Transaction in Own Shares

NatWest Group plc
28 November 2023
 







NatWest Group plc

28 November 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


28 November 2023

1,226,708

204.10

202.30

203.0253

LSE


28 November 2023

314,765

204.20

202.40

203.0242

CHIX


28 November 2023

755,856

204.20

202.30

203.0112

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 31 July 2023, as announced on 31 July 2023.









The Company intends to cancel the repurchased Ordinary Shares.








Following the settlement of the above transactions, NWG will hold 203,688,716 Ordinary Shares in treasury and have 8,805,211,531 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

28 November 2023

08:02:22

BST

5484

203.40

BATE

1485790

28 November 2023

08:02:41

BST

4919

203.30

BATE

1486089

28 November 2023

08:04:29

BST

5000

203.50

BATE

1487717

28 November 2023

08:04:29

BST

495

203.50

BATE

1487719

28 November 2023

08:06:09

BST

4699

203.40

BATE

1488979

28 November 2023

08:08:28

BST

5061

203.30

BATE

1490725

28 November 2023

08:11:49

BST

5151

203.30

BATE

1495284

28 November 2023

08:11:50

BST

4985

203.20

BATE

1495293

28 November 2023

08:17:22

BST

4369

203.30

BATE

1499076

28 November 2023

08:17:22

BST

628

203.30

BATE

1499070

28 November 2023

08:17:22

BST

326

203.30

BATE

1499068

28 November 2023

08:17:22

BST

5115

203.50

BATE

1499055

28 November 2023

08:18:39

BST

629

203.80

BATE

1499971

28 November 2023

08:18:39

BST

4884

203.80

BATE

1499969

28 November 2023

08:22:52

BST

5262

204.20

BATE

1502998

28 November 2023

08:24:27

BST

5538

204.10

BATE

1504376

28 November 2023

08:27:48

BST

5632

204.00

BATE

1507289

28 November 2023

08:30:10

BST

4701

203.40

BATE

1509415

28 November 2023

08:33:25

BST

4671

203.00

BATE

1512215

28 November 2023

08:36:36

BST

5205

203.10

BATE

1514601

28 November 2023

08:39:39

BST

295

202.70

BATE

1517445

28 November 2023

08:39:39

BST

4143

202.70

BATE

1517443

28 November 2023

08:39:39

BST

837

202.70

BATE

1517439

28 November 2023

08:43:11

BST

5371

202.70

BATE

1520919

28 November 2023

08:47:51

BST

5218

202.60

BATE

1524888

28 November 2023

08:50:10

BST

5601

202.50

BATE

1526937

28 November 2023

08:54:06

BST

5621

202.50

BATE

1530548

28 November 2023

08:56:12

BST

4923

202.60

BATE

1532486

28 November 2023

09:01:05

BST

4602

202.60

BATE

1536354

28 November 2023

09:01:05

BST

4771

202.60

BATE

1536350

28 November 2023

09:09:36

BST

790

203.10

BATE

1542892

28 November 2023

09:09:36

BST

4525

203.10

BATE

1542886

28 November 2023

09:11:39

BST

4097

203.00

BATE

1544592

28 November 2023

09:11:39

BST

321

203.00

BATE

1544596

28 November 2023

09:11:39

BST

277

203.00

BATE

1544594

28 November 2023

09:14:02

BST

2060

202.90

BATE

1546991

28 November 2023

09:14:02

BST

2628

202.90

BATE

1546989

28 November 2023

09:17:02

BST

5046

202.80

BATE

1549708

28 November 2023

09:20:50

BST

5220

202.90

BATE

1552756

28 November 2023

09:24:56

BST

3195

202.90

BATE

1555931

28 November 2023

09:24:56

BST

1360

202.90

BATE

1555929

28 November 2023

09:30:54

BST

338

203.00

BATE

1560706

28 November 2023

09:30:54

BST

4763

203.00

BATE

1560704

28 November 2023

09:34:41

BST

2943

203.10

BATE

1563042

28 November 2023

09:34:41

BST

2521

203.10

BATE

1563044

28 November 2023

09:36:40

BST

1087

203.10

BATE

1564314

28 November 2023

09:36:40

BST

3955

203.10

BATE

1564312

28 November 2023

09:42:34

BST

763

203.20

BATE

1569442

28 November 2023

09:42:34

BST

4593

203.20

BATE

1569440

28 November 2023

09:50:22

BST

991

202.90

BATE

1574682

28 November 2023

09:50:22

BST

4369

202.90

BATE

1574680

28 November 2023

09:51:27

BST

4824

203.00

BATE

1575488

28 November 2023

09:53:26

BST

884

203.00

BATE

1576954

28 November 2023

09:53:26

BST

1142

203.00

BATE

1576952

28 November 2023

09:53:26

BST

2199

203.00

BATE

1576958

28 November 2023

09:53:26

BST

800

203.00

BATE

1576956

28 November 2023

09:59:11

BST

5001

203.00

BATE

1581501

28 November 2023

10:05:31

BST

3666

203.10

BATE

1585578

28 November 2023

10:05:31

BST

2010

203.10

BATE

1585576

28 November 2023

10:11:11

BST

5127

203.00

BATE

1589004

28 November 2023

10:14:10

BST

257

203.20

BATE

1591011

28 November 2023

10:14:11

BST

3740

203.20

BATE

1591017

28 November 2023

10:15:47

BST

2085

203.20

BATE

1592153

28 November 2023

10:15:47

BST

2608

203.20

BATE

1592151

28 November 2023

10:15:47

BST

1441

203.20

BATE

1592147

28 November 2023

10:21:27

BST

5456

203.00

BATE

1595874

28 November 2023

10:27:34

BST

3167

203.20

BATE

1599926

28 November 2023

10:27:34

BST

1600

203.20

BATE

1599924

28 November 2023

10:27:34

BST

3240

203.20

BATE

1599921

28 November 2023

10:27:34

BST

2229

203.20

BATE

1599919

28 November 2023

10:31:34

BST

2069

203.20

BATE

1602503

28 November 2023

10:31:34

BST

2652

203.20

BATE

1602501

28 November 2023

10:35:32

BST

4603

203.20

BATE

1604828

28 November 2023

10:41:04

BST

4996

202.90

BATE

1608018

28 November 2023

10:45:15

BST

5044

202.90

BATE

1610202

28 November 2023

10:54:08

BST

5133

203.00

BATE

1615465

28 November 2023

10:57:15

BST

5061

202.90

BATE

1617194

28 November 2023

11:02:27

BST

4832

202.80

BATE

1620575

28 November 2023

11:04:11

BST

4883

202.80

BATE

1621405

28 November 2023

11:07:45

BST

5169

202.90

BATE

1623131

28 November 2023

11:14:48

BST

5621

202.90

BATE

1626308

28 November 2023

11:19:55

BST

5497

202.80

BATE

1628685

28 November 2023

11:24:58

BST

387

202.80

BATE

1631517

28 November 2023

11:24:58

BST

4321

202.80

BATE

1631515

28 November 2023

11:30:37

BST

2062

202.80

BATE

1634350

28 November 2023

11:30:50

BST

2569

202.80

BATE

1634501

28 November 2023

11:38:03

BST

5044

202.70

BATE

1637590

28 November 2023

11:38:03

BST

435

202.70

BATE

1637588

28 November 2023

11:38:03

BST

2410

202.70

BATE

1637586

28 November 2023

11:49:02

BST

5161

202.70

BATE

1643054

28 November 2023

11:50:03

BST

2343

202.60

BATE

1643692

28 November 2023

11:52:02

BST

435

202.60

BATE

1644668

28 November 2023

11:52:02

BST

1800

202.60

BATE

1644666

28 November 2023

11:52:02

BST

2826

202.60

BATE

1644664

28 November 2023

11:52:02

BST

786

202.60

BATE

1644662

28 November 2023

11:52:02

BST

4899

202.60

BATE

1644642

28 November 2023

11:52:02

BST

1800

202.60

BATE

1644636

28 November 2023

11:52:02

BST

3317

202.60

BATE

1644630

28 November 2023

11:52:02

BST

5031

202.60

BATE

1644646

28 November 2023

11:52:02

BST

2717

202.60

BATE

1644616

28 November 2023

11:52:02

BST

1652

202.60

BATE

1644604

28 November 2023

11:52:02

BST

5524

202.60

BATE

1644608

28 November 2023

11:52:02

BST

2545

202.60

BATE

1644612

28 November 2023

11:52:02

BST

2283

202.60

BATE

1644614

28 November 2023

11:52:02

BST

4925

202.60

BATE

1644610

28 November 2023

11:52:02

BST

2190

202.60

BATE

1644620

28 November 2023

11:52:02

BST

4788

202.60

BATE

1644624

28 November 2023

11:52:02

BST

1495

202.60

BATE

1644600

28 November 2023

11:52:03

BST

4991

202.50

BATE

1644683

28 November 2023

11:54:21

BST

4960

202.60

BATE

1645704

28 November 2023

11:59:13

BST

5356

202.30

BATE

1648153

28 November 2023

12:02:47

BST

5499

202.50

BATE

1650329

28 November 2023

12:13:51

BST

4607

202.40

BATE

1655981

28 November 2023

12:13:51

BST

5663

202.40

BATE

1655983

28 November 2023

12:15:13

BST

5581

202.30

BATE

1656709

28 November 2023

12:27:44

BST

4030

202.60

BATE

1662791

28 November 2023

12:27:44

BST

959

202.60

BATE

1662789

28 November 2023

12:27:44

BST

211

202.60

BATE

1662787

28 November 2023

12:27:44

BST

4866

202.60

BATE

1662785

28 November 2023

12:28:51

BST

5046

202.50

BATE

1663316

28 November 2023

12:31:47

BST

286

202.60

BATE

1665131

28 November 2023

12:33:18

BST

4652

202.60

BATE

1665920

28 November 2023

12:40:06

BST

5398

202.70

BATE

1669437

28 November 2023

12:41:36

BST

4551

202.70

BATE

1670138

28 November 2023

12:48:58

BST

5099

202.70

BATE

1673803

28 November 2023

12:53:41

BST

5273

202.70

BATE

1676423

28 November 2023

12:53:49

BST

5407

202.60

BATE

1676512

28 November 2023

12:53:49

BST

5166

202.60

BATE

1676508

28 November 2023

13:03:17

BST

5089

202.60

BATE

1682765

28 November 2023

13:03:17

BST

1987

202.60

BATE

1682763

28 November 2023

13:03:17

BST

497

202.60

BATE

1682761

28 November 2023

13:03:17

BST

3035

202.60

BATE

1682753

28 November 2023

13:03:17

BST

1537

202.60

BATE

1682755

28 November 2023

13:03:17

BST

1593

202.60

BATE

1682757

28 November 2023

13:03:17

BST

497

202.60

BATE

1682759

28 November 2023

13:12:32

BST

1081

202.60

BATE

1690501

28 November 2023

13:12:50

BST

4546

202.60

BATE

1690716

28 November 2023

13:17:43

BST

4968

202.50

BATE

1695295

28 November 2023

13:22:10

BST

5636

202.50

BATE

1699756

28 November 2023

13:22:10

BST

5557

202.50

BATE

1699754

28 November 2023

13:26:09

BST

4818

202.50

BATE

1702908

28 November 2023

13:32:23

BST

2638

202.90

BATE

1709508

28 November 2023

13:32:23

BST

2607

202.90

BATE

1709506

28 November 2023

13:40:06

BST

4931

202.90

BATE

1716901

28 November 2023

13:40:06

BST

5493

202.90

BATE

1716899

28 November 2023

13:41:00

BST

5315

202.80

BATE

1718306

28 November 2023

13:44:09

BST

5558

202.90

BATE

1722050

28 November 2023

13:57:46

BST

6199

203.00

BATE

1736645

28 November 2023

13:57:46

BST

4884

203.00

BATE

1736649

28 November 2023

14:00:58

BST

2003

202.90

BATE

1740219

28 November 2023

14:00:58

BST

3654

202.90

BATE

1740215

28 November 2023

14:01:07

BST

5241

202.80

BATE

1740395

28 November 2023

14:04:02

BST

4650

202.60

BATE

1744457

28 November 2023

14:04:02

BST

5201

202.60

BATE

1744453

28 November 2023

14:04:02

BST

4295

202.60

BATE

1744465

28 November 2023

14:04:02

BST

1213

202.60

BATE

1744461

28 November 2023

14:07:44

BST

5301

202.80

BATE

1748675

28 November 2023

14:17:35

BST

5339

202.90

BATE

1758437

28 November 2023

14:17:53

BST

5309

202.80

BATE

1758773

28 November 2023

14:20:29

BST

5136

202.90

BATE

1761490

28 November 2023

14:25:00

BST

933

202.90

BATE

1766436

28 November 2023

14:25:00

BST

3105

202.90

BATE

1766434

28 November 2023

14:25:00

BST

710

202.90

BATE

1766432

28 November 2023

14:29:54

BST

5335

203.00

BATE

1772882

28 November 2023

14:29:54

BST

5477

203.00

BATE

1772876

28 November 2023

14:31:00

BST

3598

202.90

BATE

1779274

28 November 2023

14:31:00

BST

1300

202.90

BATE

1779272

28 November 2023

14:31:00

BST

5095

202.90

BATE

1779260

28 November 2023

14:32:22

BST

1230

202.80

BATE

1783261

28 November 2023

14:32:22

BST

1200

202.80

BATE

1783259

28 November 2023

14:32:22

BST

870

202.80

BATE

1783257

28 November 2023

14:32:31

BST

2123

202.80

BATE

1783689

28 November 2023

14:34:06

BST

5486

202.90

BATE

1787239

28 November 2023

14:38:48

BST

4891

203.10

BATE

1797450

28 November 2023

14:39:57

BST

2192

203.20

BATE

1800001

28 November 2023

14:39:57

BST

3471

203.20

BATE

1799999

28 November 2023

14:40:34

BST

5530

203.10

BATE

1801692

28 November 2023

14:43:05

BST

826

203.30

BATE

1807001

28 November 2023

14:43:05

BST

5000

203.30

BATE

1806995

28 November 2023

14:44:28

BST

5125

203.20

BATE

1809848

28 November 2023

14:44:28

BST

4853

203.20

BATE

1809846

28 November 2023

14:45:55

BST

4986

203.30

BATE

1812997

28 November 2023

14:49:49

BST

5517

203.70

BATE

1821878

28 November 2023

14:50:12

BST

5675

203.60

BATE

1822739

28 November 2023

14:52:02

BST

4992

203.70

BATE

1826277

28 November 2023

14:52:25

BST

2131

203.60

BATE

1827073

28 November 2023

14:52:25

BST

2487

203.60

BATE

1827071

28 November 2023

14:54:54

BST

4829

203.80

BATE

1831845

28 November 2023

14:56:45

BST

4890

203.40

BATE

1835337

28 November 2023

15:00:47

BST

4221

203.60

BATE

1845317

28 November 2023

15:00:47

BST

791

203.60

BATE

1845315

28 November 2023

15:00:47

BST

4687

203.60

BATE

1845311

28 November 2023

15:04:28

BST

5023

203.60

BATE

1851762

28 November 2023

15:06:37

BST

1888

203.80

BATE

1858047

28 November 2023

15:06:37

BST

706

203.80

BATE

1858043

28 November 2023

15:06:37

BST

2028

203.80

BATE

1858049

28 November 2023

15:06:37

BST

3514

203.80

BATE

1858045

28 November 2023

15:07:05

BST

4904

203.70

BATE

1858756

28 November 2023

15:09:32

BST

1800

203.70

BATE

1862257

28 November 2023

15:09:32

BST

3140

203.70

BATE

1862255

28 November 2023

15:10:56

BST

5196

203.60

BATE

1864659

28 November 2023

15:13:10

BST

4815

203.60

BATE

1867741

28 November 2023

15:16:45

BST

3628

203.90

BATE

1873426

28 November 2023

15:16:45

BST

1615

203.90

BATE

1873428

28 November 2023

15:20:53

BST

4823

204.00

BATE

1879098

28 November 2023

15:27:21

BST

5042

203.80

BATE

1888499

28 November 2023

15:32:46

BST

4983

203.90

BATE

1895849

28 November 2023

15:37:15

BST

5463

203.70

BATE

1902810

28 November 2023

15:41:59

BST

2468

203.80

BATE

1910588

28 November 2023

15:41:59

BST

1713

203.80

BATE

1910586

28 November 2023

15:41:59

BST

597

203.80

BATE

1910584

28 November 2023

15:47:06

BST

4786

203.90

BATE

1919005

28 November 2023

08:02:22

BST

3197

203.40

CHIX

1485796

28 November 2023

08:02:22

BST

1607

203.40

CHIX

1485794

28 November 2023

08:04:29

BST

5423

203.50

CHIX

1487715

28 November 2023

08:11:50

BST

5250

203.20

CHIX

1495291

28 November 2023

08:17:22

BST

4804

203.50

CHIX

1499053

28 November 2023

08:23:33

BST

633

204.20

CHIX

1503607

28 November 2023

08:23:33

BST

4051

204.20

CHIX

1503611

28 November 2023

08:23:33

BST

633

204.20

CHIX

1503609

28 November 2023

08:28:39

BST

1400

203.60

CHIX

1507986

28 November 2023

08:30:35

BST

280

203.30

CHIX

1509771

28 November 2023

08:30:35

BST

5000

203.30

CHIX

1509769

28 November 2023

08:30:35

BST

296

203.30

CHIX

1509767

28 November 2023

08:39:39

BST

4820

202.70

CHIX

1517441

28 November 2023

08:47:51

BST

4862

202.60

CHIX

1524886

28 November 2023

08:56:12

BST

2380

202.60

CHIX

1532484

28 November 2023

08:56:12

BST

2656

202.60

CHIX

1532482

28 November 2023

09:03:50

BST

4991

202.60

CHIX

1538294

28 November 2023

09:09:36

BST

4609

203.10

CHIX

1542888

28 November 2023

09:14:02

BST

4729

202.90

CHIX

1546987

28 November 2023

09:24:56

BST

4915

202.90

CHIX

1555926

28 November 2023

09:34:41

BST

3908

203.10

CHIX

1563040

28 November 2023

09:34:41

BST

1575

203.10

CHIX

1563046

28 November 2023

09:42:34

BST

5059

203.20

CHIX

1569438

28 November 2023

09:53:26

BST

4660

203.00

CHIX

1576950

28 November 2023

10:05:31

BST

4659

203.10

CHIX

1585572

28 November 2023

10:14:10

BST

4994

203.20

CHIX

1591009

28 November 2023

10:15:47

BST

83

203.20

CHIX

1592149

28 November 2023

10:21:27

BST

5387

203.00

CHIX

1595876

28 November 2023

10:35:32

BST

5670

203.20

CHIX

1604826

28 November 2023

10:45:16

BST

4725

202.90

CHIX

1610227

28 November 2023

10:57:15

BST

5286

202.90

CHIX

1617192

28 November 2023

11:07:45

BST

5481

202.90

CHIX

1623129

28 November 2023

11:24:58

BST

5090

202.80

CHIX

1631519

28 November 2023

11:32:43

BST

35

202.60

CHIX

1635392

28 November 2023

11:32:43

BST

72

202.60

CHIX

1635388

28 November 2023

11:32:43

BST

310

202.60

CHIX

1635386

28 November 2023

11:32:43

BST

269

202.60

CHIX

1635384

28 November 2023

11:32:43

BST

162

202.60

CHIX

1635382

28 November 2023

11:32:43

BST

1175

202.60

CHIX

1635380

28 November 2023

11:32:43

BST

5053

202.60

CHIX

1635378

28 November 2023

11:36:09

BST

4626

202.70

CHIX

1636769

28 November 2023

11:36:46

BST

4919

202.60

CHIX

1636987

28 November 2023

11:49:02

BST

5140

202.70

CHIX

1643052

28 November 2023

11:52:02

BST

1481

202.60

CHIX

1644606

28 November 2023

11:52:02

BST

2132

202.60

CHIX

1644602

28 November 2023

11:52:02

BST

1495

202.60

CHIX

1644598

28 November 2023

12:01:43

BST

4106

202.40

CHIX

1649638

28 November 2023

12:03:20

BST

555

202.40

CHIX

1650637

28 November 2023

12:07:48

BST

4899

202.40

CHIX

1652965

28 November 2023

12:07:48

BST

118

202.40

CHIX

1652963

28 November 2023

12:13:51

BST

3914

202.40

CHIX

1655979

28 November 2023

12:13:51

BST

820

202.40

CHIX

1655977

28 November 2023

12:27:44

BST

5191

202.60

CHIX

1662783

28 November 2023

12:37:35

BST

2735

202.70

CHIX

1668096

28 November 2023

12:40:06

BST

1978

202.70

CHIX

1669435

28 November 2023

12:48:58

BST

1914

202.60

CHIX

1673809

28 November 2023

12:48:58

BST

4019

202.70

CHIX

1673805

28 November 2023

12:48:58

BST

1151

202.70

CHIX

1673801

28 November 2023

12:53:41

BST

714

202.60

CHIX

1676443

28 November 2023

12:53:41

BST

45

202.60

CHIX

1676441

28 November 2023

12:53:41

BST

21

202.60

CHIX

1676439

28 November 2023

12:53:41

BST

833

202.60

CHIX

1676437

28 November 2023

12:53:41

BST

384

202.60

CHIX

1676435

28 November 2023

12:53:49

BST

665

202.60

CHIX

1676506

28 November 2023

12:58:44

BST

234

202.50

CHIX

1678991

28 November 2023

12:58:44

BST

18

202.50

CHIX

1678989

28 November 2023

12:58:44

BST

267

202.50

CHIX

1678987

28 November 2023

12:58:44

BST

737

202.50

CHIX

1678981

28 November 2023

12:58:44

BST

3051

202.50

CHIX

1678977

28 November 2023

12:58:44

BST

578

202.50

CHIX

1678975

28 November 2023

13:12:32

BST

141

202.60

CHIX

1690505

28 November 2023

13:12:32

BST

143

202.60

CHIX

1690503

28 November 2023

13:12:41

BST

1

202.60

CHIX

1690600

28 November 2023

13:12:50

BST

4746

202.60

CHIX

1690714

28 November 2023

13:24:34

BST

5060

202.50

CHIX

1701684

28 November 2023

13:32:23

BST

5380

202.90

CHIX

1709504

28 November 2023

13:40:06

BST

4634

203.00

CHIX

1716891

28 November 2023

13:51:08

BST

106

202.90

CHIX

1729748

28 November 2023

13:51:08

BST

3

202.90

CHIX

1729746

28 November 2023

13:51:08

BST

53

202.90

CHIX

1729744

28 November 2023

13:51:08

BST

55

202.90

CHIX

1729742

28 November 2023

13:51:08

BST

291

202.90

CHIX

1729740

28 November 2023

13:57:46

BST

4603

203.00

CHIX

1736647

28 November 2023

14:00:58

BST

2096

202.90

CHIX

1740217

28 November 2023

14:00:58

BST

2487

202.90

CHIX

1740213

28 November 2023

14:04:02

BST

4683

202.60

CHIX

1744449

28 November 2023

14:04:15

BST

5018

202.60

CHIX

1744794

28 November 2023

14:07:44

BST

5000

202.80

CHIX

1748673

28 November 2023

14:17:35

BST

5421

202.90

CHIX

1758435

28 November 2023

14:29:54

BST

5671

203.00

CHIX

1772884

28 November 2023

14:29:54

BST

1681

203.00

CHIX

1772880

28 November 2023

14:29:54

BST

3496

203.00

CHIX

1772878

28 November 2023

14:34:06

BST

4805

202.90

CHIX

1787231

28 November 2023

14:38:48

BST

4591

203.10

CHIX

1797448

28 November 2023

14:43:05

BST

4661

203.30

CHIX

1806999

28 November 2023

14:43:05

BST

28

203.30

CHIX

1807007

28 November 2023

14:44:28

BST

4852

203.20

CHIX

1809844

28 November 2023

14:49:49

BST

4817

203.70

CHIX

1821880

28 November 2023

14:49:49

BST

43

203.70

CHIX

1821876

28 November 2023

14:52:25

BST

4983

203.60

CHIX

1827059

28 November 2023

15:00:47

BST

5238

203.60

CHIX

1845313

28 November 2023

15:04:28

BST

5444

203.60

CHIX

1851764

28 November 2023

15:07:56

BST

5405

203.70

CHIX

1859856

28 November 2023

15:12:51

BST

1517

203.60

CHIX

1867272

28 November 2023

15:12:51

BST

3242

203.60

CHIX

1867270

28 November 2023

15:20:53

BST

5148

204.00

CHIX

1879096

28 November 2023

15:34:54

BST

5425

203.80

CHIX

1898941

28 November 2023

15:47:06

BST

4868

203.90

CHIX

1919007

28 November 2023

08:02:06

BST

5164

203.50

LSE

1485492

28 November 2023

08:02:06

BST

47

203.50

LSE

1485490

28 November 2023

08:02:22

BST

4730

203.40

LSE

1485792

28 November 2023

08:02:41

BST

4933

203.30

LSE

1486087

28 November 2023

08:04:29

BST

5202

203.50

LSE

1487721

28 November 2023

08:04:57

BST

5494

203.30

LSE

1487996

28 November 2023

08:05:48

BST

4735

203.50

LSE

1488662

28 November 2023

08:08:27

BST

5108

203.40

LSE

1490707

28 November 2023

08:08:31

BST

440

203.20

LSE

1490763

28 November 2023

08:08:31

BST

5000

203.20

LSE

1490761

28 November 2023

08:10:07

BST

1377

203.00

LSE

1494212

28 November 2023

08:10:07

BST

3567

203.00

LSE

1494210

28 November 2023

08:11:49

BST

4224

203.30

LSE

1495280

28 November 2023

08:11:49

BST

1441

203.30

LSE

1495282

28 November 2023

08:11:50

BST

1204

203.20

LSE

1495301

28 November 2023

08:11:50

BST

327

203.20

LSE

1495299

28 November 2023

08:11:50

BST

2000

203.20

LSE

1495297

28 November 2023

08:11:50

BST

1632

203.20

LSE

1495295

28 November 2023

08:13:26

BST

5668

203.20

LSE

1496309

28 November 2023

08:16:26

BST

4642

203.60

LSE

1498429

28 November 2023

08:16:26

BST

21

203.60

LSE

1498427

28 November 2023

08:17:22

BST

1971

203.30

LSE

1499066

28 November 2023

08:17:22

BST

2815

203.30

LSE

1499060

28 November 2023

08:17:22

BST

4785

203.50

LSE

1499057

28 November 2023

08:18:40

BST

5113

203.70

LSE

1499978

28 November 2023

08:20:27

BST

6717

203.40

LSE

1501217

28 November 2023

08:22:13

BST

4997

204.10

LSE

1502527

28 November 2023

08:24:27

BST

4728

204.10

LSE

1504378

28 November 2023

08:25:54

BST

4707

204.10

LSE

1505669

28 November 2023

08:25:54

BST

829

204.10

LSE

1505667

28 November 2023

08:27:48

BST

25

204.00

LSE

1507293

28 November 2023

08:27:48

BST

5000

204.00

LSE

1507291

28 November 2023

08:29:10

BST

1379

203.60

LSE

1508399

28 November 2023

08:29:10

BST

1632

203.60

LSE

1508397

28 November 2023

08:29:10

BST

1632

203.60

LSE

1508395

28 November 2023

08:29:10

BST

556

203.60

LSE

1508393

28 November 2023

08:30:00

BST

2000

203.50

LSE

1509188

28 November 2023

08:30:00

BST

1632

203.50

LSE

1509190

28 November 2023

08:30:00

BST

473

203.50

LSE

1509192

28 November 2023

08:32:30

BST

1024

203.00

LSE

1511539

28 November 2023

08:32:30

BST

1629

203.00

LSE

1511537

28 November 2023

08:32:30

BST

2700

203.00

LSE

1511535

28 November 2023

08:35:20

BST

4846

202.80

LSE

1513747

28 November 2023

08:36:50

BST

1355

203.20

LSE

1514832

28 November 2023

08:36:50

BST

1696

203.20

LSE

1514830

28 November 2023

08:36:50

BST

883

203.20

LSE

1514826

28 November 2023

08:36:50

BST

1629

203.20

LSE

1514828

28 November 2023

08:36:50

BST

4737

203.10

LSE

1514824

28 November 2023

08:41:10

BST

1629

202.60

LSE

1518900

28 November 2023

08:41:10

BST

833

202.60

LSE

1518898

28 November 2023

08:41:10

BST

1862

202.60

LSE

1518896

28 November 2023

08:42:35

BST

814

202.60

LSE

1520381

28 November 2023

08:42:45

BST

1698

202.60

LSE

1520525

28 November 2023

08:42:45

BST

3894

202.60

LSE

1520527

28 November 2023

08:47:51

BST

1111

202.60

LSE

1524895

28 November 2023

08:47:51

BST

3581

202.60

LSE

1524893

28 November 2023

08:47:51

BST

4868

202.60

LSE

1524890

28 November 2023

08:49:07

BST

3344

202.60

LSE

1525936

28 November 2023

08:50:10

BST

859

202.50

LSE

1526942

28 November 2023

08:50:10

BST

205

202.50

LSE

1526946

28 November 2023

08:50:10

BST

2000

202.50

LSE

1526944

28 November 2023

08:50:10

BST

1696

202.50

LSE

1526940

28 November 2023

08:50:10

BST

738

202.60

LSE

1526935

28 November 2023

08:50:10

BST

1629

202.60

LSE

1526933

28 November 2023

08:50:10

BST

327

202.60

LSE

1526931

28 November 2023

08:50:10

BST

1696

202.60

LSE

1526929

28 November 2023

08:52:24

BST

1941

202.70

LSE

1529046

28 November 2023

08:52:24

BST

825

202.70

LSE

1529044

28 November 2023

08:54:33

BST

1696

202.50

LSE

1530968

28 November 2023

08:54:33

BST

1629

202.50

LSE

1530966

28 November 2023

08:54:33

BST

826

202.50

LSE

1530964

28 November 2023

08:56:12

BST

2273

202.60

LSE

1532490

28 November 2023

08:56:12

BST

2473

202.60

LSE

1532488

28 November 2023

09:00:55

BST

4423

202.70

LSE

1536166

28 November 2023

09:00:55

BST

327

202.70

LSE

1536164

28 November 2023

09:00:55

BST

504

202.70

LSE

1536162

28 November 2023

09:00:55

BST

4811

202.70

LSE

1536159

28 November 2023

09:01:05

BST

5626

202.60

LSE

1536352

28 November 2023

09:02:37

BST

948

202.60

LSE

1537414

28 November 2023

09:02:37

BST

1632

202.60

LSE

1537412

28 November 2023

09:02:37

BST

1017

202.60

LSE

1537416

28 November 2023

09:02:37

BST

473

202.60

LSE

1537410

28 November 2023

09:02:37

BST

568

202.60

LSE

1537408

28 November 2023

09:02:37

BST

659

202.60

LSE

1537406

28 November 2023

09:02:37

BST

1632

202.60

LSE

1537403

28 November 2023

09:02:37

BST

860

202.60

LSE

1537401

28 November 2023

09:02:37

BST

948

202.60

LSE

1537399

28 November 2023

09:08:15

BST

1115

203.20

LSE

1541874

28 November 2023

09:08:15

BST

4511

203.20

LSE

1541872

28 November 2023

09:09:36

BST

5058

203.10

LSE

1542894

28 November 2023

09:09:36

BST

146

203.10

LSE

1542890

28 November 2023

09:11:39

BST

5340

203.00

LSE

1544590

28 November 2023

09:13:55

BST

1629

203.00

LSE

1546822

28 November 2023

09:13:55

BST

1632

203.00

LSE

1546820

28 November 2023

09:13:55

BST

688

203.00

LSE

1546818

28 November 2023

09:16:09

BST

1632

202.90

LSE

1548995

28 November 2023

09:16:09

BST

1629

202.90

LSE

1548993

28 November 2023

09:16:09

BST

571

202.90

LSE

1548991

28 November 2023

09:17:02

BST

860

202.80

LSE

1549712

28 November 2023

09:17:02

BST

327

202.80

LSE

1549714

28 November 2023

09:17:02

BST

1629

202.80

LSE

1549710

28 November 2023

09:20:50

BST

653

202.90

LSE

1552771

28 November 2023

09:20:50

BST

327

202.90

LSE

1552762

28 November 2023

09:20:50

BST

3972

202.90

LSE

1552760

28 November 2023

09:20:50

BST

4676

202.90

LSE

1552758

28 November 2023

09:23:03

BST

1609

202.80

LSE

1554538

28 November 2023

09:24:51

BST

2869

203.00

LSE

1555846

28 November 2023

09:24:51

BST

860

203.00

LSE

1555840

28 November 2023

09:24:51

BST

966

203.00

LSE

1555838

28 November 2023

09:24:51

BST

1629

203.00

LSE

1555842

28 November 2023

09:24:51

BST

1632

203.00

LSE

1555844

28 November 2023

09:29:03

BST

3462

203.00

LSE

1559156

28 November 2023

09:29:03

BST

1598

203.00

LSE

1559154

28 November 2023

09:30:54

BST

5128

203.00

LSE

1560708

28 November 2023

09:34:41

BST

327

203.10

LSE

1563054

28 November 2023

09:34:41

BST

686

203.10

LSE

1563052

28 November 2023

09:34:41

BST

1632

203.10

LSE

1563050

28 November 2023

09:34:41

BST

5386

203.10

LSE

1563048

28 November 2023

09:36:12

BST

1632

203.20

LSE

1564052

28 November 2023

09:36:12

BST

1629

203.20

LSE

1564050

28 November 2023

09:36:12

BST

536

203.20

LSE

1564048

28 November 2023

09:38:23

BST

683

203.10

LSE

1566481

28 November 2023

09:38:23

BST

1900

203.10

LSE

1566483

28 November 2023

09:40:29

BST

1255

203.20

LSE

1567987

28 November 2023

09:40:29

BST

4277

203.20

LSE

1567989

28 November 2023

09:42:34

BST

4933

203.20

LSE

1569444

28 November 2023

09:44:35

BST

5620

202.90

LSE

1570962

28 November 2023

09:50:22

BST

2023

202.90

LSE

1574686

28 November 2023

09:50:22

BST

3426

202.90

LSE

1574684

28 November 2023

09:51:27

BST

5556

203.00

LSE

1575490

28 November 2023

09:53:27

BST

1632

203.00

LSE

1576980

28 November 2023

09:53:27

BST

1629

203.00

LSE

1576978

28 November 2023

09:53:27

BST

2100

203.00

LSE

1576982

28 November 2023

09:55:05

BST

4676

203.00

LSE

1578064

28 November 2023

09:58:50

BST

692

203.00

LSE

1581256

28 November 2023

09:59:11

BST

4731

203.00

LSE

1581503

28 November 2023

10:05:15

BST

5905

203.10

LSE

1585424

28 November 2023

10:05:31

BST

5531

203.10

LSE

1585574

28 November 2023

10:07:05

BST

646

202.90

LSE

1586685

28 November 2023

10:11:11

BST

2633

203.00

LSE

1589020

28 November 2023

10:11:11

BST

146

203.00

LSE

1589014

28 November 2023

10:11:11

BST

919

203.00

LSE

1589012

28 November 2023

10:11:11

BST

1629

203.00

LSE

1589010

28 November 2023

10:11:11

BST

327

203.00

LSE

1589008

28 November 2023

10:11:11

BST

3606

203.00

LSE

1589002

28 November 2023

10:11:11

BST

1343

203.00

LSE

1589006

28 November 2023

10:13:16

BST

233

203.20

LSE

1590457

28 November 2023

10:13:19

BST

3387

203.30

LSE

1590501

28 November 2023

10:15:23

BST

968

203.30

LSE

1591829

28 November 2023

10:15:23

BST

1629

203.30

LSE

1591831

28 November 2023

10:15:23

BST

1632

203.30

LSE

1591833

28 November 2023

10:15:23

BST

1961

203.30

LSE

1591835

28 November 2023

10:15:47

BST

245

203.20

LSE

1592164

28 November 2023

10:15:47

BST

1629

203.20

LSE

1592162

28 November 2023

10:15:47

BST

1700

203.20

LSE

1592160

28 November 2023

10:15:47

BST

2000

203.20

LSE

1592158

28 November 2023

10:18:14

BST

653

203.10

LSE

1593799

28 November 2023

10:18:14

BST

1632

203.10

LSE

1593803

28 November 2023

10:18:14

BST

1629

203.10

LSE

1593801

28 November 2023

10:19:29

BST

1632

203.10

LSE

1594562

28 November 2023

10:19:29

BST

1629

203.10

LSE

1594560

28 November 2023

10:19:29

BST

650

203.10

LSE

1594558

28 November 2023

10:21:27

BST

327

203.00

LSE

1595883

28 November 2023

10:21:27

BST

523

203.00

LSE

1595881

28 November 2023

10:21:27

BST

1629

203.00

LSE

1595879

28 November 2023

10:22:34

BST

595

203.20

LSE

1596491

28 November 2023

10:22:34

BST

1848

203.20

LSE

1596489

28 November 2023

10:26:09

BST

860

203.20

LSE

1598819

28 November 2023

10:26:09

BST

1632

203.20

LSE

1598817

28 November 2023

10:26:34

BST

1490

203.20

LSE

1599146

28 November 2023

10:27:17

BST

2611

203.20

LSE

1599739

28 November 2023

10:27:17

BST

3061

203.20

LSE

1599737

28 November 2023

10:30:09

BST

1632

203.00

LSE

1601584

28 November 2023

10:30:09

BST

1629

203.00

LSE

1601582

28 November 2023

10:30:09

BST

860

203.00

LSE

1601580

28 November 2023

10:30:09

BST

1091

203.00

LSE

1601578

28 November 2023

10:35:12

BST

663

203.30

LSE

1604671

28 November 2023

10:35:12

BST

860

203.30

LSE

1604669

28 November 2023

10:35:12

BST

1632

203.30

LSE

1604667

28 November 2023

10:35:12

BST

1629

203.30

LSE

1604665

28 November 2023

10:35:12

BST

3196

203.30

LSE

1604663

28 November 2023

10:35:12

BST

623

203.30

LSE

1604661

28 November 2023

10:39:39

BST

381

203.00

LSE

1607260

28 November 2023

10:39:39

BST

591

203.00

LSE

1607258

28 November 2023

10:39:39

BST

1629

203.00

LSE

1607256

28 November 2023

10:39:39

BST

2882

203.00

LSE

1607254

28 November 2023

10:45:15

BST

5157

202.90

LSE

1610204

28 November 2023

10:46:00

BST

27

202.90

LSE

1610741

28 November 2023

10:46:24

BST

62

202.90

LSE

1610991

28 November 2023

10:46:24

BST

1454

202.90

LSE

1610989

28 November 2023

10:46:24

BST

1632

202.90

LSE

1610987

28 November 2023

10:46:24

BST

1629

202.90

LSE

1610985

28 November 2023

10:46:24

BST

971

202.90

LSE

1610983

28 November 2023

10:54:08

BST

649

203.00

LSE

1615473

28 November 2023

10:54:08

BST

327

203.00

LSE

1615471

28 November 2023

10:54:08

BST

2000

203.00

LSE

1615469

28 November 2023

10:54:08

BST

6278

203.00

LSE

1615467

28 November 2023

10:55:11

BST

954

203.00

LSE

1615918

28 November 2023

10:56:41

BST

1400

203.00

LSE

1616897

28 November 2023

10:56:41

BST

1632

203.00

LSE

1616895

28 November 2023

10:56:41

BST

1629

203.00

LSE

1616893

28 November 2023

10:56:41

BST

1200

203.00

LSE

1616891

28 November 2023

10:57:15

BST

5731

202.90

LSE

1617196

28 November 2023

11:02:10

BST

436

202.90

LSE

1620421

28 November 2023

11:02:10

BST

1596

202.90

LSE

1620419

28 November 2023

11:02:10

BST

1577

202.90

LSE

1620417

28 November 2023

11:02:10

BST

1304

202.90

LSE

1620415

28 November 2023

11:02:27

BST

5309

202.80

LSE

1620577

28 November 2023

11:04:44

BST

2397

202.80

LSE

1621739

28 November 2023

11:04:44

BST

2030

202.80

LSE

1621737

28 November 2023

11:04:44

BST

193

202.80

LSE

1621735

28 November 2023

11:07:45

BST

327

202.90

LSE

1623135

28 November 2023

11:07:45

BST

2300

202.90

LSE

1623133

28 November 2023

11:13:20

BST

5426

203.00

LSE

1625537

28 November 2023

11:13:26

BST

1596

203.00

LSE

1625584

28 November 2023

11:13:26

BST

1442

203.00

LSE

1625586

28 November 2023

11:13:26

BST

1577

203.00

LSE

1625582

28 November 2023

11:17:26

BST

95

202.90

LSE

1627564

28 November 2023

11:17:26

BST

1069

202.90

LSE

1627562

28 November 2023

11:17:26

BST

997

202.90

LSE

1627560

28 November 2023

11:17:26

BST

3107

202.90

LSE

1627558

28 November 2023

11:19:55

BST

2400

202.80

LSE

1628687

28 November 2023

11:20:55

BST

1596

202.80

LSE

1629272

28 November 2023

11:20:55

BST

1577

202.80

LSE

1629270

28 November 2023

11:20:55

BST

1295

202.80

LSE

1629268

28 November 2023

11:20:55

BST

262

202.80

LSE

1629274

28 November 2023

11:24:44

BST

3177

202.90

LSE

1631429

28 November 2023

11:24:44

BST

875

202.90

LSE

1631431

28 November 2023

11:24:44

BST

1504

202.90

LSE

1631433

28 November 2023

11:29:50

BST

5350

202.80

LSE

1633917

28 November 2023

11:32:42

BST

2321

202.80

LSE

1635347

28 November 2023

11:32:42

BST

2676

202.80

LSE

1635345

28 November 2023

11:36:09

BST

2449

202.70

LSE

1636773

28 November 2023

11:36:09

BST

2942

202.70

LSE

1636771

28 November 2023

11:36:46

BST

1004

202.60

LSE

1636985

28 November 2023

11:39:01

BST

4084

202.70

LSE

1638039

28 November 2023

11:39:01

BST

655

202.70

LSE

1638041

28 November 2023

11:43:06

BST

4517

202.70

LSE

1640415

28 November 2023

11:43:06

BST

1572

202.70

LSE

1640413

28 November 2023

11:49:02

BST

5481

202.70

LSE

1643056

28 November 2023

11:50:02

BST

1238

202.70

LSE

1643669

28 November 2023

11:50:02

BST

3520

202.70

LSE

1643667

28 November 2023

11:52:02

BST

18333

202.60

LSE

1644670

28 November 2023

11:52:02

BST

3524

202.60

LSE

1644656

28 November 2023

11:52:02

BST

5580

202.60

LSE

1644660

28 November 2023

11:52:02

BST

1392

202.60

LSE

1644658

28 November 2023

11:52:02

BST

4875

202.60

LSE

1644632

28 November 2023

11:52:02

BST

5386

202.60

LSE

1644634

28 November 2023

11:52:02

BST

5307

202.60

LSE

1644638

28 November 2023

11:52:02

BST

1112

202.60

LSE

1644640

28 November 2023

11:52:02

BST

1495

202.60

LSE

1644644

28 November 2023

11:52:02

BST

2836

202.60

LSE

1644648

28 November 2023

11:52:02

BST

2164

202.60

LSE

1644650

28 November 2023

11:52:02

BST

2835

202.60

LSE

1644652

28 November 2023

11:52:02

BST

4655

202.60

LSE

1644654

28 November 2023

11:52:02

BST

5598

202.60

LSE

1644618

28 November 2023

11:52:02

BST

4745

202.60

LSE

1644626

28 November 2023

11:52:02

BST

5310

202.60

LSE

1644628

28 November 2023

11:52:02

BST

4690

202.60

LSE

1644622

28 November 2023

11:54:21

BST

4845

202.60

LSE

1645702

28 November 2023

11:57:55

BST

2000

202.40

LSE

1647469

28 November 2023

11:57:55

BST

2883

202.40

LSE

1647471

28 November 2023

12:00:14

BST

3158

202.40

LSE

1648864

28 November 2023

12:00:14

BST

1901

202.40

LSE

1648866

28 November 2023

12:00:14

BST

3648

202.40

LSE

1648862

28 November 2023

12:02:47

BST

4825

202.50

LSE

1650331

28 November 2023

12:03:28

BST

4552

202.50

LSE

1650701

28 November 2023

12:05:09

BST

864

202.50

LSE

1651518

28 November 2023

12:05:09

BST

4552

202.50

LSE

1651516

28 November 2023

12:13:51

BST

2868

202.40

LSE

1655993

28 November 2023

12:13:51

BST

3409

202.40

LSE

1655991

28 November 2023

12:13:51

BST

2300

202.40

LSE

1655989

28 November 2023

12:13:51

BST

4713

202.40

LSE

1655987

28 November 2023

12:13:51

BST

5018

202.40

LSE

1655985

28 November 2023

12:17:54

BST

3233

202.30

LSE

1658061

28 November 2023

12:17:54

BST

1413

202.30

LSE

1658059

28 November 2023

12:19:24

BST

253

202.40

LSE

1658739

28 November 2023

12:19:24

BST

2586

202.40

LSE

1658735

28 November 2023

12:19:24

BST

2759

202.40

LSE

1658737

28 November 2023

12:22:37

BST

2586

202.40

LSE

1660164

28 November 2023

12:22:37

BST

2127

202.40

LSE

1660166

28 November 2023

12:26:10

BST

2586

202.60

LSE

1661982

28 November 2023

12:26:10

BST

2556

202.60

LSE

1661980

28 November 2023

12:27:44

BST

5000

202.60

LSE

1662793

28 November 2023

12:32:47

BST

4745

202.60

LSE

1665677

28 November 2023

12:33:18

BST

654

202.60

LSE

1665926

28 November 2023

12:33:18

BST

2200

202.60

LSE

1665924

28 November 2023

12:33:18

BST

327

202.60

LSE

1665922

28 November 2023

12:33:18

BST

244

202.60

LSE

1665918

28 November 2023

12:36:19

BST

796

202.80

LSE

1667524

28 November 2023

12:36:19

BST

1938

202.80

LSE

1667522

28 November 2023

12:36:19

BST

1915

202.80

LSE

1667520

28 November 2023

12:36:19

BST

1253

202.80

LSE

1667518

28 November 2023

12:39:19

BST

1092

202.80

LSE

1668953

28 November 2023

12:39:19

BST

1915

202.80

LSE

1668957

28 November 2023

12:39:19

BST

1938

202.80

LSE

1668955

28 November 2023

12:42:51

BST

4834

202.70

LSE

1671008

28 November 2023

12:48:58

BST

4688

202.70

LSE

1673807

28 November 2023

12:53:41

BST

836

202.70

LSE

1676429

28 November 2023

12:53:41

BST

327

202.70

LSE

1676433

28 November 2023

12:53:41

BST

1632

202.70

LSE

1676431

28 November 2023

12:53:41

BST

5612

202.70

LSE

1676427

28 November 2023

12:53:41

BST

5230

202.70

LSE

1676425

28 November 2023

12:53:49

BST

5682

202.60

LSE

1676514

28 November 2023

12:53:49

BST

4779

202.60

LSE

1676510

28 November 2023

12:56:37

BST

327

202.60

LSE

1678018

28 November 2023

12:56:37

BST

984

202.60

LSE

1678020

28 November 2023

12:56:37

BST

985

202.60

LSE

1678016

28 November 2023

12:58:23

BST

327

202.60

LSE

1678853

28 November 2023

12:58:23

BST

1143

202.60

LSE

1678851

28 November 2023

12:58:44

BST

327

202.60

LSE

1678985

28 November 2023

12:58:44

BST

327

202.60

LSE

1678983

28 November 2023

12:58:44

BST

327

202.60

LSE

1678979

28 November 2023

13:03:17

BST

1700

202.60

LSE

1682767

28 November 2023

13:03:17

BST

5170

202.60

LSE

1682751

28 November 2023

13:03:17

BST

5197

202.60

LSE

1682749

28 November 2023

13:04:29

BST

1160

202.60

LSE

1683741

28 November 2023

13:04:42

BST

159

202.70

LSE

1683863

28 November 2023

13:04:42

BST

1600

202.60

LSE

1683861

28 November 2023

13:04:42

BST

1503

202.70

LSE

1683869

28 November 2023

13:04:42

BST

1796

202.70

LSE

1683865

28 November 2023

13:04:42

BST

1174

202.70

LSE

1683867

28 November 2023

13:07:58

BST

1796

202.60

LSE

1686514

28 November 2023

13:07:58

BST

1252

202.60

LSE

1686512

28 November 2023

13:07:58

BST

1685

202.60

LSE

1686510

28 November 2023

13:11:04

BST

1260

202.60

LSE

1689309

28 November 2023

13:11:04

BST

1591

202.60

LSE

1689307

28 November 2023

13:12:50

BST

5734

202.60

LSE

1690718

28 November 2023

13:12:54

BST

2596

202.60

LSE

1690758

28 November 2023

13:12:54

BST

2500

202.60

LSE

1690756

28 November 2023

13:16:00

BST

1312

202.50

LSE

1693407

28 November 2023

13:16:00

BST

3896

202.50

LSE

1693405

28 November 2023

13:22:10

BST

5697

202.40

LSE

1699764

28 November 2023

13:22:10

BST

1155

202.50

LSE

1699760

28 November 2023

13:22:10

BST

3951

202.50

LSE

1699758

28 November 2023

13:24:44

BST

2000

202.50

LSE

1701809

28 November 2023

13:26:51

BST

212

202.60

LSE

1703604

28 November 2023

13:30:10

BST

1193

202.70

LSE

1706929

28 November 2023

13:30:10

BST

1817

202.70

LSE

1706927

28 November 2023

13:30:10

BST

3200

202.70

LSE

1706925

28 November 2023

13:30:10

BST

5229

202.70

LSE

1706923

28 November 2023

13:32:23

BST

3710

202.90

LSE

1709512

28 November 2023

13:32:23

BST

2004

202.90

LSE

1709510

28 November 2023

13:40:06

BST

5538

202.90

LSE

1716903

28 November 2023

13:40:06

BST

5363

203.00

LSE

1716897

28 November 2023

13:40:06

BST

327

203.00

LSE

1716895

28 November 2023

13:40:06

BST

13999

203.00

LSE

1716893

28 November 2023

13:44:09

BST

5650

202.90

LSE

1722052

28 November 2023

13:45:53

BST

1796

202.90

LSE

1723820

28 November 2023

13:45:53

BST

1257

202.90

LSE

1723818

28 November 2023

13:45:53

BST

1817

202.90

LSE

1723822

28 November 2023

13:47:53

BST

1796

202.90

LSE

1726365

28 November 2023

13:47:53

BST

1630

202.90

LSE

1726369

28 November 2023

13:47:53

BST

1817

202.90

LSE

1726367

28 November 2023

13:49:53

BST

1817

202.90

LSE

1728429

28 November 2023

13:49:53

BST

1069

202.90

LSE

1728427

28 November 2023

13:51:08

BST

5543

203.00

LSE

1729738

28 November 2023

13:57:46

BST

5762

203.00

LSE

1736654

28 November 2023

13:57:46

BST

5334

203.00

LSE

1736651

28 November 2023

13:58:54

BST

1049

203.00

LSE

1737616

28 November 2023

13:58:54

BST

646

203.00

LSE

1737622

28 November 2023

13:58:54

BST

2976

203.00

LSE

1737620

28 November 2023

13:58:54

BST

326

203.00

LSE

1737618

28 November 2023

14:01:07

BST

2624

202.80

LSE

1740397

28 November 2023

14:02:50

BST

4680

202.70

LSE

1743104

28 November 2023

14:04:02

BST

581

202.70

LSE

1744473

28 November 2023

14:04:02

BST

880

202.70

LSE

1744471

28 November 2023

14:04:02

BST

2118

202.70

LSE

1744469

28 November 2023

14:04:02

BST

1817

202.70

LSE

1744467

28 November 2023

14:04:02

BST

4951

202.60

LSE

1744455

28 November 2023

14:04:02

BST

5713

202.60

LSE

1744459

28 November 2023

14:04:02

BST

4641

202.60

LSE

1744451

28 November 2023

14:04:02

BST

4828

202.60

LSE

1744463

28 November 2023

14:07:44

BST

4747

202.80

LSE

1748677

28 November 2023

14:09:24

BST

1982

202.70

LSE

1750346

28 November 2023

14:09:24

BST

2989

202.70

LSE

1750344

28 November 2023

14:12:24

BST

879

202.80

LSE

1753231

28 November 2023

14:12:24

BST

1796

202.80

LSE

1753229

28 November 2023

14:12:24

BST

1726

202.80

LSE

1753227

28 November 2023

14:12:24

BST

1092

202.80

LSE

1753225

28 November 2023

14:15:29

BST

2200

202.90

LSE

1756279

28 November 2023

14:15:29

BST

860

202.90

LSE

1756281

28 November 2023

14:17:35

BST

4781

202.90

LSE

1758439

28 November 2023

14:17:53

BST

3807

202.80

LSE

1758782

28 November 2023

14:20:29

BST

4944

202.90

LSE

1761492

28 November 2023

14:25:00

BST

5514

202.90

LSE

1766438

28 November 2023

14:27:08

BST

2231

203.10

LSE

1769076

28 November 2023

14:27:08

BST

2503

203.10

LSE

1769074

28 November 2023

14:28:08

BST

2247

203.10

LSE

1770277

28 November 2023

14:28:08

BST

1091

203.10

LSE

1770281

28 November 2023

14:28:08

BST

2274

203.10

LSE

1770279

28 November 2023

14:28:08

BST

2730

203.10

LSE

1770275

28 November 2023

14:28:08

BST

2711

203.10

LSE

1770273

28 November 2023

14:29:08

BST

303

203.10

LSE

1771658

28 November 2023

14:29:08

BST

2247

203.10

LSE

1771656

28 November 2023

14:29:08

BST

2218

203.10

LSE

1771654

28 November 2023

14:30:29

BST

5162

203.00

LSE

1777839

28 November 2023

14:31:00

BST

5561

202.90

LSE

1779262

28 November 2023

14:31:34

BST

1600

202.80

LSE

1781216

28 November 2023

14:31:41

BST

2257

202.80

LSE

1781508

28 November 2023

14:31:41

BST

2247

202.80

LSE

1781506

28 November 2023

14:31:41

BST

1142

202.80

LSE

1781504

28 November 2023

14:32:55

BST

2329

202.80

LSE

1784535

28 November 2023

14:32:55

BST

2247

202.80

LSE

1784533

28 November 2023

14:32:55

BST

1132

202.80

LSE

1784531

28 November 2023

14:32:55

BST

2743

202.80

LSE

1784529

28 November 2023

14:34:11

BST

2729

202.80

LSE

1787467

28 November 2023

14:34:11

BST

2289

202.80

LSE

1787465

28 November 2023

14:37:15

BST

1014

203.10

LSE

1794250

28 November 2023

14:37:15

BST

2626

203.10

LSE

1794248

28 November 2023

14:37:15

BST

5000

203.10

LSE

1794246

28 November 2023

14:37:17

BST

1654

203.20

LSE

1794319

28 November 2023

14:37:17

BST

3536

203.20

LSE

1794317

28 November 2023

14:37:17

BST

1953

203.20

LSE

1794315

28 November 2023

14:37:17

BST

967

203.20

LSE

1794313

28 November 2023

14:37:17

BST

1091

203.20

LSE

1794311

28 November 2023

14:37:17

BST

1245

203.20

LSE

1794309

28 November 2023

14:38:37

BST

3708

203.20

LSE

1797062

28 November 2023

14:38:37

BST

2232

203.20

LSE

1797064

28 November 2023

14:39:02

BST

410

203.20

LSE

1797834

28 November 2023

14:39:02

BST

4213

203.20

LSE

1797832

28 November 2023

14:40:34

BST

52

203.10

LSE

1801696

28 November 2023

14:40:34

BST

4588

203.10

LSE

1801694

28 November 2023

14:41:55

BST

1970

203.10

LSE

1804595

28 November 2023

14:41:55

BST

1075

203.10

LSE

1804593

28 November 2023

14:43:01

BST

3000

203.40

LSE

1806806

28 November 2023

14:43:05

BST

1397

203.40

LSE

1806997

28 November 2023

14:43:05

BST

2247

203.40

LSE

1807003

28 November 2023

14:43:05

BST

2274

203.40

LSE

1807005

28 November 2023

14:44:25

BST

258

203.30

LSE

1809634

28 November 2023

14:44:28

BST

207

203.30

LSE

1809841

28 November 2023

14:44:28

BST

3649

203.30

LSE

1809839

28 November 2023

14:44:28

BST

2274

203.30

LSE

1809837

28 November 2023

14:44:28

BST

2247

203.30

LSE

1809834

28 November 2023

14:44:28

BST

1362

203.30

LSE

1809832

28 November 2023

14:45:45

BST

1079

203.50

LSE

1812732

28 November 2023

14:45:45

BST

4299

203.50

LSE

1812730

28 November 2023

14:47:45

BST

4926

203.40

LSE

1817050

28 November 2023

14:48:24

BST

3100

203.60

LSE

1818452

28 November 2023

14:48:56

BST

2900

203.70

LSE

1819859

28 November 2023

14:49:49

BST

2274

203.70

LSE

1821886

28 November 2023

14:49:49

BST

2247

203.70

LSE

1821884

28 November 2023

14:49:49

BST

152

203.70

LSE

1821888

28 November 2023

14:49:49

BST

5425

203.70

LSE

1821882

28 November 2023

14:52:02

BST

789

203.70

LSE

1826279

28 November 2023

14:52:02

BST

4432

203.70

LSE

1826275

28 November 2023

14:53:55

BST

2247

203.70

LSE

1829840

28 November 2023

14:53:55

BST

2042

203.70

LSE

1829842

28 November 2023

14:53:55

BST

961

203.70

LSE

1829844

28 November 2023

14:53:55

BST

389

203.70

LSE

1829846

28 November 2023

14:53:55

BST

356

203.70

LSE

1829848

28 November 2023

14:53:55

BST

600

203.70

LSE

1829838

28 November 2023

14:54:54

BST

309

203.80

LSE

1831849

28 November 2023

14:55:15

BST

4135

203.90

LSE

1832550

28 November 2023

14:55:21

BST

1824

203.70

LSE

1832801

28 November 2023

14:55:21

BST

1200

203.70

LSE

1832799

28 November 2023

14:55:21

BST

1600

203.70

LSE

1832797

28 November 2023

14:55:21

BST

7

203.70

LSE

1832795

28 November 2023

14:56:45

BST

1911

203.60

LSE

1835321

28 November 2023

14:56:45

BST

1758

203.60

LSE

1835325

28 November 2023

14:56:45

BST

1744

203.60

LSE

1835323

28 November 2023

14:57:39

BST

2274

203.50

LSE

1836815

28 November 2023

14:57:39

BST

2247

203.50

LSE

1836813

28 November 2023

14:59:30

BST

3114

203.60

LSE

1840496

28 November 2023

15:00:47

BST

1369

203.60

LSE

1845362

28 November 2023

15:02:04

BST

4717

203.60

LSE

1847842

28 November 2023

15:02:04

BST

2274

203.60

LSE

1847838

28 November 2023

15:02:04

BST

1216

203.60

LSE

1847840

28 November 2023

15:02:04

BST

2247

203.60

LSE

1847836

28 November 2023

15:02:04

BST

327

203.60

LSE

1847834

28 November 2023

15:02:04

BST

5257

203.60

LSE

1847830

28 November 2023

15:04:05

BST

713

203.70

LSE

1851262

28 November 2023

15:04:05

BST

2274

203.70

LSE

1851260

28 November 2023

15:04:05

BST

2247

203.70

LSE

1851258

28 November 2023

15:04:28

BST

327

203.60

LSE

1851768

28 November 2023

15:04:28

BST

2274

203.60

LSE

1851766

28 November 2023

15:05:22

BST

327

203.70

LSE

1856284

28 November 2023

15:05:22

BST

3000

203.70

LSE

1856282

28 November 2023

15:07:04

BST

2274

203.80

LSE

1858737

28 November 2023

15:07:05

BST

4709

203.70

LSE

1858758

28 November 2023

15:07:56

BST

98

203.70

LSE

1859860

28 November 2023

15:07:56

BST

898

203.70

LSE

1859858

28 November 2023

15:07:56

BST

4671

203.70

LSE

1859862

28 November 2023

15:09:32

BST

3300

203.70

LSE

1862260

28 November 2023

15:09:32

BST

327

203.70

LSE

1862262

28 November 2023

15:09:32

BST

2720

203.70

LSE

1862251

28 November 2023

15:09:32

BST

2722

203.70

LSE

1862253

28 November 2023

15:10:52

BST

327

203.70

LSE

1864568

28 November 2023

15:10:52

BST

2274

203.70

LSE

1864566

28 November 2023

15:12:51

BST

327

203.60

LSE

1867291

28 November 2023

15:12:51

BST

5286

203.60

LSE

1867274

28 November 2023

15:15:20

BST

398

203.90

LSE

1871051

28 November 2023

15:15:20

BST

3728

203.90

LSE

1871049

28 November 2023

15:15:20

BST

2247

203.90

LSE

1871047

28 November 2023

15:16:45

BST

517

203.90

LSE

1873437

28 November 2023

15:16:45

BST

327

203.90

LSE

1873435

28 November 2023

15:16:45

BST

2300

203.90

LSE

1873433

28 November 2023

15:16:45

BST

1955

203.90

LSE

1873430

28 November 2023

15:20:53

BST

327

204.00

LSE

1879102

28 November 2023

15:20:53

BST

3000

204.00

LSE

1879100

28 November 2023

15:23:25

BST

1686

203.90

LSE

1882402

28 November 2023

15:23:25

BST

2247

203.90

LSE

1882400

28 November 2023

15:23:25

BST

1749

203.90

LSE

1882398

28 November 2023

15:27:01

BST

327

203.90

LSE

1888074

28 November 2023

15:27:01

BST

2247

203.90

LSE

1888076

28 November 2023

15:27:01

BST

2274

203.90

LSE

1888072

28 November 2023

15:29:33

BST

631

203.90

LSE

1891295

28 November 2023

15:29:33

BST

2274

203.90

LSE

1891293

28 November 2023

15:29:33

BST

2247

203.90

LSE

1891291

28 November 2023

15:32:49

BST

327

203.90

LSE

1895967

28 November 2023

15:32:49

BST

2274

203.90

LSE

1895965

28 November 2023

15:32:49

BST

2247

203.90

LSE

1895963

28 November 2023

15:36:54

BST

2247

203.80

LSE

1902176

28 November 2023

15:36:54

BST

2274

203.80

LSE

1902178

28 November 2023

15:36:54

BST

953

203.80

LSE

1902180

28 November 2023

15:40:10

BST

4193

203.90

LSE

1908027

28 November 2023

15:40:10

BST

1163

203.90

LSE

1908025

28 November 2023

15:45:25

BST

4767

204.00

LSE

1916419

28 November 2023

15:46:56

BST

968

204.00

LSE

1918698

28 November 2023

15:46:56

BST

1875

204.00

LSE

1918696

28 November 2023

15:46:56

BST

1964

204.00

LSE

1918694

28 November 2023

15:49:54

BST

4920

204.10

LSE

1922885








 

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
 
 
UK 100