Natwest Regulatory News (NWG)

Natwest Information

Buy NWG Shares
Add NWG to Watchlist
Add NWG to Alert

Share Price Information for Natwest (NWG)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 305.00

Bid: 304.30

Ask: 304.50

Change: 1.80 (0.59%)

Spread: 0.20 (0.066%)

Open: 304.90

High: 307.20

Low: 304.00

Prev. Close: 303.20

Last checked at -

Transaction in Own Shares

24 Feb 2023 17:56

RNS Number : 0540R

NatWest Group plc

24 February 2023


	NatWest Group plc
	24 February 2023
	Transaction in Own Shares
	NatWest Group plc (the 'Company' or 'NWG') announces today that it has purchased the following number of ordinary shares in the Company with a nominal value of £1.0769* each ('Ordinary Shares') from UBS AG, London Branch ('UBS').

	Aggregated information:

	Date of purchase		Number of Ordinary Shares purchased		Highest price paid: (GBp)		Lowest price paid: (GBp)		Volume weighted average price paid per share (GBp)		Venue
	24 February 2023		743,250		285.80		280.00		282.3525		LSE
	24 February 2023		364,289		285.90		280.00		282.3516		CHIX
	24 February 2023		572,017		285.80		279.90		282.3588		BATE

	*Note: the nominal value of Ordinary Shares without rounding is £1.076923076923077 per share
	Such purchases form part of the Company's existing share buyback programme and were effected pursuant to the instructions issued by the Company to UBS on 17 February 2023, as announced on 17 February 2023.

	The Company intends to cancel the repurchased Ordinary Shares.

	Following the settlement of the above transactions, NWG will hold 110,998,647 Ordinary Shares in treasury and have 9,664,896,264 Ordinary Shares in issue (excluding treasury shares).

	Further information:

	Investor Relations
	+ 44 (0)207 672 1758

	Media Relations
	+44 (0)131 523 4205

	Legal Entity Identifier: 2138005O9XJIJN4JPN90

	Transaction details
	In accordance with Article 5(1)(b) of Regulation (EU) No.596/2014 as it applies in the UK (Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buyback programme is detailed below:
Transaction Date		Time		Time Zone		Volume (shares)		Price (GBp)		Trading Venue		MatchID
24 February 2023		08:04:37		BST		1412		285.70		BATE		1367541
24 February 2023		08:04:56		BST		1262		285.80		BATE		1367895
24 February 2023		08:05:15		BST		1522		285.60		BATE		1368512
24 February 2023		08:05:15		BST		1230		285.70		BATE		1368498
24 February 2023		08:05:15		BST		1246		285.80		BATE		1368494
24 February 2023		08:05:15		BST		1292		285.80		BATE		1368492
24 February 2023		08:07:02		BST		1464		285.10		BATE		1370959
24 February 2023		08:07:07		BST		1693		284.90		BATE		1371127
24 February 2023		08:09:48		BST		1350		285.00		BATE		1377429
24 February 2023		08:09:48		BST		1236		285.00		BATE		1377425
24 February 2023		08:10:43		BST		2138		284.90		BATE		1378947
24 February 2023		08:11:05		BST		1979		284.80		BATE		1379515
24 February 2023		08:11:50		BST		1253		284.70		BATE		1380662
24 February 2023		08:12:54		BST		1442		284.80		BATE		1382429
24 February 2023		08:14:09		BST		864		284.60		BATE		1384289
24 February 2023		08:14:12		BST		1602		284.60		BATE		1384366
24 February 2023		08:14:12		BST		1004		284.60		BATE		1384364
24 February 2023		08:14:20		BST		1532		284.50		BATE		1384562
24 February 2023		08:15:21		BST		67		284.40		BATE		1386348
24 February 2023		08:15:21		BST		627		284.40		BATE		1386346
24 February 2023		08:15:21		BST		633		284.40		BATE		1386344
24 February 2023		08:15:21		BST		1236		284.40		BATE		1386338
24 February 2023		08:17:38		BST		508		284.40		BATE		1389782
24 February 2023		08:17:38		BST		771		284.40		BATE		1389778
24 February 2023		08:17:38		BST		1267		284.40		BATE		1389765
24 February 2023		08:17:38		BST		1467		284.40		BATE		1389769
24 February 2023		08:19:06		BST		1279		284.10		BATE		1392239
24 February 2023		08:21:03		BST		205		284.20		BATE		1395244
24 February 2023		08:21:03		BST		1229		284.20		BATE		1395242
24 February 2023		08:21:17		BST		1249		284.10		BATE		1395687
24 February 2023		08:23:06		BST		486		284.00		BATE		1398331
24 February 2023		08:23:06		BST		410		284.00		BATE		1398333
24 February 2023		08:23:06		BST		301		284.00		BATE		1398335
24 February 2023		08:23:06		BST		130		284.00		BATE		1398337
24 February 2023		08:23:06		BST		796		284.00		BATE		1398339
24 February 2023		08:24:08		BST		1433		284.20		BATE		1400072
24 February 2023		08:25:06		BST		1253		284.20		BATE		1401445
24 February 2023		08:27:10		BST		1401		284.30		BATE		1405050
24 February 2023		08:27:10		BST		1684		284.30		BATE		1405046
24 February 2023		08:28:06		BST		1763		284.20		BATE		1406829
24 February 2023		08:30:25		BST		1378		284.20		BATE		1411047
24 February 2023		08:30:25		BST		1372		284.20		BATE		1411043
24 February 2023		08:33:09		BST		633		284.00		BATE		1415927
24 February 2023		08:33:09		BST		57		284.00		BATE		1415925
24 February 2023		08:33:09		BST		627		284.00		BATE		1415923
24 February 2023		08:34:41		BST		354		284.20		BATE		1418738
24 February 2023		08:34:41		BST		2717		284.20		BATE		1418736
24 February 2023		08:34:41		BST		692		284.20		BATE		1418734
24 February 2023		08:36:22		BST		1428		284.30		BATE		1421566
24 February 2023		08:36:23		BST		2516		284.20		BATE		1421590
24 February 2023		08:36:27		BST		1198		284.10		BATE		1421656
24 February 2023		08:36:27		BST		268		284.10		BATE		1421654
24 February 2023		08:40:57		BST		733		284.40		BATE		1428538
24 February 2023		08:40:57		BST		846		284.40		BATE		1428536
24 February 2023		08:41:20		BST		1309		284.30		BATE		1429400
24 February 2023		08:41:20		BST		1795		284.40		BATE		1429339
24 February 2023		08:42:28		BST		1494		284.10		BATE		1431191
24 February 2023		08:43:57		BST		1227		283.90		BATE		1433578
24 February 2023		08:48:07		BST		485		284.10		BATE		1439146
24 February 2023		08:48:07		BST		952		284.10		BATE		1439144
24 February 2023		08:48:34		BST		861		284.00		BATE		1439756
24 February 2023		08:49:03		BST		2781		283.90		BATE		1440375
24 February 2023		08:49:55		BST		1412		283.90		BATE		1441627
24 February 2023		08:51:06		BST		1454		283.80		BATE		1445001
24 February 2023		08:52:54		BST		1238		283.80		BATE		1447637
24 February 2023		08:54:37		BST		1414		283.70		BATE		1449971
24 February 2023		08:54:39		BST		84		283.60		BATE		1450003
24 February 2023		08:57:21		BST		1431		283.70		BATE		1454400
24 February 2023		08:57:21		BST		1464		283.70		BATE		1454396
24 February 2023		08:57:32		BST		1746		283.60		BATE		1454759
24 February 2023		08:57:38		BST		1295		283.50		BATE		1454888
24 February 2023		08:58:58		BST		1243		283.40		BATE		1457294
24 February 2023		09:03:22		BST		2583		283.50		BATE		1464098
24 February 2023		09:05:35		BST		1396		283.40		BATE		1468142
24 February 2023		09:05:35		BST		1025		283.40		BATE		1468138
24 February 2023		09:05:35		BST		724		283.40		BATE		1468136
24 February 2023		09:05:57		BST		1509		283.30		BATE		1468743
24 February 2023		09:07:43		BST		1390		283.20		BATE		1471382
24 February 2023		09:11:39		BST		1314		283.50		BATE		1477453
24 February 2023		09:11:39		BST		994		283.50		BATE		1477451
24 February 2023		09:12:55		BST		1478		283.30		BATE		1478995
24 February 2023		09:12:55		BST		1419		283.40		BATE		1478988
24 February 2023		09:12:55		BST		1412		283.40		BATE		1478984
24 February 2023		09:13:40		BST		1302		283.20		BATE		1479951
24 February 2023		09:18:27		BST		652		283.60		BATE		1486466
24 February 2023		09:18:59		BST		1152		283.50		BATE		1487140
24 February 2023		09:19:13		BST		838		283.50		BATE		1487532
24 February 2023		09:19:13		BST		146		283.50		BATE		1487528
24 February 2023		09:19:13		BST		466		283.50		BATE		1487538
24 February 2023		09:23:24		BST		593		283.70		BATE		1493201
24 February 2023		09:23:24		BST		1414		283.70		BATE		1493203
24 February 2023		09:23:24		BST		583		283.70		BATE		1493197
24 February 2023		09:23:24		BST		856		283.70		BATE		1493193
24 February 2023		09:25:14		BST		1046		283.60		BATE		1495963
24 February 2023		09:25:14		BST		403		283.60		BATE		1495961
24 February 2023		09:25:14		BST		508		283.60		BATE		1495957
24 February 2023		09:25:53		BST		1319		283.50		BATE		1496730
24 February 2023		09:25:53		BST		1831		283.50		BATE		1496714
24 February 2023		09:28:22		BST		1276		283.40		BATE		1500732
24 February 2023		09:31:18		BST		1489		283.40		BATE		1505958
24 February 2023		09:31:22		BST		1698		283.30		BATE		1506040
24 February 2023		09:31:23		BST		63		283.20		BATE		1506081
24 February 2023		09:31:23		BST		896		283.20		BATE		1506053
24 February 2023		09:31:25		BST		390		283.20		BATE		1506099
24 February 2023		09:34:16		BST		1302		283.10		BATE		1510462
24 February 2023		09:39:45		BST		1054		283.20		BATE		1520315
24 February 2023		09:39:45		BST		1054		283.20		BATE		1520310
24 February 2023		09:41:33		BST		1258		283.10		BATE		1523017
24 February 2023		09:41:33		BST		1501		283.10		BATE		1523013
24 February 2023		09:41:34		BST		1754		283.00		BATE		1523065
24 February 2023		09:42:37		BST		1458		282.90		BATE		1524448
24 February 2023		09:45:31		BST		279		283.00		BATE		1528258
24 February 2023		09:45:31		BST		878		283.00		BATE		1528256
24 February 2023		09:45:32		BST		237		283.00		BATE		1528260
24 February 2023		09:45:32		BST		1414		283.00		BATE		1528262
24 February 2023		09:46:47		BST		1430		282.90		BATE		1529982
24 February 2023		09:50:05		BST		1114		283.10		BATE		1534727
24 February 2023		09:50:05		BST		325		283.10		BATE		1534723
24 February 2023		09:52:31		BST		1384		283.00		BATE		1538491
24 February 2023		09:55:00		BST		109		282.90		BATE		1541828
24 February 2023		09:55:00		BST		578		282.90		BATE		1541826
24 February 2023		09:55:00		BST		632		282.90		BATE		1541824
24 February 2023		09:55:00		BST		1423		282.90		BATE		1541822
24 February 2023		09:55:00		BST		1335		282.90		BATE		1541816
24 February 2023		09:57:01		BST		1220		282.90		BATE		1544464
24 February 2023		09:57:02		BST		1230		282.80		BATE		1544497
24 February 2023		09:58:59		BST		255		282.70		BATE		1547298
24 February 2023		10:00:05		BST		81		282.70		BATE		1548681
24 February 2023		10:00:30		BST		1496		282.60		BATE		1549103
24 February 2023		10:00:30		BST		891		282.70		BATE		1549096
24 February 2023		10:04:27		BST		1496		282.70		BATE		1552399
24 February 2023		10:04:27		BST		1600		282.70		BATE		1552397
24 February 2023		10:07:35		BST		1513		282.70		BATE		1555183
24 February 2023		10:07:35		BST		1498		282.70		BATE		1555187
24 February 2023		10:08:41		BST		271		282.50		BATE		1556746
24 February 2023		10:08:41		BST		1147		282.50		BATE		1556744
24 February 2023		10:08:46		BST		1250		282.40		BATE		1556812
24 February 2023		10:13:45		BST		1825		282.50		BATE		1561872
24 February 2023		10:14:30		BST		1275		282.40		BATE		1562559
24 February 2023		10:18:01		BST		970		282.40		BATE		1565606
24 February 2023		10:18:35		BST		1078		282.50		BATE		1566039
24 February 2023		10:18:35		BST		314		282.50		BATE		1566041
24 February 2023		10:18:35		BST		1078		282.50		BATE		1566037
24 February 2023		10:18:35		BST		33		282.50		BATE		1566035
24 February 2023		10:19:35		BST		535		282.50		BATE		1566934
24 February 2023		10:19:35		BST		354		282.50		BATE		1566932
24 February 2023		10:19:35		BST		1133		282.50		BATE		1566930
24 February 2023		10:19:35		BST		435		282.50		BATE		1566928
24 February 2023		10:20:32		BST		1292		282.50		BATE		1567939
24 February 2023		10:20:42		BST		1452		282.40		BATE		1568089
24 February 2023		10:24:57		BST		1365		282.20		BATE		1571248
24 February 2023		10:24:57		BST		660		282.20		BATE		1571240
24 February 2023		10:24:57		BST		652		282.20		BATE		1571238
24 February 2023		10:24:57		BST		165		282.20		BATE		1571236
24 February 2023		10:27:15		BST		946		282.20		BATE		1572907
24 February 2023		10:27:15		BST		530		282.20		BATE		1572909
24 February 2023		10:30:18		BST		1718		282.40		BATE		1576119
24 February 2023		10:34:32		BST		1380		282.50		BATE		1581323
24 February 2023		10:34:32		BST		354		282.50		BATE		1581321
24 February 2023		10:35:02		BST		490		282.40		BATE		1581880
24 February 2023		10:35:02		BST		947		282.40		BATE		1581882
24 February 2023		10:35:02		BST		212		282.40		BATE		1581872
24 February 2023		10:35:02		BST		640		282.40		BATE		1581870
24 February 2023		10:35:02		BST		600		282.40		BATE		1581868
24 February 2023		10:35:02		BST		1262		282.40		BATE		1581860
24 February 2023		10:35:02		BST		1467		282.40		BATE		1581864
24 February 2023		10:42:17		BST		2921		282.60		BATE		1589729
24 February 2023		10:42:17		BST		648		282.60		BATE		1589727
24 February 2023		10:42:24		BST		1527		282.50		BATE		1589999
24 February 2023		10:45:18		BST		1465		282.60		BATE		1593173
24 February 2023		10:48:47		BST		1280		282.60		BATE		1597103
24 February 2023		10:49:47		BST		970		282.60		BATE		1598328
24 February 2023		10:53:37		BST		951		282.70		BATE		1602754
24 February 2023		10:56:47		BST		1393		282.80		BATE		1606675
24 February 2023		10:56:47		BST		645		282.80		BATE		1606673
24 February 2023		10:56:47		BST		902		282.80		BATE		1606671
24 February 2023		10:56:47		BST		354		282.80		BATE		1606669
24 February 2023		10:56:47		BST		536		282.80		BATE		1606667
24 February 2023		11:04:02		BST		1833		282.80		BATE		1615208
24 February 2023		11:04:02		BST		1176		282.80		BATE		1615204
24 February 2023		11:04:02		BST		1920		282.80		BATE		1615200
24 February 2023		11:06:02		BST		2450		282.70		BATE		1617394
24 February 2023		11:06:02		BST		970		282.80		BATE		1617388
24 February 2023		11:06:02		BST		1040		282.80		BATE		1617390
24 February 2023		11:06:02		BST		540		282.80		BATE		1617392
24 February 2023		11:10:51		BST		356		282.70		BATE		1622864
24 February 2023		11:14:56		BST		1262		282.70		BATE		1627248
24 February 2023		11:14:56		BST		70		282.70		BATE		1627246
24 February 2023		11:14:56		BST		748		282.70		BATE		1627240
24 February 2023		11:14:56		BST		1081		282.70		BATE		1627228
24 February 2023		11:14:56		BST		1124		282.70		BATE		1627234
24 February 2023		11:14:56		BST		1489		282.70		BATE		1627236
24 February 2023		11:14:56		BST		694		282.70		BATE		1627238
24 February 2023		11:14:56		BST		233		282.70		BATE		1627230
24 February 2023		11:17:03		BST		1443		282.70		BATE		1629542
24 February 2023		11:17:15		BST		1410		282.60		BATE		1629735
24 February 2023		11:18:02		BST		1403		282.50		BATE		1630574
24 February 2023		11:21:02		BST		1448		282.30		BATE		1633665
24 February 2023		11:21:02		BST		1311		282.40		BATE		1633612
24 February 2023		11:27:59		BST		350		282.40		BATE		1640715
24 February 2023		11:27:59		BST		1029		282.40		BATE		1640713
24 February 2023		11:28:59		BST		207		282.40		BATE		1641586
24 February 2023		11:28:59		BST		1029		282.40		BATE		1641584
24 February 2023		11:29:37		BST		1274		282.30		BATE		1642243
24 February 2023		11:30:02		BST		784		282.20		BATE		1642720
24 February 2023		11:30:02		BST		499		282.20		BATE		1642718
24 February 2023		11:34:12		BST		1323		282.30		BATE		1646988
24 February 2023		11:34:12		BST		1430		282.30		BATE		1646992
24 February 2023		11:34:40		BST		726		282.20		BATE		1647366
24 February 2023		11:34:40		BST		600		282.20		BATE		1647362
24 February 2023		11:41:45		BST		1189		282.00		BATE		1654236
24 February 2023		11:45:20		BST		495		282.20		BATE		1657711
24 February 2023		11:45:20		BST		1256		282.20		BATE		1657709
24 February 2023		11:45:20		BST		313		282.20		BATE		1657707
24 February 2023		11:45:20		BST		267		282.20		BATE		1657705
24 February 2023		11:47:36		BST		920		282.30		BATE		1660017
24 February 2023		11:47:36		BST		91		282.30		BATE		1660011
24 February 2023		11:47:36		BST		385		282.30		BATE		1660015
24 February 2023		11:47:36		BST		84		282.30		BATE		1660013
24 February 2023		11:49:36		BST		970		282.30		BATE		1662282
24 February 2023		11:49:36		BST		51		282.30		BATE		1662280
24 February 2023		11:54:37		BST		1371		282.50		BATE		1667873
24 February 2023		11:54:37		BST		1223		282.50		BATE		1667871
24 February 2023		11:54:37		BST		1970		282.50		BATE		1667863
24 February 2023		11:54:37		BST		1925		282.50		BATE		1667865
24 February 2023		11:54:38		BST		1076		282.40		BATE		1667881
24 February 2023		11:54:40		BST		401		282.40		BATE		1667923
24 February 2023		12:00:36		BST		1381		282.30		BATE		1674341
24 February 2023		12:00:36		BST		1141		282.30		BATE		1674339
24 February 2023		12:00:36		BST		215		282.30		BATE		1674337
24 February 2023		12:00:36		BST		1204		282.30		BATE		1674335
24 February 2023		12:02:19		BST		1556		282.20		BATE		1676172
24 February 2023		12:05:37		BST		127		282.20		BATE		1680081
24 February 2023		12:05:37		BST		970		282.20		BATE		1680079
24 February 2023		12:05:37		BST		354		282.20		BATE		1680077
24 February 2023		12:05:37		BST		32		282.20		BATE		1680075
24 February 2023		12:05:56		BST		946		282.10		BATE		1680438
24 February 2023		12:05:56		BST		1780		282.10		BATE		1680436
24 February 2023		12:07:40		BST		1441		282.10		BATE		1682367
24 February 2023		12:08:22		BST		1413		282.00		BATE		1683059
24 February 2023		12:11:00		BST		513		282.00		BATE		1686265
24 February 2023		12:11:00		BST		731		282.00		BATE		1686261
24 February 2023		12:13:34		BST		1244		281.90		BATE		1689492
24 February 2023		12:14:11		BST		1461		281.80		BATE		1690012
24 February 2023		12:17:34		BST		1368		281.80		BATE		1692619
24 February 2023		12:19:55		BST		1488		281.80		BATE		1694233
24 February 2023		12:24:57		BST		681		281.80		BATE		1697725
24 February 2023		12:24:57		BST		602		281.80		BATE		1697723
24 February 2023		12:24:57		BST		119		281.80		BATE		1697721
24 February 2023		12:25:42		BST		1405		281.80		BATE		1698255
24 February 2023		12:26:33		BST		1245		281.70		BATE		1698802
24 February 2023		12:26:33		BST		1583		281.70		BATE		1698800
24 February 2023		12:29:55		BST		1304		281.60		BATE		1701173
24 February 2023		12:29:55		BST		1263		281.60		BATE		1701169
24 February 2023		12:30:31		BST		1497		281.50		BATE		1701652
24 February 2023		12:32:57		BST		1478		281.30		BATE		1703393
24 February 2023		12:36:02		BST		1208		281.20		BATE		1705430
24 February 2023		12:36:55		BST		1303		281.10		BATE		1706055
24 February 2023		12:40:02		BST		1427		281.00		BATE		1708408
24 February 2023		12:44:01		BST		1210		281.10		BATE		1711052
24 February 2023		12:44:01		BST		230		281.10		BATE		1711050
24 February 2023		12:46:00		BST		1775		281.00		BATE		1712474
24 February 2023		12:49:27		BST		324		281.20		BATE		1714772
24 February 2023		12:49:27		BST		907		281.20		BATE		1714770
24 February 2023		12:52:19		BST		1214		281.30		BATE		1716707
24 February 2023		12:52:19		BST		1518		281.30		BATE		1716705
24 February 2023		12:52:19		BST		518		281.30		BATE		1716703
24 February 2023		12:52:19		BST		972		281.30		BATE		1716701
24 February 2023		12:55:53		BST		1522		281.20		BATE		1719559
24 February 2023		12:55:53		BST		1442		281.20		BATE		1719565
24 February 2023		12:58:53		BST		325		281.20		BATE		1721676
24 February 2023		12:59:36		BST		206		281.20		BATE		1722217
24 February 2023		12:59:36		BST		1029		281.20		BATE		1722213
24 February 2023		12:59:36		BST		1324		281.20		BATE		1722219
24 February 2023		12:59:38		BST		1396		281.10		BATE		1722249
24 February 2023		13:04:34		BST		691		281.00		BATE		1725900
24 February 2023		13:04:34		BST		576		281.00		BATE		1725894
24 February 2023		13:04:34		BST		1326		281.00		BATE		1725886
24 February 2023		13:04:34		BST		1293		281.00		BATE		1725884
24 February 2023		13:06:28		BST		1297		281.00		BATE		1727180
24 February 2023		13:09:15		BST		1253		280.90		BATE		1729307
24 February 2023		13:15:47		BST		1465		280.90		BATE		1734179
24 February 2023		13:15:47		BST		1341		280.90		BATE		1734181
24 February 2023		13:19:12		BST		2245		281.00		BATE		1736746
24 February 2023		13:22:19		BST		610		281.10		BATE		1739597
24 February 2023		13:22:19		BST		750		281.10		BATE		1739593
24 February 2023		13:22:19		BST		44		281.10		BATE		1739591
24 February 2023		13:22:19		BST		1		281.10		BATE		1739589
24 February 2023		13:22:19		BST		12		281.10		BATE		1739587
24 February 2023		13:22:19		BST		661		281.10		BATE		1739585
24 February 2023		13:22:19		BST		855		281.10		BATE		1739595
24 February 2023		13:23:11		BST		1535		281.00		BATE		1740232
24 February 2023		13:23:11		BST		1224		281.00		BATE		1740222
24 February 2023		13:29:23		BST		252		281.20		BATE		1745180
24 February 2023		13:29:23		BST		1087		281.20		BATE		1745178
24 February 2023		13:29:23		BST		20		281.20		BATE		1745176
24 February 2023		13:29:30		BST		1267		281.10		BATE		1745354
24 February 2023		13:29:30		BST		1398		281.10		BATE		1745348
24 February 2023		13:29:51		BST		1433		281.00		BATE		1745908
24 February 2023		13:30:00		BST		1218		280.90		BATE		1746196
24 February 2023		13:32:21		BST		1410		280.60		BATE		1752958
24 February 2023		13:32:23		BST		1452		280.40		BATE		1753019
24 February 2023		13:32:57		BST		1459		280.40		BATE		1753606
24 February 2023		13:34:17		BST		1398		280.30		BATE		1755115
24 February 2023		13:36:41		BST		1238		280.20		BATE		1758183
24 February 2023		13:38:00		BST		1301		280.30		BATE		1759716
24 February 2023		13:38:14		BST		1413		280.20		BATE		1760104
24 February 2023		13:39:55		BST		1271		280.10		BATE		1761811
24 February 2023		13:41:34		BST		97		280.00		BATE		1763512
24 February 2023		13:41:34		BST		637		280.00		BATE		1763510
24 February 2023		13:41:34		BST		642		280.00		BATE		1763508
24 February 2023		13:41:34		BST		1262		280.00		BATE		1763502
24 February 2023		13:43:03		BST		703		279.90		BATE		1765230
24 February 2023		13:49:02		BST		1568		280.70		BATE		1771673
24 February 2023		13:49:02		BST		1819		280.70		BATE		1771669
24 February 2023		13:49:02		BST		1238		280.70		BATE		1771665
24 February 2023		13:49:30		BST		1514		280.60		BATE		1772156
24 February 2023		13:50:49		BST		1252		280.60		BATE		1773661
24 February 2023		13:54:33		BST		1458		281.10		BATE		1777672
24 February 2023		13:54:33		BST		1975		281.10		BATE		1777670
24 February 2023		13:57:00		BST		1297		281.80		BATE		1780588
24 February 2023		13:58:02		BST		1203		281.80		BATE		1781874
24 February 2023		13:58:02		BST		384		281.80		BATE		1781868
24 February 2023		13:58:02		BST		458		281.90		BATE		1781861
24 February 2023		13:58:02		BST		980		281.90		BATE		1781857
24 February 2023		13:58:50		BST		1247		281.60		BATE		1782759
24 February 2023		14:01:06		BST		1486		281.60		BATE		1785453
24 February 2023		14:03:59		BST		1466		281.80		BATE		1788597
24 February 2023		14:03:59		BST		1289		281.80		BATE		1788595
24 February 2023		14:04:06		BST		1386		281.70		BATE		1788716
24 February 2023		14:07:38		BST		1287		281.90		BATE		1792023
24 February 2023		14:10:01		BST		1473		281.80		BATE		1794491
24 February 2023		14:11:53		BST		1430		281.90		BATE		1796503
24 February 2023		14:11:53		BST		1417		281.90		BATE		1796499
24 February 2023		14:15:00		BST		1339		281.80		BATE		1799539
24 February 2023		14:15:00		BST		1259		281.80		BATE		1799537
24 February 2023		14:18:09		BST		1485		281.90		BATE		1802885
24 February 2023		14:18:09		BST		1393		281.90		BATE		1802883
24 February 2023		14:18:16		BST		1492		281.80		BATE		1803018
24 February 2023		14:20:00		BST		1281		281.70		BATE		1806066
24 February 2023		14:20:26		BST		1228		281.60		BATE		1806719
24 February 2023		14:22:38		BST		1436		281.40		BATE		1809424
24 February 2023		14:28:28		BST		2575		282.00		BATE		1816317
24 February 2023		14:30:02		BST		164		282.10		BATE		1819988
24 February 2023		14:30:02		BST		665		282.10		BATE		1819986
24 February 2023		14:30:02		BST		656		282.10		BATE		1819984
24 February 2023		14:30:49		BST		2123		282.00		BATE		1822277
24 February 2023		14:31:03		BST		1734		281.90		BATE		1822851
24 February 2023		14:31:03		BST		1489		281.90		BATE		1822853
24 February 2023		14:32:11		BST		1344		281.90		BATE		1826066
24 February 2023		14:32:11		BST		1259		281.90		BATE		1826070
24 February 2023		14:32:26		BST		1929		281.80		BATE		1826624
24 February 2023		14:34:00		BST		2151		282.10		BATE		1829781
24 February 2023		14:34:25		BST		973		282.00		BATE		1830471
24 February 2023		14:34:25		BST		950		282.00		BATE		1830467
24 February 2023		14:35:25		BST		1241		282.00		BATE		1832417
24 February 2023		14:35:25		BST		655		282.00		BATE		1832415
24 February 2023		14:35:25		BST		951		282.00		BATE		1832413
24 February 2023		14:36:25		BST		1446		282.00		BATE		1834484
24 February 2023		14:36:26		BST		1		282.00		BATE		1834490
24 February 2023		14:36:33		BST		2182		281.90		BATE		1834681
24 February 2023		14:36:54		BST		1610		281.80		BATE		1835171
24 February 2023		14:39:31		BST		656		282.20		BATE		1840231
24 February 2023		14:39:31		BST		1091		282.20		BATE		1840233
24 February 2023		14:39:31		BST		1477		282.20		BATE		1840229
24 February 2023		14:40:10		BST		655		282.10		BATE		1841353
24 February 2023		14:40:10		BST		656		282.10		BATE		1841351
24 February 2023		14:40:10		BST		654		282.10		BATE		1841357
24 February 2023		14:40:10		BST		1980		282.10		BATE		1841343
24 February 2023		14:40:52		BST		1335		282.40		BATE		1842803
24 February 2023		14:42:04		BST		1363		282.50		BATE		1845009
24 February 2023		14:43:21		BST		1223		282.40		BATE		1847505
24 February 2023		14:43:21		BST		213		282.40		BATE		1847501
24 February 2023		14:43:21		BST		1324		282.40		BATE		1847497
24 February 2023		14:44:33		BST		1454		282.40		BATE		1849543
24 February 2023		14:44:36		BST		2058		282.30		BATE		1849618
24 February 2023		14:44:39		BST		1392		282.20		BATE		1849715
24 February 2023		14:45:10		BST		1318		282.10		BATE		1851133
24 February 2023		14:46:41		BST		572		282.10		BATE		1854245
24 February 2023		14:46:41		BST		1423		282.10		BATE		1854235
24 February 2023		14:46:45		BST		1319		282.00		BATE		1854593
24 February 2023		14:49:57		BST		1407		281.90		BATE		1861604
24 February 2023		14:50:57		BST		74		281.90		BATE		1863496
24 February 2023		14:50:57		BST		2367		281.90		BATE		1863494
24 February 2023		14:51:34		BST		1410		281.80		BATE		1864675
24 February 2023		14:51:34		BST		1542		281.80		BATE		1864669
24 February 2023		14:52:02		BST		1487		281.70		BATE		1865434
24 February 2023		14:55:40		BST		797		281.90		BATE		1872057
24 February 2023		14:55:40		BST		2451		281.90		BATE		1872055
24 February 2023		14:55:40		BST		1316		281.90		BATE		1872053
24 February 2023		14:57:38		BST		2890		282.30		BATE		1876329
24 February 2023		14:58:28		BST		602		282.30		BATE		1877489
24 February 2023		14:59:02		BST		1762		282.30		BATE		1878525
24 February 2023		14:59:02		BST		699		282.30		BATE		1878521
24 February 2023		15:00:16		BST		796		282.20		BATE		1882248
24 February 2023		15:00:31		BST		369		282.30		BATE		1883201
24 February 2023		15:00:31		BST		1379		282.30		BATE		1883199
24 February 2023		15:00:42		BST		1422		282.20		BATE		1883665
24 February 2023		15:01:02		BST		274		282.10		BATE		1884766
24 February 2023		15:01:02		BST		1066		282.10		BATE		1884764
24 February 2023		15:01:02		BST		1066		282.10		BATE		1884762
24 February 2023		15:01:02		BST		506		282.10		BATE		1884758
24 February 2023		15:02:38		BST		751		282.40		BATE		1888193
24 February 2023		15:03:39		BST		1009		282.60		BATE		1890761
24 February 2023		15:03:39		BST		1466		282.60		BATE		1890763
24 February 2023		15:03:39		BST		675		282.60		BATE		1890757
24 February 2023		15:04:17		BST		1338		282.70		BATE		1892279
24 February 2023		15:04:54		BST		1376		282.60		BATE		1893894
24 February 2023		15:07:40		BST		2652		282.80		BATE		1899041
24 February 2023		15:07:45		BST		2044		282.70		BATE		1899200
24 February 2023		15:08:03		BST		1304		282.70		BATE		1899977
24 February 2023		15:09:37		BST		1247		282.60		BATE		1902580
24 February 2023		15:10:37		BST		1552		282.50		BATE		1904438
24 February 2023		15:12:27		BST		1291		282.70		BATE		1907713
24 February 2023		15:12:27		BST		232		282.70		BATE		1907711
24 February 2023		15:12:43		BST		1302		282.60		BATE		1908073
24 February 2023		15:12:43		BST		1448		282.60		BATE		1908069
24 February 2023		15:13:45		BST		1444		282.50		BATE		1910158
24 February 2023		15:14:46		BST		1481		282.50		BATE		1912027
24 February 2023		15:14:46		BST		1436		282.50		BATE		1912031
24 February 2023		15:15:05		BST		1498		282.40		BATE		1912756
24 February 2023		15:16:04		BST		1458		282.20		BATE		1915010
24 February 2023		15:19:03		BST		726		282.60		BATE		1921864
24 February 2023		15:19:15		BST		354		282.70		BATE		1922484
24 February 2023		15:19:15		BST		18		282.70		BATE		1922480
24 February 2023		15:19:15		BST		770		282.70		BATE		1922482
24 February 2023		15:19:15		BST		354		282.70		BATE		1922486
24 February 2023		15:19:15		BST		1030		282.70		BATE		1922488
24 February 2023		15:19:15		BST		88		282.70		BATE		1922490
24 February 2023		15:19:40		BST		1225		282.60		BATE		1923171
24 February 2023		15:19:40		BST		721		282.60		BATE		1923167
24 February 2023		15:19:49		BST		255		282.50		BATE		1923442
24 February 2023		15:19:49		BST		255		282.50		BATE		1923394
24 February 2023		15:19:49		BST		891		282.50		BATE		1923396
24 February 2023		15:22:11		BST		1089		282.40		BATE		1927502
24 February 2023		15:22:11		BST		217		282.40		BATE		1927500
24 February 2023		15:22:16		BST		1813		282.30		BATE		1927709
24 February 2023		15:22:22		BST		1226		282.20		BATE		1927927
24 February 2023		15:22:45		BST		1279		282.00		BATE		1928525
24 February 2023		15:24:03		BST		917		281.90		BATE		1930907
24 February 2023		15:24:03		BST		374		281.90		BATE		1930905
24 February 2023		15:25:02		BST		766		281.80		BATE		1932653
24 February 2023		15:25:02		BST		443		281.80		BATE		1932651
24 February 2023		15:26:01		BST		1316		281.80		BATE		1935032
24 February 2023		15:28:15		BST		1411		281.90		BATE		1939398
24 February 2023		15:28:44		BST		1910		281.80		BATE		1940167
24 February 2023		15:28:45		BST		214		281.70		BATE		1940222
24 February 2023		15:28:45		BST		1196		281.70		BATE		1940187
24 February 2023		15:31:26		BST		1275		281.60		BATE		1944696
24 February 2023		15:31:26		BST		237		281.60		BATE		1944698
24 February 2023		15:31:26		BST		1427		281.60		BATE		1944690
24 February 2023		15:31:26		BST		1520		281.60		BATE		1944688
24 February 2023		15:32:58		BST		1365		281.50		BATE		1947219
24 February 2023		15:34:52		BST		661		281.70		BATE		1950389
24 February 2023		15:34:52		BST		1		281.70		BATE		1950387
24 February 2023		15:35:39		BST		1753		281.70		BATE		1951841
24 February 2023		15:35:39		BST		1290		281.70		BATE		1951845
24 February 2023		15:35:53		BST		754		281.60		BATE		1952470
24 February 2023		15:37:00		BST		1303		281.60		BATE		1954456
24 February 2023		15:37:00		BST		1225		281.60		BATE		1954452
24 February 2023		15:37:36		BST		881		281.50		BATE		1955356
24 February 2023		15:37:36		BST		552		281.50		BATE		1955354
24 February 2023		15:38:21		BST		382		281.40		BATE		1956604
24 February 2023		15:38:21		BST		1014		281.40		BATE		1956602
24 February 2023		15:39:00		BST		1401		281.30		BATE		1957663
24 February 2023		15:40:52		BST		405		281.10		BATE		1961201
24 February 2023		15:40:55		BST		888		281.10		BATE		1961355
24 February 2023		15:40:55		BST		1224		281.10		BATE		1961357
24 February 2023		15:40:55		BST		1271		281.10		BATE		1961359
24 February 2023		15:43:30		BST		1336		281.40		BATE		1966067
24 February 2023		15:43:30		BST		1380		281.40		BATE		1966065
24 February 2023		15:44:03		BST		808		281.40		BATE		1966969
24 February 2023		15:44:07		BST		1268		281.40		BATE		1967088
24 February 2023		15:44:07		BST		73		281.40		BATE		1967086
24 February 2023		15:44:07		BST		608		281.40		BATE		1967084
24 February 2023		15:45:17		BST		1438		281.30		BATE		1969438
24 February 2023		15:47:56		BST		1064		281.50		BATE		1974213
24 February 2023		15:47:56		BST		722		281.50		BATE		1974215
24 February 2023		15:47:56		BST		302		281.50		BATE		1974217
24 February 2023		15:48:56		BST		178		281.50		BATE		1975897
24 February 2023		15:48:56		BST		1064		281.50		BATE		1975895
24 February 2023		15:49:53		BST		1720		281.60		BATE		1977560
24 February 2023		15:49:53		BST		562		281.60		BATE		1977558
24 February 2023		15:50:22		BST		1298		281.50		BATE		1978401
24 February 2023		15:50:22		BST		1546		281.50		BATE		1978399
24 February 2023		15:50:22		BST		179		281.50		BATE		1978384
24 February 2023		15:50:27		BST		682		281.40		BATE		1978715
24 February 2023		15:50:27		BST		608		281.40		BATE		1978711
24 February 2023		15:53:20		BST		1201		281.60		BATE		1983070
24 February 2023		15:53:20		BST		1249		281.60		BATE		1983068
24 February 2023		15:55:02		BST		1474		281.50		BATE		1985681
24 February 2023		15:55:02		BST		1504		281.50		BATE		1985679
24 February 2023		15:55:06		BST		1383		281.40		BATE		1985875
24 February 2023		15:57:15		BST		1340		281.50		BATE		1989256
24 February 2023		15:57:15		BST		1384		281.50		BATE		1989254
24 February 2023		15:57:40		BST		1212		281.40		BATE		1990038
24 February 2023		16:00:00		BST		1452		281.40		BATE		1994569
24 February 2023		16:00:00		BST		1535		281.40		BATE		1994565
24 February 2023		16:00:03		BST		1351		281.30		BATE		1994967
24 February 2023		16:02:02		BST		1876		281.20		BATE		1999604
24 February 2023		16:02:05		BST		1964		281.10		BATE		1999703
24 February 2023		16:04:30		BST		313		281.10		BATE		2005987
24 February 2023		16:04:30		BST		640		281.10		BATE		2005985
24 February 2023		16:04:30		BST		642		281.10		BATE		2005983
24 February 2023		16:04:30		BST		635		281.10		BATE		2005981
24 February 2023		16:04:30		BST		1339		281.10		BATE		2005966
24 February 2023		16:04:30		BST		1331		281.10		BATE		2005970
24 February 2023		16:04:45		BST		1292		281.00		BATE		2006708
24 February 2023		16:07:37		BST		2355		281.20		BATE		2012041
24 February 2023		16:07:42		BST		984		281.20		BATE		2012192
24 February 2023		16:07:42		BST		354		281.20		BATE		2012190
24 February 2023		16:09:25		BST		1493		281.20		BATE		2015996
24 February 2023		16:09:25		BST		1328		281.20		BATE		2015992
24 February 2023		16:10:25		BST		1432		281.20		BATE		2017983
24 February 2023		16:10:37		BST		1743		281.10		BATE		2018343
24 February 2023		16:12:39		BST		2062		281.20		BATE		2022786
24 February 2023		16:14:05		BST		1478		281.20		BATE		2025725
24 February 2023		16:14:05		BST		1639		281.20		BATE		2025723
24 February 2023		16:14:49		BST		1311		281.10		BATE		2027369
24 February 2023		16:15:01		BST		1239		281.00		BATE		2027669
24 February 2023		16:17:00		BST		245		281.10		BATE		2032465
24 February 2023		16:17:00		BST		969		281.10		BATE		2032463
24 February 2023		16:17:05		BST		1494		281.00		BATE		2032655
24 February 2023		16:17:05		BST		1390		281.00		BATE		2032653
24 February 2023		08:05:15		BST		1307		285.70		CHIX		1368500
24 February 2023		08:05:15		BST		1416		285.80		CHIX		1368490
24 February 2023		08:05:15		BST		1485		285.90		CHIX		1368488
24 February 2023		08:05:16		BST		1428		285.40		CHIX		1368533
24 February 2023		08:07:02		BST		1346		285.10		CHIX		1370961
24 February 2023		08:07:07		BST		1219		285.00		CHIX		1371109
24 February 2023		08:09:48		BST		1238		285.00		CHIX		1377423
24 February 2023		08:10:43		BST		1429		284.90		CHIX		1378951
24 February 2023		08:11:05		BST		1280		284.80		CHIX		1379513
24 February 2023		08:11:50		BST		1016		284.70		CHIX		1380664
24 February 2023		08:12:54		BST		1337		284.80		CHIX		1382427
24 February 2023		08:12:56		BST		306		284.70		CHIX		1382486
24 February 2023		08:14:12		BST		1297		284.60		CHIX		1384368
24 February 2023		08:15:21		BST		1486		284.40		CHIX		1386340
24 February 2023		08:17:38		BST		1337		284.40		CHIX		1389780
24 February 2023		08:17:38		BST		1294		284.40		CHIX		1389767
24 February 2023		08:19:06		BST		1378		284.10		CHIX		1392241
24 February 2023		08:21:03		BST		1484		284.30		CHIX		1395238
24 February 2023		08:22:11		BST		1485		284.00		CHIX		1396881
24 February 2023		08:24:08		BST		1201		284.20		CHIX		1400074
24 February 2023		08:27:10		BST		1563		284.30		CHIX		1405048
24 February 2023		08:27:10		BST		1475		284.30		CHIX		1405052
24 February 2023		08:30:25		BST		1201		284.20		CHIX		1411045
24 February 2023		08:30:25		BST		1305		284.20		CHIX		1411049
24 February 2023		08:30:32		BST		1297		284.10		CHIX		1411219
24 February 2023		08:36:23		BST		2227		284.20		CHIX		1421588
24 February 2023		08:36:23		BST		1283		284.20		CHIX		1421592
24 February 2023		08:36:27		BST		1269		284.10		CHIX		1421652
24 February 2023		08:41:20		BST		1877		284.30		CHIX		1429343
24 February 2023		08:41:35		BST		1458		284.20		CHIX		1429752
24 February 2023		08:42:28		BST		1462		284.10		CHIX		1431193
24 February 2023		08:47:09		BST		1323		284.00		CHIX		1437915
24 February 2023		08:47:09		BST		182		284.00		CHIX		1437917
24 February 2023		08:48:34		BST		69		284.00		CHIX		1439754
24 February 2023		08:48:34		BST		1300		284.00		CHIX		1439752
24 February 2023		08:48:34		BST		1406		284.00		CHIX		1439748
24 February 2023		08:51:06		BST		1302		283.80		CHIX		1444999
24 February 2023		08:52:54		BST		1271		283.80		CHIX		1447639
24 February 2023		08:57:21		BST		1343		283.70		CHIX		1454398
24 February 2023		08:57:21		BST		1277		283.70		CHIX		1454394
24 February 2023		08:58:58		BST		1243		283.40		CHIX		1457296
24 February 2023		09:03:22		BST		1611		283.50		CHIX		1464096
24 February 2023		09:05:35		BST		1485		283.40		CHIX		1468140
24 February 2023		09:05:57		BST		1561		283.30		CHIX		1468741
24 February 2023		09:07:43		BST		1233		283.20		CHIX		1471380
24 February 2023		09:12:55		BST		1262		283.30		CHIX		1478997
24 February 2023		09:12:55		BST		1460		283.40		CHIX		1478990
24 February 2023		09:12:55		BST		1298		283.40		CHIX		1478992
24 February 2023		09:19:13		BST		1528		283.50		CHIX		1487530
24 February 2023		09:19:13		BST		1208		283.50		CHIX		1487534
24 February 2023		09:23:24		BST		1215		283.70		CHIX		1493211
24 February 2023		09:23:24		BST		697		283.70		CHIX		1493199
24 February 2023		09:23:24		BST		184		283.70		CHIX		1493205
24 February 2023		09:23:24		BST		618		283.70		CHIX		1493209
24 February 2023		09:25:14		BST		1403		283.60		CHIX		1495959
24 February 2023		09:25:53		BST		1362		283.50		CHIX		1496719
24 February 2023		09:25:53		BST		41		283.50		CHIX		1496717
24 February 2023		09:28:22		BST		1162		283.40		CHIX		1500736
24 February 2023		09:28:22		BST		160		283.40		CHIX		1500734
24 February 2023		09:29:27		BST		955		283.40		CHIX		1502518
24 February 2023		09:29:31		BST		325		283.40		CHIX		1502724
24 February 2023		09:34:16		BST		1304		282.90		CHIX		1510482
24 February 2023		09:34:16		BST		1295		283.10		CHIX		1510460
24 February 2023		09:41:33		BST		1371		283.10		CHIX		1523015
24 February 2023		09:41:33		BST		1265		283.10		CHIX		1523021
24 February 2023		09:41:34		BST		1395		283.00		CHIX		1523067
24 February 2023		09:46:47		BST		1248		282.90		CHIX		1529980
24 February 2023		09:50:05		BST		679		283.10		CHIX		1534725
24 February 2023		09:50:05		BST		1411		283.10		CHIX		1534729
24 February 2023		09:52:31		BST		1448		283.00		CHIX		1538493
24 February 2023		09:55:00		BST		507		282.90		CHIX		1541832
24 February 2023		09:55:00		BST		893		282.90		CHIX		1541830
24 February 2023		09:55:00		BST		1368		282.90		CHIX		1541818
24 February 2023		09:57:01		BST		1416		282.90		CHIX		1544466
24 February 2023		10:00:30		BST		668		282.70		CHIX		1549100
24 February 2023		10:00:30		BST		197		282.70		CHIX		1549098
24 February 2023		10:00:30		BST		533		282.70		CHIX		1549094
24 February 2023		10:02:02		BST		1361		282.50		CHIX		1550385
24 February 2023		10:04:27		BST		1306		282.70		CHIX		1552395
24 February 2023		10:07:35		BST		1203		282.70		CHIX		1555185
24 February 2023		10:07:38		BST		1432		282.50		CHIX		1555455
24 February 2023		10:13:45		BST		1299		282.50		CHIX		1561876
24 February 2023		10:13:45		BST		1373		282.50		CHIX		1561874
24 February 2023		10:19:44		BST		1205		282.50		CHIX		1567055
24 February 2023		10:20:32		BST		1444		282.50		CHIX		1567943
24 February 2023		10:20:32		BST		1807		282.50		CHIX		1567941
24 February 2023		10:20:42		BST		1351		282.40		CHIX		1568087
24 February 2023		10:24:57		BST		1343		282.20		CHIX		1571242
24 February 2023		10:27:15		BST		1424		282.20		CHIX		1572905
24 February 2023		10:30:18		BST		1451		282.40		CHIX		1576117
24 February 2023		10:35:02		BST		1278		282.40		CHIX		1581858
24 February 2023		10:35:02		BST		1391		282.40		CHIX		1581862
24 February 2023		10:42:24		BST		1202		282.50		CHIX		1590003
24 February 2023		10:42:24		BST		1606		282.50		CHIX		1590001
24 February 2023		10:45:18		BST		1439		282.60		CHIX		1593171
24 February 2023		10:45:18		BST		1316		282.60		CHIX		1593169
24 February 2023		10:53:14		BST		1175		282.70		CHIX		1602319
24 February 2023		10:53:14		BST		182		282.70		CHIX		1602321
24 February 2023		10:56:47		BST		359		282.80		CHIX		1606665
24 February 2023		10:56:47		BST		1188		282.80		CHIX		1606663
24 February 2023		10:59:02		BST		1355		282.80		CHIX		1609337
24 February 2023		10:59:02		BST		1179		282.80		CHIX		1609333
24 February 2023		10:59:02		BST		283		282.80		CHIX		1609331
24 February 2023		10:59:02		BST		403		282.80		CHIX		1609335
24 February 2023		11:04:02		BST		1457		282.80		CHIX		1615210
24 February 2023		11:04:02		BST		1436		282.80		CHIX		1615202
24 February 2023		11:06:02		BST		1222		282.70		CHIX		1617396
24 February 2023		11:14:56		BST		1335		282.70		CHIX		1627232
24 February 2023		11:14:56		BST		1662		282.70		CHIX		1627224
24 February 2023		11:14:56		BST		1451		282.70		CHIX		1627226
24 February 2023		11:17:03		BST		1424		282.70		CHIX		1629540
24 February 2023		11:21:02		BST		1221		282.30		CHIX		1633663
24 February 2023		11:21:02		BST		451		282.40		CHIX		1633610
24 February 2023		11:21:02		BST		780		282.40		CHIX		1633614
24 February 2023		11:29:37		BST		1384		282.30		CHIX		1642247
24 February 2023		11:29:37		BST		1289		282.30		CHIX		1642245
24 February 2023		11:30:02		BST		1458		282.20		CHIX		1642714
24 February 2023		11:34:12		BST		1227		282.30		CHIX		1646986
24 February 2023		11:34:40		BST		574		282.20		CHIX		1647368
24 February 2023		11:34:40		BST		850		282.20		CHIX		1647364
24 February 2023		11:47:36		BST		739		282.30		CHIX		1660009
24 February 2023		11:47:54		BST		67		282.30		CHIX		1660259
24 February 2023		11:47:54		BST		1245		282.30		CHIX		1660261
24 February 2023		11:53:55		BST		602		282.60		CHIX		1667060
24 February 2023		11:53:55		BST		2074		282.60		CHIX		1667058
24 February 2023		11:54:37		BST		1411		282.50		CHIX		1667867
24 February 2023		11:54:37		BST		1374		282.50		CHIX		1667861
24 February 2023		11:54:38		BST		1006		282.40		CHIX		1667879
24 February 2023		11:54:38		BST		370		282.40		CHIX		1667877
24 February 2023		12:00:36		BST		1483		282.30		CHIX		1674333
24 February 2023		12:02:17		BST		1487		282.20		CHIX		1676036
24 February 2023		12:05:56		BST		1483		282.10		CHIX		1680434
24 February 2023		12:05:56		BST		1491		282.10		CHIX		1680440
24 February 2023		12:07:40		BST		1281		282.10		CHIX		1682365
24 February 2023		12:11:00		BST		1480		282.00		CHIX		1686263
24 February 2023		12:13:34		BST		1440		281.90		CHIX		1689494
24 February 2023		12:17:32		BST		1422		281.80		CHIX		1692587
24 February 2023		12:26:33		BST		1695		281.70		CHIX		1698798
24 February 2023		12:26:33		BST		1426		281.70		CHIX		1698796
24 February 2023		12:29:55		BST		1268		281.60		CHIX		1701171
24 February 2023		12:30:31		BST		1484		281.50		CHIX		1701650
24 February 2023		12:32:57		BST		1409		281.30		CHIX		1703395
24 February 2023		12:36:02		BST		1310		281.20		CHIX		1705428
24 February 2023		12:40:02		BST		1398		281.00		CHIX		1708406
24 February 2023		12:46:00		BST		1432		281.00		CHIX		1712472
24 February 2023		12:46:00		BST		1351		281.00		CHIX		1712470
24 February 2023		12:52:19		BST		1241		281.30		CHIX		1716713
24 February 2023		12:52:19		BST		1782		281.30		CHIX		1716709
24 February 2023		12:55:53		BST		1364		281.20		CHIX		1719557
24 February 2023		12:59:36		BST		1287		281.20		CHIX		1722215
24 February 2023		12:59:38		BST		1229		281.10		CHIX		1722247
24 February 2023		13:04:34		BST		983		281.00		CHIX		1725890
24 February 2023		13:04:34		BST		246		281.00		CHIX		1725892
24 February 2023		13:04:34		BST		1174		281.00		CHIX		1725882
24 February 2023		13:04:34		BST		227		281.00		CHIX		1725880
24 February 2023		13:09:15		BST		1391		280.90		CHIX		1729309
24 February 2023		13:15:47		BST		833		280.90		CHIX		1734175
24 February 2023		13:15:47		BST		509		280.90		CHIX		1734177
24 February 2023		13:15:47		BST		1456		280.90		CHIX		1734173
24 February 2023		13:23:11		BST		1485		281.00		CHIX		1740226
24 February 2023		13:23:11		BST		1726		281.00		CHIX		1740224
24 February 2023		13:29:30		BST		1371		281.10		CHIX		1745356
24 February 2023		13:29:30		BST		1475		281.10		CHIX		1745350
24 February 2023		13:29:51		BST		1447		281.00		CHIX		1745910
24 February 2023		13:30:00		BST		1202		280.90		CHIX		1746372
24 February 2023		13:32:21		BST		1244		280.60		CHIX		1752960
24 February 2023		13:32:57		BST		1325		280.40		CHIX		1753608
24 February 2023		13:34:17		BST		1366		280.30		CHIX		1755119
24 February 2023		13:38:00		BST		1226		280.30		CHIX		1759720
24 February 2023		13:38:00		BST		122		280.30		CHIX		1759722
24 February 2023		13:38:00		BST		1226		280.30		CHIX		1759718
24 February 2023		13:41:34		BST		1268		280.00		CHIX		1763504
24 February 2023		13:49:02		BST		1433		280.70		CHIX		1771671
24 February 2023		13:49:02		BST		2469		280.70		CHIX		1771663
24 February 2023		13:49:30		BST		1268		280.60		CHIX		1772158
24 February 2023		13:54:33		BST		2211		281.10		CHIX		1777668
24 February 2023		13:58:02		BST		193		281.80		CHIX		1781876
24 February 2023		13:58:02		BST		1158		281.80		CHIX		1781866
24 February 2023		13:58:02		BST		203		281.80		CHIX		1781870
24 February 2023		13:58:02		BST		1464		281.90		CHIX		1781855
24 February 2023		14:01:06		BST		1471		281.60		CHIX		1785449
24 February 2023		14:03:59		BST		1255		281.80		CHIX		1788593
24 February 2023		14:04:06		BST		1461		281.70		CHIX		1788714
24 February 2023		14:07:38		BST		1279		281.90		CHIX		1792021
24 February 2023		14:10:01		BST		1253		281.80		CHIX		1794493
24 February 2023		14:11:53		BST		1290		281.90		CHIX		1796501
24 February 2023		14:15:00		BST		1260		281.80		CHIX		1799535
24 February 2023		14:15:00		BST		88		281.80		CHIX		1799533
24 February 2023		14:17:21		BST		1400		281.90		CHIX		1802045
24 February 2023		14:18:16		BST		59		281.80		CHIX		1803020
24 February 2023		14:18:16		BST		1148		281.80		CHIX		1803016
24 February 2023		14:20:00		BST		1379		281.70		CHIX		1806068
24 February 2023		14:22:38		BST		282		281.40		CHIX		1809422
24 February 2023		14:22:38		BST		1198		281.40		CHIX		1809420
24 February 2023		14:28:28		BST		249		282.00		CHIX		1816307
24 February 2023		14:28:28		BST		3		282.00		CHIX		1816309
24 February 2023		14:28:28		BST		68		282.00		CHIX		1816311
24 February 2023		14:28:28		BST		49		282.00		CHIX		1816313
24 February 2023		14:28:28		BST		538		282.00		CHIX		1816315
24 February 2023		14:30:02		BST		837		282.10		CHIX		1820007
24 February 2023		14:30:02		BST		863		282.10		CHIX		1820005
24 February 2023		14:31:01		BST		1379		282.00		CHIX		1822764
24 February 2023		14:31:01		BST		1426		282.00		CHIX		1822762
24 February 2023		14:31:03		BST		932		281.90		CHIX		1822861
24 February 2023		14:31:03		BST		1071		281.90		CHIX		1822855
24 February 2023		14:32:11		BST		1283		281.90		CHIX		1826068
24 February 2023		14:32:26		BST		1435		281.80		CHIX		1826626
24 February 2023		14:34:23		BST		192		282.00		CHIX		1830398
24 February 2023		14:34:25		BST		1494		282.00		CHIX		1830469
24 February 2023		14:34:25		BST		1803		282.00		CHIX		1830465
24 February 2023		14:36:33		BST		1456		281.90		CHIX		1834679
24 February 2023		14:36:54		BST		1761		281.80		CHIX		1835169
24 February 2023		14:40:10		BST		786		282.10		CHIX		1841361
24 February 2023		14:40:10		BST		858		282.10		CHIX		1841359
24 February 2023		14:40:10		BST		230		282.10		CHIX		1841355
24 February 2023		14:40:10		BST		1420		282.10		CHIX		1841347
24 February 2023		14:40:10		BST		1426		282.10		CHIX		1841345
24 February 2023		14:43:21		BST		1263		282.40		CHIX		1847499
24 February 2023		14:43:21		BST		2202		282.40		CHIX		1847495
24 February 2023		14:44:33		BST		1256		282.40		CHIX		1849545
24 February 2023		14:44:36		BST		1298		282.30		CHIX		1849620
24 February 2023		14:45:10		BST		413		282.10		CHIX		1851137
24 February 2023		14:45:10		BST		863		282.10		CHIX		1851135
24 February 2023		14:46:41		BST		1416		282.10		CHIX		1854237
24 February 2023		14:47:21		BST		702		281.80		CHIX		1855849
24 February 2023		14:47:21		BST		542		281.80		CHIX		1855847
24 February 2023		14:51:34		BST		1246		281.80		CHIX		1864677
24 February 2023		14:51:34		BST		1437		281.80		CHIX		1864671
24 February 2023		14:52:02		BST		1582		281.70		CHIX		1865436
24 February 2023		14:53:04		BST		205		281.60		CHIX		1867431
24 February 2023		14:55:40		BST		1528		281.90		CHIX		1872060
24 February 2023		14:57:38		BST		915		282.30		CHIX		1876327
24 February 2023		14:57:38		BST		600		282.30		CHIX		1876325
24 February 2023		14:58:28		BST		1159		282.30		CHIX		1877491
24 February 2023		14:59:02		BST		1037		282.30		CHIX		1878527
24 February 2023		14:59:02		BST		513		282.30		CHIX		1878523
24 February 2023		14:59:04		BST		1240		282.20		CHIX		1878584
24 February 2023		14:59:04		BST		1255		282.20		CHIX		1878582
24 February 2023		15:00:42		BST		1203		282.20		CHIX		1883663
24 February 2023		15:01:02		BST		1368		282.10		CHIX		1884760
24 February 2023		15:03:39		BST		1608		282.60		CHIX		1890765
24 February 2023		15:04:17		BST		1469		282.70		CHIX		1892281
24 February 2023		15:04:55		BST		1387		282.60		CHIX		1893923
24 February 2023		15:06:20		BST		856		282.70		CHIX		1896710
24 February 2023		15:07:40		BST		1469		282.80		CHIX		1899043
24 February 2023		15:07:45		BST		1330		282.70		CHIX		1899202
24 February 2023		15:09:37		BST		1469		282.60		CHIX		1902582
24 February 2023		15:10:37		BST		1371		282.50		CHIX		1904436
24 February 2023		15:12:43		BST		1307		282.60		CHIX		1908067
24 February 2023		15:13:45		BST		1318		282.50		CHIX		1910160
24 February 2023		15:14:46		BST		1429		282.50		CHIX		1912025
24 February 2023		15:15:05		BST		496		282.40		CHIX		1912752
24 February 2023		15:15:05		BST		725		282.40		CHIX		1912754
24 February 2023		15:16:04		BST		1483		282.20		CHIX		1915012
24 February 2023		15:19:40		BST		1222		282.60		CHIX		1923169
24 February 2023		15:19:45		BST		1380		282.60		CHIX		1923264
24 February 2023		15:19:49		BST		403		282.50		CHIX		1923438
24 February 2023		15:19:49		BST		1031		282.50		CHIX		1923399
24 February 2023		15:22:11		BST		1315		282.40		CHIX		1927504
24 February 2023		15:22:45		BST		1319		282.00		CHIX		1928527
24 February 2023		15:24:04		BST		1455		281.90		CHIX		1930936
24 February 2023		15:28:15		BST		1240		281.90		CHIX		1939402
24 February 2023		15:28:15		BST		1319		281.90		CHIX		1939400
24 February 2023		15:28:44		BST		1296		281.80		CHIX		1940169
24 February 2023		15:31:26		BST		860		281.60		CHIX		1944702
24 February 2023		15:31:26		BST		793		281.60		CHIX		1944700
24 February 2023		15:31:26		BST		1483		281.60		CHIX		1944692
24 February 2023		15:32:58		BST		1319		281.50		CHIX		1947221
24 February 2023		15:35:39		BST		1379		281.70		CHIX		1951839
24 February 2023		15:35:39		BST		1258		281.70		CHIX		1951843
24 February 2023		15:35:53		BST		19		281.60		CHIX		1952468
24 February 2023		15:37:00		BST		1284		281.60		CHIX		1954454
24 February 2023		15:37:36		BST		1488		281.50		CHIX		1955358
24 February 2023		15:38:25		BST		1370		281.40		CHIX		1956708
24 February 2023		15:39:01		BST		1332		281.20		CHIX		1957697
24 February 2023		15:39:05		BST		59		281.20		CHIX		1957933
24 February 2023		15:40:55		BST		1443		281.10		CHIX		1961353
24 February 2023		15:45:15		BST		171		281.40		CHIX		1969254
24 February 2023		15:45:15		BST		1312		281.40		CHIX		1969252
24 February 2023		15:45:17		BST		1369		281.30		CHIX		1969440
24 February 2023		15:45:17		BST		1375		281.30		CHIX		1969436
24 February 2023		15:49:51		BST		1951		281.60		CHIX		1977498
24 February 2023		15:49:51		BST		4		281.60		CHIX		1977496
24 February 2023		15:50:14		BST		88		281.60		CHIX		1978105
24 February 2023		15:50:14		BST		1352		281.60		CHIX		1978103
24 February 2023		15:50:22		BST		1503		281.50		CHIX		1978405
24 February 2023		15:53:20		BST		1527		281.60		CHIX		1983066
24 February 2023		15:55:02		BST		1332		281.50		CHIX		1985683
24 February 2023		15:55:02		BST		1651		281.50		CHIX		1985677
24 February 2023		15:57:15		BST		1422		281.50		CHIX		1989259
24 February 2023		15:57:40		BST		1403		281.40		CHIX		1990040
24 February 2023		16:00:00		BST		1215		281.40		CHIX		1994573
24 February 2023		16:00:00		BST		1415		281.40		CHIX		1994567
24 February 2023		16:02:02		BST		1462		281.20		CHIX		1999602
24 February 2023		16:02:05		BST		1472		281.10		CHIX		1999705
24 February 2023		16:04:30		BST		1453		281.10		CHIX		2005968
24 February 2023		16:04:30		BST		1487		281.10		CHIX		2005972
24 February 2023		16:07:37		BST		1488		281.20		CHIX		2012043
24 February 2023		16:09:25		BST		1308		281.20		CHIX		2015998
24 February 2023		16:09:25		BST		1915		281.20		CHIX		2015994
24 February 2023		16:10:37		BST		1286		281.10		CHIX		2018347
24 February 2023		16:10:37		BST		1358		281.10		CHIX		2018345
24 February 2023		16:14:05		BST		1429		281.20		CHIX		2025721
24 February 2023		16:14:05		BST		1723		281.20		CHIX		2025719
24 February 2023		16:15:01		BST		2		281.00		CHIX		2027671
24 February 2023		16:15:01		BST		1420		281.00		CHIX		2027667
24 February 2023		16:17:05		BST		1252		281.00		CHIX		2032659
24 February 2023		16:17:05		BST		1421		281.00		CHIX		2032657
24 February 2023		16:19:59		BST		1593		281.10		CHIX		2039537
24 February 2023		16:20:59		BST		982		281.10		CHIX		2041826
24 February 2023		16:20:59		BST		663		281.10		CHIX		2041824
24 February 2023		08:05:15		BST		4310		285.70		LSE		1368502
24 February 2023		08:05:15		BST		4310		285.80		LSE		1368496
24 February 2023		08:05:16		BST		3899		285.40		LSE		1368535
24 February 2023		08:07:07		BST		4243		285.00		LSE		1371111
24 February 2023		08:09:48		BST		4063		285.00		LSE		1377427
24 February 2023		08:10:43		BST		3942		284.90		LSE		1378949
24 February 2023		08:12:54		BST		413		284.80		LSE		1382433
24 February 2023		08:12:54		BST		3226		284.80		LSE		1382431
24 February 2023		08:12:56		BST		4253		284.70		LSE		1382488
24 February 2023		08:15:10		BST		1250		284.40		LSE		1386015
24 February 2023		08:15:10		BST		964		284.40		LSE		1386013
24 February 2023		08:15:21		BST		1628		284.40		LSE		1386342
24 February 2023		08:17:22		BST		1730		284.50		LSE		1389350
24 February 2023		08:17:22		BST		1321		284.50		LSE		1389348
24 February 2023		08:17:22		BST		953		284.50		LSE		1389346
24 February 2023		08:18:27		BST		1250		284.10		LSE		1391243
24 February 2023		08:18:27		BST		1875		284.10		LSE		1391241
24 February 2023		08:19:06		BST		1017		284.10		LSE		1392237
24 February 2023		08:21:03		BST		4092		284.30		LSE		1395240
24 February 2023		08:23:06		BST		3683		284.10		LSE		1398329
24 February 2023		08:27:10		BST		4154		284.30		LSE		1405054
24 February 2023		08:28:06		BST		4304		284.20		LSE		1406831
24 February 2023		08:30:25		BST		3768		284.20		LSE		1411051
24 February 2023		08:31:01		BST		3669		284.00		LSE		1412169
24 February 2023		08:36:23		BST		4351		284.20		LSE		1421594
24 February 2023		08:36:27		BST		3864		284.10		LSE		1421658
24 February 2023		08:41:20		BST		533		284.40		LSE		1429351
24 February 2023		08:41:20		BST		1130		284.40		LSE		1429349
24 February 2023		08:41:20		BST		1500		284.40		LSE		1429347
24 February 2023		08:41:20		BST		1162		284.40		LSE		1429345
24 February 2023		08:41:20		BST		4019		284.40		LSE		1429341
24 February 2023		08:43:38		BST		966		284.00		LSE		1433174
24 February 2023		08:43:38		BST		1162		284.00		LSE		1433172
24 February 2023		08:43:38		BST		1130		284.00		LSE		1433170
24 February 2023		08:43:38		BST		982		284.00		LSE		1433168
24 February 2023		08:48:34		BST		4182		284.00		LSE		1439750
24 February 2023		08:51:01		BST		723		283.80		LSE		1444800
24 February 2023		08:51:01		BST		1186		283.80		LSE		1444798
24 February 2023		08:51:06		BST		2413		283.80		LSE		1445003
24 February 2023		08:54:37		BST		3734		283.70		LSE		1449973
24 February 2023		08:57:21		BST		3704		283.70		LSE		1454402
24 February 2023		09:03:22		BST		1195		283.50		LSE		1464100
24 February 2023		09:03:22		BST		1250		283.50		LSE		1464094
24 February 2023		09:03:22		BST		3403		283.50		LSE		1464092
24 February 2023		09:03:48		BST		1858		283.40		LSE		1464598
24 February 2023		09:03:48		BST		519		283.40		LSE		1464602
24 February 2023		09:03:48		BST		1250		283.40		LSE		1464600
24 February 2023		09:05:35		BST		4246		283.40		LSE		1468144
24 February 2023		09:12:55		BST		110		283.30		LSE		1479001
24 February 2023		09:12:55		BST		4143		283.30		LSE		1478999
24 February 2023		09:12:55		BST		4343		283.40		LSE		1478986
24 February 2023		09:14:08		BST		1258		283.10		LSE		1480535
24 February 2023		09:14:45		BST		856		283.10		LSE		1481425
24 February 2023		09:19:13		BST		4258		283.50		LSE		1487536
24 February 2023		09:23:24		BST		4802		283.70		LSE		1493207
24 February 2023		09:23:58		BST		131		283.60		LSE		1493983
24 February 2023		09:23:58		BST		3774		283.60		LSE		1493981
24 February 2023		09:25:53		BST		3204		283.50		LSE		1496724
24 February 2023		09:25:53		BST		321		283.50		LSE		1496721
24 February 2023		09:31:18		BST		3091		283.40		LSE		1505960
24 February 2023		09:31:18		BST		1121		283.40		LSE		1505956
24 February 2023		09:31:22		BST		3846		283.30		LSE		1506038
24 February 2023		09:38:52		BST		1413		283.10		LSE		1519178
24 February 2023		09:38:52		BST		996		283.10		LSE		1519175
24 February 2023		09:38:52		BST		3014		283.10		LSE		1519173
24 February 2023		09:41:33		BST		2195		283.10		LSE		1523019
24 February 2023		09:41:34		BST		3703		283.00		LSE		1523069
24 February 2023		09:45:31		BST		2416		283.00		LSE		1528235
24 February 2023		09:45:31		BST		1337		283.00		LSE		1528233
24 February 2023		09:50:05		BST		437		283.10		LSE		1534733
24 February 2023		09:50:05		BST		3897		283.10		LSE		1534731
24 February 2023		09:52:31		BST		3655		283.00		LSE		1538495
24 February 2023		09:55:00		BST		4163		282.90		LSE		1541820
24 February 2023		09:59:42		BST		4319		282.70		LSE		1548182
24 February 2023		10:04:22		BST		3617		282.70		LSE		1552337
24 February 2023		10:06:10		BST		1046		282.60		LSE		1553901
24 February 2023		10:06:10		BST		2101		282.60		LSE		1553903
24 February 2023		10:07:35		BST		668		282.60		LSE		1555191
24 February 2023		10:07:35		BST		3907		282.70		LSE		1555189
24 February 2023		10:10:53		BST		281		282.30		LSE		1558752
24 February 2023		10:11:16		BST		1838		282.30		LSE		1559260
24 February 2023		10:13:45		BST		4259		282.50		LSE		1561878
24 February 2023		10:20:32		BST		2609		282.50		LSE		1567949
24 February 2023		10:20:32		BST		3796		282.50		LSE		1567947
24 February 2023		10:20:32		BST		66		282.50		LSE		1567945
24 February 2023		10:20:32		BST		183		282.50		LSE		1567951
24 February 2023		10:20:32		BST		1035		282.50		LSE		1567953
24 February 2023		10:20:59		BST		1250		282.30		LSE		1568357
24 February 2023		10:20:59		BST		2217		282.30		LSE		1568355
24 February 2023		10:21:45		BST		581		282.30		LSE		1569015
24 February 2023		10:24:57		BST		3848		282.20		LSE		1571246
24 February 2023		10:24:57		BST		245		282.20		LSE		1571244
24 February 2023		10:30:18		BST		3722		282.40		LSE		1576121
24 February 2023		10:35:02		BST		839		282.40		LSE		1581878
24 February 2023		10:35:02		BST		1500		282.40		LSE		1581876
24 February 2023		10:35:02		BST		1782		282.40		LSE		1581874
24 February 2023		10:35:02		BST		4212		282.40		LSE		1581866
24 February 2023		10:42:24		BST		4277		282.50		LSE		1590005
24 February 2023		10:45:18		BST		3635		282.60		LSE		1593175
24 February 2023		10:46:25		BST		1250		282.50		LSE		1594576
24 February 2023		10:46:25		BST		699		282.50		LSE		1594574
24 February 2023		10:47:02		BST		1515		282.50		LSE		1595102
24 February 2023		10:48:03		BST		262		282.50		LSE		1596296
24 February 2023		11:00:02		BST		212		282.80		LSE		1610678
24 February 2023		11:01:23		BST		1250		282.80		LSE		1612208
24 February 2023		11:01:23		BST		1515		282.80		LSE		1612206
24 February 2023		11:02:11		BST		1515		282.80		LSE		1613158
24 February 2023		11:04:02		BST		3648		282.80		LSE		1615216
24 February 2023		11:04:02		BST		3016		282.80		LSE		1615214
24 February 2023		11:04:02		BST		1211		282.80		LSE		1615212
24 February 2023		11:04:02		BST		304		282.80		LSE		1615206
24 February 2023		11:06:02		BST		2940		282.70		LSE		1617400
24 February 2023		11:06:02		BST		921		282.70		LSE		1617398
24 February 2023		11:09:02		BST		134		282.60		LSE		1620863
24 February 2023		11:10:03		BST		1250		282.60		LSE		1622040
24 February 2023		11:10:03		BST		1515		282.60		LSE		1622038
24 February 2023		11:12:09		BST		774		282.70		LSE		1624127
24 February 2023		11:13:23		BST		1250		282.70		LSE		1625406
24 February 2023		11:13:23		BST		1515		282.70		LSE		1625404
24 February 2023		11:14:56		BST		4193		282.70		LSE		1627244
24 February 2023		11:14:56		BST		489		282.70		LSE		1627242
24 February 2023		11:17:03		BST		3709		282.70		LSE		1629544
24 February 2023		11:21:02		BST		3899		282.40		LSE		1633616
24 February 2023		11:24:10		BST		622		282.30		LSE		1636614
24 February 2023		11:29:37		BST		465		282.30		LSE		1642251
24 February 2023		11:29:37		BST		3282		282.30		LSE		1642249
24 February 2023		11:30:02		BST		3955		282.20		LSE		1642716
24 February 2023		11:30:02		BST		338		282.20		LSE		1642712
24 February 2023		11:34:12		BST		3508		282.30		LSE		1646990
24 February 2023		11:38:02		BST		3725		282.10		LSE		1650539
24 February 2023		11:38:02		BST		314		282.10		LSE		1650537
24 February 2023		11:53:55		BST		1222		282.60		LSE		1667064
24 February 2023		11:53:55		BST		2652		282.60		LSE		1667062
24 February 2023		11:54:37		BST		5624		282.50		LSE		1667869
24 February 2023		11:54:40		BST		4032		282.40		LSE		1667925
24 February 2023		12:00:36		BST		786		282.30		LSE		1674349
24 February 2023		12:00:36		BST		1190		282.30		LSE		1674347
24 February 2023		12:00:36		BST		1568		282.30		LSE		1674345
24 February 2023		12:00:36		BST		4288		282.30		LSE		1674343
24 February 2023		12:02:17		BST		3662		282.20		LSE		1676038
24 February 2023		12:05:56		BST		3966		282.10		LSE		1680442
24 February 2023		12:11:00		BST		711		282.00		LSE		1686269
24 February 2023		12:11:00		BST		3220		282.00		LSE		1686267
24 February 2023		12:13:34		BST		3837		281.90		LSE		1689496
24 February 2023		12:17:32		BST		4022		281.80		LSE		1692589
24 February 2023		12:26:33		BST		3594		281.70		LSE		1698804
24 February 2023		12:29:55		BST		3661		281.60		LSE		1701175
24 February 2023		12:30:31		BST		3672		281.50		LSE		1701654
24 February 2023		12:36:02		BST		3414		281.20		LSE		1705434
24 February 2023		12:36:02		BST		304		281.20		LSE		1705432
24 February 2023		12:36:55		BST		1603		281.10		LSE		1706059
24 February 2023		12:36:55		BST		1568		281.10		LSE		1706057
24 February 2023		12:46:00		BST		3871		281.00		LSE		1712468
24 February 2023		12:52:19		BST		4360		281.30		LSE		1716711
24 February 2023		12:55:53		BST		3629		281.20		LSE		1719561
24 February 2023		12:55:53		BST		592		281.20		LSE		1719563
24 February 2023		12:58:53		BST		1250		281.20		LSE		1721680
24 February 2023		12:58:53		BST		1764		281.20		LSE		1721678
24 February 2023		12:59:36		BST		1144		281.20		LSE		1722221
24 February 2023		12:59:36		BST		4221		281.20		LSE		1722223
24 February 2023		13:04:34		BST		3817		281.00		LSE		1725888
24 February 2023		13:07:06		BST		4082		280.90		LSE		1727716
24 February 2023		13:15:47		BST		3833		280.90		LSE		1734183
24 February 2023		13:23:11		BST		1067		281.00		LSE		1740236
24 February 2023		13:23:11		BST		1189		281.00		LSE		1740234
24 February 2023		13:23:11		BST		1750		281.00		LSE		1740238
24 February 2023		13:23:11		BST		3765		281.00		LSE		1740230
24 February 2023		13:23:11		BST		4282		281.00		LSE		1740228
24 February 2023		13:29:30		BST		143		281.10		LSE		1745358
24 February 2023		13:29:30		BST		4081		281.10		LSE		1745352
24 February 2023		13:29:51		BST		244		281.00		LSE		1745912
24 February 2023		13:30:40		BST		1958		280.60		LSE		1749055
24 February 2023		13:30:40		BST		2392		280.60		LSE		1749057
24 February 2023		13:32:23		BST		90		280.50		LSE		1753029
24 February 2023		13:32:23		BST		968		280.50		LSE		1753027
24 February 2023		13:32:23		BST		1130		280.40		LSE		1753025
24 February 2023		13:32:23		BST		1162		280.40		LSE		1753023
24 February 2023		13:32:23		BST		957		280.40		LSE		1753021
24 February 2023		13:36:41		BST		3837		280.20		LSE		1758181
24 February 2023		13:38:14		BST		3958		280.20		LSE		1760043
24 February 2023		13:41:34		BST		4348		280.00		LSE		1763506
24 February 2023		13:49:02		BST		2706		280.70		LSE		1771667
24 February 2023		13:49:02		BST		957		280.70		LSE		1771661
24 February 2023		13:49:30		BST		3600		280.60		LSE		1772160
24 February 2023		13:50:49		BST		3778		280.60		LSE		1773663
24 February 2023		13:54:33		BST		3785		281.10		LSE		1777674
24 February 2023		13:58:02		BST		4104		281.90		LSE		1781859
24 February 2023		14:01:06		BST		520		281.60		LSE		1785455
24 February 2023		14:01:06		BST		3566		281.60		LSE		1785451
24 February 2023		14:03:59		BST		4319		281.80		LSE		1788599
24 February 2023		14:07:38		BST		3950		281.90		LSE		1792025
24 February 2023		14:10:01		BST		3984		281.80		LSE		1794495
24 February 2023		14:15:00		BST		1092		281.80		LSE		1799543
24 February 2023		14:15:00		BST		2965		281.80		LSE		1799541
24 February 2023		14:18:09		BST		3779		281.90		LSE		1802887
24 February 2023		14:20:00		BST		2149		281.70		LSE		1806070
24 February 2023		14:20:00		BST		2208		281.70		LSE		1806072
24 February 2023		14:29:34		BST		2305		282.10		LSE		1817643
24 February 2023		14:30:27		BST		4310		282.10		LSE		1821426
24 February 2023		14:30:49		BST		821		282.00		LSE		1822283
24 February 2023		14:30:49		BST		3413		282.00		LSE		1822281
24 February 2023		14:30:49		BST		76		282.00		LSE		1822279
24 February 2023		14:31:02		BST		1165		281.90		LSE		1822849
24 February 2023		14:31:03		BST		2394		281.90		LSE		1822859
24 February 2023		14:31:03		BST		1120		281.90		LSE		1822857
24 February 2023		14:31:40		BST		1250		281.90		LSE		1824394
24 February 2023		14:31:40		BST		30		281.90		LSE		1824392
24 February 2023		14:32:10		BST		200		281.90		LSE		1826026
24 February 2023		14:32:11		BST		2030		281.90		LSE		1826064
24 February 2023		14:32:26		BST		205		281.80		LSE		1826630
24 February 2023		14:32:26		BST		3666		281.80		LSE		1826628
24 February 2023		14:34:23		BST		1250		282.00		LSE		1830402
24 February 2023		14:34:23		BST		448		282.00		LSE		1830400
24 February 2023		14:34:25		BST		4204		282.00		LSE		1830475
24 February 2023		14:34:25		BST		2096		282.00		LSE		1830473
24 February 2023		14:36:33		BST		4061		281.90		LSE		1834683
24 February 2023		14:39:32		BST		2029		282.20		LSE		1840246
24 February 2023		14:39:32		BST		1766		282.20		LSE		1840244
24 February 2023		14:39:36		BST		485		282.10		LSE		1840289
24 February 2023		14:39:41		BST		600		282.10		LSE		1840378
24 February 2023		14:39:41		BST		600		282.10		LSE		1840376
24 February 2023		14:39:41		BST		600		282.10		LSE		1840372
24 February 2023		14:39:46		BST		600		282.10		LSE		1840524
24 February 2023		14:39:51		BST		600		282.10		LSE		1840658
24 February 2023		14:39:57		BST		600		282.10		LSE		1840747
24 February 2023		14:40:02		BST		28		282.10		LSE		1841125
24 February 2023		14:40:09		BST		391		282.10		LSE		1841299
24 February 2023		14:40:09		BST		1620		282.10		LSE		1841297
24 February 2023		14:40:10		BST		1789		282.10		LSE		1841349
24 February 2023		14:42:03		BST		3580		282.50		LSE		1844955
24 February 2023		14:43:21		BST		3998		282.40		LSE		1847503
24 February 2023		14:44:33		BST		3951		282.40		LSE		1849549
24 February 2023		14:44:33		BST		172		282.40		LSE		1849547
24 February 2023		14:46:32		BST		3859		282.10		LSE		1853847
24 February 2023		14:47:17		BST		4069		281.80		LSE		1855722
24 February 2023		14:50:04		BST		1200		281.80		LSE		1861862
24 February 2023		14:50:07		BST		600		281.80		LSE		1861970
24 February 2023		14:50:12		BST		600		281.80		LSE		1862244
24 February 2023		14:50:17		BST		716		281.80		LSE		1862416
24 February 2023		14:50:17		BST		200		281.80		LSE		1862407
24 February 2023		14:50:22		BST		600		281.80		LSE		1862505
24 February 2023		14:50:27		BST		86		281.80		LSE		1862596
24 February 2023		14:51:15		BST		26		281.80		LSE		1864266
24 February 2023		14:51:20		BST		600		281.80		LSE		1864347
24 February 2023		14:51:25		BST		600		281.80		LSE		1864477
24 February 2023		14:51:30		BST		600		281.80		LSE		1864562
24 February 2023		14:51:34		BST		2000		281.80		LSE		1864679
24 February 2023		14:51:34		BST		200		281.80		LSE		1864673
24 February 2023		14:52:50		BST		600		281.60		LSE		1866861
24 February 2023		14:52:50		BST		1600		281.60		LSE		1866858
24 February 2023		14:52:50		BST		200		281.60		LSE		1866856
24 February 2023		14:53:02		BST		1200		281.60		LSE		1867338
24 February 2023		14:57:38		BST		1543		282.20		LSE		1876372
24 February 2023		14:57:38		BST		200		282.20		LSE		1876370
24 February 2023		14:57:38		BST		2029		282.30		LSE		1876337
24 February 2023		14:57:38		BST		1658		282.30		LSE		1876335
24 February 2023		14:58:16		BST		212		282.20		LSE		1877295
24 February 2023		14:59:02		BST		3393		282.30		LSE		1878531
24 February 2023		14:59:02		BST		181		282.30		LSE		1878529
24 February 2023		14:59:04		BST		3862		282.20		LSE		1878586
24 February 2023		15:00:42		BST		4024		282.20		LSE		1883667
24 February 2023		15:01:02		BST		988		282.10		LSE		1884831
24 February 2023		15:01:02		BST		1249		282.10		LSE		1884801
24 February 2023		15:01:02		BST		1600		282.10		LSE		1884799
24 February 2023		15:03:39		BST		3876		282.60		LSE		1890767
24 February 2023		15:04:54		BST		2660		282.60		LSE		1893896
24 February 2023		15:04:55		BST		1055		282.60		LSE		1893925
24 February 2023		15:07:40		BST		4179		282.80		LSE		1899045
24 February 2023		15:07:45		BST		3852		282.70		LSE		1899204
24 February 2023		15:10:37		BST		3955		282.50		LSE		1904440
24 February 2023		15:12:43		BST		1542		282.60		LSE		1908080
24 February 2023		15:12:43		BST		1162		282.60		LSE		1908078
24 February 2023		15:12:43		BST		1166		282.60		LSE		1908076
24 February 2023		15:12:43		BST		3560		282.60		LSE		1908071
24 February 2023		15:14:46		BST		3737		282.50		LSE		1912029
24 February 2023		15:16:04		BST		4052		282.20		LSE		1915014
24 February 2023		15:19:45		BST		234		282.60		LSE		1923266
24 February 2023		15:19:45		BST		3353		282.60		LSE		1923268
24 February 2023		15:19:49		BST		4213		282.50		LSE		1923444
24 February 2023		15:22:11		BST		3978		282.40		LSE		1927506
24 February 2023		15:23:44		BST		953		282.00		LSE		1930264
24 February 2023		15:23:44		BST		1785		282.00		LSE		1930262
24 February 2023		15:23:44		BST		1460		282.00		LSE		1930260
24 February 2023		15:28:15		BST		4016		281.90		LSE		1939404
24 February 2023		15:28:44		BST		3364		281.90		LSE		1940173
24 February 2023		15:28:44		BST		248		281.90		LSE		1940171
24 February 2023		15:31:26		BST		1130		281.60		LSE		1944705
24 February 2023		15:31:26		BST		4079		281.60		LSE		1944694
24 February 2023		15:35:39		BST		5582		281.70		LSE		1951847
24 February 2023		15:37:00		BST		4003		281.60		LSE		1954463
24 February 2023		15:37:00		BST		4565		281.60		LSE		1954459
24 February 2023		15:38:25		BST		2375		281.40		LSE		1956750
24 February 2023		15:38:25		BST		603		281.40		LSE		1956752
24 February 2023		15:38:25		BST		1368		281.40		LSE		1956748
24 February 2023		15:40:55		BST		4365		281.10		LSE		1961361
24 February 2023		15:44:01		BST		3559		281.40		LSE		1966925
24 February 2023		15:45:17		BST		111		281.30		LSE		1969444
24 February 2023		15:45:17		BST		3425		281.30		LSE		1969442
24 February 2023		15:48:56		BST		675		281.50		LSE		1975893
24 February 2023		15:48:56		BST		3185		281.50		LSE		1975891
24 February 2023		15:50:22		BST		4877		281.50		LSE		1978403
24 February 2023		15:50:27		BST		3797		281.40		LSE		1978713
24 February 2023		15:52:47		BST		1212		281.60		LSE		1982157
24 February 2023		15:52:50		BST		1515		281.60		LSE		1982194
24 February 2023		15:53:20		BST		1337		281.60		LSE		1983064
24 February 2023		15:55:02		BST		4356		281.50		LSE		1985685
24 February 2023		15:57:15		BST		4065		281.50		LSE		1989261
24 February 2023		16:00:00		BST		2143		281.40		LSE		1994577
24 February 2023		16:00:00		BST		1389		281.40		LSE		1994579
24 February 2023		16:00:00		BST		777		281.40		LSE		1994575
24 February 2023		16:00:00		BST		4236		281.40		LSE		1994571
24 February 2023		16:02:02		BST		3534		281.20		LSE		1999606
24 February 2023		16:04:30		BST		820		281.10		LSE		2006015
24 February 2023		16:04:30		BST		791		281.10		LSE		2006019
24 February 2023		16:04:30		BST		2096		281.10		LSE		2006017
24 February 2023		16:04:30		BST		3741		281.10		LSE		2005974
24 February 2023		16:07:42		BST		4315		281.20		LSE		2012185
24 February 2023		16:09:25		BST		3958		281.20		LSE		2016000
24 February 2023		16:10:36		BST		2641		281.10		LSE		2018303
24 February 2023		16:10:37		BST		260		281.10		LSE		2018349
24 February 2023		16:10:37		BST		1054		281.10		LSE		2018341
24 February 2023		16:12:44		BST		907		281.20		LSE		2022914
24 February 2023		16:12:44		BST		1334		281.20		LSE		2022912
24 February 2023		16:12:44		BST		2096		281.20		LSE		2022910
24 February 2023		16:14:05		BST		3529		281.20		LSE		2025727
24 February 2023		16:15:01		BST		3608		281.00		LSE		2027673
24 February 2023		16:17:05		BST		3718		281.00		LSE		2032661
24 February 2023		16:18:59		BST		2143		281.10		LSE		2037100
24 February 2023		16:18:59		BST		1805		281.10		LSE		2037102
24 February 2023		16:20:59		BST		1220		281.10		LSE		2041830
24 February 2023		16:20:59		BST		3370		281.10		LSE		2041828

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKQBPOBKDQBB

Date		Source	Headline
3rd May 2024	5:24 pm	RNS	Transaction in Own Shares
2nd May 2024	5:55 pm	RNS	Transaction in Own Shares
1st May 2024	5:47 pm	RNS	Transaction in Own Shares
1st May 2024	2:00 pm	RNS	Director/PDMR Shareholding
30th Apr 2024	6:02 pm	RNS	Transaction in Own Shares
30th Apr 2024	4:27 pm	RNS	Total Voting Rights
29th Apr 2024	5:36 pm	RNS	Transaction in Own Shares
26th Apr 2024	5:54 pm	RNS	Publication of Supplementary Prospectus
26th Apr 2024	10:30 am	RNS	Holding(s) in Company
26th Apr 2024	7:00 am	RNS	NWG plc Q1 2024 Interim Management Statement
25th Apr 2024	5:15 pm	RNS	Transaction in Own Shares
24th Apr 2024	5:16 pm	RNS	Transaction in Own Shares
23rd Apr 2024	5:22 pm	RNS	Transaction in Own Shares
23rd Apr 2024	2:22 pm	RNS	Result of AGM
23rd Apr 2024	2:02 pm	RNS	Dividend Declaration
23rd Apr 2024	11:01 am	RNS	AGM Statement
19th Apr 2024	5:27 pm	RNS	Transaction in Own Shares
18th Apr 2024	5:54 pm	RNS	Transaction in Own Shares
17th Apr 2024	5:40 pm	RNS	Transaction in Own Shares
15th Apr 2024	5:15 pm	RNS	Transaction in Own Shares
12th Apr 2024	5:12 pm	RNS	Transaction in Own Shares
11th Apr 2024	5:10 pm	RNS	Transaction in Own Shares
11th Apr 2024	11:43 am	RNS	Block Listing Six Monthly Return
10th Apr 2024	5:15 pm	RNS	Transaction in Own Shares
9th Apr 2024	5:20 pm	RNS	Transaction in Own Shares
8th Apr 2024	5:35 pm	RNS	Transaction in Own Shares
5th Apr 2024	10:32 am	RNS	Holding(s) in Company - HMT shareholding
4th Apr 2024	5:39 pm	RNS	Transaction in Own Shares
4th Apr 2024	8:00 am	RNS	Director Declaration
3rd Apr 2024	5:13 pm	RNS	Transaction in Own Shares
3rd Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	6:04 pm	RNS	Transaction in Own Shares
28th Mar 2024	5:17 pm	RNS	Transaction in Own Shares
28th Mar 2024	1:55 pm	RNS	Total Voting Rights
27th Mar 2024	5:31 pm	RNS	Transaction in Own Shares
27th Mar 2024	4:21 pm	RNS	Holding(s) in Company
25th Mar 2024	2:00 pm	RNS	Director/PDMR Shareholding
25th Mar 2024	10:30 am	RNS	Holding(s) in Company - HMT shareholding
22nd Mar 2024	5:47 pm	RNS	Transaction in Own Shares
22nd Mar 2024	9:30 am	RNS	Director Declaration
21st Mar 2024	5:49 pm	RNS	Transaction in Own Shares
20th Mar 2024	5:46 pm	RNS	Transaction in Own Shares
19th Mar 2024	5:47 pm	RNS	Transaction in Own Shares
19th Mar 2024	9:01 am	RNS	Holdings in Company
18th Mar 2024	5:45 pm	RNS	Transaction in Own Shares
18th Mar 2024	4:00 pm	RNS	Notice of AGM
18th Mar 2024	12:00 pm	RNS	Director/PDMR Shareholding
15th Mar 2024	5:32 pm	RNS	Transaction in Own Shares
15th Mar 2024	10:19 am	RNS	Holding(s) in Company - HMT shareholding
14th Mar 2024	5:48 pm	RNS	Transaction in Own Shares

Latest Share Chat

Natwest Regulatory News (NWG)

Share Price Information for Natwest (NWG)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account