON
|
18-Nov-2025
|
08:34:20
|
20251118154035922
|
|
12
|
1794.0
|
CHIX
|
18-Nov-2025
|
08:34:21
|
20251118154035950
|
|
206
|
1794.0
|
XLON
|
18-Nov-2025
|
08:34:21
|
20251118154035952
|
|
95
|
1793.0
|
CHIX
|
18-Nov-2025
|
08:37:10
|
20251118154036980
|
|
124
|
1793.0
|
XLON
|
18-Nov-2025
|
08:37:10
|
20251118154036982
|
|
222
|
1792.5
|
CHIX
|
18-Nov-2025
|
08:37:26
|
20251118154037082
|
|
31
|
1792.5
|
BATE
|
18-Nov-2025
|
08:37:26
|
20251118154037084
|
|
248
|
1792.5
|
XLON
|
18-Nov-2025
|
08:37:26
|
20251118154037086
|
|
202
|
1792.5
|
XLON
|
18-Nov-2025
|
08:37:26
|
20251118154037088
|
|
206
|
1792.0
|
CHIX
|
18-Nov-2025
|
08:38:04
|
20251118154037438
|
|
206
|
1793.0
|
XLON
|
18-Nov-2025
|
08:39:41
|
20251118154037744
|
|
333
|
1793.0
|
BATE
|
18-Nov-2025
|
08:39:41
|
20251118154037846
|
|
21
|
1793.0
|
CHIX
|
18-Nov-2025
|
08:39:41
|
20251118154037848
|
|
521
|
1793.5
|
XLON
|
18-Nov-2025
|
08:41:05
|
20251118154038176
|
|
120
|
1793.5
|
CHIX
|
18-Nov-2025
|
08:41:05
|
20251118154038178
|
|
92
|
1793.5
|
BATE
|
18-Nov-2025
|
08:41:05
|
20251118154038180
|
|
211
|
1796.5
|
CHIX
|
18-Nov-2025
|
08:43:57
|
20251118154038845
|
|
172
|
1796.5
|
CHIX
|
18-Nov-2025
|
08:43:57
|
20251118154038847
|
|
187
|
1796.5
|
XLON
|
18-Nov-2025
|
08:44:35
|
20251118154038916
|
|
16
|
1796.5
|
XLON
|
18-Nov-2025
|
08:44:35
|
20251118154038918
|
|
190
|
1796.5
|
XLON
|
18-Nov-2025
|
08:44:35
|
20251118154038920
|
|
347
|
1796.5
|
XLON
|
18-Nov-2025
|
08:46:39
|
20251118154039387
|
|
126
|
1796.5
|
XLON
|
18-Nov-2025
|
08:46:39
|
20251118154039389
|
|
106
|
1796.5
|
CHIX
|
18-Nov-2025
|
08:46:39
|
20251118154039391
|
|
260
|
1795.5
|
XLON
|
18-Nov-2025
|
08:47:19
|
20251118154039477
|
|
242
|
1795.5
|
CHIX
|
18-Nov-2025
|
08:47:19
|
20251118154039479
|
|
120
|
1794.5
|
CHIX
|
18-Nov-2025
|
08:47:50
|
20251118154039694
|
|
206
|
1794.5
|
XLON
|
18-Nov-2025
|
08:47:50
|
20251118154039696
|
|
155
|
1793.5
|
XLON
|
18-Nov-2025
|
08:48:46
|
20251118154039827
|
|
166
|
1794.5
|
XLON
|
18-Nov-2025
|
08:50:44
|
20251118154040574
|
|
515
|
1794.5
|
XLON
|
18-Nov-2025
|
08:50:47
|
20251118154040584
|
|
120
|
1794.5
|
XLON
|
18-Nov-2025
|
08:51:00
|
20251118154040606
|
|
206
|
1794.0
|
XLON
|
18-Nov-2025
|
08:51:20
|
20251118154040702
|
|
41
|
1794.0
|
XLON
|
18-Nov-2025
|
08:51:20
|
20251118154040704
|
|
144
|
1793.5
|
XLON
|
18-Nov-2025
|
08:52:57
|
20251118154041191
|
|
1
|
1793.5
|
CHIX
|
18-Nov-2025
|
08:53:12
|
20251118154041206
|
|
216
|
1793.0
|
CHIX
|
18-Nov-2025
|
08:53:19
|
20251118154041224
|
|
26
|
1793.0
|
BATE
|
18-Nov-2025
|
08:53:19
|
20251118154041226
|
|
206
|
1793.0
|
XLON
|
18-Nov-2025
|
08:53:19
|
20251118154041228
|
|
82
|
1793.0
|
XLON
|
18-Nov-2025
|
08:53:43
|
20251118154041276
|
|
105
|
1793.0
|
XLON
|
18-Nov-2025
|
08:53:47
|
20251118154041286
|
|
188
|
1791.5
|
BATE
|
18-Nov-2025
|
08:55:30
|
20251118154041608
|
|
160
|
1792.5
|
XLON
|
18-Nov-2025
|
08:58:00
|
20251118154042106
|
|
278
|
1792.5
|
CHIX
|
18-Nov-2025
|
08:58:07
|
20251118154042120
|
|
13
|
1792.5
|
BATE
|
18-Nov-2025
|
08:58:07
|
20251118154042122
|
|
57
|
1792.5
|
CHIX
|
18-Nov-2025
|
08:58:07
|
20251118154042124
|
|
95
|
1792.5
|
XLON
|
18-Nov-2025
|
08:58:07
|
20251118154042126
|
|
29
|
1792.5
|
CHIX
|
18-Nov-2025
|
08:58:07
|
20251118154042128
|
|
206
|
1792.0
|
CHIX
|
18-Nov-2025
|
08:59:56
|
20251118154042515
|
|
366
|
1792.0
|
XLON
|
18-Nov-2025
|
08:59:56
|
20251118154042517
|
|
359
|
1792.5
|
CHIX
|
18-Nov-2025
|
09:00:47
|
20251118154042749
|
|
206
|
1792.5
|
XLON
|
18-Nov-2025
|
09:00:47
|
20251118154042751
|
|
75
|
1792.0
|
BATE
|
18-Nov-2025
|
09:00:47
|
20251118154042753
|
|
197
|
1792.0
|
XLON
|
18-Nov-2025
|
09:00:47
|
20251118154042755
|
|
169
|
1791.5
|
CHIX
|
18-Nov-2025
|
09:01:14
|
20251118154042815
|
|
150
|
1790.5
|
XLON
|
18-Nov-2025
|
09:01:49
|
20251118154042987
|
|
22
|
1788.5
|
XLON
|
18-Nov-2025
|
09:02:15
|
20251118154043089
|
|
206
|
1788.5
|
CHIX
|
18-Nov-2025
|
09:02:15
|
20251118154043091
|
|
147
|
1788.0
|
XLON
|
18-Nov-2025
|
09:05:31
|
20251118154043697
|
|
470
|
1787.0
|
XLON
|
18-Nov-2025
|
09:05:59
|
20251118154043943
|
|
266
|
1787.0
|
XLON
|
18-Nov-2025
|
09:05:59
|
20251118154043949
|
|
10
|
1787.0
|
XLON
|
18-Nov-2025
|
09:06:20
|
20251118154044013
|
|
354
|
1788.0
|
XLON
|
18-Nov-2025
|
09:07:57
|
20251118154044499
|
|
37
|
1788.0
|
BATE
|
18-Nov-2025
|
09:07:57
|
20251118154044501
|
|
206
|
1788.0
|
CHIX
|
18-Nov-2025
|
09:07:57
|
20251118154044503
|
|
621
|
1787.5
|
XLON
|
18-Nov-2025
|
09:10:39
|
20251118154045353
|
|
232
|
1787.5
|
XLON
|
18-Nov-2025
|
09:10:39
|
20251118154045355
|
|
50
|
1787.5
|
CHIX
|
18-Nov-2025
|
09:10:39
|
20251118154045357
|
|
129
|
1787.5
|
BATE
|
18-Nov-2025
|
09:10:39
|
20251118154045359
|
|
224
|
1787.5
|
CHIX
|
18-Nov-2025
|
09:10:39
|
20251118154045361
|
|
31
|
1787.5
|
CHIX
|
18-Nov-2025
|
09:10:56
|
20251118154045435
|
|
119
|
1788.0
|
XLON
|
18-Nov-2025
|
09:14:08
|
20251118154046416
|
|
169
|
1788.0
|
CHIX
|
18-Nov-2025
|
09:14:08
|
20251118154046418
|
|
206
|
1787.5
|
XLON
|
18-Nov-2025
|
09:15:15
|
20251118154046582
|
|
174
|
1787.5
|
CHIX
|
18-Nov-2025
|
09:15:50
|
20251118154046644
|
|
227
|
1787.5
|
XLON
|
18-Nov-2025
|
09:15:50
|
20251118154046646
|
|
295
|
1788.0
|
XLON
|
18-Nov-2025
|
09:17:23
|
20251118154046928
|
|
206
|
1788.0
|
CHIX
|
18-Nov-2025
|
09:17:23
|
20251118154046930
|
|
42
|
1788.0
|
XLON
|
18-Nov-2025
|
09:17:23
|
20251118154046932
|
|
2
|
1788.5
|
XLON
|
18-Nov-2025
|
09:19:48
|
20251118154047834
|
|
856
|
1788.5
|
XLON
|
18-Nov-2025
|
09:19:48
|
20251118154047836
|
|
294
|
1788.5
|
XLON
|
18-Nov-2025
|
09:19:48
|
20251118154047838
|
|
131
|
1788.5
|
XLON
|
18-Nov-2025
|
09:19:48
|
20251118154047840
|
|
178
|
1785.5
|
CHIX
|
18-Nov-2025
|
09:20:43
|
20251118154048166
|
|
111
|
1784.0
|
XLON
|
18-Nov-2025
|
09:21:22
|
20251118154048392
|
|
150
|
1782.0
|
XLON
|
18-Nov-2025
|
09:22:10
|
20251118154048688
|
|
186
|
1780.0
|
XLON
|
18-Nov-2025
|
09:23:23
|
20251118154048937
|
|
216
|
1777.5
|
XLON
|
18-Nov-2025
|
09:25:58
|
20251118154049922
|
|
231
|
1778.5
|
XLON
|
18-Nov-2025
|
09:27:19
|
20251118154050245
|
|
119
|
1778.5
|
XLON
|
18-Nov-2025
|
09:27:19
|
20251118154050247
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
09:27:19
|
20251118154050249
|
|
53
|
1778.5
|
BATE
|
18-Nov-2025
|
09:27:19
|
20251118154050251
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
09:28:10
|
20251118154050518
|
|
66
|
1777.5
|
BATE
|
18-Nov-2025
|
09:28:10
|
20251118154050520
|
|
348
|
1777.5
|
XLON
|
18-Nov-2025
|
09:28:10
|
20251118154050522
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
09:30:01
|
20251118154051052
|
|
24
|
1777.5
|
XLON
|
18-Nov-2025
|
09:30:01
|
20251118154051054
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
09:30:19
|
20251118154051144
|
|
206
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:30:19
|
20251118154051146
|
|
144
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:30:19
|
20251118154051148
|
|
47
|
1776.5
|
XLON
|
18-Nov-2025
|
09:30:40
|
20251118154051178
|
|
138
|
1775.5
|
XLON
|
18-Nov-2025
|
09:30:55
|
20251118154051200
|
|
343
|
1777.5
|
XLON
|
18-Nov-2025
|
09:33:56
|
20251118154051919
|
|
289
|
1777.5
|
CHIX
|
18-Nov-2025
|
09:33:56
|
20251118154051921
|
|
206
|
1778.0
|
CHIX
|
18-Nov-2025
|
09:35:24
|
20251118154052015
|
|
187
|
1778.0
|
XLON
|
18-Nov-2025
|
09:35:24
|
20251118154052017
|
|
115
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:35:58
|
20251118154052223
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
09:35:58
|
20251118154052225
|
|
144
|
1776.0
|
XLON
|
18-Nov-2025
|
09:36:20
|
20251118154052243
|
|
194
|
1777.0
|
XLON
|
18-Nov-2025
|
09:38:22
|
20251118154052699
|
|
114
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:38:22
|
20251118154052701
|
|
92
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:38:22
|
20251118154052703
|
|
15
|
1777.0
|
BATE
|
18-Nov-2025
|
09:39:05
|
20251118154052859
|
|
162
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:39:05
|
20251118154052861
|
|
44
|
1777.0
|
CHIX
|
18-Nov-2025
|
09:39:05
|
20251118154052863
|
|
238
|
1777.0
|
XLON
|
18-Nov-2025
|
09:39:05
|
20251118154052865
|
|
171
|
1775.5
|
XLON
|
18-Nov-2025
|
09:40:50
|
20251118154053219
|
|
206
|
1776.0
|
CHIX
|
18-Nov-2025
|
09:41:56
|
20251118154053989
|
|
290
|
1776.0
|
XLON
|
18-Nov-2025
|
09:41:56
|
20251118154053991
|
|
81
|
1776.0
|
XLON
|
18-Nov-2025
|
09:41:56
|
20251118154053993
|
|
206
|
1776.0
|
CHIX
|
18-Nov-2025
|
09:45:33
|
20251118154054949
|
|
206
|
1776.0
|
XLON
|
18-Nov-2025
|
09:45:33
|
20251118154054951
|
|
219
|
1778.0
|
CHIX
|
18-Nov-2025
|
09:47:15
|
20251118154055247
|
|
341
|
1778.0
|
BATE
|
18-Nov-2025
|
09:47:15
|
20251118154055249
|
|
700
|
1778.0
|
XLON
|
18-Nov-2025
|
09:47:15
|
20251118154055251
|
|
221
|
1778.0
|
XLON
|
18-Nov-2025
|
09:49:38
|
20251118154055842
|
|
136
|
1778.0
|
CHIX
|
18-Nov-2025
|
09:49:38
|
20251118154055844
|
|
206
|
1778.0
|
XLON
|
18-Nov-2025
|
09:49:38
|
20251118154055846
|
|
144
|
1778.5
|
XLON
|
18-Nov-2025
|
09:52:16
|
20251118154056694
|
|
251
|
1778.5
|
CHIX
|
18-Nov-2025
|
09:52:16
|
20251118154056696
|
|
220
|
1778.5
|
BATE
|
18-Nov-2025
|
09:52:16
|
20251118154056698
|
|
102
|
1777.5
|
XLON
|
18-Nov-2025
|
09:53:04
|
20251118154056785
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
09:54:08
|
20251118154057055
|
|
59
|
1776.5
|
CHIX
|
18-Nov-2025
|
09:54:08
|
20251118154057057
|
|
317
|
1777.5
|
XLON
|
18-Nov-2025
|
09:56:56
|
20251118154057572
|
|
210
|
1777.5
|
CHIX
|
18-Nov-2025
|
09:56:56
|
20251118154057574
|
|
152
|
1777.0
|
BATE
|
18-Nov-2025
|
09:56:56
|
20251118154057576
|
|
163
|
1777.5
|
CHIX
|
18-Nov-2025
|
09:59:28
|
20251118154058293
|
|
167
|
1777.5
|
XLON
|
18-Nov-2025
|
09:59:28
|
20251118154058295
|
|
74
|
1777.5
|
XLON
|
18-Nov-2025
|
09:59:28
|
20251118154058297
|
|
259
|
1777.0
|
BATE
|
18-Nov-2025
|
09:59:28
|
20251118154058299
|
|
206
|
1778.0
|
CHIX
|
18-Nov-2025
|
10:01:08
|
20251118154058595
|
|
232
|
1778.0
|
XLON
|
18-Nov-2025
|
10:01:08
|
20251118154058597
|
|
75
|
1778.0
|
BATE
|
18-Nov-2025
|
10:01:08
|
20251118154058599
|
|
169
|
1777.0
|
CHIX
|
18-Nov-2025
|
10:02:09
|
20251118154058843
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
10:02:09
|
20251118154058845
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
10:03:47
|
20251118154059063
|
|
159
|
1777.5
|
CHIX
|
18-Nov-2025
|
10:03:47
|
20251118154059065
|
|
42
|
1776.5
|
XLON
|
18-Nov-2025
|
10:04:47
|
20251118154059146
|
|
283
|
1776.5
|
CHIX
|
18-Nov-2025
|
10:04:47
|
20251118154059148
|
|
50
|
1775.0
|
CHIX
|
18-Nov-2025
|
10:06:01
|
20251118154059401
|
|
206
|
1775.0
|
XLON
|
18-Nov-2025
|
10:06:01
|
20251118154059403
|
|
206
|
1774.0
|
XLON
|
18-Nov-2025
|
10:06:15
|
20251118154059465
|
|
60
|
1774.0
|
CHIX
|
18-Nov-2025
|
10:06:15
|
20251118154059467
|
|
176
|
1773.0
|
CHIX
|
18-Nov-2025
|
10:07:32
|
20251118154059715
|
|
216
|
1773.5
|
XLON
|
18-Nov-2025
|
10:09:53
|
20251118154060049
|
|
205
|
1773.5
|
CHIX
|
18-Nov-2025
|
10:09:53
|
20251118154060051
|
|
45
|
1773.0
|
BATE
|
18-Nov-2025
|
10:11:57
|
20251118154060375
|
|
485
|
1773.0
|
XLON
|
18-Nov-2025
|
10:11:57
|
20251118154060377
|
|
9
|
1773.0
|
CHIX
|
18-Nov-2025
|
10:12:26
|
20251118154060403
|
|
230
|
1772.5
|
CHIX
|
18-Nov-2025
|
10:12:30
|
20251118154060427
|
|
61
|
1772.5
|
BATE
|
18-Nov-2025
|
10:12:30
|
20251118154060429
|
|
370
|
1772.5
|
XLON
|
18-Nov-2025
|
10:12:30
|
20251118154060531
|
|
315
|
1772.5
|
XLON
|
18-Nov-2025
|
10:15:05
|
20251118154061265
|
|
206
|
1772.5
|
CHIX
|
18-Nov-2025
|
10:15:05
|
20251118154061267
|
|
205
|
1772.0
|
XLON
|
18-Nov-2025
|
10:15:05
|
20251118154061273
|
|
145
|
1772.0
|
XLON
|
18-Nov-2025
|
10:16:17
|
20251118154061809
|
|
17
|
1771.5
|
CHIX
|
18-Nov-2025
|
10:17:42
|
20251118154062469
|
|
206
|
1771.5
|
XLON
|
18-Nov-2025
|
10:17:42
|
20251118154062471
|
|
91
|
1771.0
|
CHIX
|
18-Nov-2025
|
10:17:45
|
20251118154062481
|
|
206
|
1771.0
|
XLON
|
18-Nov-2025
|
10:17:45
|
20251118154062483
|
|
57
|
1772.0
|
XLON
|
18-Nov-2025
|
10:19:35
|
20251118154063706
|
|
206
|
1772.0
|
XLON
|
18-Nov-2025
|
10:19:35
|
20251118154063708
|
|
50
|
1771.5
|
XLON
|
18-Nov-2025
|
10:19:35
|
20251118154063710
|
|
206
|
1771.5
|
CHIX
|
18-Nov-2025
|
10:19:35
|
20251118154063712
|
|
248
|
1774.0
|
XLON
|
18-Nov-2025
|
10:24:22
|
20251118154065157
|
|
147
|
1774.0
|
XLON
|
18-Nov-2025
|
10:24:22
|
20251118154065159
|
|
261
|
1774.0
|
XLON
|
18-Nov-2025
|
10:24:22
|
20251118154065161
|
|
565
|
1774.0
|
XLON
|
18-Nov-2025
|
10:24:22
|
20251118154065163
|
|
69
|
1773.5
|
XLON
|
18-Nov-2025
|
10:25:16
|
20251118154065368
|
|
147
|
1775.0
|
XLON
|
18-Nov-2025
|
10:29:27
|
20251118154066511
|
|
217
|
1775.0
|
XLON
|
18-Nov-2025
|
10:29:27
|
20251118154066513
|
|
278
|
1775.0
|
XLON
|
18-Nov-2025
|
10:29:27
|
20251118154066515
|
|
369
|
1775.0
|
XLON
|
18-Nov-2025
|
10:29:27
|
20251118154066517
|
|
324
|
1775.0
|
XLON
|
18-Nov-2025
|
10:29:27
|
20251118154066519
|
|
126
|
1774.0
|
XLON
|
18-Nov-2025
|
10:30:07
|
20251118154066677
|
|
300
|
1776.0
|
XLON
|
18-Nov-2025
|
10:34:18
|
20251118154067779
|
|
217
|
1776.0
|
CHIX
|
18-Nov-2025
|
10:34:18
|
20251118154067781
|
|
97
|
1776.0
|
XLON
|
18-Nov-2025
|
10:34:28
|
20251118154067795
|
|
241
|
1775.0
|
XLON
|
18-Nov-2025
|
10:36:04
|
20251118154068095
|
|
206
|
1775.0
|
CHIX
|
18-Nov-2025
|
10:36:04
|
20251118154068097
|
|
83
|
1775.0
|
BATE
|
18-Nov-2025
|
10:36:04
|
20251118154068099
|
|
256
|
1775.5
|
XLON
|
18-Nov-2025
|
10:39:04
|
20251118154068675
|
|
217
|
1775.5
|
XLON
|
18-Nov-2025
|
10:39:04
|
20251118154068677
|
|
65
|
1775.5
|
XLON
|
18-Nov-2025
|
10:39:04
|
20251118154068679
|
|
320
|
1775.5
|
XLON
|
18-Nov-2025
|
10:39:04
|
20251118154068681
|
|
256
|
1775.5
|
XLON
|
18-Nov-2025
|
10:39:04
|
20251118154068683
|
|
167
|
1775.5
|
CHIX
|
18-Nov-2025
|
10:39:04
|
20251118154068685
|
|
87
|
1775.0
|
XLON
|
18-Nov-2025
|
10:39:39
|
20251118154068915
|
|
184
|
1774.5
|
XLON
|
18-Nov-2025
|
10:39:41
|
20251118154068923
|
|
18
|
1773.5
|
BATE
|
18-Nov-2025
|
10:42:49
|
20251118154069550
|
|
79
|
1773.5
|
XLON
|
18-Nov-2025
|
10:42:49
|
20251118154069552
|
|
87
|
1772.5
|
BATE
|
18-Nov-2025
|
10:42:58
|
20251118154069578
|
|
206
|
1772.5
|
CHIX
|
18-Nov-2025
|
10:42:58
|
20251118154069580
|
|
587
|
1776.0
|
XLON
|
18-Nov-2025
|
10:46:43
|
20251118154070511
|
|
50
|
1775.5
|
BATE
|
18-Nov-2025
|
10:47:03
|
20251118154070553
|
|
50
|
1775.5
|
BATE
|
18-Nov-2025
|
10:47:03
|
20251118154070555
|
|
587
|
1775.5
|
CHIX
|
18-Nov-2025
|
10:47:03
|
20251118154070557
|
|
101
|
1774.5
|
CHIX
|
18-Nov-2025
|
10:48:08
|
20251118154070846
|
|
107
|
1774.5
|
CHIX
|
18-Nov-2025
|
10:51:45
|
20251118154071916
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
10:51:45
|
20251118154071918
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
10:51:45
|
20251118154071920
|
|
169
|
1775.0
|
BATE
|
18-Nov-2025
|
10:53:49
|
20251118154072564
|
|
488
|
1775.0
|
XLON
|
18-Nov-2025
|
10:53:49
|
20251118154072566
|
|
232
|
1776.0
|
XLON
|
18-Nov-2025
|
10:55:52
|
20251118154072903
|
|
211
|
1776.0
|
CHIX
|
18-Nov-2025
|
10:55:52
|
20251118154072905
|
|
81
|
1776.0
|
BATE
|
18-Nov-2025
|
10:55:52
|
20251118154072907
|
|
291
|
1776.0
|
CHIX
|
18-Nov-2025
|
10:57:18
|
20251118154073424
|
|
83
|
1776.0
|
BATE
|
18-Nov-2025
|
10:57:18
|
20251118154073426
|
|
245
|
1776.0
|
XLON
|
18-Nov-2025
|
10:57:18
|
20251118154073428
|
|
35
|
1775.5
|
CHIX
|
18-Nov-2025
|
10:57:34
|
20251118154073438
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
10:57:34
|
20251118154073440
|
|
5
|
1774.0
|
XLON
|
18-Nov-2025
|
11:01:59
|
20251118154074129
|
|
294
|
1774.0
|
XLON
|
18-Nov-2025
|
11:01:59
|
20251118154074131
|
|
402
|
1774.0
|
CHIX
|
18-Nov-2025
|
11:01:59
|
20251118154074133
|
|
266
|
1774.0
|
CHIX
|
18-Nov-2025
|
11:01:59
|
20251118154074135
|
|
225
|
1774.0
|
CHIX
|
18-Nov-2025
|
11:01:59
|
20251118154074137
|
|
118
|
1774.5
|
CHIX
|
18-Nov-2025
|
11:01:59
|
20251118154074139
|
|
192
|
1777.0
|
XLON
|
18-Nov-2025
|
11:07:04
|
20251118154074950
|
|
1,051
|
1777.0
|
XLON
|
18-Nov-2025
|
11:07:04
|
20251118154074952
|
|
66
|
1776.5
|
XLON
|
18-Nov-2025
|
11:08:13
|
20251118154075052
|
|
1
|
1776.0
|
CHIX
|
18-Nov-2025
|
11:08:40
|
20251118154075202
|
|
206
|
1776.0
|
XLON
|
18-Nov-2025
|
11:08:40
|
20251118154075204
|
|
114
|
1775.5
|
XLON
|
18-Nov-2025
|
11:08:49
|
20251118154075208
|
|
71
|
1775.0
|
XLON
|
18-Nov-2025
|
11:13:05
|
20251118154075845
|
|
135
|
1775.0
|
XLON
|
18-Nov-2025
|
11:13:05
|
20251118154075847
|
|
206
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:13:05
|
20251118154075849
|
|
78
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:13:05
|
20251118154075851
|
|
206
|
1776.0
|
CHIX
|
18-Nov-2025
|
11:14:20
|
20251118154076127
|
|
296
|
1776.0
|
XLON
|
18-Nov-2025
|
11:14:20
|
20251118154076129
|
|
191
|
1775.0
|
XLON
|
18-Nov-2025
|
11:15:45
|
20251118154076268
|
|
206
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:15:45
|
20251118154076270
|
|
56
|
1775.0
|
BATE
|
18-Nov-2025
|
11:20:16
|
20251118154076735
|
|
217
|
1775.0
|
XLON
|
18-Nov-2025
|
11:20:16
|
20251118154076737
|
|
402
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:20:16
|
20251118154076739
|
|
479
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:20:16
|
20251118154076741
|
|
89
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:20:16
|
20251118154076743
|
|
55
|
1774.5
|
CHIX
|
18-Nov-2025
|
11:22:00
|
20251118154077275
|
|
207
|
1775.5
|
XLON
|
18-Nov-2025
|
11:24:52
|
20251118154077431
|
|
97
|
1775.5
|
XLON
|
18-Nov-2025
|
11:24:52
|
20251118154077433
|
|
139
|
1775.5
|
XLON
|
18-Nov-2025
|
11:24:52
|
20251118154077435
|
|
388
|
1775.5
|
XLON
|
18-Nov-2025
|
11:24:52
|
20251118154077437
|
|
352
|
1776.5
|
XLON
|
18-Nov-2025
|
11:28:19
|
20251118154077751
|
|
167
|
1776.5
|
CHIX
|
18-Nov-2025
|
11:28:19
|
20251118154077753
|
|
29
|
1776.5
|
BATE
|
18-Nov-2025
|
11:28:19
|
20251118154077755
|
|
361
|
1776.5
|
XLON
|
18-Nov-2025
|
11:29:57
|
20251118154077911
|
|
232
|
1776.5
|
CHIX
|
18-Nov-2025
|
11:29:57
|
20251118154077913
|
|
94
|
1776.5
|
BATE
|
18-Nov-2025
|
11:29:57
|
20251118154077915
|
|
138
|
1776.0
|
XLON
|
18-Nov-2025
|
11:31:56
|
20251118154078031
|
|
206
|
1776.0
|
CHIX
|
18-Nov-2025
|
11:31:56
|
20251118154078033
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
11:32:32
|
20251118154078185
|
|
137
|
1775.5
|
CHIX
|
18-Nov-2025
|
11:32:32
|
20251118154078187
|
|
206
|
1775.0
|
XLON
|
18-Nov-2025
|
11:33:09
|
20251118154078245
|
|
24
|
1775.0
|
CHIX
|
18-Nov-2025
|
11:33:10
|
20251118154078247
|
|
152
|
1774.5
|
XLON
|
18-Nov-2025
|
11:33:52
|
20251118154078305
|
|
92
|
1773.5
|
CHIX
|
18-Nov-2025
|
11:35:22
|
20251118154078638
|
|
140
|
1772.5
|
CHIX
|
18-Nov-2025
|
11:35:33
|
20251118154078770
|
|
206
|
1772.5
|
XLON
|
18-Nov-2025
|
11:35:33
|
20251118154078772
|
|
75
|
1772.5
|
XLON
|
18-Nov-2025
|
11:40:38
|
20251118154079441
|
|
63
|
1772.5
|
XLON
|
18-Nov-2025
|
11:40:38
|
20251118154079443
|
|
992
|
1772.5
|
XLON
|
18-Nov-2025
|
11:40:38
|
20251118154079445
|
|
81
|
1772.5
|
XLON
|
18-Nov-2025
|
11:40:38
|
20251118154079447
|
|
59
|
1772.0
|
XLON
|
18-Nov-2025
|
11:41:19
|
20251118154079499
|
|
311
|
1774.0
|
XLON
|
18-Nov-2025
|
11:46:44
|
20251118154080746
|
|
939
|
1774.0
|
XLON
|
18-Nov-2025
|
11:46:44
|
20251118154080748
|
|
45
|
1774.0
|
BATE
|
18-Nov-2025
|
11:46:44
|
20251118154080750
|
|
106
|
1774.0
|
BATE
|
18-Nov-2025
|
11:50:41
|
20251118154081506
|
|
206
|
1774.0
|
XLON
|
18-Nov-2025
|
11:50:41
|
20251118154081508
|
|
257
|
1773.5
|
XLON
|
18-Nov-2025
|
11:52:02
|
20251118154081610
|
|
179
|
1773.5
|
CHIX
|
18-Nov-2025
|
11:52:02
|
20251118154081612
|
|
22
|
1773.5
|
CHIX
|
18-Nov-2025
|
11:52:02
|
20251118154081614
|
|
24
|
1773.5
|
XLON
|
18-Nov-2025
|
11:52:02
|
20251118154081616
|
|
220
|
1777.0
|
XLON
|
18-Nov-2025
|
11:55:46
|
20251118154081846
|
|
273
|
1777.0
|
CHIX
|
18-Nov-2025
|
11:55:46
|
20251118154081848
|
|
85
|
1777.0
|
BATE
|
18-Nov-2025
|
11:55:46
|
20251118154081850
|
|
583
|
1777.0
|
XLON
|
18-Nov-2025
|
11:57:59
|
20251118154082054
|
|
429
|
1777.0
|
XLON
|
18-Nov-2025
|
11:57:59
|
20251118154082056
|
|
172
|
1777.0
|
CHIX
|
18-Nov-2025
|
11:57:59
|
20251118154082058
|
|
34
|
1777.0
|
CHIX
|
18-Nov-2025
|
11:57:59
|
20251118154082060
|
|
51
|
1776.5
|
XLON
|
18-Nov-2025
|
11:58:28
|
20251118154082094
|
|
67
|
1776.0
|
CHIX
|
18-Nov-2025
|
11:58:36
|
20251118154082096
|
|
49
|
1776.0
|
XLON
|
18-Nov-2025
|
11:58:36
|
20251118154082098
|
|
92
|
1775.0
|
XLON
|
18-Nov-2025
|
11:59:59
|
20251118154082134
|
|
230
|
1776.0
|
XLON
|
18-Nov-2025
|
12:01:00
|
20251118154082198
|
|
165
|
1776.0
|
CHIX
|
18-Nov-2025
|
12:01:00
|
20251118154082200
|
|
74
|
1775.5
|
XLON
|
18-Nov-2025
|
12:01:28
|
20251118154082222
|
|
145
|
1774.5
|
BATE
|
18-Nov-2025
|
12:02:40
|
20251118154082432
|
|
2
|
1773.5
|
XLON
|
18-Nov-2025
|
12:05:11
|
20251118154082736
|
|
206
|
1773.5
|
CHIX
|
18-Nov-2025
|
12:05:11
|
20251118154082738
|
|
690
|
1774.0
|
XLON
|
18-Nov-2025
|
12:08:05
|
20251118154083131
|
|
368
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:08:05
|
20251118154083133
|
|
230
|
1774.0
|
BATE
|
18-Nov-2025
|
12:08:05
|
20251118154083135
|
|
211
|
1774.0
|
XLON
|
18-Nov-2025
|
12:12:50
|
20251118154083678
|
|
145
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:12:50
|
20251118154083680
|
|
426
|
1773.5
|
XLON
|
18-Nov-2025
|
12:12:59
|
20251118154083710
|
|
38
|
1773.5
|
BATE
|
18-Nov-2025
|
12:12:59
|
20251118154083712
|
|
206
|
1773.5
|
CHIX
|
18-Nov-2025
|
12:12:59
|
20251118154083714
|
|
54
|
1773.0
|
XLON
|
18-Nov-2025
|
12:13:06
|
20251118154083856
|
|
188
|
1773.0
|
XLON
|
18-Nov-2025
|
12:14:54
|
20251118154083949
|
|
528
|
1774.0
|
XLON
|
18-Nov-2025
|
12:17:15
|
20251118154084245
|
|
104
|
1774.0
|
BATE
|
18-Nov-2025
|
12:17:15
|
20251118154084247
|
|
21
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:17:15
|
20251118154084249
|
|
105
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:18:59
|
20251118154084555
|
|
11
|
1774.0
|
XLON
|
18-Nov-2025
|
12:18:59
|
20251118154084557
|
|
184
|
1775.0
|
CHIX
|
18-Nov-2025
|
12:19:40
|
20251118154084579
|
|
206
|
1775.0
|
XLON
|
18-Nov-2025
|
12:19:40
|
20251118154084581
|
|
92
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:24:08
|
20251118154085213
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
12:24:08
|
20251118154085215
|
|
34
|
1774.5
|
BATE
|
18-Nov-2025
|
12:26:53
|
20251118154085511
|
|
72
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:26:53
|
20251118154085513
|
|
96
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:26:53
|
20251118154085515
|
|
577
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:26:53
|
20251118154085517
|
|
206
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:26:53
|
20251118154085519
|
|
5
|
1774.5
|
BATE
|
18-Nov-2025
|
12:26:53
|
20251118154085521
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
12:27:16
|
20251118154085665
|
|
63
|
1774.0
|
XLON
|
18-Nov-2025
|
12:27:22
|
20251118154085671
|
|
90
|
1773.5
|
XLON
|
18-Nov-2025
|
12:27:54
|
20251118154085679
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
12:28:51
|
20251118154085819
|
|
9
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:28:51
|
20251118154085821
|
|
40
|
1776.0
|
BATE
|
18-Nov-2025
|
12:34:31
|
20251118154086592
|
|
402
|
1776.0
|
CHIX
|
18-Nov-2025
|
12:34:31
|
20251118154086594
|
|
100
|
1776.0
|
BATE
|
18-Nov-2025
|
12:34:31
|
20251118154086596
|
|
466
|
1776.0
|
CHIX
|
18-Nov-2025
|
12:34:31
|
20251118154086598
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
12:37:43
|
20251118154086879
|
|
231
|
1777.0
|
XLON
|
18-Nov-2025
|
12:38:30
|
20251118154086918
|
|
278
|
1777.0
|
CHIX
|
18-Nov-2025
|
12:38:30
|
20251118154086920
|
|
133
|
1777.0
|
CHIX
|
18-Nov-2025
|
12:38:30
|
20251118154086922
|
|
193
|
1776.0
|
XLON
|
18-Nov-2025
|
12:39:03
|
20251118154086962
|
|
115
|
1775.0
|
XLON
|
18-Nov-2025
|
12:41:01
|
20251118154087508
|
|
126
|
1775.0
|
BATE
|
18-Nov-2025
|
12:44:35
|
20251118154088080
|
|
324
|
1775.0
|
CHIX
|
18-Nov-2025
|
12:45:09
|
20251118154088352
|
|
247
|
1775.0
|
XLON
|
18-Nov-2025
|
12:45:09
|
20251118154088354
|
|
1,037
|
1775.5
|
CHIX
|
18-Nov-2025
|
12:48:15
|
20251118154088704
|
|
291
|
1775.5
|
CHIX
|
18-Nov-2025
|
12:48:15
|
20251118154088706
|
|
116
|
1774.5
|
CHIX
|
18-Nov-2025
|
12:50:06
|
20251118154088824
|
|
191
|
1774.0
|
XLON
|
18-Nov-2025
|
12:50:07
|
20251118154088826
|
|
89
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:53:18
|
20251118154089554
|
|
381
|
1774.0
|
CHIX
|
18-Nov-2025
|
12:53:18
|
20251118154089556
|
|
2
|
1774.0
|
BATE
|
18-Nov-2025
|
12:53:18
|
20251118154089558
|
|
233
|
1774.0
|
XLON
|
18-Nov-2025
|
12:53:18
|
20251118154089560
|
|
129
|
1773.5
|
XLON
|
18-Nov-2025
|
12:56:14
|
20251118154090122
|
|
4
|
1773.0
|
BATE
|
18-Nov-2025
|
12:56:43
|
20251118154090151
|
|
50
|
1773.0
|
CHIX
|
18-Nov-2025
|
12:56:43
|
20251118154090153
|
|
475
|
1773.0
|
XLON
|
18-Nov-2025
|
12:56:43
|
20251118154090155
|
|
133
|
1772.5
|
XLON
|
18-Nov-2025
|
12:56:56
|
20251118154090268
|
|
261
|
1772.5
|
CHIX
|
18-Nov-2025
|
12:59:32
|
20251118154090770
|
|
263
|
1773.5
|
XLON
|
18-Nov-2025
|
13:03:30
|
20251118154091753
|
|
81
|
1773.5
|
XLON
|
18-Nov-2025
|
13:03:30
|
20251118154091755
|
|
558
|
1773.5
|
XLON
|
18-Nov-2025
|
13:03:30
|
20251118154091757
|
|
81
|
1773.5
|
XLON
|
18-Nov-2025
|
13:03:30
|
20251118154091759
|
|
333
|
1773.5
|
XLON
|
18-Nov-2025
|
13:03:30
|
20251118154091761
|
|
1
|
1773.5
|
BATE
|
18-Nov-2025
|
13:03:30
|
20251118154091763
|
|
557
|
1775.0
|
XLON
|
18-Nov-2025
|
13:09:22
|
20251118154092910
|
|
229
|
1775.0
|
XLON
|
18-Nov-2025
|
13:09:22
|
20251118154092912
|
|
269
|
1775.0
|
XLON
|
18-Nov-2025
|
13:09:22
|
20251118154092914
|
|
206
|
1775.0
|
XLON
|
18-Nov-2025
|
13:09:22
|
20251118154092916
|
|
33
|
1775.0
|
XLON
|
18-Nov-2025
|
13:09:22
|
20251118154092918
|
|
21
|
1777.5
|
XLON
|
18-Nov-2025
|
13:14:41
|
20251118154093777
|
|
864
|
1777.5
|
XLON
|
18-Nov-2025
|
13:14:41
|
20251118154093779
|
|
264
|
1777.5
|
XLON
|
18-Nov-2025
|
13:14:41
|
20251118154093781
|
|
143
|
1777.5
|
XLON
|
18-Nov-2025
|
13:14:41
|
20251118154093783
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
13:16:08
|
20251118154094107
|
|
25
|
1776.5
|
CHIX
|
18-Nov-2025
|
13:16:08
|
20251118154094109
|
|
26
|
1778.5
|
BATE
|
18-Nov-2025
|
13:22:53
|
20251118154095962
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:22:53
|
20251118154095964
|
|
906
|
1778.5
|
XLON
|
18-Nov-2025
|
13:22:53
|
20251118154095966
|
|
324
|
1778.5
|
XLON
|
18-Nov-2025
|
13:22:53
|
20251118154095968
|
|
343
|
1779.0
|
CHIX
|
18-Nov-2025
|
13:26:50
|
20251118154096866
|
|
293
|
1779.0
|
XLON
|
18-Nov-2025
|
13:26:50
|
20251118154096868
|
|
139
|
1778.5
|
XLON
|
18-Nov-2025
|
13:26:50
|
20251118154096870
|
|
136
|
1779.5
|
XLON
|
18-Nov-2025
|
13:27:18
|
20251118154097048
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
13:27:18
|
20251118154097050
|
|
102
|
1779.0
|
XLON
|
18-Nov-2025
|
13:28:29
|
20251118154097287
|
|
50
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:28:37
|
20251118154097317
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
13:28:37
|
20251118154097319
|
|
380
|
1779.5
|
XLON
|
18-Nov-2025
|
13:31:14
|
20251118154097941
|
|
116
|
1779.5
|
BATE
|
18-Nov-2025
|
13:31:14
|
20251118154097943
|
|
82
|
1779.5
|
CHIX
|
18-Nov-2025
|
13:31:14
|
20251118154097945
|
|
90
|
1779.5
|
CHIX
|
18-Nov-2025
|
13:31:14
|
20251118154097947
|
|
88
|
1779.5
|
BATE
|
18-Nov-2025
|
13:34:26
|
20251118154098560
|
|
439
|
1779.5
|
XLON
|
18-Nov-2025
|
13:34:26
|
20251118154098562
|
|
237
|
1779.5
|
CHIX
|
18-Nov-2025
|
13:34:26
|
20251118154098564
|
|
153
|
1779.0
|
XLON
|
18-Nov-2025
|
13:36:06
|
20251118154098913
|
|
266
|
1778.5
|
XLON
|
18-Nov-2025
|
13:36:25
|
20251118154099105
|
|
34
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:36:25
|
20251118154099107
|
|
204
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:36:25
|
20251118154099109
|
|
96
|
1778.5
|
BATE
|
18-Nov-2025
|
13:36:25
|
20251118154099111
|
|
171
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:37:01
|
20251118154099275
|
|
291
|
1778.5
|
XLON
|
18-Nov-2025
|
13:39:54
|
20251118154099730
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:39:54
|
20251118154099732
|
|
85
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:39:54
|
20251118154099734
|
|
108
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:40:50
|
20251118154099863
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
13:40:50
|
20251118154099865
|
|
112
|
1779.0
|
CHIX
|
18-Nov-2025
|
13:41:35
|
20251118154100069
|
|
206
|
1779.0
|
XLON
|
18-Nov-2025
|
13:43:09
|
20251118154100660
|
|
6
|
1779.0
|
XLON
|
18-Nov-2025
|
13:43:11
|
20251118154100662
|
|
106
|
1779.0
|
XLON
|
18-Nov-2025
|
13:43:12
|
20251118154100664
|
|
206
|
1778.5
|
BATE
|
18-Nov-2025
|
13:43:25
|
20251118154100750
|
|
89
|
1778.5
|
CHIX
|
18-Nov-2025
|
13:43:25
|
20251118154100752
|
|
236
|
1778.5
|
XLON
|
18-Nov-2025
|
13:43:25
|
20251118154100754
|
|
5
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:45:56
|
20251118154101513
|
|
21
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:46:07
|
20251118154101543
|
|
2
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:46:07
|
20251118154101545
|
|
111
|
1777.5
|
BATE
|
18-Nov-2025
|
13:47:16
|
20251118154101637
|
|
170
|
1777.5
|
BATE
|
18-Nov-2025
|
13:48:15
|
20251118154101905
|
|
11
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:48:15
|
20251118154101907
|
|
10
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:48:15
|
20251118154101909
|
|
272
|
1778.0
|
XLON
|
18-Nov-2025
|
13:48:45
|
20251118154101965
|
|
32
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:48:45
|
20251118154101967
|
|
489
|
1777.5
|
BATE
|
18-Nov-2025
|
13:48:52
|
20251118154102133
|
|
143
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:48:52
|
20251118154102135
|
|
139
|
1777.5
|
CHIX
|
18-Nov-2025
|
13:48:52
|
20251118154102137
|
|
149
|
1777.0
|
XLON
|
18-Nov-2025
|
13:48:56
|
20251118154102167
|
|
174
|
1776.0
|
XLON
|
18-Nov-2025
|
13:49:26
|
20251118154102277
|
|
621
|
1776.5
|
XLON
|
18-Nov-2025
|
13:54:20
|
20251118154103605
|
|
447
|
1776.5
|
XLON
|
18-Nov-2025
|
13:54:20
|
20251118154103607
|
|
285
|
1776.5
|
BATE
|
18-Nov-2025
|
13:54:20
|
20251118154103609
|
|
16
|
1776.5
|
BATE
|
18-Nov-2025
|
13:54:20
|
20251118154103611
|
|
156
|
1777.0
|
XLON
|
18-Nov-2025
|
13:57:26
|
20251118154104217
|
|
310
|
1776.0
|
CHIX
|
18-Nov-2025
|
13:58:02
|
20251118154104315
|
|
126
|
1776.0
|
BATE
|
18-Nov-2025
|
13:58:02
|
20251118154104317
|
|
254
|
1776.0
|
XLON
|
18-Nov-2025
|
13:58:02
|
20251118154104319
|
|
107
|
1776.5
|
XLON
|
18-Nov-2025
|
13:59:06
|
20251118154104525
|
|
115
|
1776.5
|
XLON
|
18-Nov-2025
|
13:59:06
|
20251118154104527
|
|
599
|
1775.5
|
XLON
|
18-Nov-2025
|
14:01:58
|
20251118154105183
|
|
106
|
1775.5
|
XLON
|
18-Nov-2025
|
14:01:58
|
20251118154105185
|
|
180
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:01:58
|
20251118154105187
|
|
135
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:01:58
|
20251118154105189
|
|
295
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:01:58
|
20251118154105191
|
|
63
|
1775.5
|
BATE
|
18-Nov-2025
|
14:01:58
|
20251118154105193
|
|
194
|
1775.5
|
XLON
|
18-Nov-2025
|
14:02:51
|
20251118154105415
|
|
206
|
1775.0
|
CHIX
|
18-Nov-2025
|
14:03:57
|
20251118154105705
|
|
2
|
1775.0
|
BATE
|
18-Nov-2025
|
14:03:57
|
20251118154105707
|
|
180
|
1775.0
|
XLON
|
18-Nov-2025
|
14:03:57
|
20251118154105709
|
|
206
|
1775.0
|
XLON
|
18-Nov-2025
|
14:03:57
|
20251118154105711
|
|
180
|
1774.5
|
XLON
|
18-Nov-2025
|
14:03:57
|
20251118154105713
|
|
245
|
1776.0
|
CHIX
|
18-Nov-2025
|
14:06:29
|
20251118154106162
|
|
75
|
1776.0
|
BATE
|
18-Nov-2025
|
14:06:29
|
20251118154106164
|
|
68
|
1776.0
|
CHIX
|
18-Nov-2025
|
14:06:29
|
20251118154106166
|
|
266
|
1776.0
|
XLON
|
18-Nov-2025
|
14:06:29
|
20251118154106168
|
|
187
|
1775.5
|
XLON
|
18-Nov-2025
|
14:07:40
|
20251118154106412
|
|
206
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:07:40
|
20251118154106414
|
|
57
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:08:15
|
20251118154106652
|
|
6
|
1776.5
|
BATE
|
18-Nov-2025
|
14:08:15
|
20251118154106654
|
|
146
|
1776.5
|
BATE
|
18-Nov-2025
|
14:08:17
|
20251118154106656
|
|
276
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:08:17
|
20251118154106658
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
14:08:17
|
20251118154106660
|
|
242
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:09:49
|
20251118154106942
|
|
29
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:09:49
|
20251118154106944
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
14:12:14
|
20251118154107659
|
|
568
|
1776.0
|
XLON
|
18-Nov-2025
|
14:14:10
|
20251118154108228
|
|
530
|
1776.0
|
CHIX
|
18-Nov-2025
|
14:14:10
|
20251118154108230
|
|
229
|
1776.0
|
BATE
|
18-Nov-2025
|
14:14:10
|
20251118154108232
|
|
163
|
1774.5
|
XLON
|
18-Nov-2025
|
14:14:59
|
20251118154108730
|
|
177
|
1774.5
|
XLON
|
18-Nov-2025
|
14:14:59
|
20251118154108732
|
|
206
|
1774.5
|
CHIX
|
18-Nov-2025
|
14:14:59
|
20251118154108734
|
|
68
|
1773.5
|
CHIX
|
18-Nov-2025
|
14:16:47
|
20251118154109042
|
|
991
|
1777.0
|
XLON
|
18-Nov-2025
|
14:19:30
|
20251118154109681
|
|
170
|
1777.0
|
XLON
|
18-Nov-2025
|
14:19:30
|
20251118154109683
|
|
132
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:19:30
|
20251118154109685
|
|
161
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:20:49
|
20251118154109907
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
14:20:49
|
20251118154109909
|
|
95
|
1775.5
|
XLON
|
18-Nov-2025
|
14:20:49
|
20251118154109911
|
|
132
|
1774.5
|
CHIX
|
18-Nov-2025
|
14:22:06
|
20251118154110163
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
14:22:06
|
20251118154110165
|
|
206
|
1774.0
|
CHIX
|
18-Nov-2025
|
14:22:06
|
20251118154110167
|
|
235
|
1776.5
|
BATE
|
18-Nov-2025
|
14:25:21
|
20251118154110792
|
|
55
|
1776.5
|
BATE
|
18-Nov-2025
|
14:25:21
|
20251118154110794
|
|
986
|
1776.5
|
BATE
|
18-Nov-2025
|
14:25:21
|
20251118154110796
|
|
113
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:26:07
|
20251118154110926
|
|
22
|
1775.5
|
XLON
|
18-Nov-2025
|
14:26:07
|
20251118154110928
|
|
184
|
1775.5
|
XLON
|
18-Nov-2025
|
14:26:07
|
20251118154110930
|
|
154
|
1775.0
|
CHIX
|
18-Nov-2025
|
14:26:58
|
20251118154111118
|
|
167
|
1775.0
|
BATE
|
18-Nov-2025
|
14:28:26
|
20251118154111530
|
|
278
|
1775.0
|
CHIX
|
18-Nov-2025
|
14:28:26
|
20251118154111532
|
|
270
|
1775.0
|
XLON
|
18-Nov-2025
|
14:28:26
|
20251118154111534
|
|
156
|
1774.5
|
XLON
|
18-Nov-2025
|
14:28:39
|
20251118154111679
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
14:29:01
|
20251118154111745
|
|
146
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:29:01
|
20251118154111747
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
14:29:30
|
20251118154111845
|
|
12
|
1774.5
|
CHIX
|
18-Nov-2025
|
14:29:30
|
20251118154111847
|
|
140
|
1776.0
|
XLON
|
18-Nov-2025
|
14:30:00
|
20251118154112123
|
|
159
|
1775.0
|
CHIX
|
18-Nov-2025
|
14:30:01
|
20251118154112129
|
|
61
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:30:35
|
20251118154112619
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
14:30:35
|
20251118154112623
|
|
96
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:30:35
|
20251118154112625
|
|
213
|
1775.0
|
XLON
|
18-Nov-2025
|
14:31:05
|
20251118154112991
|
|
89
|
1775.0
|
CHIX
|
18-Nov-2025
|
14:31:05
|
20251118154112993
|
|
120
|
1777.0
|
XLON
|
18-Nov-2025
|
14:31:42
|
20251118154113205
|
|
206
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:31:42
|
20251118154113207
|
|
143
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:31:42
|
20251118154113209
|
|
104
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:32:05
|
20251118154113321
|
|
206
|
1774.5
|
XLON
|
18-Nov-2025
|
14:32:23
|
20251118154113525
|
|
37
|
1774.5
|
XLON
|
18-Nov-2025
|
14:32:23
|
20251118154113527
|
|
40
|
1774.5
|
XLON
|
18-Nov-2025
|
14:32:33
|
20251118154113627
|
|
40
|
1774.5
|
XLON
|
18-Nov-2025
|
14:32:33
|
20251118154113629
|
|
40
|
1774.5
|
XLON
|
18-Nov-2025
|
14:32:38
|
20251118154113651
|
|
154
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:33:02
|
20251118154113793
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:33:02
|
20251118154113795
|
|
69
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:33:03
|
20251118154113799
|
|
28
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:33:03
|
20251118154113801
|
|
14
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:33:03
|
20251118154113803
|
|
206
|
1775.5
|
XLON
|
18-Nov-2025
|
14:33:15
|
20251118154113833
|
|
1
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:33:20
|
20251118154113887
|
|
149
|
1775.5
|
CHIX
|
18-Nov-2025
|
14:33:20
|
20251118154113889
|
|
60
|
1777.0
|
BATE
|
18-Nov-2025
|
14:34:37
|
20251118154114369
|
|
183
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:34:37
|
20251118154114371
|
|
382
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:34:37
|
20251118154114373
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:34:37
|
20251118154114375
|
|
118
|
1776.0
|
CHIX
|
18-Nov-2025
|
14:34:53
|
20251118154114417
|
|
206
|
1776.0
|
XLON
|
18-Nov-2025
|
14:34:53
|
20251118154114419
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
14:35:37
|
20251118154114712
|
|
134
|
1776.5
|
XLON
|
18-Nov-2025
|
14:35:39
|
20251118154114722
|
|
24
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:35:39
|
20251118154114724
|
|
257
|
1776.5
|
XLON
|
18-Nov-2025
|
14:36:05
|
20251118154114774
|
|
213
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:36:05
|
20251118154114776
|
|
118
|
1776.5
|
BATE
|
18-Nov-2025
|
14:36:05
|
20251118154114778
|
|
206
|
1776.0
|
CHIX
|
18-Nov-2025
|
14:36:42
|
20251118154115362
|
|
126
|
1776.0
|
XLON
|
18-Nov-2025
|
14:36:42
|
20251118154115364
|
|
47
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:37:38
|
20251118154115636
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:37:38
|
20251118154115638
|
|
129
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:37:41
|
20251118154115642
|
|
96
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:37:41
|
20251118154115644
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
14:37:41
|
20251118154115646
|
|
206
|
1776.5
|
XLON
|
18-Nov-2025
|
14:37:41
|
20251118154115648
|
|
53
|
1776.0
|
XLON
|
18-Nov-2025
|
14:37:48
|
20251118154115652
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:38:55
|
20251118154115983
|
|
164
|
1777.0
|
XLON
|
18-Nov-2025
|
14:38:55
|
20251118154115985
|
|
87
|
1777.0
|
XLON
|
18-Nov-2025
|
14:38:55
|
20251118154115987
|
|
206
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:38:55
|
20251118154115989
|
|
52
|
1777.0
|
BATE
|
18-Nov-2025
|
14:38:55
|
20251118154115991
|
|
98
|
1777.5
|
XLON
|
18-Nov-2025
|
14:39:39
|
20251118154116269
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
14:39:39
|
20251118154116271
|
|
103
|
1778.5
|
CHIX
|
18-Nov-2025
|
14:41:37
|
20251118154117240
|
|
301
|
1778.5
|
CHIX
|
18-Nov-2025
|
14:41:37
|
20251118154117242
|
|
159
|
1778.5
|
BATE
|
18-Nov-2025
|
14:41:37
|
20251118154117244
|
|
398
|
1778.5
|
CHIX
|
18-Nov-2025
|
14:41:37
|
20251118154117346
|
|
417
|
1778.5
|
XLON
|
18-Nov-2025
|
14:41:37
|
20251118154117348
|
|
205
|
1777.5
|
XLON
|
18-Nov-2025
|
14:41:51
|
20251118154117402
|
|
48
|
1777.5
|
XLON
|
18-Nov-2025
|
14:41:51
|
20251118154117404
|
|
293
|
1780.0
|
XLON
|
18-Nov-2025
|
14:44:10
|
20251118154118386
|
|
499
|
1780.5
|
XLON
|
18-Nov-2025
|
14:44:10
|
20251118154118388
|
|
43
|
1780.5
|
XLON
|
18-Nov-2025
|
14:44:10
|
20251118154118390
|
|
338
|
1780.5
|
XLON
|
18-Nov-2025
|
14:44:10
|
20251118154118392
|
|
119
|
1780.5
|
XLON
|
18-Nov-2025
|
14:44:10
|
20251118154118394
|
|
89
|
1780.0
|
CHIX
|
18-Nov-2025
|
14:44:45
|
20251118154118671
|
|
206
|
1780.0
|
XLON
|
18-Nov-2025
|
14:44:45
|
20251118154118673
|
|
27
|
1779.0
|
XLON
|
18-Nov-2025
|
14:45:00
|
20251118154118713
|
|
206
|
1779.0
|
CHIX
|
18-Nov-2025
|
14:45:00
|
20251118154118715
|
|
84
|
1779.5
|
XLON
|
18-Nov-2025
|
14:46:04
|
20251118154119279
|
|
103
|
1779.5
|
XLON
|
18-Nov-2025
|
14:46:04
|
20251118154119281
|
|
75
|
1779.5
|
CHIX
|
18-Nov-2025
|
14:46:04
|
20251118154119283
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
14:46:04
|
20251118154119285
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
14:46:17
|
20251118154119431
|
|
26
|
1778.5
|
CHIX
|
18-Nov-2025
|
14:46:17
|
20251118154119433
|
|
694
|
1780.5
|
XLON
|
18-Nov-2025
|
14:48:03
|
20251118154120029
|
|
153
|
1780.5
|
CHIX
|
18-Nov-2025
|
14:48:03
|
20251118154120031
|
|
195
|
1779.5
|
CHIX
|
18-Nov-2025
|
14:49:39
|
20251118154120670
|
|
26
|
1779.5
|
CHIX
|
18-Nov-2025
|
14:49:39
|
20251118154120672
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
14:49:39
|
20251118154120674
|
|
307
|
1779.0
|
CHIX
|
18-Nov-2025
|
14:49:53
|
20251118154120730
|
|
168
|
1779.0
|
BATE
|
18-Nov-2025
|
14:49:53
|
20251118154120732
|
|
328
|
1779.0
|
XLON
|
18-Nov-2025
|
14:49:53
|
20251118154120734
|
|
6
|
1778.5
|
CHIX
|
18-Nov-2025
|
14:50:00
|
20251118154120760
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
14:50:00
|
20251118154120762
|
|
55
|
1777.0
|
XLON
|
18-Nov-2025
|
14:50:28
|
20251118154121004
|
|
206
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:50:28
|
20251118154121006
|
|
206
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:52:11
|
20251118154121633
|
|
229
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:52:11
|
20251118154121635
|
|
73
|
1777.0
|
XLON
|
18-Nov-2025
|
14:52:11
|
20251118154121637
|
|
99
|
1777.0
|
BATE
|
18-Nov-2025
|
14:52:11
|
20251118154121639
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:52:11
|
20251118154121641
|
|
1,130
|
1779.0
|
XLON
|
18-Nov-2025
|
14:53:49
|
20251118154122260
|
|
195
|
1779.0
|
XLON
|
18-Nov-2025
|
14:53:49
|
20251118154122262
|
|
68
|
1778.0
|
CHIX
|
18-Nov-2025
|
14:54:59
|
20251118154122564
|
|
151
|
1778.0
|
XLON
|
18-Nov-2025
|
14:54:59
|
20251118154122566
|
|
41
|
1777.5
|
XLON
|
18-Nov-2025
|
14:55:06
|
20251118154122720
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
14:55:06
|
20251118154122722
|
|
304
|
1777.5
|
CHIX
|
18-Nov-2025
|
14:56:16
|
20251118154123329
|
|
18
|
1777.5
|
BATE
|
18-Nov-2025
|
14:56:16
|
20251118154123331
|
|
120
|
1777.5
|
BATE
|
18-Nov-2025
|
14:56:16
|
20251118154123333
|
|
356
|
1777.5
|
XLON
|
18-Nov-2025
|
14:56:16
|
20251118154123335
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
14:56:16
|
20251118154123337
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
14:57:04
|
20251118154123427
|
|
54
|
1777.0
|
CHIX
|
18-Nov-2025
|
14:57:04
|
20251118154123429
|
|
26
|
1776.5
|
XLON
|
18-Nov-2025
|
14:57:34
|
20251118154123513
|
|
206
|
1776.5
|
CHIX
|
18-Nov-2025
|
14:57:34
|
20251118154123515
|
|
96
|
1779.5
|
XLON
|
18-Nov-2025
|
14:59:25
|
20251118154123989
|
|
480
|
1779.5
|
XLON
|
18-Nov-2025
|
14:59:25
|
20251118154123991
|
|
515
|
1779.5
|
XLON
|
18-Nov-2025
|
14:59:25
|
20251118154123993
|
|
152
|
1779.5
|
XLON
|
18-Nov-2025
|
14:59:25
|
20251118154123995
|
|
89
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:00:13
|
20251118154124403
|
|
206
|
1779.5
|
BATE
|
18-Nov-2025
|
15:00:13
|
20251118154124405
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:00:13
|
20251118154124407
|
|
21
|
1779.5
|
XLON
|
18-Nov-2025
|
15:00:13
|
20251118154124409
|
|
397
|
1782.0
|
XLON
|
18-Nov-2025
|
15:01:57
|
20251118154125199
|
|
578
|
1782.0
|
XLON
|
18-Nov-2025
|
15:01:57
|
20251118154125201
|
|
122
|
1782.0
|
XLON
|
18-Nov-2025
|
15:01:57
|
20251118154125203
|
|
5
|
1782.0
|
XLON
|
18-Nov-2025
|
15:01:57
|
20251118154125205
|
|
206
|
1781.5
|
CHIX
|
18-Nov-2025
|
15:01:59
|
20251118154125207
|
|
206
|
1780.0
|
CHIX
|
18-Nov-2025
|
15:02:18
|
20251118154125459
|
|
96
|
1780.0
|
XLON
|
18-Nov-2025
|
15:02:18
|
20251118154125461
|
|
206
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:02:43
|
20251118154125601
|
|
93
|
1779.0
|
XLON
|
18-Nov-2025
|
15:02:43
|
20251118154125603
|
|
206
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:03:37
|
20251118154126437
|
|
107
|
1778.0
|
XLON
|
18-Nov-2025
|
15:03:37
|
20251118154126439
|
|
237
|
1778.0
|
XLON
|
18-Nov-2025
|
15:04:10
|
20251118154126748
|
|
173
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:04:10
|
20251118154126750
|
|
274
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:04:10
|
20251118154126752
|
|
118
|
1778.0
|
XLON
|
18-Nov-2025
|
15:04:18
|
20251118154126810
|
|
82
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:04:55
|
20251118154127362
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
15:04:55
|
20251118154127366
|
|
6
|
1776.5
|
CHIX
|
18-Nov-2025
|
15:05:59
|
20251118154127919
|
|
217
|
1776.5
|
CHIX
|
18-Nov-2025
|
15:05:59
|
20251118154127921
|
|
120
|
1776.5
|
BATE
|
18-Nov-2025
|
15:05:59
|
20251118154127923
|
|
295
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:07:00
|
20251118154128756
|
|
122
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:07:00
|
20251118154128758
|
|
206
|
1779.0
|
XLON
|
18-Nov-2025
|
15:07:00
|
20251118154128760
|
|
75
|
1779.0
|
BATE
|
18-Nov-2025
|
15:07:00
|
20251118154128762
|
|
394
|
1779.0
|
XLON
|
18-Nov-2025
|
15:07:00
|
20251118154128764
|
|
206
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:07:21
|
20251118154129276
|
|
71
|
1778.0
|
XLON
|
18-Nov-2025
|
15:07:21
|
20251118154129278
|
|
219
|
1778.5
|
XLON
|
18-Nov-2025
|
15:07:40
|
20251118154129328
|
|
206
|
1778.0
|
XLON
|
18-Nov-2025
|
15:07:48
|
20251118154129386
|
|
93
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:07:48
|
20251118154129388
|
|
317
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:07:52
|
20251118154129407
|
|
126
|
1777.5
|
XLON
|
18-Nov-2025
|
15:07:52
|
20251118154129409
|
|
160
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:08:33
|
20251118154129673
|
|
103
|
1778.0
|
XLON
|
18-Nov-2025
|
15:08:48
|
20251118154129713
|
|
57
|
1777.0
|
CHIX
|
18-Nov-2025
|
15:09:01
|
20251118154129920
|
|
77
|
1777.0
|
XLON
|
18-Nov-2025
|
15:09:01
|
20251118154129922
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
15:09:01
|
20251118154129924
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:09:29
|
20251118154129956
|
|
68
|
1777.5
|
XLON
|
18-Nov-2025
|
15:09:29
|
20251118154129958
|
|
20
|
1778.0
|
XLON
|
18-Nov-2025
|
15:10:00
|
20251118154130084
|
|
206
|
1778.0
|
XLON
|
18-Nov-2025
|
15:10:00
|
20251118154130086
|
|
135
|
1778.0
|
XLON
|
18-Nov-2025
|
15:10:32
|
20251118154130375
|
|
204
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:10:32
|
20251118154130377
|
|
166
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:10:32
|
20251118154130379
|
|
447
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:12:37
|
20251118154131235
|
|
271
|
1780.5
|
XLON
|
18-Nov-2025
|
15:12:37
|
20251118154131237
|
|
138
|
1780.5
|
XLON
|
18-Nov-2025
|
15:12:37
|
20251118154131239
|
|
206
|
1780.5
|
XLON
|
18-Nov-2025
|
15:13:44
|
20251118154131602
|
|
275
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:13:44
|
20251118154131604
|
|
13
|
1780.5
|
BATE
|
18-Nov-2025
|
15:13:44
|
20251118154131606
|
|
117
|
1782.5
|
BATE
|
18-Nov-2025
|
15:15:00
|
20251118154132437
|
|
477
|
1782.5
|
CHIX
|
18-Nov-2025
|
15:15:00
|
20251118154132439
|
|
206
|
1782.5
|
XLON
|
18-Nov-2025
|
15:15:00
|
20251118154132441
|
|
206
|
1781.5
|
XLON
|
18-Nov-2025
|
15:15:25
|
20251118154132756
|
|
78
|
1781.5
|
CHIX
|
18-Nov-2025
|
15:15:25
|
20251118154132758
|
|
60
|
1780.5
|
XLON
|
18-Nov-2025
|
15:15:46
|
20251118154132890
|
|
146
|
1780.5
|
XLON
|
18-Nov-2025
|
15:15:46
|
20251118154132892
|
|
46
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:15:46
|
20251118154132894
|
|
17
|
1780.0
|
CHIX
|
18-Nov-2025
|
15:16:48
|
20251118154133536
|
|
206
|
1780.0
|
XLON
|
18-Nov-2025
|
15:16:48
|
20251118154133538
|
|
95
|
1780.0
|
XLON
|
18-Nov-2025
|
15:16:48
|
20251118154133540
|
|
43
|
1780.0
|
XLON
|
18-Nov-2025
|
15:16:48
|
20251118154133542
|
|
212
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:17:08
|
20251118154133787
|
|
123
|
1779.5
|
BATE
|
18-Nov-2025
|
15:17:24
|
20251118154133978
|
|
274
|
1779.5
|
XLON
|
18-Nov-2025
|
15:17:24
|
20251118154133980
|
|
75
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:17:36
|
20251118154134134
|
|
276
|
1779.0
|
XLON
|
18-Nov-2025
|
15:17:48
|
20251118154134312
|
|
206
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:17:48
|
20251118154134314
|
|
72
|
1779.0
|
BATE
|
18-Nov-2025
|
15:17:48
|
20251118154134316
|
|
70
|
1779.5
|
XLON
|
18-Nov-2025
|
15:18:02
|
20251118154134600
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
15:18:20
|
20251118154134721
|
|
230
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:18:20
|
20251118154134723
|
|
91
|
1778.5
|
BATE
|
18-Nov-2025
|
15:18:20
|
20251118154134725
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
15:18:41
|
20251118154135283
|
|
48
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:18:41
|
20251118154135285
|
|
95
|
1777.0
|
CHIX
|
18-Nov-2025
|
15:19:09
|
20251118154135542
|
|
44
|
1776.5
|
CHIX
|
18-Nov-2025
|
15:19:27
|
20251118154135783
|
|
1
|
1777.5
|
BATE
|
18-Nov-2025
|
15:20:46
|
20251118154136491
|
|
26
|
1777.5
|
XLON
|
18-Nov-2025
|
15:20:46
|
20251118154136493
|
|
485
|
1777.5
|
XLON
|
18-Nov-2025
|
15:20:46
|
20251118154136495
|
|
510
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:20:46
|
20251118154136497
|
|
325
|
1777.5
|
BATE
|
18-Nov-2025
|
15:20:46
|
20251118154136499
|
|
581
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:23:10
|
20251118154137452
|
|
185
|
1780.5
|
BATE
|
18-Nov-2025
|
15:23:10
|
20251118154137454
|
|
221
|
1780.5
|
XLON
|
18-Nov-2025
|
15:23:10
|
20251118154137456
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:25:14
|
20251118154138219
|
|
156
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:25:14
|
20251118154138221
|
|
1,058
|
1779.5
|
XLON
|
18-Nov-2025
|
15:25:20
|
20251118154138231
|
|
302
|
1779.5
|
XLON
|
18-Nov-2025
|
15:25:20
|
20251118154138233
|
|
104
|
1781.0
|
CHIX
|
18-Nov-2025
|
15:26:53
|
20251118154138637
|
|
206
|
1781.0
|
XLON
|
18-Nov-2025
|
15:26:53
|
20251118154138639
|
|
278
|
1780.5
|
XLON
|
18-Nov-2025
|
15:27:09
|
20251118154138673
|
|
206
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:27:09
|
20251118154138675
|
|
48
|
1780.5
|
BATE
|
18-Nov-2025
|
15:27:09
|
20251118154138777
|
|
74
|
1781.0
|
BATE
|
18-Nov-2025
|
15:28:15
|
20251118154139197
|
|
206
|
1781.0
|
CHIX
|
18-Nov-2025
|
15:28:15
|
20251118154139199
|
|
243
|
1781.0
|
XLON
|
18-Nov-2025
|
15:28:15
|
20251118154139201
|
|
87
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:28:30
|
20251118154139463
|
|
206
|
1780.5
|
XLON
|
18-Nov-2025
|
15:28:30
|
20251118154139465
|
|
206
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:29:06
|
20251118154139752
|
|
91
|
1780.5
|
XLON
|
18-Nov-2025
|
15:29:06
|
20251118154139754
|
|
70
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:29:21
|
20251118154139862
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:29:21
|
20251118154139864
|
|
42
|
1779.5
|
XLON
|
18-Nov-2025
|
15:29:21
|
20251118154139868
|
|
148
|
1779.5
|
XLON
|
18-Nov-2025
|
15:29:21
|
20251118154139870
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
15:29:24
|
20251118154139978
|
|
206
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:29:32
|
20251118154140060
|
|
11
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:29:33
|
20251118154140076
|
|
566
|
1781.5
|
XLON
|
18-Nov-2025
|
15:31:58
|
20251118154141953
|
|
350
|
1781.5
|
XLON
|
18-Nov-2025
|
15:31:58
|
20251118154141955
|
|
411
|
1781.5
|
CHIX
|
18-Nov-2025
|
15:31:58
|
20251118154141957
|
|
157
|
1781.5
|
BATE
|
18-Nov-2025
|
15:31:58
|
20251118154141959
|
|
181
|
1783.5
|
CHIX
|
18-Nov-2025
|
15:33:38
|
20251118154143049
|
|
432
|
1783.5
|
XLON
|
18-Nov-2025
|
15:33:38
|
20251118154143051
|
|
300
|
1783.5
|
XLON
|
18-Nov-2025
|
15:34:27
|
20251118154143579
|
|
260
|
1783.5
|
CHIX
|
18-Nov-2025
|
15:34:27
|
20251118154143581
|
|
79
|
1783.5
|
CHIX
|
18-Nov-2025
|
15:34:29
|
20251118154143613
|
|
206
|
1782.0
|
XLON
|
18-Nov-2025
|
15:35:03
|
20251118154143743
|
|
63
|
1782.0
|
CHIX
|
18-Nov-2025
|
15:35:03
|
20251118154143745
|
|
206
|
1782.0
|
XLON
|
18-Nov-2025
|
15:36:40
|
20251118154144606
|
|
495
|
1782.0
|
CHIX
|
18-Nov-2025
|
15:36:40
|
20251118154144608
|
|
187
|
1782.0
|
BATE
|
18-Nov-2025
|
15:36:40
|
20251118154144610
|
|
338
|
1783.0
|
XLON
|
18-Nov-2025
|
15:37:21
|
20251118154144850
|
|
206
|
1783.0
|
CHIX
|
18-Nov-2025
|
15:37:21
|
20251118154144852
|
|
22
|
1783.0
|
BATE
|
18-Nov-2025
|
15:37:21
|
20251118154144854
|
|
206
|
1782.5
|
XLON
|
18-Nov-2025
|
15:38:06
|
20251118154145128
|
|
83
|
1782.5
|
BATE
|
18-Nov-2025
|
15:38:06
|
20251118154145130
|
|
189
|
1783.0
|
XLON
|
18-Nov-2025
|
15:38:18
|
20251118154145160
|
|
17
|
1783.0
|
XLON
|
18-Nov-2025
|
15:38:18
|
20251118154145162
|
|
77
|
1783.0
|
XLON
|
18-Nov-2025
|
15:38:18
|
20251118154145164
|
|
206
|
1782.5
|
XLON
|
18-Nov-2025
|
15:38:40
|
20251118154145395
|
|
110
|
1782.5
|
CHIX
|
18-Nov-2025
|
15:38:40
|
20251118154145397
|
|
74
|
1782.0
|
XLON
|
18-Nov-2025
|
15:39:48
|
20251118154145761
|
|
206
|
1782.0
|
CHIX
|
18-Nov-2025
|
15:39:48
|
20251118154145763
|
|
108
|
1781.5
|
CHIX
|
18-Nov-2025
|
15:40:03
|
20251118154145799
|
|
206
|
1781.5
|
XLON
|
18-Nov-2025
|
15:40:03
|
20251118154145801
|
|
78
|
1780.5
|
XLON
|
18-Nov-2025
|
15:40:53
|
20251118154146089
|
|
206
|
1780.5
|
CHIX
|
18-Nov-2025
|
15:40:53
|
20251118154146091
|
|
47
|
1780.5
|
XLON
|
18-Nov-2025
|
15:41:22
|
20251118154146357
|
|
135
|
1781.5
|
BATE
|
18-Nov-2025
|
15:42:18
|
20251118154146622
|
|
67
|
1781.5
|
BATE
|
18-Nov-2025
|
15:42:18
|
20251118154146624
|
|
506
|
1781.5
|
XLON
|
18-Nov-2025
|
15:42:18
|
20251118154146626
|
|
178
|
1781.5
|
XLON
|
18-Nov-2025
|
15:42:20
|
20251118154146634
|
|
28
|
1781.5
|
XLON
|
18-Nov-2025
|
15:42:21
|
20251118154146638
|
|
191
|
1781.5
|
CHIX
|
18-Nov-2025
|
15:42:21
|
20251118154146640
|
|
206
|
1780.5
|
XLON
|
18-Nov-2025
|
15:42:53
|
20251118154146744
|
|
94
|
1780.5
|
XLON
|
18-Nov-2025
|
15:42:55
|
20251118154146748
|
|
206
|
1780.5
|
XLON
|
18-Nov-2025
|
15:43:15
|
20251118154146940
|
|
19
|
1780.5
|
XLON
|
18-Nov-2025
|
15:43:21
|
20251118154146950
|
|
56
|
1780.5
|
XLON
|
18-Nov-2025
|
15:43:21
|
20251118154146952
|
|
206
|
1780.0
|
XLON
|
18-Nov-2025
|
15:43:40
|
20251118154147048
|
|
11
|
1780.0
|
CHIX
|
18-Nov-2025
|
15:43:40
|
20251118154147050
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:43:48
|
20251118154147204
|
|
111
|
1779.5
|
XLON
|
18-Nov-2025
|
15:43:48
|
20251118154147206
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:43:48
|
20251118154147208
|
|
148
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:43:48
|
20251118154147210
|
|
33
|
1779.5
|
XLON
|
18-Nov-2025
|
15:43:50
|
20251118154147218
|
|
53
|
1779.5
|
BATE
|
18-Nov-2025
|
15:44:26
|
20251118154147332
|
|
105
|
1779.5
|
BATE
|
18-Nov-2025
|
15:45:06
|
20251118154147639
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:45:06
|
20251118154147641
|
|
288
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:45:06
|
20251118154147643
|
|
237
|
1779.5
|
XLON
|
18-Nov-2025
|
15:45:06
|
20251118154147645
|
|
87
|
1779.5
|
XLON
|
18-Nov-2025
|
15:45:06
|
20251118154147647
|
|
66
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:45:19
|
20251118154147785
|
|
118
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:45:19
|
20251118154147787
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:45:19
|
20251118154147793
|
|
339
|
1779.5
|
XLON
|
18-Nov-2025
|
15:45:19
|
20251118154147795
|
|
12
|
1780.5
|
BATE
|
18-Nov-2025
|
15:45:49
|
20251118154147927
|
|
347
|
1780.5
|
XLON
|
18-Nov-2025
|
15:45:49
|
20251118154147929
|
|
206
|
1780.5
|
XLON
|
18-Nov-2025
|
15:45:50
|
20251118154147931
|
|
96
|
1780.0
|
CHIX
|
18-Nov-2025
|
15:46:33
|
20251118154148141
|
|
206
|
1780.0
|
XLON
|
18-Nov-2025
|
15:46:33
|
20251118154148143
|
|
325
|
1779.5
|
XLON
|
18-Nov-2025
|
15:47:04
|
20251118154148243
|
|
192
|
1779.5
|
BATE
|
18-Nov-2025
|
15:47:04
|
20251118154148245
|
|
206
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:47:35
|
20251118154148459
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:47:35
|
20251118154148461
|
|
39
|
1779.5
|
XLON
|
18-Nov-2025
|
15:47:35
|
20251118154148463
|
|
206
|
1779.0
|
XLON
|
18-Nov-2025
|
15:48:00
|
20251118154148561
|
|
66
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:48:00
|
20251118154148563
|
|
206
|
1779.0
|
CHIX
|
18-Nov-2025
|
15:48:02
|
20251118154148667
|
|
78
|
1779.0
|
XLON
|
18-Nov-2025
|
15:48:02
|
20251118154148669
|
|
94
|
1778.5
|
XLON
|
18-Nov-2025
|
15:48:43
|
20251118154148827
|
|
92
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:48:43
|
20251118154148829
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:48:43
|
20251118154148831
|
|
36
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:49:17
|
20251118154149015
|
|
78
|
1777.5
|
XLON
|
18-Nov-2025
|
15:49:17
|
20251118154149017
|
|
206
|
1777.5
|
XLON
|
18-Nov-2025
|
15:49:17
|
20251118154149019
|
|
206
|
1776.5
|
CHIX
|
18-Nov-2025
|
15:50:18
|
20251118154149300
|
|
58
|
1776.5
|
CHIX
|
18-Nov-2025
|
15:50:18
|
20251118154149302
|
|
78
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:50:38
|
20251118154149564
|
|
122
|
1777.5
|
XLON
|
18-Nov-2025
|
15:50:38
|
20251118154149566
|
|
117
|
1778.5
|
BATE
|
18-Nov-2025
|
15:51:04
|
20251118154149666
|
|
94
|
1779.5
|
XLON
|
18-Nov-2025
|
15:51:11
|
20251118154149692
|
|
120
|
1779.5
|
CHIX
|
18-Nov-2025
|
15:51:11
|
20251118154149694
|
|
69
|
1780.0
|
CHIX
|
18-Nov-2025
|
15:51:27
|
20251118154149900
|
|
1,262
|
1781.0
|
XLON
|
18-Nov-2025
|
15:51:50
|
20251118154150038
|
|
93
|
1780.0
|
XLON
|
18-Nov-2025
|
15:53:03
|
20251118154150340
|
|
111
|
1780.0
|
XLON
|
18-Nov-2025
|
15:53:10
|
20251118154150358
|
|
206
|
1779.5
|
XLON
|
18-Nov-2025
|
15:53:22
|
20251118154150486
|
|
82
|
1779.5
|
XLON
|
18-Nov-2025
|
15:53:22
|
20251118154150488
|
|
92
|
1779.5
|
XLON
|
18-Nov-2025
|
15:53:34
|
20251118154150556
|
|
461
|
1778.5
|
XLON
|
18-Nov-2025
|
15:53:45
|
20251118154150574
|
|
176
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:53:45
|
20251118154150576
|
|
52
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:54:14
|
20251118154150774
|
|
726
|
1778.0
|
XLON
|
18-Nov-2025
|
15:55:51
|
20251118154151236
|
|
446
|
1778.0
|
XLON
|
18-Nov-2025
|
15:55:51
|
20251118154151238
|
|
248
|
1778.0
|
XLON
|
18-Nov-2025
|
15:55:51
|
20251118154151240
|
|
35
|
1778.0
|
XLON
|
18-Nov-2025
|
15:55:51
|
20251118154151242
|
|
47
|
1778.0
|
BATE
|
18-Nov-2025
|
15:55:51
|
20251118154151244
|
|
21
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:56:45
|
20251118154151795
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:56:45
|
20251118154151797
|
|
206
|
1778.5
|
XLON
|
18-Nov-2025
|
15:56:45
|
20251118154151799
|
|
81
|
1778.5
|
XLON
|
18-Nov-2025
|
15:56:45
|
20251118154151801
|
|
81
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:56:54
|
20251118154151811
|
|
206
|
1778.0
|
XLON
|
18-Nov-2025
|
15:56:54
|
20251118154151813
|
|
85
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:57:06
|
20251118154151985
|
|
133
|
1778.5
|
XLON
|
18-Nov-2025
|
15:57:27
|
20251118154152073
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:57:27
|
20251118154152075
|
|
88
|
1778.5
|
XLON
|
18-Nov-2025
|
15:58:21
|
20251118154152416
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
15:58:21
|
20251118154152418
|
|
86
|
1778.0
|
XLON
|
18-Nov-2025
|
15:58:38
|
20251118154152734
|
|
206
|
1778.0
|
XLON
|
18-Nov-2025
|
15:58:42
|
20251118154152740
|
|
206
|
1778.0
|
CHIX
|
18-Nov-2025
|
15:59:15
|
20251118154153041
|
|
142
|
1778.0
|
XLON
|
18-Nov-2025
|
15:59:15
|
20251118154153043
|
|
97
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:59:30
|
20251118154153105
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:59:30
|
20251118154153109
|
|
16
|
1777.5
|
XLON
|
18-Nov-2025
|
15:59:32
|
20251118154153111
|
|
80
|
1777.5
|
XLON
|
18-Nov-2025
|
15:59:32
|
20251118154153113
|
|
206
|
1777.5
|
CHIX
|
18-Nov-2025
|
15:59:32
|
20251118154153115
|
|
206
|
1777.0
|
XLON
|
18-Nov-2025
|
16:00:10
|
20251118154153599
|
|
101
|
1777.0
|
XLON
|
18-Nov-2025
|
16:00:11
|
20251118154153603
|
|
89
|
1777.0
|
XLON
|
18-Nov-2025
|
16:00:11
|
20251118154153605
|
|
131
|
1778.5
|
XLON
|
18-Nov-2025
|
16:00:37
|
20251118154153681
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:00:37
|
20251118154153683
|
|
156
|
1778.5
|
XLON
|
18-Nov-2025
|
16:01:19
|
20251118154153917
|
|
125
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:01:19
|
20251118154153919
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:01:19
|
20251118154153921
|
|
82
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:01:39
|
20251118154154039
|
|
129
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:01:39
|
20251118154154041
|
|
217
|
1778.5
|
XLON
|
18-Nov-2025
|
16:01:39
|
20251118154154043
|
|
57
|
1777.5
|
CHIX
|
18-Nov-2025
|
16:01:55
|
20251118154154227
|
|
122
|
1778.0
|
XLON
|
18-Nov-2025
|
16:02:40
|
20251118154154634
|
|
65
|
1779.0
|
CHIX
|
18-Nov-2025
|
16:03:07
|
20251118154154834
|
|
444
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:03:12
|
20251118154154851
|
|
76
|
1778.5
|
BATE
|
18-Nov-2025
|
16:03:12
|
20251118154154853
|
|
504
|
1778.5
|
XLON
|
18-Nov-2025
|
16:03:12
|
20251118154154855
|
|
61
|
1778.0
|
XLON
|
18-Nov-2025
|
16:03:20
|
20251118154154875
|
|
237
|
1778.5
|
XLON
|
18-Nov-2025
|
16:04:33
|
20251118154155227
|
|
174
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:04:33
|
20251118154155229
|
|
398
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:04:33
|
20251118154155231
|
|
75
|
1778.5
|
XLON
|
18-Nov-2025
|
16:04:33
|
20251118154155233
|
|
37
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155526
|
|
106
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155528
|
|
42
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155530
|
|
69
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155532
|
|
64
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155534
|
|
50
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155536
|
|
575
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155538
|
|
245
|
1779.0
|
BATE
|
18-Nov-2025
|
16:05:20
|
20251118154155540
|
|
235
|
1778.0
|
XLON
|
18-Nov-2025
|
16:05:42
|
20251118154155730
|
|
138
|
1778.0
|
CHIX
|
18-Nov-2025
|
16:05:42
|
20251118154155732
|
|
514
|
1777.5
|
XLON
|
18-Nov-2025
|
16:05:44
|
20251118154155770
|
|
24
|
1778.5
|
XLON
|
18-Nov-2025
|
16:06:52
|
20251118154156093
|
|
182
|
1778.5
|
XLON
|
18-Nov-2025
|
16:06:52
|
20251118154156095
|
|
97
|
1778.5
|
XLON
|
18-Nov-2025
|
16:06:52
|
20251118154156097
|
|
206
|
1778.5
|
CHIX
|
18-Nov-2025
|
16:06:52
|
20251118154156099
|
|
639
|
1782.0
|
XLON
|
18-Nov-2025
|
16:08:03
|
20251118154156597
|
|
544
|
1782.0
|
XLON
|
18-Nov-2025
|
16:08:03
|
20251118154156599
|
|
160
|
1782.0
|
XLON
|
18-Nov-2025
|
16:08:03
|
20251118154156601
|
|
206
|
1781.0
|
XLON
|
18-Nov-2025
|
16:09:08
|
20251118154156937
|
|
92
|
1781.0
|
XLON
|
18-Nov-2025
|
16:09:08
|
20251118154156939
|
|
1,322
|
1783.0
|
XLON
|
18-Nov-2025
|
16:10:35
|
20251118154157556
|
|
1,329
|
1785.0
|
XLON
|
18-Nov-2025
|
16:12:37
|
20251118154158163
|
|
133
|
1784.0
|
CHIX
|
18-Nov-2025
|
16:14:27
|
20251118154158833
|
|
218
|
1784.0
|
BATE
|
18-Nov-2025
|
16:14:27
|
20251118154158835
|
|
105
|
1784.5
|
BATE
|
18-Nov-2025
|
16:14:44
|
20251118154159051
|
|
509
|
1784.5
|
CHIX
|
18-Nov-2025
|
16:14:44
|
20251118154159053
|
|
367
|
1784.5
|
XLON
|
18-Nov-2025
|
16:14:44
|
20251118154159055
|
|
206
|
1783.5
|
XLON
|
18-Nov-2025
|
16:15:33
|
20251118154159423
|
|
326
|
1784.0
|
XLON
|
18-Nov-2025
|
16:16:27
|
20251118154159871
|
|
444
|
1784.0
|
XLON
|
18-Nov-2025
|
16:16:29
|
20251118154159879
|
|
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
19, 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 filing?
GSK repurchased 185,000 ordinary shares on 18 November 2025 under its existing share buyback programme, acting through broker BNP Paribas SA, and will hold these shares as treasury shares.
At what prices did GSK buy back its shares on 18 November 2025?
GSK reports a lowest price of 1,771.00p per share, a highest price of 1,803.00p per share, and a volume-weighted average price of 1,780.45p per share for the 185,000 shares repurchased.
How many GSK shares are now held in treasury and how many carry voting rights?
Following this transaction, GSK holds 234,819,844 ordinary shares in treasury and has 4,080,611,266 ordinary shares in issue excluding treasury shares, which is also the total number of voting rights in the company.
What portion of GSK’s voting rights is represented by treasury shares?
GSK confirms that, in line with DTR 5.5.1R, the percentage of voting rights attributable to ordinary shares held in treasury is 5.75 per cent following this purchase.
How many GSK shares have been repurchased since 30 September 2025?
GSK states that, since 30 September 2025, the company has purchased a total of 9,355,000 ordinary shares under its current buyback programme.
Who is carrying out GSK’s buyback trades and on which venues?
The trades are executed by BNP Paribas SA under a non-discretionary agreement, across venues including the London Stock Exchange (XLON) and Cboe Europe order books with market identification codes CHIX and BATE.
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 21, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 21, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 20, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 18, 2025
[6-K] GSK plc Current Report (Foreign Issuer)