Get Live Data

We would love to hear your thoughts about our site and services, please take our survey here.

Less Ads, More Data, More Tools Register for FREE

Latest Share Chat

  2. Share Prices
  3. Natwest Share Price
  4. Natwest Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksNatwest Regulatory News (NWG)

Natwest Information

Share Price Information for Natwest (NWG)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 304.80
Bid: 304.70
Ask: 304.90
Change: 2.30 (0.76%)
Spread: 0.20 (0.066%)
Open: 301.40
High: 304.90
Low: 300.60
Prev. Close: 302.50
NWG Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

2 Mar 2023 17:43

RNS Number : 7341R
NatWest Group plc
02 March 2023
 

 

NatWest Group plc

2 March 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

02 March 2023

773,000

294.90

291.30

293.3759

LSE

02 March 2023

368,000

294.80

291.10

293.3270

CHIX

02 March 2023

644,000

294.90

291.30

293.3244

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 110,899,446 Ordinary Shares in treasury and have 9,658,102,388 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

 

02 March 2023

08:04:28

BST

2151

293.10

BATE

1520624

 

02 March 2023

08:05:28

BST

1352

293.30

BATE

1522421

 

02 March 2023

08:05:28

BST

1249

293.30

BATE

1522417

 

02 March 2023

08:05:29

BST

1300

293.00

BATE

1522456

 

02 March 2023

08:05:29

BST

1595

293.10

BATE

1522454

 

02 March 2023

08:06:26

BST

1351

292.90

BATE

1524400

 

02 March 2023

08:07:57

BST

1235

293.00

BATE

1527085

 

02 March 2023

08:08:50

BST

1481

293.00

BATE

1531437

 

02 March 2023

08:09:28

BST

80

293.00

BATE

1532523

 

02 March 2023

08:09:28

BST

1356

293.00

BATE

1532521

 

02 March 2023

08:09:28

BST

1405

293.00

BATE

1532519

 

02 March 2023

08:09:28

BST

1356

293.00

BATE

1532517

 

02 March 2023

08:10:19

BST

1225

292.80

BATE

1534203

 

02 March 2023

08:11:39

BST

1210

293.10

BATE

1536901

 

02 March 2023

08:11:53

BST

1367

293.00

BATE

1537261

 

02 March 2023

08:12:18

BST

1475

292.90

BATE

1537960

 

02 March 2023

08:13:21

BST

1371

293.00

BATE

1539676

 

02 March 2023

08:13:23

BST

1283

292.80

BATE

1539752

 

02 March 2023

08:14:30

BST

1216

292.60

BATE

1541680

 

02 March 2023

08:17:11

BST

1978

292.90

BATE

1545983

 

02 March 2023

08:17:28

BST

611

292.80

BATE

1546546

 

02 March 2023

08:17:28

BST

605

292.80

BATE

1546548

 

02 March 2023

08:17:28

BST

388

292.80

BATE

1546550

 

02 March 2023

08:17:28

BST

2319

292.80

BATE

1546544

 

02 March 2023

08:18:03

BST

1495

292.70

BATE

1547658

 

02 March 2023

08:18:43

BST

1310

292.60

BATE

1548909

 

02 March 2023

08:21:56

BST

2404

292.50

BATE

1554976

 

02 March 2023

08:22:43

BST

1490

292.50

BATE

1556661

 

02 March 2023

08:22:43

BST

1460

292.50

BATE

1556659

 

02 March 2023

08:25:00

BST

1434

292.80

BATE

1560562

 

02 March 2023

08:25:00

BST

1539

292.80

BATE

1560558

 

02 March 2023

08:26:12

BST

1425

292.80

BATE

1562732

 

02 March 2023

08:26:12

BST

1228

292.80

BATE

1562730

 

02 March 2023

08:26:12

BST

35

292.80

BATE

1562726

 

02 March 2023

08:27:31

BST

1228

292.70

BATE

1564899

 

02 March 2023

08:27:52

BST

1455

292.60

BATE

1565438

 

02 March 2023

08:27:54

BST

1680

292.50

BATE

1565486

 

02 March 2023

08:28:55

BST

1236

292.40

BATE

1567120

 

02 March 2023

08:30:08

BST

1349

292.00

BATE

1569466

 

02 March 2023

08:31:50

BST

1298

292.00

BATE

1573366

 

02 March 2023

08:32:05

BST

1408

292.00

BATE

1573787

 

02 March 2023

08:33:04

BST

1214

291.90

BATE

1575689

 

02 March 2023

08:35:51

BST

1285

291.90

BATE

1580466

 

02 March 2023

08:35:51

BST

1576

291.90

BATE

1580464

 

02 March 2023

08:35:57

BST

537

291.80

BATE

1580767

 

02 March 2023

08:35:57

BST

956

291.80

BATE

1580762

 

02 March 2023

08:35:57

BST

1510

291.80

BATE

1580735

 

02 March 2023

08:40:05

BST

1373

292.10

BATE

1588221

 

02 March 2023

08:40:42

BST

1223

292.10

BATE

1589294

 

02 March 2023

08:42:41

BST

1361

292.40

BATE

1592755

 

02 March 2023

08:44:52

BST

1327

292.60

BATE

1596537

 

02 March 2023

08:45:33

BST

983

292.50

BATE

1597684

 

02 March 2023

08:45:33

BST

1242

292.50

BATE

1597680

 

02 March 2023

08:46:07

BST

1408

292.50

BATE

1598398

 

02 March 2023

08:46:25

BST

1409

292.50

BATE

1598982

 

02 March 2023

08:48:31

BST

1255

292.70

BATE

1602073

 

02 March 2023

08:53:02

BST

1471

292.90

BATE

1611168

 

02 March 2023

08:53:02

BST

147

292.90

BATE

1611166

 

02 March 2023

08:53:02

BST

1926

292.90

BATE

1611164

 

02 March 2023

08:54:31

BST

1736

293.30

BATE

1613313

 

02 March 2023

08:54:31

BST

1406

293.30

BATE

1613311

 

02 March 2023

08:56:37

BST

83

293.40

BATE

1616611

 

02 March 2023

08:56:37

BST

2298

293.40

BATE

1616615

 

02 March 2023

08:56:37

BST

758

293.50

BATE

1616609

 

02 March 2023

08:56:37

BST

654

293.50

BATE

1616607

 

02 March 2023

08:56:46

BST

549

293.30

BATE

1616882

 

02 March 2023

08:56:46

BST

874

293.30

BATE

1616884

 

02 March 2023

08:56:46

BST

1327

293.30

BATE

1616876

 

02 March 2023

09:00:41

BST

1718

292.90

BATE

1623138

 

02 March 2023

09:00:41

BST

1219

293.10

BATE

1623132

 

02 March 2023

09:02:18

BST

1490

292.70

BATE

1625558

 

02 March 2023

09:05:02

BST

1822

292.80

BATE

1629758

 

02 March 2023

09:05:03

BST

1871

292.70

BATE

1629824

 

02 March 2023

09:06:35

BST

1358

292.60

BATE

1631702

 

02 March 2023

09:07:18

BST

1338

292.50

BATE

1632517

 

02 March 2023

09:08:15

BST

1266

292.30

BATE

1633894

 

02 March 2023

09:08:15

BST

1336

292.40

BATE

1633892

 

02 March 2023

09:17:07

BST

5405

292.70

BATE

1644416

 

02 March 2023

09:18:03

BST

1270

292.60

BATE

1645778

 

02 March 2023

09:18:03

BST

1385

292.60

BATE

1645782

 

02 March 2023

09:21:13

BST

1246

292.60

BATE

1649870

 

02 March 2023

09:21:13

BST

814

292.60

BATE

1649868

 

02 March 2023

09:21:13

BST

1329

292.60

BATE

1649866

 

02 March 2023

09:22:03

BST

1476

292.50

BATE

1650718

 

02 March 2023

09:23:22

BST

1457

292.30

BATE

1652737

 

02 March 2023

09:24:48

BST

1374

292.30

BATE

1654506

 

02 March 2023

09:24:48

BST

1487

292.30

BATE

1654502

 

02 March 2023

09:27:53

BST

1331

292.10

BATE

1658749

 

02 March 2023

09:28:29

BST

1482

292.10

BATE

1659660

 

02 March 2023

09:28:47

BST

1206

292.00

BATE

1660081

 

02 March 2023

09:32:39

BST

1397

292.20

BATE

1665844

 

02 March 2023

09:35:21

BST

1432

292.40

BATE

1669851

 

02 March 2023

09:35:21

BST

1222

292.40

BATE

1669849

 

02 March 2023

09:36:16

BST

1879

292.30

BATE

1672659

 

02 March 2023

09:36:39

BST

1453

292.20

BATE

1673522

 

02 March 2023

09:36:48

BST

1433

292.10

BATE

1673765

 

02 March 2023

09:43:31

BST

1239

291.80

BATE

1682393

 

02 March 2023

09:43:31

BST

1872

292.00

BATE

1682389

 

02 March 2023

09:43:31

BST

1431

292.10

BATE

1682385

 

02 March 2023

09:43:31

BST

1612

292.10

BATE

1682381

 

02 March 2023

09:48:56

BST

1332

291.70

BATE

1690249

 

02 March 2023

09:48:56

BST

1383

291.70

BATE

1690245

 

02 March 2023

09:50:07

BST

1284

291.50

BATE

1692239

 

02 March 2023

09:50:32

BST

1489

291.40

BATE

1692802

 

02 March 2023

09:54:34

BST

626

291.50

BATE

1698981

 

02 March 2023

09:54:34

BST

605

291.50

BATE

1698979

 

02 March 2023

09:57:07

BST

1770

291.50

BATE

1702735

 

02 March 2023

09:58:50

BST

1369

291.40

BATE

1704977

 

02 March 2023

09:58:50

BST

1315

291.40

BATE

1704975

 

02 March 2023

09:58:50

BST

1386

291.40

BATE

1704971

 

02 March 2023

10:00:00

BST

992

291.30

BATE

1706180

 

02 March 2023

10:00:00

BST

528

291.30

BATE

1706178

 

02 March 2023

10:02:10

BST

1209

291.50

BATE

1709616

 

02 March 2023

10:04:41

BST

1754

291.70

BATE

1711816

 

02 March 2023

10:04:41

BST

1294

291.70

BATE

1711814

 

02 March 2023

10:05:36

BST

1450

291.80

BATE

1712757

 

02 March 2023

10:06:06

BST

1459

291.80

BATE

1713138

 

02 March 2023

10:07:00

BST

1463

291.60

BATE

1714124

 

02 March 2023

10:10:41

BST

1463

291.50

BATE

1717457

 

02 March 2023

10:13:26

BST

1397

291.60

BATE

1719708

 

02 March 2023

10:15:02

BST

613

291.70

BATE

1720707

 

02 March 2023

10:15:02

BST

628

291.70

BATE

1720709

 

02 March 2023

10:15:15

BST

225

291.70

BATE

1720904

 

02 March 2023

10:15:15

BST

628

291.70

BATE

1720902

 

02 March 2023

10:15:15

BST

613

291.70

BATE

1720900

 

02 March 2023

10:16:15

BST

1071

291.70

BATE

1721712

 

02 March 2023

10:16:15

BST

457

291.70

BATE

1721710

 

02 March 2023

10:18:07

BST

314

291.80

BATE

1723171

 

02 March 2023

10:18:07

BST

888

291.80

BATE

1723169

 

02 March 2023

10:19:03

BST

801

291.70

BATE

1723976

 

02 March 2023

10:19:03

BST

2287

291.70

BATE

1723974

 

02 March 2023

10:21:28

BST

246

291.50

BATE

1725733

 

02 March 2023

10:21:28

BST

1646

291.50

BATE

1725735

 

02 March 2023

10:21:28

BST

1358

291.50

BATE

1725737

 

02 March 2023

10:26:38

BST

472

291.90

BATE

1729795

 

02 March 2023

10:26:38

BST

628

291.90

BATE

1729793

 

02 March 2023

10:26:38

BST

710

291.90

BATE

1729791

 

02 March 2023

10:26:39

BST

863

291.80

BATE

1729825

 

02 March 2023

10:26:39

BST

1673

291.80

BATE

1729823

 

02 March 2023

10:30:57

BST

1917

292.30

BATE

1732713

 

02 March 2023

10:30:57

BST

1204

292.30

BATE

1732707

 

02 March 2023

10:31:09

BST

1980

292.20

BATE

1732856

 

02 March 2023

10:34:58

BST

1234

292.50

BATE

1735428

 

02 March 2023

10:36:31

BST

1247

292.40

BATE

1736369

 

02 March 2023

10:36:31

BST

1217

292.40

BATE

1736367

 

02 March 2023

10:36:31

BST

1200

292.40

BATE

1736365

 

02 March 2023

10:40:22

BST

216

292.80

BATE

1739634

 

02 March 2023

10:40:22

BST

1424

292.80

BATE

1739632

 

02 March 2023

10:40:23

BST

1267

292.70

BATE

1739668

 

02 March 2023

10:40:23

BST

1361

292.70

BATE

1739670

 

02 March 2023

10:40:25

BST

1404

292.60

BATE

1739678

 

02 March 2023

10:42:06

BST

1227

292.50

BATE

1740899

 

02 March 2023

10:43:20

BST

1472

292.40

BATE

1741675

 

02 March 2023

10:45:22

BST

1335

292.20

BATE

1742895

 

02 March 2023

10:50:38

BST

1538

292.40

BATE

1746449

 

02 March 2023

10:52:48

BST

1424

292.40

BATE

1747904

 

02 March 2023

10:52:48

BST

1231

292.40

BATE

1747902

 

02 March 2023

10:53:00

BST

474

292.30

BATE

1748023

 

02 March 2023

10:53:00

BST

884

292.30

BATE

1748021

 

02 March 2023

10:53:17

BST

822

292.10

BATE

1748205

 

02 March 2023

10:53:17

BST

617

292.10

BATE

1748207

 

02 March 2023

10:59:08

BST

217

291.70

BATE

1751610

 

02 March 2023

10:59:08

BST

600

291.70

BATE

1751608

 

02 March 2023

10:59:08

BST

627

291.70

BATE

1751606

 

02 March 2023

10:59:08

BST

1237

291.70

BATE

1751600

 

02 March 2023

10:59:08

BST

1328

291.70

BATE

1751604

 

02 March 2023

11:02:35

BST

1264

292.10

BATE

1754554

 

02 March 2023

11:06:38

BST

2453

292.10

BATE

1757114

 

02 March 2023

11:06:38

BST

1255

292.10

BATE

1757116

 

02 March 2023

11:09:25

BST

2040

292.10

BATE

1759244

 

02 March 2023

11:13:17

BST

1801

292.20

BATE

1761353

 

02 March 2023

11:13:17

BST

908

292.20

BATE

1761351

 

02 March 2023

11:13:17

BST

1665

292.20

BATE

1761349

 

02 March 2023

11:18:03

BST

675

292.40

BATE

1763929

 

02 March 2023

11:18:03

BST

1095

292.40

BATE

1763927

 

02 March 2023

11:18:03

BST

675

292.40

BATE

1763925

 

02 March 2023

11:18:03

BST

1431

292.40

BATE

1763919

 

02 March 2023

11:18:03

BST

1447

292.40

BATE

1763917

 

02 March 2023

11:21:31

BST

1358

292.70

BATE

1766129

 

02 March 2023

11:22:16

BST

1338

292.70

BATE

1766659

 

02 March 2023

11:22:44

BST

1278

292.60

BATE

1766977

 

02 March 2023

11:24:05

BST

623

292.20

BATE

1767816

 

02 March 2023

11:24:15

BST

728

292.20

BATE

1767895

 

02 March 2023

11:25:43

BST

1487

292.10

BATE

1768671

 

02 March 2023

11:28:00

BST

1132

292.00

BATE

1769915

 

02 March 2023

11:29:03

BST

224

292.00

BATE

1770484

 

02 March 2023

11:29:03

BST

138

292.00

BATE

1770482

 

02 March 2023

11:35:32

BST

495

292.60

BATE

1774285

 

02 March 2023

11:35:32

BST

960

292.60

BATE

1774287

 

02 March 2023

11:38:30

BST

2364

292.80

BATE

1775763

 

02 March 2023

11:40:39

BST

1546

292.80

BATE

1777066

 

02 March 2023

11:40:39

BST

1432

292.80

BATE

1777064

 

02 March 2023

11:41:30

BST

54

292.80

BATE

1777468

 

02 March 2023

11:42:12

BST

1283

292.80

BATE

1777732

 

02 March 2023

11:42:12

BST

358

292.80

BATE

1777728

 

02 March 2023

11:45:31

BST

1299

292.80

BATE

1779278

 

02 March 2023

11:45:31

BST

1312

292.80

BATE

1779276

 

02 March 2023

11:45:31

BST

667

292.90

BATE

1779260

 

02 March 2023

11:45:31

BST

732

292.90

BATE

1779258

 

02 March 2023

11:47:02

BST

1334

292.90

BATE

1779946

 

02 March 2023

11:47:46

BST

1374

293.00

BATE

1780311

 

02 March 2023

11:52:46

BST

1393

293.00

BATE

1783165

 

02 March 2023

11:54:22

BST

1394

293.00

BATE

1784038

 

02 March 2023

11:58:02

BST

1856

293.20

BATE

1786027

 

02 March 2023

11:58:02

BST

1456

293.20

BATE

1786029

 

02 March 2023

12:00:49

BST

1552

293.40

BATE

1788085

 

02 March 2023

12:00:49

BST

1

293.40

BATE

1788083

 

02 March 2023

12:00:49

BST

1

293.40

BATE

1788081

 

02 March 2023

12:00:49

BST

600

293.40

BATE

1788079

 

02 March 2023

12:03:41

BST

1369

293.50

BATE

1789919

 

02 March 2023

12:03:43

BST

874

293.50

BATE

1789962

 

02 March 2023

12:03:43

BST

352

293.50

BATE

1789960

 

02 March 2023

12:03:43

BST

366

293.50

BATE

1789957

 

02 March 2023

12:03:44

BST

792

293.40

BATE

1789981

 

02 March 2023

12:03:44

BST

669

293.40

BATE

1789977

 

02 March 2023

12:03:44

BST

1211

293.40

BATE

1789964

 

02 March 2023

12:03:45

BST

1388

293.30

BATE

1789988

 

02 March 2023

12:03:47

BST

1

293.30

BATE

1790009

 

02 March 2023

12:06:29

BST

1364

293.30

BATE

1791386

 

02 March 2023

12:08:29

BST

1309

293.30

BATE

1792524

 

02 March 2023

12:10:19

BST

600

293.50

BATE

1793610

 

02 March 2023

12:10:21

BST

1203

293.40

BATE

1793636

 

02 March 2023

12:12:01

BST

1220

293.40

BATE

1794710

 

02 March 2023

12:12:57

BST

1374

293.30

BATE

1795377

 

02 March 2023

12:18:16

BST

870

293.50

BATE

1798519

 

02 March 2023

12:18:16

BST

817

293.50

BATE

1798517

 

02 March 2023

12:18:46

BST

840

293.40

BATE

1798825

 

02 March 2023

12:18:46

BST

425

293.40

BATE

1798817

 

02 March 2023

12:18:46

BST

950

293.40

BATE

1798815

 

02 March 2023

12:18:46

BST

269

293.40

BATE

1798813

 

02 March 2023

12:20:21

BST

1377

293.40

BATE

1799902

 

02 March 2023

12:23:42

BST

1379

293.40

BATE

1801863

 

02 March 2023

12:23:46

BST

1224

293.30

BATE

1801890

 

02 March 2023

12:24:52

BST

1362

293.30

BATE

1802415

 

02 March 2023

12:24:52

BST

65

293.30

BATE

1802413

 

02 March 2023

12:25:41

BST

1475

293.20

BATE

1802974

 

02 March 2023

12:31:35

BST

1690

293.40

BATE

1806732

 

02 March 2023

12:32:23

BST

1374

293.40

BATE

1807429

 

02 March 2023

12:33:12

BST

1456

293.40

BATE

1807928

 

02 March 2023

12:34:11

BST

1347

293.40

BATE

1808545

 

02 March 2023

12:42:13

BST

2309

293.70

BATE

1813726

 

02 March 2023

12:44:14

BST

1349

293.70

BATE

1815079

 

02 March 2023

12:46:32

BST

38

293.80

BATE

1816554

 

02 March 2023

12:47:30

BST

2195

294.00

BATE

1817140

 

02 March 2023

12:47:30

BST

705

294.00

BATE

1817138

 

02 March 2023

12:49:35

BST

1126

294.00

BATE

1818631

 

02 March 2023

12:49:36

BST

328

294.00

BATE

1818636

 

02 March 2023

12:52:25

BST

1268

294.10

BATE

1820646

 

02 March 2023

12:52:25

BST

1324

294.10

BATE

1820644

 

02 March 2023

12:52:26

BST

1364

293.90

BATE

1820685

 

02 March 2023

12:52:26

BST

681

294.00

BATE

1820672

 

02 March 2023

12:52:26

BST

1384

294.00

BATE

1820674

 

02 March 2023

12:58:45

BST

596

294.20

BATE

1825628

 

02 March 2023

12:58:45

BST

49

294.20

BATE

1825626

 

02 March 2023

12:58:45

BST

152

294.20

BATE

1825624

 

02 March 2023

12:59:01

BST

1241

294.10

BATE

1825805

 

02 March 2023

12:59:01

BST

1484

294.10

BATE

1825801

 

02 March 2023

13:00:46

BST

1491

294.00

BATE

1827093

 

02 March 2023

13:04:20

BST

929

294.40

BATE

1830026

 

02 March 2023

13:04:20

BST

476

294.40

BATE

1830030

 

02 March 2023

13:04:20

BST

1255

294.40

BATE

1830024

 

02 March 2023

13:07:15

BST

1305

294.30

BATE

1831946

 

02 March 2023

13:07:15

BST

1320

294.30

BATE

1831944

 

02 March 2023

13:08:36

BST

686

294.20

BATE

1832983

 

02 March 2023

13:08:36

BST

613

294.20

BATE

1832981

 

02 March 2023

13:11:56

BST

1459

294.20

BATE

1835508

 

02 March 2023

13:11:56

BST

1337

294.20

BATE

1835502

 

02 March 2023

13:11:56

BST

1324

294.20

BATE

1835500

 

02 March 2023

13:13:44

BST

1328

294.10

BATE

1836751

 

02 March 2023

13:20:28

BST

623

294.20

BATE

1841700

 

02 March 2023

13:20:28

BST

351

294.20

BATE

1841698

 

02 March 2023

13:20:28

BST

608

294.20

BATE

1841702

 

02 March 2023

13:21:18

BST

1343

294.10

BATE

1842146

 

02 March 2023

13:21:18

BST

784

294.10

BATE

1842142

 

02 March 2023

13:21:18

BST

483

294.10

BATE

1842140

 

02 March 2023

13:26:44

BST

1473

294.30

BATE

1846207

 

02 March 2023

13:26:44

BST

1320

294.30

BATE

1846211

 

02 March 2023

13:26:44

BST

1480

294.30

BATE

1846201

 

02 March 2023

13:29:01

BST

1319

294.20

BATE

1847636

 

02 March 2023

13:29:01

BST

1493

294.20

BATE

1847634

 

02 March 2023

13:29:09

BST

1272

294.10

BATE

1848021

 

02 March 2023

13:32:07

BST

1296

294.00

BATE

1852118

 

02 March 2023

13:32:08

BST

1290

293.90

BATE

1852142

 

02 March 2023

13:32:08

BST

2077

293.90

BATE

1852138

 

02 March 2023

13:32:58

BST

1232

294.00

BATE

1853244

 

02 March 2023

13:34:19

BST

1450

294.00

BATE

1854864

 

02 March 2023

13:34:19

BST

1344

294.00

BATE

1854852

 

02 March 2023

13:38:59

BST

1384

294.00

BATE

1858726

 

02 March 2023

13:38:59

BST

1342

294.00

BATE

1858724

 

02 March 2023

13:41:15

BST

314

294.20

BATE

1861099

 

02 March 2023

13:41:15

BST

21

294.20

BATE

1861097

 

02 March 2023

13:41:42

BST

1225

294.30

BATE

1861456

 

02 March 2023

13:44:30

BST

2483

294.50

BATE

1863756

 

02 March 2023

13:46:11

BST

1577

294.60

BATE

1865083

 

02 March 2023

13:48:09

BST

203

294.60

BATE

1866660

 

02 March 2023

13:48:09

BST

244

294.60

BATE

1866658

 

02 March 2023

13:48:09

BST

1400

294.60

BATE

1866656

 

02 March 2023

13:49:15

BST

1349

294.60

BATE

1868087

 

02 March 2023

13:51:06

BST

1170

294.70

BATE

1870926

 

02 March 2023

13:51:09

BST

794

294.70

BATE

1870982

 

02 March 2023

13:52:13

BST

760

294.70

BATE

1872046

 

02 March 2023

13:52:13

BST

653

294.70

BATE

1872044

 

02 March 2023

13:52:43

BST

469

294.60

BATE

1872448

 

02 March 2023

13:52:43

BST

800

294.60

BATE

1872446

 

02 March 2023

13:52:43

BST

185

294.60

BATE

1872444

 

02 March 2023

13:52:43

BST

428

294.60

BATE

1872442

 

02 March 2023

13:52:43

BST

711

294.60

BATE

1872440

 

02 March 2023

13:52:43

BST

489

294.60

BATE

1872438

 

02 March 2023

13:52:43

BST

1996

294.60

BATE

1872426

 

02 March 2023

13:55:32

BST

1299

294.60

BATE

1875091

 

02 March 2023

13:56:00

BST

1378

294.50

BATE

1875465

 

02 March 2023

14:00:17

BST

675

294.70

BATE

1879612

 

02 March 2023

14:02:35

BST

3203

294.80

BATE

1881838

 

02 March 2023

14:05:07

BST

1743

294.80

BATE

1884394

 

02 March 2023

14:05:07

BST

1778

294.80

BATE

1884392

 

02 March 2023

14:05:25

BST

730

294.90

BATE

1884631

 

02 March 2023

14:05:25

BST

675

294.90

BATE

1884629

 

02 March 2023

14:06:00

BST

1299

294.70

BATE

1885183

 

02 March 2023

14:06:00

BST

1412

294.80

BATE

1885169

 

02 March 2023

14:12:06

BST

1495

294.60

BATE

1890606

 

02 March 2023

14:12:15

BST

153

294.60

BATE

1890772

 

02 March 2023

14:12:15

BST

1300

294.60

BATE

1890770

 

02 March 2023

14:12:56

BST

383

294.60

BATE

1891273

 

02 March 2023

14:12:56

BST

614

294.60

BATE

1891271

 

02 March 2023

14:14:18

BST

102

294.50

BATE

1892339

 

02 March 2023

14:14:18

BST

1327

294.50

BATE

1892337

 

02 March 2023

14:14:18

BST

1439

294.50

BATE

1892335

 

02 March 2023

14:16:56

BST

259

294.40

BATE

1894725

 

02 March 2023

14:16:56

BST

327

294.40

BATE

1894723

 

02 March 2023

14:16:56

BST

778

294.40

BATE

1894721

 

02 March 2023

14:16:56

BST

1411

294.40

BATE

1894714

 

02 March 2023

14:17:27

BST

1264

294.10

BATE

1895250

 

02 March 2023

14:22:26

BST

2276

294.20

BATE

1900561

 

02 March 2023

14:25:23

BST

1300

294.20

BATE

1903643

 

02 March 2023

14:25:23

BST

491

294.20

BATE

1903641

 

02 March 2023

14:27:21

BST

2048

294.00

BATE

1905690

 

02 March 2023

14:27:21

BST

1228

294.10

BATE

1905673

 

02 March 2023

14:27:21

BST

1518

294.10

BATE

1905671

 

02 March 2023

14:29:57

BST

993

294.20

BATE

1908827

 

02 March 2023

14:29:59

BST

604

294.10

BATE

1908967

 

02 March 2023

14:29:59

BST

604

294.10

BATE

1908969

 

02 March 2023

14:30:00

BST

55

294.10

BATE

1909451

 

02 March 2023

14:30:00

BST

47

294.10

BATE

1909444

 

02 March 2023

14:30:00

BST

810

294.10

BATE

1909449

 

02 March 2023

14:30:00

BST

535

294.10

BATE

1909447

 

02 March 2023

14:30:01

BST

1360

294.00

BATE

1909960

 

02 March 2023

14:31:04

BST

1646

294.10

BATE

1913296

 

02 March 2023

14:31:30

BST

1448

294.00

BATE

1914001

 

02 March 2023

14:32:07

BST

1356

294.10

BATE

1915160

 

02 March 2023

14:33:07

BST

109

294.00

BATE

1917109

 

02 March 2023

14:33:12

BST

713

294.00

BATE

1917249

 

02 March 2023

14:33:13

BST

1705

294.00

BATE

1917329

 

02 March 2023

14:33:13

BST

706

294.00

BATE

1917327

 

02 March 2023

14:34:13

BST

1283

294.10

BATE

1919520

 

02 March 2023

14:34:47

BST

1448

294.20

BATE

1920730

 

02 March 2023

14:35:19

BST

619

294.20

BATE

1921749

 

02 March 2023

14:35:19

BST

1049

294.20

BATE

1921739

 

02 March 2023

14:35:19

BST

374

294.20

BATE

1921741

 

02 March 2023

14:35:19

BST

1290

294.20

BATE

1921731

 

02 March 2023

14:35:19

BST

1708

294.20

BATE

1921727

 

02 March 2023

14:35:23

BST

1293

294.10

BATE

1922011

 

02 March 2023

14:36:13

BST

1239

294.00

BATE

1923386

 

02 March 2023

14:37:47

BST

1402

293.90

BATE

1925988

 

02 March 2023

14:39:17

BST

2383

294.00

BATE

1928493

 

02 March 2023

14:39:17

BST

1350

294.00

BATE

1928491

 

02 March 2023

14:39:23

BST

1201

293.80

BATE

1928609

 

02 March 2023

14:39:23

BST

1660

293.90

BATE

1928605

 

02 March 2023

14:41:45

BST

1298

293.90

BATE

1932951

 

02 March 2023

14:42:25

BST

1335

294.10

BATE

1934347

 

02 March 2023

14:42:35

BST

1350

294.10

BATE

1934696

 

02 March 2023

14:42:42

BST

11

293.90

BATE

1934969

 

02 March 2023

14:42:42

BST

1007

293.90

BATE

1934967

 

02 March 2023

14:42:42

BST

342

293.90

BATE

1934965

 

02 March 2023

14:42:42

BST

1565

294.00

BATE

1934958

 

02 March 2023

14:43:37

BST

600

293.90

BATE

1936450

 

02 March 2023

14:43:37

BST

143

293.90

BATE

1936454

 

02 March 2023

14:43:37

BST

196

293.90

BATE

1936452

 

02 March 2023

14:43:51

BST

1292

293.90

BATE

1936873

 

02 March 2023

14:43:51

BST

423

293.90

BATE

1936871

 

02 March 2023

14:45:17

BST

1404

293.80

BATE

1939260

 

02 March 2023

14:45:30

BST

497

293.70

BATE

1939651

 

02 March 2023

14:45:30

BST

993

293.70

BATE

1939649

 

02 March 2023

14:45:30

BST

1469

293.70

BATE

1939645

 

02 March 2023

14:48:34

BST

296

293.70

BATE

1945301

 

02 March 2023

14:48:34

BST

993

293.70

BATE

1945299

 

02 March 2023

14:48:34

BST

2078

293.70

BATE

1945297

 

02 March 2023

14:48:34

BST

1870

293.70

BATE

1945289

 

02 March 2023

14:50:39

BST

875

293.90

BATE

1949340

 

02 March 2023

14:50:39

BST

764

293.90

BATE

1949344

 

02 March 2023

14:50:39

BST

875

293.90

BATE

1949342

 

02 March 2023

14:52:39

BST

1461

294.00

BATE

1953070

 

02 March 2023

14:54:13

BST

3268

294.30

BATE

1955825

 

02 March 2023

14:54:36

BST

1352

294.20

BATE

1956356

 

02 March 2023

14:54:36

BST

1226

294.20

BATE

1956360

 

02 March 2023

14:56:02

BST

2087

294.10

BATE

1958497

 

02 March 2023

14:56:02

BST

576

294.20

BATE

1958495

 

02 March 2023

14:56:02

BST

670

294.20

BATE

1958483

 

02 March 2023

14:56:07

BST

1445

294.00

BATE

1958692

 

02 March 2023

14:56:11

BST

1493

293.90

BATE

1958848

 

02 March 2023

14:57:42

BST

1389

293.80

BATE

1961162

 

02 March 2023

14:57:47

BST

1290

293.70

BATE

1961376

 

02 March 2023

15:00:06

BST

1478

293.80

BATE

1966333

 

02 March 2023

15:00:06

BST

1379

293.80

BATE

1966331

 

02 March 2023

15:01:26

BST

744

294.00

BATE

1970975

 

02 March 2023

15:02:15

BST

1646

294.00

BATE

1972533

 

02 March 2023

15:02:15

BST

2148

294.10

BATE

1972525

 

02 March 2023

15:03:45

BST

1420

294.00

BATE

1976081

 

02 March 2023

15:05:41

BST

2193

294.30

BATE

1980036

 

02 March 2023

15:05:41

BST

1657

294.30

BATE

1980034

 

02 March 2023

15:05:57

BST

741

294.20

BATE

1980644

 

02 March 2023

15:05:57

BST

744

294.20

BATE

1980642

 

02 March 2023

15:05:57

BST

1875

294.20

BATE

1980638

 

02 March 2023

15:06:53

BST

663

294.10

BATE

1982496

 

02 March 2023

15:06:59

BST

286

294.10

BATE

1982615

 

02 March 2023

15:07:00

BST

410

294.10

BATE

1982627

 

02 March 2023

15:10:17

BST

1216

294.20

BATE

1988415

 

02 March 2023

15:10:17

BST

277

294.20

BATE

1988413

 

02 March 2023

15:10:17

BST

315

294.20

BATE

1988399

 

02 March 2023

15:10:17

BST

786

294.20

BATE

1988395

 

02 March 2023

15:10:17

BST

744

294.20

BATE

1988393

 

02 March 2023

15:10:17

BST

1413

294.20

BATE

1988385

 

02 March 2023

15:10:17

BST

1300

294.20

BATE

1988387

 

02 March 2023

15:10:17

BST

1405

294.20

BATE

1988381

 

02 March 2023

15:15:36

BST

7399

294.10

BATE

1997197

 

02 March 2023

15:15:36

BST

158

294.10

BATE

1997195

 

02 March 2023

15:16:33

BST

1207

294.10

BATE

1998840

 

02 March 2023

15:16:40

BST

1790

294.00

BATE

1999008

 

02 March 2023

15:18:42

BST

1398

294.00

BATE

2002279

 

02 March 2023

15:18:42

BST

1364

294.00

BATE

2002275

 

02 March 2023

15:18:56

BST

1546

293.90

BATE

2002592

 

02 March 2023

15:21:03

BST

1432

293.90

BATE

2005906

 

02 March 2023

15:21:03

BST

1411

293.90

BATE

2005904

 

02 March 2023

15:21:29

BST

1234

293.90

BATE

2006880

 

02 March 2023

15:21:39

BST

1386

293.80

BATE

2007357

 

02 March 2023

15:23:55

BST

744

294.00

BATE

2011103

 

02 March 2023

15:23:55

BST

252

294.00

BATE

2011107

 

02 March 2023

15:23:55

BST

786

294.00

BATE

2011105

 

02 March 2023

15:24:15

BST

1621

293.90

BATE

2011815

 

02 March 2023

15:26:03

BST

1421

293.80

BATE

2016106

 

02 March 2023

15:26:03

BST

1278

293.80

BATE

2016102

 

02 March 2023

15:28:05

BST

1204

294.00

BATE

2019519

 

02 March 2023

15:28:05

BST

1567

294.00

BATE

2019517

 

02 March 2023

15:29:21

BST

2838

294.00

BATE

2021230

 

02 March 2023

15:29:26

BST

1633

293.90

BATE

2021380

 

02 March 2023

15:32:16

BST

1514

294.10

BATE

2025361

 

02 March 2023

15:34:59

BST

5302

294.20

BATE

2029094

 

02 March 2023

15:36:42

BST

1314

294.50

BATE

2032030

 

02 March 2023

15:36:42

BST

5602

294.50

BATE

2032028

 

02 March 2023

15:37:52

BST

1073

294.40

BATE

2033941

 

02 March 2023

15:37:52

BST

265

294.40

BATE

2033939

 

02 March 2023

15:38:55

BST

1425

294.20

BATE

2035432

 

02 March 2023

15:40:16

BST

1465

294.20

BATE

2037585

 

02 March 2023

15:40:16

BST

1389

294.20

BATE

2037583

 

02 March 2023

15:40:16

BST

1272

294.20

BATE

2037581

 

02 March 2023

15:42:08

BST

1625

294.20

BATE

2040378

 

02 March 2023

15:42:31

BST

616

294.20

BATE

2041112

 

02 March 2023

15:42:31

BST

830

294.20

BATE

2041110

 

02 March 2023

15:42:31

BST

1387

294.20

BATE

2041102

 

02 March 2023

15:45:36

BST

1783

294.30

BATE

2045535

 

02 March 2023

15:45:36

BST

1429

294.30

BATE

2045537

 

02 March 2023

15:45:47

BST

1347

294.20

BATE

2045950

 

02 March 2023

15:45:47

BST

1511

294.20

BATE

2045948

 

02 March 2023

15:50:45

BST

5289

294.50

BATE

2053101

 

02 March 2023

15:51:54

BST

1292

294.50

BATE

2054702

 

02 March 2023

15:52:54

BST

1364

294.50

BATE

2056337

 

02 March 2023

15:53:26

BST

1487

294.50

BATE

2057516

 

02 March 2023

15:55:26

BST

1154

294.60

BATE

2060074

 

02 March 2023

15:55:26

BST

1092

294.60

BATE

2060070

 

02 March 2023

15:55:26

BST

592

294.60

BATE

2060072

 

02 March 2023

15:55:26

BST

1921

294.60

BATE

2060076

 

02 March 2023

15:56:55

BST

1287

294.50

BATE

2062107

 

02 March 2023

15:56:55

BST

1615

294.50

BATE

2062103

 

02 March 2023

15:56:56

BST

1437

294.40

BATE

2062122

 

02 March 2023

15:57:35

BST

1473

294.10

BATE

2063095

 

02 March 2023

15:58:41

BST

1458

293.90

BATE

2064330

 

02 March 2023

16:01:02

BST

619

293.90

BATE

2069481

 

02 March 2023

16:01:02

BST

1154

293.90

BATE

2069479

 

02 March 2023

16:01:02

BST

1433

293.90

BATE

2069477

 

02 March 2023

16:01:02

BST

1483

293.90

BATE

2069473

 

02 March 2023

16:01:31

BST

1348

293.70

BATE

2070392

 

02 March 2023

16:03:16

BST

1207

293.70

BATE

2074175

 

02 March 2023

16:03:16

BST

1483

293.70

BATE

2074177

 

02 March 2023

16:05:05

BST

1405

293.70

BATE

2077374

 

02 March 2023

16:05:05

BST

1300

293.70

BATE

2077372

 

02 March 2023

16:05:53

BST

1356

293.80

BATE

2079007

 

02 March 2023

16:06:53

BST

1750

293.80

BATE

2081119

 

02 March 2023

16:07:10

BST

1673

293.70

BATE

2081577

 

02 March 2023

16:08:06

BST

1333

293.40

BATE

2083224

 

02 March 2023

16:08:06

BST

1637

293.40

BATE

2083222

 

02 March 2023

16:08:21

BST

1245

293.30

BATE

2083612

 

02 March 2023

16:10:25

BST

1622

293.20

BATE

2087396

 

02 March 2023

16:11:01

BST

1725

293.20

BATE

2088362

 

02 March 2023

16:11:08

BST

1024

293.10

BATE

2088627

 

02 March 2023

16:11:08

BST

476

293.10

BATE

2088625

 

02 March 2023

16:13:19

BST

1268

293.00

BATE

2092912

 

02 March 2023

16:13:24

BST

25

292.90

BATE

2093012

 

02 March 2023

16:13:27

BST

1268

292.90

BATE

2093084

 

02 March 2023

16:13:27

BST

1342

292.90

BATE

2093082

 

02 March 2023

16:15:28

BST

1472

293.00

BATE

2097388

 

02 March 2023

16:15:28

BST

1262

293.00

BATE

2097386

 

02 March 2023

16:16:16

BST

1462

292.90

BATE

2098947

 

02 March 2023

16:16:17

BST

1434

292.80

BATE

2098969

 

02 March 2023

16:18:04

BST

1453

292.90

BATE

2102356

 

02 March 2023

16:21:01

BST

907

293.10

BATE

2108481

 

02 March 2023

16:21:01

BST

4461

293.10

BATE

2108479

 

02 March 2023

16:21:01

BST

1440

293.10

BATE

2108477

 

02 March 2023

16:21:03

BST

892

293.00

BATE

2108627

 

02 March 2023

16:21:03

BST

836

293.00

BATE

2108625

 

02 March 2023

16:21:23

BST

1322

292.80

BATE

2109384

 

02 March 2023

16:23:15

BST

59

292.90

BATE

2112780

 

02 March 2023

16:23:15

BST

730

292.90

BATE

2112776

 

02 March 2023

16:23:15

BST

748

292.90

BATE

2112774

 

02 March 2023

16:23:15

BST

542

292.90

BATE

2112772

 

02 March 2023

16:24:03

BST

502

292.80

BATE

2114799

 

02 March 2023

16:24:03

BST

934

292.80

BATE

2114795

 

02 March 2023

16:24:03

BST

1400

292.80

BATE

2114793

 

02 March 2023

16:24:03

BST

1312

292.80

BATE

2114789

 

02 March 2023

16:25:21

BST

1739

292.70

BATE

2117495

 

02 March 2023

16:26:00

BST

1012

292.80

BATE

2118642

 

02 March 2023

16:26:00

BST

143

292.80

BATE

2118636

 

02 March 2023

16:26:00

BST

1012

292.80

BATE

2118634

 

02 March 2023

16:26:00

BST

1012

292.80

BATE

2118632

 

02 March 2023

16:27:00

BST

3289

292.80

BATE

2120340

 

02 March 2023

16:27:23

BST

1

292.80

BATE

2121096

 

02 March 2023

16:27:23

BST

1001

292.80

BATE

2121081

 

02 March 2023

16:27:47

BST

749

292.90

BATE

2121654

 

02 March 2023

16:27:47

BST

3318

292.90

BATE

2121656

 

02 March 2023

16:28:02

BST

450

292.90

BATE

2122079

 

02 March 2023

16:28:02

BST

998

292.90

BATE

2122077

 

02 March 2023

16:28:47

BST

911

292.50

BATE

2123132

 

02 March 2023

16:28:55

BST

1326

292.50

BATE

2123326

 

02 March 2023

16:28:55

BST

543

292.50

BATE

2123324

 

02 March 2023

08:04:24

BST

1835

293.30

CHIX

1520521

 

02 March 2023

08:05:28

BST

1389

293.20

CHIX

1522431

 

02 March 2023

08:05:28

BST

1392

293.30

CHIX

1522419

 

02 March 2023

08:07:57

BST

1470

293.00

CHIX

1527087

 

02 March 2023

08:08:50

BST

1280

293.00

CHIX

1531435

 

02 March 2023

08:09:28

BST

1473

293.00

CHIX

1532515

 

02 March 2023

08:11:39

BST

280

293.10

CHIX

1536907

 

02 March 2023

08:11:39

BST

1259

293.10

CHIX

1536909

 

02 March 2023

08:11:39

BST

576

293.10

CHIX

1536905

 

02 March 2023

08:11:39

BST

614

293.10

CHIX

1536903

 

02 March 2023

08:12:18

BST

1268

292.90

CHIX

1537962

 

02 March 2023

08:13:23

BST

1301

292.90

CHIX

1539744

 

02 March 2023

08:15:31

BST

1257

292.70

CHIX

1543501

 

02 March 2023

08:17:11

BST

649

292.90

CHIX

1545981

 

02 March 2023

08:17:11

BST

659

292.90

CHIX

1545979

 

02 March 2023

08:17:28

BST

1402

292.80

CHIX

1546540

 

02 March 2023

08:18:43

BST

1322

292.60

CHIX

1548911

 

02 March 2023

08:19:37

BST

1202

292.20

CHIX

1550839

 

02 March 2023

08:21:56

BST

658

292.60

CHIX

1554980

 

02 March 2023

08:21:56

BST

611

292.60

CHIX

1554978

 

02 March 2023

08:21:56

BST

1265

292.50

CHIX

1554974

 

02 March 2023

08:25:00

BST

1482

292.80

CHIX

1560560

 

02 March 2023

08:26:13

BST

1274

292.80

CHIX

1562751

 

02 March 2023

08:27:31

BST

1478

292.70

CHIX

1564901

 

02 March 2023

08:28:55

BST

493

292.40

CHIX

1567122

 

02 March 2023

08:28:55

BST

878

292.40

CHIX

1567118

 

02 March 2023

08:30:01

BST

1269

292.10

CHIX

1569192

 

02 March 2023

08:31:26

BST

1375

292.00

CHIX

1572498

 

02 March 2023

08:31:50

BST

1

292.00

CHIX

1573364

 

02 March 2023

08:33:00

BST

1394

291.90

CHIX

1575443

 

02 March 2023

08:35:51

BST

1238

291.90

CHIX

1580462

 

02 March 2023

08:35:57

BST

1485

291.80

CHIX

1580698

 

02 March 2023

08:39:56

BST

1413

292.10

CHIX

1587805

 

02 March 2023

08:40:42

BST

1213

292.10

CHIX

1589292

 

02 March 2023

08:45:16

BST

1293

292.50

CHIX

1597205

 

02 March 2023

08:45:33

BST

1202

292.50

CHIX

1597682

 

02 March 2023

08:46:07

BST

1328

292.50

CHIX

1598383

 

02 March 2023

08:52:46

BST

621

292.90

CHIX

1610771

 

02 March 2023

08:52:53

BST

7

292.90

CHIX

1610937

 

02 March 2023

08:52:53

BST

894

292.90

CHIX

1610935

 

02 March 2023

08:53:02

BST

1374

292.90

CHIX

1611170

 

02 March 2023

08:55:53

BST

855

293.30

CHIX

1615329

 

02 March 2023

08:56:37

BST

1575

293.40

CHIX

1616613

 

02 March 2023

08:56:46

BST

1480

293.30

CHIX

1616878

 

02 March 2023

09:00:41

BST

1401

292.90

CHIX

1623136

 

02 March 2023

09:00:41

BST

1412

293.10

CHIX

1623134

 

02 March 2023

09:02:18

BST

1355

292.70

CHIX

1625556

 

02 March 2023

09:05:02

BST

1341

292.80

CHIX

1629756

 

02 March 2023

09:06:35

BST

1260

292.60

CHIX

1631704

 

02 March 2023

09:08:06

BST

1372

292.40

CHIX

1633731

 

02 March 2023

09:17:07

BST

1753

292.70

CHIX

1644418

 

02 March 2023

09:17:07

BST

1432

292.70

CHIX

1644414

 

02 March 2023

09:18:03

BST

1220

292.60

CHIX

1645776

 

02 March 2023

09:18:03

BST

1435

292.70

CHIX

1645752

 

02 March 2023

09:22:03

BST

1241

292.50

CHIX

1650716

 

02 March 2023

09:22:37

BST

103

292.30

CHIX

1651384

 

02 March 2023

09:23:22

BST

1281

292.30

CHIX

1652735

 

02 March 2023

09:24:48

BST

1218

292.30

CHIX

1654500

 

02 March 2023

09:28:47

BST

1224

292.00

CHIX

1660074

 

02 March 2023

09:35:00

BST

279

292.40

CHIX

1669260

 

02 March 2023

09:35:00

BST

142

292.40

CHIX

1669258

 

02 March 2023

09:35:21

BST

969

292.40

CHIX

1669847

 

02 March 2023

09:36:16

BST

2914

292.30

CHIX

1672661

 

02 March 2023

09:36:36

BST

1301

292.20

CHIX

1673411

 

02 March 2023

09:38:17

BST

1492

292.00

CHIX

1675533

 

02 March 2023

09:42:21

BST

1498

292.20

CHIX

1680823

 

02 March 2023

09:43:31

BST

1396

292.10

CHIX

1682383

 

02 March 2023

09:48:56

BST

54

291.60

CHIX

1690257

 

02 March 2023

09:48:56

BST

592

291.60

CHIX

1690255

 

02 March 2023

09:48:56

BST

740

291.60

CHIX

1690253

 

02 March 2023

09:48:56

BST

20

291.60

CHIX

1690251

 

02 March 2023

09:48:56

BST

1404

291.70

CHIX

1690247

 

02 March 2023

09:54:55

BST

1221

291.40

CHIX

1699371

 

02 March 2023

09:54:56

BST

666

291.40

CHIX

1699373

 

02 March 2023

09:58:50

BST

801

291.40

CHIX

1704969

 

02 March 2023

09:58:50

BST

1485

291.40

CHIX

1704973

 

02 March 2023

10:00:00

BST

1346

291.30

CHIX

1706176

 

02 March 2023

10:00:01

BST

1160

291.10

CHIX

1706246

 

02 March 2023

10:04:41

BST

1334

291.70

CHIX

1711812

 

02 March 2023

10:06:06

BST

1326

291.80

CHIX

1713136

 

02 March 2023

10:07:00

BST

1483

291.60

CHIX

1714122

 

02 March 2023

10:10:41

BST

1403

291.50

CHIX

1717459

 

02 March 2023

10:17:59

BST

1424

291.80

CHIX

1723101

 

02 March 2023

10:19:03

BST

303

291.70

CHIX

1723982

 

02 March 2023

10:19:03

BST

1118

291.70

CHIX

1723980

 

02 March 2023

10:19:03

BST

2871

291.70

CHIX

1723972

 

02 March 2023

10:21:28

BST

1419

291.50

CHIX

1725731

 

02 March 2023

10:25:04

BST

1422

291.60

CHIX

1728491

 

02 March 2023

10:27:29

BST

1316

291.80

CHIX

1730310

 

02 March 2023

10:30:57

BST

1368

292.30

CHIX

1732709

 

02 March 2023

10:31:09

BST

1213

292.20

CHIX

1732854

 

02 March 2023

10:36:31

BST

1208

292.40

CHIX

1736363

 

02 March 2023

10:36:31

BST

1255

292.40

CHIX

1736361

 

02 March 2023

10:40:22

BST

1449

292.80

CHIX

1739630

 

02 March 2023

10:40:23

BST

1471

292.70

CHIX

1739650

 

02 March 2023

10:43:20

BST

1295

292.40

CHIX

1741677

 

02 March 2023

10:50:38

BST

1299

292.40

CHIX

1746453

 

02 March 2023

10:50:38

BST

1308

292.40

CHIX

1746451

 

02 March 2023

10:52:48

BST

1428

292.40

CHIX

1747900

 

02 March 2023

10:54:32

BST

1446

291.70

CHIX

1748923

 

02 March 2023

10:59:08

BST

1351

291.70

CHIX

1751602

 

02 March 2023

11:06:38

BST

1216

292.10

CHIX

1757112

 

02 March 2023

11:06:38

BST

1315

292.10

CHIX

1757118

 

02 March 2023

11:06:38

BST

1297

292.10

CHIX

1757108

 

02 March 2023

11:09:25

BST

1488

292.10

CHIX

1759246

 

02 March 2023

11:18:03

BST

662

292.40

CHIX

1763923

 

02 March 2023

11:18:03

BST

787

292.40

CHIX

1763921

 

02 March 2023

11:18:03

BST

2896

292.40

CHIX

1763915

 

02 March 2023

11:21:31

BST

1248

292.70

CHIX

1766127

 

02 March 2023

11:22:16

BST

1331

292.70

CHIX

1766657

 

02 March 2023

11:25:43

BST

1483

292.10

CHIX

1768669

 

02 March 2023

11:29:03

BST

1324

292.00

CHIX

1770486

 

02 March 2023

11:39:37

BST

1200

292.80

CHIX

1776433

 

02 March 2023

11:39:37

BST

42

292.80

CHIX

1776431

 

02 March 2023

11:39:37

BST

200

292.80

CHIX

1776429

 

02 March 2023

11:40:39

BST

1712

292.80

CHIX

1777068

 

02 March 2023

11:42:12

BST

1403

292.80

CHIX

1777730

 

02 March 2023

11:45:31

BST

1259

292.80

CHIX

1779270

 

02 March 2023

11:47:02

BST

1342

292.90

CHIX

1779944

 

02 March 2023

11:48:45

BST

755

293.00

CHIX

1780798

 

02 March 2023

11:48:45

BST

475

293.00

CHIX

1780796

 

02 March 2023

11:52:46

BST

1324

293.00

CHIX

1783163

 

02 March 2023

11:54:22

BST

1276

293.00

CHIX

1784036

 

02 March 2023

11:58:02

BST

1208

293.20

CHIX

1786023

 

02 March 2023

11:58:02

BST

199

293.20

CHIX

1786025

 

02 March 2023

12:03:44

BST

1224

293.40

CHIX

1789973

 

02 March 2023

12:03:44

BST

1577

293.40

CHIX

1789971

 

02 March 2023

12:03:45

BST

1579

293.30

CHIX

1789985

 

02 March 2023

12:06:29

BST

1472

293.30

CHIX

1791384

 

02 March 2023

12:08:29

BST

1412

293.30

CHIX

1792526

 

02 March 2023

12:12:01

BST

1324

293.40

CHIX

1794708

 

02 March 2023

12:18:46

BST

1220

293.40

CHIX

1798811

 

02 March 2023

12:18:46

BST

1452

293.40

CHIX

1798809

 

02 March 2023

12:20:51

BST

1327

293.40

CHIX

1800103

 

02 March 2023

12:23:42

BST

1283

293.40

CHIX

1801861

 

02 March 2023

12:25:41

BST

1416

293.20

CHIX

1802972

 

02 March 2023

12:31:35

BST

1296

293.40

CHIX

1806730

 

02 March 2023

12:32:23

BST

1339

293.40

CHIX

1807431

 

02 March 2023

12:44:14

BST

1414

293.70

CHIX

1815077

 

02 March 2023

12:47:30

BST

1224

294.00

CHIX

1817142

 

02 March 2023

12:47:31

BST

2153

293.90

CHIX

1817159

 

02 March 2023

12:52:26

BST

1477

294.00

CHIX

1820670

 

02 March 2023

12:52:26

BST

1449

294.00

CHIX

1820668

 

02 March 2023

12:59:01

BST

1226

294.10

CHIX

1825807

 

02 March 2023

12:59:01

BST

1391

294.10

CHIX

1825803

 

02 March 2023

12:59:02

BST

1239

294.00

CHIX

1825844

 

02 March 2023

13:04:20

BST

1463

294.40

CHIX

1830028

 

02 March 2023

13:04:28

BST

1365

294.30

CHIX

1830089

 

02 March 2023

13:07:15

BST

1432

294.30

CHIX

1831948

 

02 March 2023

13:11:56

BST

1472

294.20

CHIX

1835496

 

02 March 2023

13:13:44

BST

1432

294.00

CHIX

1836760

 

02 March 2023

13:21:18

BST

1424

294.10

CHIX

1842144

 

02 March 2023

13:26:44

BST

1444

294.30

CHIX

1846205

 

02 March 2023

13:26:44

BST

2103

294.30

CHIX

1846203

 

02 March 2023

13:29:01

BST

1345

294.20

CHIX

1847632

 

02 March 2023

13:30:01

BST

233

294.00

CHIX

1849266

 

02 March 2023

13:32:07

BST

1497

294.00

CHIX

1852120

 

02 March 2023

13:32:08

BST

1301

293.90

CHIX

1852140

 

02 March 2023

13:34:19

BST

1232

294.00

CHIX

1854866

 

02 March 2023

13:34:19

BST

1266

294.00

CHIX

1854854

 

02 March 2023

13:38:59

BST

1363

294.00

CHIX

1858722

 

02 March 2023

13:47:09

BST

2888

294.60

CHIX

1865821

 

02 March 2023

13:50:03

BST

1255

294.60

CHIX

1869641

 

02 March 2023

13:51:12

BST

1050

294.70

CHIX

1871032

 

02 March 2023

13:52:43

BST

237

294.60

CHIX

1872436

 

02 March 2023

13:52:43

BST

1115

294.60

CHIX

1872434

 

02 March 2023

13:52:43

BST

1404

294.60

CHIX

1872432

 

02 March 2023

13:52:43

BST

1280

294.60

CHIX

1872424

 

02 March 2023

13:55:32

BST

1494

294.60

CHIX

1875089

 

02 March 2023

14:02:35

BST

1342

294.80

CHIX

1881840

 

02 March 2023

14:05:07

BST

40

294.80

CHIX

1884404

 

02 March 2023

14:05:07

BST

759

294.80

CHIX

1884408

 

02 March 2023

14:05:07

BST

1526

294.80

CHIX

1884410

 

02 March 2023

14:05:07

BST

1388

294.80

CHIX

1884412

 

02 March 2023

14:05:07

BST

424

294.80

CHIX

1884398

 

02 March 2023

14:05:07

BST

31

294.80

CHIX

1884396

 

02 March 2023

14:05:07

BST

5

294.80

CHIX

1884390

 

02 March 2023

14:06:00

BST

1221

294.80

CHIX

1885167

 

02 March 2023

14:14:06

BST

50

294.60

CHIX

1892136

 

02 March 2023

14:14:06

BST

1314

294.60

CHIX

1892134

 

02 March 2023

14:14:18

BST

1404

294.50

CHIX

1892329

 

02 March 2023

14:14:18

BST

1293

294.50

CHIX

1892331

 

02 March 2023

14:16:56

BST

1309

294.40

CHIX

1894719

 

02 March 2023

14:16:56

BST

1299

294.40

CHIX

1894712

 

02 March 2023

14:22:26

BST

1453

294.20

CHIX

1900563

 

02 March 2023

14:27:21

BST

1374

294.00

CHIX

1905688

 

02 March 2023

14:27:21

BST

1346

294.10

CHIX

1905669

 

02 March 2023

14:27:21

BST

1437

294.10

CHIX

1905667

 

02 March 2023

14:30:00

BST

1389

294.10

CHIX

1909461

 

02 March 2023

14:30:00

BST

1270

294.10

CHIX

1909459

 

02 March 2023

14:31:04

BST

1681

294.10

CHIX

1913294

 

02 March 2023

14:31:30

BST

1398

294.00

CHIX

1914003

 

02 March 2023

14:34:13

BST

2634

294.10

CHIX

1919515

 

02 March 2023

14:35:19

BST

1376

294.20

CHIX

1921743

 

02 March 2023

14:35:19

BST

1494

294.20

CHIX

1921735

 

02 March 2023

14:35:19

BST

101

294.20

CHIX

1921733

 

02 March 2023

14:35:19

BST

940

294.20

CHIX

1921729

 

02 March 2023

14:35:19

BST

376

294.20

CHIX

1921725

 

02 March 2023

14:35:19

BST

23

294.20

CHIX

1921723

 

02 March 2023

14:37:16

BST

1373

293.90

CHIX

1925171

 

02 March 2023

14:37:47

BST

1202

293.90

CHIX

1925990

 

02 March 2023

14:39:17

BST

1595

294.00

CHIX

1928489

 

02 March 2023

14:39:23

BST

1236

293.90

CHIX

1928607

 

02 March 2023

14:41:45

BST

1321

293.90

CHIX

1932949

 

02 March 2023

14:42:42

BST

1434

294.00

CHIX

1934960

 

02 March 2023

14:43:13

BST

1219

294.00

CHIX

1935783

 

02 March 2023

14:44:08

BST

1365

293.80

CHIX

1937334

 

02 March 2023

14:45:17

BST

1469

293.80

CHIX

1939258

 

02 March 2023

14:48:34

BST

367

293.70

CHIX

1945295

 

02 March 2023

14:48:34

BST

1395

293.70

CHIX

1945293

 

02 March 2023

14:48:34

BST

1608

293.70

CHIX

1945287

 

02 March 2023

14:52:16

BST

1467

293.90

CHIX

1952527

 

02 March 2023

14:54:13

BST

275

294.30

CHIX

1955822

 

02 March 2023

14:54:13

BST

2163

294.30

CHIX

1955820

 

02 March 2023

14:54:36

BST

1391

294.20

CHIX

1956364

 

02 March 2023

14:54:36

BST

1309

294.20

CHIX

1956358

 

02 March 2023

14:56:02

BST

1420

294.10

CHIX

1958499

 

02 March 2023

14:56:07

BST

1360

294.00

CHIX

1958694

 

02 March 2023

14:57:42

BST

1336

293.80

CHIX

1961160

 

02 March 2023

15:00:06

BST

1427

293.80

CHIX

1966329

 

02 March 2023

15:02:15

BST

1452

294.00

CHIX

1972535

 

02 March 2023

15:02:15

BST

1367

294.10

CHIX

1972523

 

02 March 2023

15:03:45

BST

1389

294.00

CHIX

1976079

 

02 March 2023

15:05:41

BST

1242

294.30

CHIX

1980044

 

02 March 2023

15:05:41

BST

1579

294.30

CHIX

1980038

 

02 March 2023

15:05:57

BST

1425

294.20

CHIX

1980640

 

02 March 2023

15:10:17

BST

537

294.20

CHIX

1988401

 

02 March 2023

15:10:17

BST

1494

294.20

CHIX

1988397

 

02 March 2023

15:10:17

BST

1718

294.20

CHIX

1988383

 

02 March 2023

15:10:28

BST

1366

293.90

CHIX

1988872

 

02 March 2023

15:14:51

BST

638

294.10

CHIX

1995725

 

02 March 2023

15:14:51

BST

711

294.10

CHIX

1995723

 

02 March 2023

15:15:51

BST

1101

294.10

CHIX

1997568

 

02 March 2023

15:16:33

BST

1223

294.10

CHIX

1998844

 

02 March 2023

15:16:33

BST

1204

294.10

CHIX

1998842

 

02 March 2023

15:16:40

BST

1255

294.00

CHIX

1999006

 

02 March 2023

15:18:42

BST

1457

294.00

CHIX

2002277

 

02 March 2023

15:21:03

BST

1485

293.90

CHIX

2005901

 

02 March 2023

15:21:29

BST

1443

293.90

CHIX

2006882

 

02 March 2023

15:21:29

BST

46

293.90

CHIX

2006884

 

02 March 2023

15:23:55

BST

666

294.00

CHIX

2011099

 

02 March 2023

15:23:55

BST

676

294.00

CHIX

2011097

 

02 March 2023

15:24:15

BST

1448

293.90

CHIX

2011813

 

02 March 2023

15:26:03

BST

1457

293.80

CHIX

2016104

 

02 March 2023

15:29:26

BST

1255

293.90

CHIX

2021382

 

02 March 2023

15:29:26

BST

1229

293.90

CHIX

2021378

 

02 March 2023

15:32:16

BST

176

294.10

CHIX

2025359

 

02 March 2023

15:34:29

BST

1395

294.30

CHIX

2028406

 

02 March 2023

15:34:29

BST

1494

294.30

CHIX

2028404

 

02 March 2023

15:34:29

BST

411

294.30

CHIX

2028402

 

02 March 2023

15:35:38

BST

2266

294.40

CHIX

2030172

 

02 March 2023

15:36:49

BST

918

294.50

CHIX

2032249

 

02 March 2023

15:36:49

BST

170

294.50

CHIX

2032247

 

02 March 2023

15:36:49

BST

316

294.50

CHIX

2032245

 

02 March 2023

15:37:19

BST

1285

294.50

CHIX

2033081

 

02 March 2023

15:37:52

BST

1525

294.40

CHIX

2033943

 

02 March 2023

15:38:13

BST

1355

294.30

CHIX

2034494

 

02 March 2023

15:40:16

BST

1443

294.20

CHIX

2037579

 

02 March 2023

15:42:08

BST

1437

294.20

CHIX

2040376

 

02 March 2023

15:42:31

BST

1456

294.20

CHIX

2041100

 

02 March 2023

15:45:36

BST

1229

294.30

CHIX

2045533

 

02 March 2023

15:45:47

BST

1458

294.20

CHIX

2045946

 

02 March 2023

15:50:05

BST

883

294.40

CHIX

2052200

 

02 March 2023

15:50:05

BST

1020

294.40

CHIX

2052202

 

02 March 2023

15:50:45

BST

1341

294.50

CHIX

2053103

 

02 March 2023

15:52:54

BST

1308

294.50

CHIX

2056339

 

02 March 2023

15:54:00

BST

83

294.60

CHIX

2058225

 

02 March 2023

15:54:00

BST

1331

294.60

CHIX

2058223

 

02 March 2023

15:55:17

BST

12

294.60

CHIX

2059846

 

02 March 2023

15:55:17

BST

1476

294.60

CHIX

2059844

 

02 March 2023

15:56:42

BST

113

294.60

CHIX

2061847

 

02 March 2023

15:56:42

BST

1245

294.60

CHIX

2061845

 

02 March 2023

15:56:42

BST

1

294.60

CHIX

2061843

 

02 March 2023

15:56:55

BST

2005

294.50

CHIX

2062101

 

02 March 2023

15:57:05

BST

327

294.20

CHIX

2062299

 

02 March 2023

15:57:05

BST

126

294.20

CHIX

2062297

 

02 March 2023

15:57:06

BST

929

294.20

CHIX

2062321

 

02 March 2023

15:59:47

BST

1432

293.90

CHIX

2066480

 

02 March 2023

16:01:02

BST

1211

293.90

CHIX

2069475

 

02 March 2023

16:01:02

BST

1246

293.90

CHIX

2069471

 

02 March 2023

16:03:16

BST

1456

293.70

CHIX

2074173

 

02 March 2023

16:03:16

BST

1417

293.70

CHIX

2074179

 

02 March 2023

16:04:51

BST

1316

293.70

CHIX

2077000

 

02 March 2023

16:07:10

BST

1480

293.70

CHIX

2081575

 

02 March 2023

16:07:22

BST

1531

293.50

CHIX

2081874

 

02 March 2023

16:08:06

BST

1303

293.40

CHIX

2083220

 

02 March 2023

16:09:37

BST

1491

293.20

CHIX

2085902

 

02 March 2023

16:11:08

BST

1212

293.10

CHIX

2088629

 

02 March 2023

16:13:27

BST

1321

292.90

CHIX

2093086

 

02 March 2023

16:15:28

BST

1499

293.00

CHIX

2097384

 

02 March 2023

16:15:28

BST

1364

293.00

CHIX

2097382

 

02 March 2023

16:16:17

BST

1396

292.80

CHIX

2098971

 

02 March 2023

16:19:23

BST

1239

293.10

CHIX

2105186

 

02 March 2023

16:19:23

BST

715

293.10

CHIX

2105184

 

02 March 2023

16:20:23

BST

892

293.10

CHIX

2107442

 

02 March 2023

16:20:23

BST

809

293.10

CHIX

2107440

 

02 March 2023

16:21:01

BST

1430

293.10

CHIX

2108493

 

02 March 2023

16:21:03

BST

1440

293.00

CHIX

2108623

 

02 March 2023

16:23:03

BST

1291

292.80

CHIX

2112205

 

02 March 2023

16:24:03

BST

1553

292.80

CHIX

2114797

 

02 March 2023

16:24:03

BST

1273

292.80

CHIX

2114791

 

02 March 2023

16:25:40

BST

549

292.70

CHIX

2118048

 

02 March 2023

16:25:40

BST

847

292.70

CHIX

2118046

 

02 March 2023

16:26:00

BST

1385

292.80

CHIX

2118630

 

02 March 2023

16:26:29

BST

605

292.80

CHIX

2119463

 

02 March 2023

16:27:23

BST

1824

292.80

CHIX

2121083

 

02 March 2023

16:27:50

BST

2822

292.90

CHIX

2121720

 

02 March 2023

16:28:05

BST

972

292.80

CHIX

2122248

 

02 March 2023

08:04:25

BST

5768

293.20

LSE

1520535

 

02 March 2023

08:04:25

BST

4750

293.30

LSE

1520530

 

02 March 2023

08:04:25

BST

10645

293.40

LSE

1520527

 

02 March 2023

08:05:28

BST

4439

293.30

LSE

1522415

 

02 March 2023

08:06:29

BST

1250

292.80

LSE

1524511

 

02 March 2023

08:06:29

BST

3491

292.80

LSE

1524509

 

02 March 2023

08:09:28

BST

3681

293.00

LSE

1532530

 

02 March 2023

08:09:28

BST

1097

293.00

LSE

1532528

 

02 March 2023

08:11:53

BST

4546

293.00

LSE

1537263

 

02 March 2023

08:13:21

BST

5119

293.00

LSE

1539678

 

02 March 2023

08:17:12

BST

4595

292.90

LSE

1545998

 

02 March 2023

08:17:28

BST

4952

292.80

LSE

1546542

 

02 March 2023

08:18:53

BST

5185

292.60

LSE

1549139

 

02 March 2023

08:22:43

BST

565

292.50

LSE

1556663

 

02 March 2023

08:25:02

BST

4547

292.80

LSE

1560652

 

02 March 2023

08:25:02

BST

1161

292.80

LSE

1560646

 

02 March 2023

08:25:02

BST

1006

292.80

LSE

1560644

 

02 March 2023

08:25:02

BST

421

292.80

LSE

1560650

 

02 March 2023

08:25:02

BST

2361

292.80

LSE

1560648

 

02 March 2023

08:26:12

BST

75

292.80

LSE

1562728

 

02 March 2023

08:26:13

BST

4984

292.80

LSE

1562749

 

02 March 2023

08:27:52

BST

4274

292.60

LSE

1565442

 

02 March 2023

08:30:08

BST

164

292.00

LSE

1569468

 

02 March 2023

08:32:05

BST

4037

292.00

LSE

1573796

 

02 March 2023

08:32:05

BST

68

292.00

LSE

1573789

 

02 March 2023

08:33:04

BST

4637

291.90

LSE

1575697

 

02 March 2023

08:33:04

BST

242

291.90

LSE

1575695

 

02 March 2023

08:35:57

BST

223

291.80

LSE

1580700

 

02 March 2023

08:35:57

BST

1250

291.80

LSE

1580702

 

02 March 2023

08:35:57

BST

3147

291.80

LSE

1580704

 

02 March 2023

08:46:07

BST

5114

292.50

LSE

1598400

 

02 March 2023

08:46:07

BST

4543

292.50

LSE

1598402

 

02 March 2023

08:47:36

BST

900

292.60

LSE

1600684

 

02 March 2023

08:53:02

BST

514

292.90

LSE

1611172

 

02 March 2023

08:53:03

BST

2252

292.90

LSE

1611211

 

02 March 2023

08:56:37

BST

606

293.40

LSE

1616621

 

02 March 2023

08:56:37

BST

3496

293.40

LSE

1616619

 

02 March 2023

08:56:37

BST

765

293.40

LSE

1616617

 

02 March 2023

08:56:38

BST

3600

293.30

LSE

1616634

 

02 March 2023

08:56:46

BST

1512

293.30

LSE

1616880

 

02 March 2023

08:58:31

BST

5085

293.20

LSE

1619863

 

02 March 2023

09:05:02

BST

2187

292.80

LSE

1629762

 

02 March 2023

09:05:02

BST

2964

292.80

LSE

1629760

 

02 March 2023

09:18:03

BST

4946

292.60

LSE

1645780

 

02 March 2023

09:18:03

BST

5067

292.70

LSE

1645768

 

02 March 2023

09:22:03

BST

4568

292.50

LSE

1650720

 

02 March 2023

09:24:48

BST

4913

292.30

LSE

1654504

 

02 March 2023

09:35:24

BST

4249

292.40

LSE

1669975

 

02 March 2023

09:35:24

BST

5593

292.40

LSE

1669977

 

02 March 2023

09:36:16

BST

4236

292.30

LSE

1672663

 

02 March 2023

09:43:31

BST

4863

291.90

LSE

1682391

 

02 March 2023

09:43:31

BST

4832

292.10

LSE

1682387

 

02 March 2023

09:50:07

BST

4610

291.50

LSE

1692237

 

02 March 2023

09:50:32

BST

5233

291.40

LSE

1692804

 

02 March 2023

09:58:50

BST

4476

291.40

LSE

1704981

 

02 March 2023

09:58:50

BST

4553

291.40

LSE

1704979

 

02 March 2023

10:00:00

BST

3822

291.30

LSE

1706192

 

02 March 2023

10:00:00

BST

1162

291.30

LSE

1706194

 

02 March 2023

10:00:00

BST

4894

291.30

LSE

1706174

 

02 March 2023

10:06:20

BST

4795

291.80

LSE

1713595

 

02 March 2023

10:11:56

BST

3430

291.50

LSE

1718364

 

02 March 2023

10:11:56

BST

1475

291.50

LSE

1718362

 

02 March 2023

10:19:03

BST

4833

291.70

LSE

1723978

 

02 March 2023

10:19:10

BST

4512

291.60

LSE

1724146

 

02 March 2023

10:29:28

BST

3058

292.20

LSE

1731709

 

02 March 2023

10:29:28

BST

2568

292.20

LSE

1731711

 

02 March 2023

10:30:57

BST

4392

292.30

LSE

1732711

 

02 March 2023

10:36:31

BST

311

292.40

LSE

1736375

 

02 March 2023

10:36:31

BST

500

292.40

LSE

1736379

 

02 March 2023

10:36:31

BST

183

292.40

LSE

1736377

 

02 March 2023

10:36:31

BST

306

292.40

LSE

1736373

 

02 March 2023

10:36:31

BST

286

292.40

LSE

1736371

 

02 March 2023

10:40:22

BST

633

292.80

LSE

1739638

 

02 March 2023

10:40:22

BST

3955

292.80

LSE

1739636

 

02 March 2023

10:40:23

BST

4504

292.70

LSE

1739652

 

02 March 2023

10:50:38

BST

4249

292.40

LSE

1746458

 

02 March 2023

10:50:38

BST

910

292.40

LSE

1746455

 

02 March 2023

10:54:32

BST

225

291.70

LSE

1748927

 

02 March 2023

10:54:32

BST

1250

291.70

LSE

1748925

 

02 March 2023

10:54:32

BST

2197

291.70

LSE

1748921

 

02 March 2023

10:54:41

BST

1188

291.70

LSE

1749104

 

02 March 2023

11:06:38

BST

697

292.10

LSE

1757110

 

02 March 2023

11:06:38

BST

3820

292.10

LSE

1757106

 

02 March 2023

11:09:40

BST

4927

292.10

LSE

1759443

 

02 March 2023

11:21:31

BST

2534

292.70

LSE

1766133

 

02 March 2023

11:21:31

BST

1987

292.70

LSE

1766131

 

02 March 2023

11:22:44

BST

2907

292.60

LSE

1766981

 

02 March 2023

11:22:44

BST

1402

292.60

LSE

1766979

 

02 March 2023

11:42:12

BST

174

292.80

LSE

1777736

 

02 March 2023

11:42:12

BST

875

292.80

LSE

1777734

 

02 March 2023

11:45:31

BST

5949

292.80

LSE

1779262

 

02 March 2023

11:45:31

BST

2305

292.80

LSE

1779264

 

02 March 2023

11:45:31

BST

2209

292.80

LSE

1779266

 

02 March 2023

11:47:46

BST

4894

293.00

LSE

1780313

 

02 March 2023

11:48:45

BST

1650

293.00

LSE

1780802

 

02 March 2023

11:48:45

BST

3337

293.00

LSE

1780800

 

02 March 2023

12:03:09

BST

5024

293.50

LSE

1789627

 

02 March 2023

12:03:44

BST

4410

293.40

LSE

1789979

 

02 March 2023

12:03:44

BST

6688

293.40

LSE

1789975

 

02 March 2023

12:06:29

BST

2167

293.30

LSE

1791390

 

02 March 2023

12:06:29

BST

289

293.30

LSE

1791394

 

02 March 2023

12:06:29

BST

2600

293.30

LSE

1791392

 

02 March 2023

12:06:29

BST

5671

293.30

LSE

1791388

 

02 March 2023

12:10:19

BST

4944

293.40

LSE

1793626

 

02 March 2023

12:12:01

BST

4456

293.40

LSE

1794712

 

02 March 2023

12:18:46

BST

4701

293.30

LSE

1798838

 

02 March 2023

12:18:46

BST

298

293.40

LSE

1798823

 

02 March 2023

12:18:46

BST

1250

293.40

LSE

1798821

 

02 March 2023

12:18:46

BST

2838

293.40

LSE

1798819

 

02 March 2023

12:22:57

BST

5059

293.40

LSE

1801382

 

02 March 2023

12:22:57

BST

4589

293.40

LSE

1801380

 

02 March 2023

12:31:38

BST

2911

293.40

LSE

1806851

 

02 March 2023

12:31:38

BST

1778

293.40

LSE

1806849

 

02 March 2023

12:32:23

BST

5031

293.40

LSE

1807427

 

02 March 2023

12:42:14

BST

3671

293.60

LSE

1813733

 

02 March 2023

12:47:30

BST

6359

294.00

LSE

1817144

 

02 March 2023

12:47:31

BST

152

293.90

LSE

1817163

 

02 March 2023

12:47:31

BST

185

293.90

LSE

1817161

 

02 March 2023

12:52:26

BST

4632

294.00

LSE

1820678

 

02 March 2023

12:52:26

BST

4603

294.00

LSE

1820676

 

02 March 2023

12:56:25

BST

2040

294.10

LSE

1824052

 

02 March 2023

12:56:25

BST

2389

294.10

LSE

1824050

 

02 March 2023

12:57:20

BST

1958

294.10

LSE

1824613

 

02 March 2023

12:59:01

BST

1757

294.10

LSE

1825813

 

02 March 2023

12:59:01

BST

885

294.10

LSE

1825811

 

02 March 2023

12:59:01

BST

57

294.10

LSE

1825817

 

02 March 2023

12:59:01

BST

1790

294.10

LSE

1825815

 

02 March 2023

12:59:01

BST

2469

294.10

LSE

1825809

 

02 March 2023

13:03:44

BST

4032

294.40

LSE

1829537

 

02 March 2023

13:04:20

BST

303

294.40

LSE

1830032

 

02 March 2023

13:07:48

BST

6

294.20

LSE

1832365

 

02 March 2023

13:08:23

BST

4436

294.20

LSE

1832800

 

02 March 2023

13:13:44

BST

4648

294.10

LSE

1836753

 

02 March 2023

13:17:56

BST

4667

294.10

LSE

1839560

 

02 March 2023

13:21:18

BST

2670

294.10

LSE

1842148

 

02 March 2023

13:21:18

BST

2016

294.10

LSE

1842150

 

02 March 2023

13:26:44

BST

5092

294.30

LSE

1846209

 

02 March 2023

13:29:01

BST

2815

294.20

LSE

1847640

 

02 March 2023

13:29:01

BST

1954

294.20

LSE

1847638

 

02 March 2023

13:32:07

BST

4488

294.00

LSE

1852122

 

02 March 2023

13:34:19

BST

3844

294.00

LSE

1854862

 

02 March 2023

13:34:19

BST

280

294.00

LSE

1854860

 

02 March 2023

13:34:19

BST

884

294.00

LSE

1854858

 

02 March 2023

13:34:19

BST

161

294.00

LSE

1854856

 

02 March 2023

13:38:59

BST

4275

294.00

LSE

1858728

 

02 March 2023

13:46:11

BST

748

294.60

LSE

1865086

 

02 March 2023

13:46:58

BST

490

294.60

LSE

1865631

 

02 March 2023

13:47:09

BST

1400

294.60

LSE

1865823

 

02 March 2023

13:48:03

BST

72

294.60

LSE

1866562

 

02 March 2023

13:48:03

BST

1971

294.60

LSE

1866560

 

02 March 2023

13:48:03

BST

2067

294.60

LSE

1866558

 

02 March 2023

13:48:03

BST

910

294.60

LSE

1866556

 

02 March 2023

13:51:09

BST

1291

294.70

LSE

1870988

 

02 March 2023

13:51:09

BST

2468

294.70

LSE

1870992

 

02 March 2023

13:51:09

BST

1414

294.70

LSE

1870990

 

02 March 2023

13:52:43

BST

1709

294.60

LSE

1872528

 

02 March 2023

13:52:43

BST

3087

294.60

LSE

1872526

 

02 March 2023

13:52:43

BST

5832

294.60

LSE

1872429

 

02 March 2023

14:02:35

BST

1414

294.80

LSE

1881844

 

02 March 2023

14:02:35

BST

3000

294.80

LSE

1881842

 

02 March 2023

14:05:07

BST

3815

294.80

LSE

1884406

 

02 March 2023

14:05:07

BST

1087

294.80

LSE

1884402

 

02 March 2023

14:05:07

BST

536

294.80

LSE

1884400

 

02 March 2023

14:05:25

BST

4558

294.90

LSE

1884633

 

02 March 2023

14:14:18

BST

2209

294.50

LSE

1892343

 

02 March 2023

14:14:18

BST

2314

294.50

LSE

1892341

 

02 March 2023

14:14:18

BST

4877

294.50

LSE

1892333

 

02 March 2023

14:16:56

BST

4344

294.40

LSE

1894716

 

02 March 2023

14:22:26

BST

2040

294.20

LSE

1900565

 

02 March 2023

14:22:26

BST

1250

294.20

LSE

1900559

 

02 March 2023

14:22:26

BST

1590

294.20

LSE

1900557

 

02 March 2023

14:27:21

BST

4209

294.10

LSE

1905675

 

02 March 2023

14:29:57

BST

4872

294.10

LSE

1908825

 

02 March 2023

14:30:00

BST

4788

294.10

LSE

1909454

 

02 March 2023

14:34:30

BST

1146

294.10

LSE

1920061

 

02 March 2023

14:35:19

BST

318

294.20

LSE

1921756

 

02 March 2023

14:35:19

BST

886

294.20

LSE

1921754

 

02 March 2023

14:35:19

BST

1815

294.20

LSE

1921752

 

02 March 2023

14:35:19

BST

1735

294.20

LSE

1921747

 

02 March 2023

14:35:19

BST

5314

294.20

LSE

1921737

 

02 March 2023

14:38:09

BST

4465

294.00

LSE

1926601

 

02 March 2023

14:39:17

BST

3418

294.00

LSE

1928484

 

02 March 2023

14:39:17

BST

1440

294.00

LSE

1928482

 

02 March 2023

14:40:59

BST

4620

293.90

LSE

1931496

 

02 March 2023

14:42:41

BST

4791

294.00

LSE

1934920

 

02 March 2023

14:43:37

BST

3901

293.90

LSE

1936458

 

02 March 2023

14:43:37

BST

912

293.90

LSE

1936456

 

02 March 2023

14:45:30

BST

4800

293.80

LSE

1939647

 

02 March 2023

14:48:34

BST

313

293.70

LSE

1945309

 

02 March 2023

14:48:34

BST

1221

293.70

LSE

1945307

 

02 March 2023

14:48:34

BST

1815

293.70

LSE

1945305

 

02 March 2023

14:48:34

BST

1415

293.70

LSE

1945303

 

02 March 2023

14:48:34

BST

5036

293.70

LSE

1945291

 

02 March 2023

14:54:36

BST

4691

294.20

LSE

1956366

 

02 March 2023

14:54:36

BST

5253

294.20

LSE

1956362

 

02 March 2023

14:56:02

BST

4291

294.10

LSE

1958501

 

02 March 2023

14:57:27

BST

200

293.90

LSE

1960601

 

02 March 2023

14:57:27

BST

400

293.90

LSE

1960599

 

02 March 2023

14:57:27

BST

1000

293.90

LSE

1960597

 

02 March 2023

14:57:27

BST

600

293.90

LSE

1960595

 

02 March 2023

14:57:27

BST

1000

293.90

LSE

1960593

 

02 March 2023

14:57:27

BST

126

293.90

LSE

1960591

 

02 March 2023

14:57:28

BST

1121

293.90

LSE

1960617

 

02 March 2023

14:59:59

BST

842

293.80

LSE

1965209

 

02 March 2023

14:59:59

BST

4239

293.80

LSE

1965197

 

02 March 2023

15:00:06

BST

3407

293.80

LSE

1966335

 

02 March 2023

15:02:15

BST

4406

294.10

LSE

1972521

 

02 March 2023

15:05:41

BST

744

294.30

LSE

1980050

 

02 March 2023

15:05:41

BST

1735

294.30

LSE

1980046

 

02 March 2023

15:05:41

BST

1815

294.30

LSE

1980048

 

02 March 2023

15:05:41

BST

2330

294.30

LSE

1980040

 

02 March 2023

15:05:41

BST

2061

294.30

LSE

1980042

 

02 March 2023

15:10:17

BST

1301

294.20

LSE

1988405

 

02 March 2023

15:10:17

BST

1361

294.20

LSE

1988403

 

02 March 2023

15:10:17

BST

1233

294.20

LSE

1988407

 

02 March 2023

15:10:17

BST

1200

294.20

LSE

1988409

 

02 March 2023

15:10:17

BST

106

294.20

LSE

1988411

 

02 March 2023

15:10:17

BST

3541

294.20

LSE

1988389

 

02 March 2023

15:10:17

BST

1296

294.20

LSE

1988391

 

02 March 2023

15:16:33

BST

4990

294.10

LSE

1998846

 

02 March 2023

15:16:40

BST

2001

294.00

LSE

1999010

 

02 March 2023

15:16:40

BST

3106

294.00

LSE

1999012

 

02 March 2023

15:21:34

BST

3661

293.90

LSE

2007195

 

02 March 2023

15:21:34

BST

1152

293.90

LSE

2007193

 

02 March 2023

15:23:55

BST

5240

294.00

LSE

2011101

 

02 March 2023

15:26:09

BST

3702

293.80

LSE

2016270

 

02 March 2023

15:29:26

BST

343

293.90

LSE

2021384

 

02 March 2023

15:32:16

BST

5801

294.10

LSE

2025357

 

02 March 2023

15:35:02

BST

446

294.30

LSE

2029188

 

02 March 2023

15:35:02

BST

218

294.30

LSE

2029190

 

02 March 2023

15:35:02

BST

1627

294.30

LSE

2029192

 

02 March 2023

15:35:02

BST

1827

294.30

LSE

2029194

 

02 March 2023

15:35:02

BST

907

294.30

LSE

2029196

 

02 March 2023

15:37:11

BST

5015

294.50

LSE

2032826

 

02 March 2023

15:37:11

BST

85

294.50

LSE

2032828

 

02 March 2023

15:37:52

BST

5125

294.40

LSE

2033947

 

02 March 2023

15:37:52

BST

701

294.40

LSE

2033945

 

02 March 2023

15:38:13

BST

5060

294.30

LSE

2034496

 

02 March 2023

15:40:16

BST

972

294.20

LSE

2037592

 

02 March 2023

15:40:16

BST

978

294.20

LSE

2037594

 

02 March 2023

15:40:16

BST

1300

294.20

LSE

2037590

 

02 March 2023

15:40:16

BST

1390

294.20

LSE

2037588

 

02 March 2023

15:42:44

BST

4233

294.10

LSE

2041486

 

02 March 2023

15:45:47

BST

4235

294.20

LSE

2045944

 

02 March 2023

15:49:21

BST

4415

294.30

LSE

2051099

 

02 March 2023

15:49:39

BST

2770

294.30

LSE

2051505

 

02 March 2023

15:52:09

BST

1250

294.40

LSE

2055141

 

02 March 2023

15:52:09

BST

241

294.40

LSE

2055139

 

02 March 2023

15:52:16

BST

2738

294.40

LSE

2055363

 

02 March 2023

15:55:26

BST

5205

294.60

LSE

2060068

 

02 March 2023

15:56:55

BST

4791

294.40

LSE

2062114

 

02 March 2023

15:56:55

BST

4485

294.50

LSE

2062105

 

02 March 2023

15:56:56

BST

420

294.40

LSE

2062124

 

02 March 2023

15:58:42

BST

4224

293.90

LSE

2064343

 

02 March 2023

16:01:02

BST

536

293.90

LSE

2069489

 

02 March 2023

16:01:02

BST

925

293.90

LSE

2069487

 

02 March 2023

16:01:02

BST

1627

293.90

LSE

2069485

 

02 March 2023

16:01:02

BST

1702

293.90

LSE

2069483

 

02 March 2023

16:02:54

BST

4884

293.70

LSE

2073539

 

02 March 2023

16:07:10

BST

5040

293.70

LSE

2081579

 

02 March 2023

16:07:22

BST

4930

293.50

LSE

2081876

 

02 March 2023

16:10:25

BST

601

293.20

LSE

2087399

 

02 March 2023

16:10:25

BST

3889

293.20

LSE

2087401

 

02 March 2023

16:12:02

BST

179

292.90

LSE

2090435

 

02 March 2023

16:13:24

BST

4276

292.90

LSE

2093007

 

02 March 2023

16:15:28

BST

4750

293.00

LSE

2097390

 

02 March 2023

16:16:17

BST

4303

292.80

LSE

2098973

 

02 March 2023

16:21:01

BST

4289

293.00

LSE

2108502

 

02 March 2023

16:21:01

BST

3571

293.10

LSE

2108491

 

02 March 2023

16:21:01

BST

633

293.10

LSE

2108489

 

02 March 2023

16:21:01

BST

2668

293.10

LSE

2108483

 

02 March 2023

16:23:30

BST

753

292.80

LSE

2113381

 

02 March 2023

16:24:01

BST

1099

292.80

LSE

2114589

 

02 March 2023

16:24:02

BST

850

292.80

LSE

2114668

 

02 March 2023

16:24:03

BST

402

292.80

LSE

2114783

 

02 March 2023

16:24:03

BST

50

292.80

LSE

2114781

 

02 March 2023

16:24:03

BST

1782

292.80

LSE

2114787

 

02 March 2023

16:24:03

BST

2144

292.80

LSE

2114785

 

02 March 2023

16:24:03

BST

811

292.80

LSE

2114779

 

02 March 2023

16:24:03

BST

1364

292.80

LSE

2114699

 

02 March 2023

16:25:59

BST

2912

292.80

LSE

2118592

 

02 March 2023

16:25:59

BST

2036

292.80

LSE

2118590

 

02 March 2023

16:27:23

BST

4608

292.80

LSE

2121085

 

02 March 2023

16:27:32

BST

2282

292.90

LSE

2121298

 

02 March 2023

16:27:32

BST

1960

292.90

LSE

2121296

 

02 March 2023

16:28:05

BST

78

292.80

LSE

2122256

 

02 March 2023

16:28:05

BST

2121

292.80

LSE

2122254

 

02 March 2023

16:28:05

BST

1031

292.80

LSE

2122252

 

02 March 2023

16:28:05

BST

1354

292.80

LSE

2122250

 

 

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
 
 
POSNKBBNOBKDONK
12345678910
Date   Source Headline
29th Apr 20245:36 pmRNSTransaction in Own Shares
26th Apr 20245:54 pmRNSPublication of Supplementary Prospectus
26th Apr 202410:30 amRNSHolding(s) in Company
26th Apr 20247:00 amRNSNWG plc Q1 2024 Interim Management Statement
25th Apr 20245:15 pmRNSTransaction in Own Shares
24th Apr 20245:16 pmRNSTransaction in Own Shares
23rd Apr 20245:22 pmRNSTransaction in Own Shares
23rd Apr 20242:22 pmRNSResult of AGM
23rd Apr 20242:02 pmRNSDividend Declaration
23rd Apr 202411:01 amRNSAGM Statement
19th Apr 20245:27 pmRNSTransaction in Own Shares
18th Apr 20245:54 pmRNSTransaction in Own Shares
17th Apr 20245:40 pmRNSTransaction in Own Shares
15th Apr 20245:15 pmRNSTransaction in Own Shares
12th Apr 20245:12 pmRNSTransaction in Own Shares
11th Apr 20245:10 pmRNSTransaction in Own Shares
11th Apr 202411:43 amRNSBlock Listing Six Monthly Return
10th Apr 20245:15 pmRNSTransaction in Own Shares
9th Apr 20245:20 pmRNSTransaction in Own Shares
8th Apr 20245:35 pmRNSTransaction in Own Shares
5th Apr 202410:32 amRNSHolding(s) in Company - HMT shareholding
4th Apr 20245:39 pmRNSTransaction in Own Shares
4th Apr 20248:00 amRNSDirector Declaration
3rd Apr 20245:13 pmRNSTransaction in Own Shares
3rd Apr 20242:00 pmRNSDirector/PDMR Shareholding
2nd Apr 20246:04 pmRNSTransaction in Own Shares
28th Mar 20245:17 pmRNSTransaction in Own Shares
28th Mar 20241:55 pmRNSTotal Voting Rights
27th Mar 20245:31 pmRNSTransaction in Own Shares
27th Mar 20244:21 pmRNSHolding(s) in Company
25th Mar 20242:00 pmRNSDirector/PDMR Shareholding
25th Mar 202410:30 amRNSHolding(s) in Company - HMT shareholding
22nd Mar 20245:47 pmRNSTransaction in Own Shares
22nd Mar 20249:30 amRNSDirector Declaration
21st Mar 20245:49 pmRNSTransaction in Own Shares
20th Mar 20245:46 pmRNSTransaction in Own Shares
19th Mar 20245:47 pmRNSTransaction in Own Shares
19th Mar 20249:01 amRNSHoldings in Company
18th Mar 20245:45 pmRNSTransaction in Own Shares
18th Mar 20244:00 pmRNSNotice of AGM
18th Mar 202412:00 pmRNSDirector/PDMR Shareholding
15th Mar 20245:32 pmRNSTransaction in Own Shares
15th Mar 202410:19 amRNSHolding(s) in Company - HMT shareholding
14th Mar 20245:48 pmRNSTransaction in Own Shares
13th Mar 20245:13 pmRNSTransaction in Own Shares
12th Mar 20245:08 pmRNSTransaction in Own Shares
11th Mar 20245:39 pmRNSTransaction in Own Shares
8th Mar 20245:14 pmRNSTransaction in Own Shares
8th Mar 20242:15 pmRNSDirector/PDMR Shareholding
8th Mar 202412:41 pmRNSHolding(s) in Company
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.