Natwest Group PLC

Transaction in Own Shares • May 30, 2023

National Storage Mechanism | Additional information RNS Number : 0780B NatWest Group plc 30 May 2023 NatWest Group plc 30 May 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 30 May 2023 3,650,653 268.20 264.90 266.4179 LSE 30 May 2023 366,537 267.90 264.90 265.8034 CHIX 30 May 2023 1,517,916 268.00 264.90 265.6482 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 217,366,759 Ordinary Shares in treasury and have 8,990,698,711 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 30 May 2023 08:30:37 BST 4920 266.70 BATE 1492007 30 May 2023 08:30:37 BST 2300 266.70 BATE 1492005 30 May 2023 08:30:37 BST 2800 266.70 BATE 1492003 30 May 2023 08:34:18 BST 10140 267.40 BATE 1499243 30 May 2023 08:36:40 BST 9000 267.40 BATE 1503643 30 May 2023 08:36:40 BST 1540 267.40 BATE 1503645 30 May 2023 08:41:47 BST 8881 267.70 BATE 1512798 30 May 2023 08:45:37 BST 9000 267.80 BATE 1519694 30 May 2023 08:45:37 BST 1406 267.80 BATE 1519692 30 May 2023 08:50:31 BST 8530 268.00 BATE 1530317 30 May 2023 08:53:51 BST 3859 267.80 BATE 1536896 30 May 2023 08:53:51 BST 5900 267.80 BATE 1536894 30 May 2023 12:05:01 BST 8637 266.70 BATE 1742734 30 May 2023 12:05:46 BST 719 266.60 BATE 1743652 30 May 2023 12:05:46 BST 7870 266.60 BATE 1743650 30 May 2023 12:15:54 BST 8813 266.50 BATE 1750874 30 May 2023 12:21:56 BST 5944 266.70 BATE 1755339 30 May 2023 12:21:56 BST 3795 266.70 BATE 1755337 30 May 2023 12:33:00 BST 8541 267.30 BATE 1762972 30 May 2023 12:40:48 BST 8799 267.00 BATE 1768842 30 May 2023 12:50:24 BST 9381 267.20 BATE 1776027 30 May 2023 13:00:36 BST 5917 267.00 BATE 1783666 30 May 2023 13:00:36 BST 4054 267.00 BATE 1783664 30 May 2023 13:13:53 BST 882 267.40 BATE 1792554 30 May 2023 13:13:53 BST 226 267.40 BATE 1792552 30 May 2023 13:13:53 BST 7564 267.40 BATE 1792550 30 May 2023 13:18:21 BST 9582 267.30 BATE 1796352 30 May 2023 13:28:20 BST 9846 267.10 BATE 1803979 30 May 2023 13:33:29 BST 54 266.90 BATE 1808893 30 May 2023 13:33:29 BST 471 266.90 BATE 1808891 30 May 2023 13:33:29 BST 7967 266.90 BATE 1808889 30 May 2023 13:33:29 BST 66 266.90 BATE 1808887 30 May 2023 13:39:02 BST 370 266.90 BATE 1813406 30 May 2023 13:39:02 BST 2008 266.90 BATE 1813404 30 May 2023 13:45:42 BST 9085 267.00 BATE 1819597 30 May 2023 13:48:37 BST 10039 266.90 BATE 1822629 30 May 2023 13:48:37 BST 499 266.90 BATE 1822627 30 May 2023 13:59:50 BST 51 266.90 BATE 1833648 30 May 2023 13:59:50 BST 1727 266.90 BATE 1833646 30 May 2023 13:59:50 BST 7564 266.90 BATE 1833644 30 May 2023 14:04:11 BST 9230 266.90 BATE 1838052 30 May 2023 14:14:23 BST 4112 266.90 BATE 1847976 30 May 2023 14:14:23 BST 5734 266.90 BATE 1847974 30 May 2023 14:20:05 BST 2900 267.00 BATE 1854255 30 May 2023 14:25:08 BST 4923 267.20 BATE 1859160 30 May 2023 14:25:08 BST 4981 267.20 BATE 1859158 30 May 2023 14:29:22 BST 5747 267.20 BATE 1864090 30 May 2023 14:29:22 BST 4158 267.20 BATE 1864088 30 May 2023 14:30:35 BST 3241 267.40 BATE 1870823 30 May 2023 14:30:35 BST 6404 267.40 BATE 1870819 30 May 2023 14:32:34 BST 907 267.40 BATE 1875463 30 May 2023 14:32:34 BST 9000 267.40 BATE 1875461 30 May 2023 14:34:08 BST 666 267.30 BATE 1879026 30 May 2023 14:34:08 BST 900 267.30 BATE 1879024 30 May 2023 14:34:08 BST 500 267.30 BATE 1879028 30 May 2023 14:34:08 BST 6447 267.30 BATE 1879032 30 May 2023 14:34:08 BST 1047 267.30 BATE 1879030 30 May 2023 14:34:08 BST 911 267.30 BATE 1879020 30 May 2023 14:39:22 BST 8905 267.30 BATE 1889838 30 May 2023 14:39:22 BST 551 267.30 BATE 1889833 30 May 2023 14:42:30 BST 7022 267.20 BATE 1895863 30 May 2023 14:42:30 BST 2625 267.20 BATE 1895859 30 May 2023 14:42:30 BST 878 267.20 BATE 1895861 30 May 2023 14:45:49 BST 8589 267.10 BATE 1902179 30 May 2023 14:48:44 BST 10101 267.00 BATE 1908495 30 May 2023 14:55:02 BST 1 267.10 BATE 1921039 30 May 2023 14:56:21 BST 10013 267.10 BATE 1923664 30 May 2023 14:56:21 BST 8819 267.10 BATE 1923655 30 May 2023 15:01:35 BST 1473 267.20 BATE 1940928 30 May 2023 15:01:35 BST 8980 267.20 BATE 1940926 30 May 2023 15:04:20 BST 10091 266.80 BATE 1946584 30 May 2023 16:04:22 BST 2869 265.60 BATE 2054091 30 May 2023 16:04:22 BST 9000 265.60 BATE 2054089 30 May 2023 16:05:27 BST 14035 265.60 BATE 2056082 30 May 2023 16:06:12 BST 4560 265.70 BATE 2057229 30 May 2023 16:06:12 BST 5888 265.70 BATE 2057231 30 May 2023 16:08:01 BST 1959 265.70 BATE 2060174 30 May 2023 16:08:01 BST 3700 265.70 BATE 2060172 30 May 2023 16:08:01 BST 1497 265.70 BATE 2060170 30 May 2023 16:08:01 BST 3700 265.70 BATE 2060168 30 May 2023 16:08:01 BST 626 265.70 BATE 2060161 30 May 2023 16:08:01 BST 4749 265.70 BATE 2060153 30 May 2023 16:08:01 BST 13618 265.70 BATE 2060155 30 May 2023 16:08:01 BST 5235 265.70 BATE 2060157 30 May 2023 16:09:43 BST 1252 265.70 BATE 2063311 30 May 2023 16:09:43 BST 147 265.70 BATE 2063309 30 May 2023 16:09:43 BST 154 265.70 BATE 2063307 30 May 2023 16:09:43 BST 881 265.70 BATE 2063305 30 May 2023 16:09:43 BST 1047 265.70 BATE 2063299 30 May 2023 16:09:43 BST 747 265.70 BATE 2063297 30 May 2023 16:09:43 BST 881 265.70 BATE 2063295 30 May 2023 16:09:43 BST 5908 265.70 BATE 2063301 30 May 2023 16:09:43 BST 616 265.70 BATE 2063303 30 May 2023 16:10:03 BST 9507 265.60 BATE 2064003 30 May 2023 16:10:03 BST 11577 265.60 BATE 2064001 30 May 2023 16:10:07 BST 400 265.50 BATE 2064184 30 May 2023 16:10:07 BST 400 265.50 BATE 2064182 30 May 2023 16:10:07 BST 600 265.50 BATE 2064180 30 May 2023 16:10:07 BST 888 265.50 BATE 2064178 30 May 2023 16:10:07 BST 400 265.50 BATE 2064176 30 May 2023 16:10:07 BST 326 265.50 BATE 2064174 30 May 2023 16:10:07 BST 4814 265.50 BATE 2064172 30 May 2023 16:10:07 BST 55 265.50 BATE 2064170 30 May 2023 16:10:07 BST 4182 265.50 BATE 2064168 30 May 2023 16:10:41 BST 3309 265.50 BATE 2065018 30 May 2023 16:10:41 BST 158 265.50 BATE 2065016 30 May 2023 16:10:43 BST 3415 265.50 BATE 2065080 30 May 2023 16:10:43 BST 2408 265.50 BATE 2065082 30 May 2023 16:11:56 BST 5262 265.40 BATE 2067001 30 May 2023 16:11:56 BST 3894 265.40 BATE 2066999 30 May 2023 16:11:58 BST 2508 265.30 BATE 2067100 30 May 2023 16:11:59 BST 3241 265.30 BATE 2067132 30 May 2023 16:12:02 BST 6059 265.30 BATE 2067210 30 May 2023 16:12:55 BST 9036 265.30 BATE 2068803 30 May 2023 16:13:02 BST 152 265.20 BATE 2069029 30 May 2023 16:13:02 BST 2797 265.20 BATE 2068959 30 May 2023 16:13:03 BST 1455 265.20 BATE 2069103 30 May 2023 16:13:06 BST 3142 265.20 BATE 2069170 30 May 2023 16:13:55 BST 7560 265.30 BATE 2070601 30 May 2023 16:13:55 BST 2299 265.30 BATE 2070595 30 May 2023 16:13:55 BST 9551 265.30 BATE 2070591 30 May 2023 16:15:29 BST 9332 265.20 BATE 2073738 30 May 2023 16:15:29 BST 9135 265.20 BATE 2073740 30 May 2023 16:15:36 BST 9424 265.10 BATE 2074393 30 May 2023 16:16:35 BST 4201 264.90 BATE 2076791 30 May 2023 16:17:21 BST 8363 265.00 BATE 2078560 30 May 2023 16:17:21 BST 2475 265.00 BATE 2078556 30 May 2023 16:17:21 BST 72 265.00 BATE 2078558 30 May 2023 16:20:24 BST 2938 264.90 BATE 2084242 30 May 2023 16:20:24 BST 2334 264.90 BATE 2084240 30 May 2023 16:20:24 BST 3878 264.90 BATE 2084238 30 May 2023 16:20:24 BST 200 264.90 BATE 2084236 30 May 2023 16:20:24 BST 331 264.90 BATE 2084234 30 May 2023 16:20:25 BST 635 264.90 BATE 2084372 30 May 2023 16:20:58 BST 122 264.90 BATE 2085641 30 May 2023 16:20:58 BST 1994 264.90 BATE 2085639 30 May 2023 16:21:15 BST 1047 264.90 BATE 2086210 30 May 2023 16:21:15 BST 47948 264.90 BATE 2086216 30 May 2023 16:21:15 BST 45599 264.90 BATE 2086194 30 May 2023 16:21:15 BST 58066 264.90 BATE 2086190 30 May 2023 16:21:33 BST 387 264.90 BATE 2086766 30 May 2023 16:21:33 BST 201 264.90 BATE 2086752 30 May 2023 16:21:33 BST 31 264.90 BATE 2086750 30 May 2023 16:21:33 BST 1252 264.90 BATE 2086748 30 May 2023 16:21:33 BST 1103 264.90 BATE 2086746 30 May 2023 16:21:33 BST 2868 264.90 BATE 2086744 30 May 2023 16:21:33 BST 159 264.90 BATE 2086742 30 May 2023 16:21:33 BST 212 264.90 BATE 2086740 30 May 2023 16:21:33 BST 1103 264.90 BATE 2086738 30 May 2023 16:21:33 BST 1047 264.90 BATE 2086736 30 May 2023 16:21:34 BST 161 264.90 BATE 2086794 30 May 2023 16:21:52 BST 37322 265.00 BATE 2087318 30 May 2023 16:21:58 BST 5124 265.00 BATE 2087479 30 May 2023 16:21:58 BST 10004 265.00 BATE 2087477 30 May 2023 16:21:58 BST 28221 265.00 BATE 2087475 30 May 2023 16:21:58 BST 9000 265.00 BATE 2087481 30 May 2023 16:21:58 BST 9585 265.00 BATE 2087483 30 May 2023 16:21:58 BST 3378 265.00 BATE 2087473 30 May 2023 16:21:58 BST 815 265.00 BATE 2087462 30 May 2023 16:21:58 BST 7564 265.00 BATE 2087460 30 May 2023 16:21:58 BST 1987 265.00 BATE 2087456 30 May 2023 16:21:58 BST 299 265.00 BATE 2087450 30 May 2023 16:22:29 BST 8769 265.00 BATE 2088693 30 May 2023 16:22:29 BST 71 265.00 BATE 2088695 30 May 2023 16:22:33 BST 33721 265.00 BATE 2088848 30 May 2023 16:22:33 BST 9000 265.00 BATE 2088844 30 May 2023 16:22:33 BST 11287 265.00 BATE 2088842 30 May 2023 16:22:33 BST 7564 265.00 BATE 2088840 30 May 2023 16:22:33 BST 9000 265.00 BATE 2088838 30 May 2023 16:22:33 BST 1856 265.00 BATE 2088836 30 May 2023 16:22:34 BST 1103 265.00 BATE 2088854 30 May 2023 16:22:34 BST 20287 265.00 BATE 2088852 30 May 2023 16:22:34 BST 1257 265.00 BATE 2088856 30 May 2023 16:22:51 BST 1254 265.00 BATE 2089356 30 May 2023 16:22:51 BST 148 265.00 BATE 2089349 30 May 2023 16:22:51 BST 9635 265.00 BATE 2089347 30 May 2023 16:22:51 BST 419 265.00 BATE 2089345 30 May 2023 16:22:51 BST 80 265.00 BATE 2089342 30 May 2023 16:22:51 BST 5257 265.00 BATE 2089340 30 May 2023 16:22:51 BST 114 265.00 BATE 2089338 30 May 2023 16:22:51 BST 59 265.00 BATE 2089336 30 May 2023 16:22:51 BST 174 265.00 BATE 2089334 30 May 2023 16:22:51 BST 172 265.00 BATE 2089328 30 May 2023 16:22:51 BST 164 265.00 BATE 2089326 30 May 2023 16:22:51 BST 153 265.00 BATE 2089330 30 May 2023 16:22:51 BST 1103 265.00 BATE 2089332 30 May 2023 16:22:51 BST 155 265.00 BATE 2089324 30 May 2023 16:22:51 BST 1103 265.00 BATE 2089322 30 May 2023 16:22:51 BST 172 265.00 BATE 2089320 30 May 2023 16:22:51 BST 301 265.00 BATE 2089318 30 May 2023 16:22:51 BST 185 265.00 BATE 2089316 30 May 2023 16:22:51 BST 681 265.00 BATE 2089314 30 May 2023 16:22:51 BST 3527 265.00 BATE 2089312 30 May 2023 16:22:51 BST 1103 265.00 BATE 2089310 30 May 2023 16:22:52 BST 8751 265.00 BATE 2089387 30 May 2023 16:22:52 BST 4647 265.00 BATE 2089385 30 May 2023 16:22:52 BST 6992 265.00 BATE 2089381 30 May 2023 16:23:26 BST 1522 265.10 BATE 2090727 30 May 2023 16:23:43 BST 260 265.10 BATE 2091283 30 May 2023 16:23:44 BST 4978 265.10 BATE 2091389 30 May 2023 16:23:44 BST 9000 265.10 BATE 2091360 30 May 2023 16:23:44 BST 8300 265.10 BATE 2091338 30 May 2023 16:23:44 BST 9000 265.10 BATE 2091344 30 May 2023 16:23:44 BST 3600 265.10 BATE 2091346 30 May 2023 16:23:44 BST 11354 265.10 BATE 2091334 30 May 2023 16:23:44 BST 2364 265.10 BATE 2091332 30 May 2023 16:23:45 BST 1046 265.10 BATE 2091421 30 May 2023 16:23:45 BST 34 265.10 BATE 2091419 30 May 2023 16:23:45 BST 199 265.10 BATE 2091417 30 May 2023 16:23:45 BST 1085 265.10 BATE 2091402 30 May 2023 16:23:45 BST 1063 265.10 BATE 2091400 30 May 2023 16:23:45 BST 247 265.10 BATE 2091398 30 May 2023 16:23:46 BST 3739 265.10 BATE 2091456 30 May 2023 16:23:46 BST 2079 265.10 BATE 2091452 30 May 2023 16:23:47 BST 1624 265.10 BATE 2091476 30 May 2023 16:23:50 BST 4181 265.10 BATE 2091546 30 May 2023 16:23:56 BST 2242 265.10 BATE 2091694 30 May 2023 16:23:58 BST 1760 265.10 BATE 2091750 30 May 2023 16:23:59 BST 2134 265.10 BATE 2091757 30 May 2023 16:24:00 BST 2459 265.10 BATE 2091806 30 May 2023 16:24:00 BST 1275 265.10 BATE 2091801 30 May 2023 16:24:00 BST 48 265.10 BATE 2091780 30 May 2023 16:24:00 BST 24 265.10 BATE 2091778 30 May 2023 16:24:00 BST 9000 265.10 BATE 2091776 30 May 2023 16:24:00 BST 410 265.10 BATE 2091771 30 May 2023 16:24:01 BST 2066 265.10 BATE 2091875 30 May 2023 16:24:01 BST 2274 265.10 BATE 2091858 30 May 2023 16:24:08 BST 294 265.10 BATE 2092257 30 May 2023 16:24:17 BST 273 265.10 BATE 2092543 30 May 2023 16:25:07 BST 3687 265.10 BATE 2094116 30 May 2023 16:26:10 BST 9000 265.10 BATE 2096997 30 May 2023 16:26:10 BST 6466 265.10 BATE 2096995 30 May 2023 16:26:18 BST 3199 265.10 BATE 2097214 30 May 2023 16:26:38 BST 1069 265.10 BATE 2097854 30 May 2023 16:26:54 BST 3901 265.10 BATE 2098389 30 May 2023 16:27:29 BST 4194 265.20 BATE 2099579 30 May 2023 16:27:29 BST 75928 265.20 BATE 2099563 30 May 2023 16:27:29 BST 9000 265.20 BATE 2099525 30 May 2023 16:27:29 BST 2000 265.20 BATE 2099523 30 May 2023 16:27:29 BST 9000 265.20 BATE 2099521 30 May 2023 16:27:29 BST 9000 265.20 BATE 2099519 30 May 2023 16:27:29 BST 7663 265.20 BATE 2099517 30 May 2023 16:27:29 BST 9000 265.20 BATE 2099515 30 May 2023 16:27:29 BST 305 265.20 BATE 2099503 30 May 2023 16:27:29 BST 118 265.20 BATE 2099509 30 May 2023 16:27:29 BST 18000 265.20 BATE 2099513 30 May 2023 16:27:29 BST 2713 265.20 BATE 2099495 30 May 2023 16:27:32 BST 7816 265.20 BATE 2099759 30 May 2023 16:27:32 BST 3307 265.20 BATE 2099757 30 May 2023 16:27:32 BST 561 265.20 BATE 2099683 30 May 2023 16:27:32 BST 1305 265.20 BATE 2099681 30 May 2023 16:29:03 BST 7632 265.40 BATE 2102197 30 May 2023 16:29:03 BST 1376 265.40 BATE 2102195 30 May 2023 16:29:03 BST 278 265.30 BATE 2102104 30 May 2023 16:29:03 BST 153 265.30 BATE 2102100 30 May 2023 16:29:04 BST 1859 265.40 BATE 2102235 30 May 2023 16:29:04 BST 194 265.40 BATE 2102213 30 May 2023 16:29:04 BST 4322 265.40 BATE 2102211 30 May 2023 16:29:04 BST 4024 265.40 BATE 2102207 30 May 2023 16:29:04 BST 97692 265.40 BATE 2102209 30 May 2023 16:29:04 BST 792 265.40 BATE 2102205 30 May 2023 16:29:05 BST 2146 265.40 BATE 2102262 30 May 2023 16:29:06 BST 2336 265.40 BATE 2102277 30 May 2023 16:29:06 BST 9475 265.40 BATE 2102275 30 May 2023 16:29:07 BST 1139 265.40 BATE 2102321 30 May 2023 16:29:07 BST 8965 265.40 BATE 2102313 30 May 2023 16:29:07 BST 9000 265.40 BATE 2102311 30 May 2023 16:29:07 BST 25938 265.40 BATE 2102309 30 May 2023 16:29:07 BST 9000 265.40 BATE 2102307 30 May 2023 16:29:08 BST 1680 265.40 BATE 2102415 30 May 2023 16:29:08 BST 4072 265.40 BATE 2102382 30 May 2023 16:29:09 BST 2300 265.40 BATE 2102467 30 May 2023 16:29:09 BST 1540 265.40 BATE 2102465 30 May 2023 16:29:09 BST 7559 265.40 BATE 2102463 30 May 2023 16:29:09 BST 2455 265.40 BATE 2102443 30 May 2023 16:29:10 BST 1694 265.40 BATE 2102487 30 May 2023 16:29:19 BST 1226 265.40 BATE 2102749 30 May 2023 16:29:25 BST 2190 265.40 BATE 2102878 30 May 2023 16:29:30 BST 4028 265.40 BATE 2103094 30 May 2023 16:29:30 BST 787 265.40 BATE 2103088 30 May 2023 16:29:30 BST 513 265.40 BATE 2103086 30 May 2023 16:29:34 BST 1755 265.40 BATE 2103872 30 May 2023 16:29:35 BST 1217 265.40 BATE 2104022 30 May 2023 16:29:36 BST 165 265.40 BATE 2104187 30 May 2023 08:35:56 BST 9180 267.50 CHIX 1502113 30 May 2023 08:53:49 BST 8702 267.90 CHIX 1536774 30 May 2023 12:05:01 BST 9033 266.70 CHIX 1742729 30 May 2023 12:33:00 BST 8888 267.30 CHIX 1762974 30 May 2023 12:50:24 BST 8893 267.20 CHIX 1776025 30 May 2023 13:13:53 BST 8889 267.40 CHIX 1792556 30 May 2023 13:33:29 BST 4143 266.90 CHIX 1808897 30 May 2023 13:33:29 BST 4637 266.90 CHIX 1808895 30 May 2023 13:45:42 BST 8990 267.00 CHIX 1819599 30 May 2023 14:04:11 BST 1 266.90 CHIX 1838062 30 May 2023 14:04:11 BST 10545 266.90 CHIX 1838056 30 May 2023 14:25:08 BST 6178 267.20 CHIX 1859164 30 May 2023 14:25:08 BST 3028 267.20 CHIX 1859162 30 May 2023 14:31:24 BST 100 267.40 CHIX 1872852 30 May 2023 14:31:24 BST 6949 267.40 CHIX 1872850 30 May 2023 14:32:34 BST 2865 267.40 CHIX 1875457 30 May 2023 14:39:22 BST 8104 267.30 CHIX 1889835 30 May 2023 14:39:22 BST 1138 267.30 CHIX 1889830 30 May 2023 14:47:32 BST 1503 267.20 CHIX 1906329 30 May 2023 14:47:32 BST 8896 267.20 CHIX 1906325 30 May 2023 15:01:01 BST 100 267.10 CHIX 1939060 30 May 2023 15:01:01 BST 1437 267.10 CHIX 1939058 30 May 2023 15:02:32 BST 7024 267.10 CHIX 1943172 30 May 2023 16:19:07 BST 1760 265.00 CHIX 2081861 30 May 2023 16:19:07 BST 3198 265.00 CHIX 2081856 30 May 2023 16:19:07 BST 858 265.00 CHIX 2081854 30 May 2023 16:19:07 BST 149 265.00 CHIX 2081852 30 May 2023 16:19:07 BST 538 265.00 CHIX 2081850 30 May 2023 16:19:07 BST 409 265.00 CHIX 2081848 30 May 2023 16:19:07 BST 858 265.00 CHIX 2081846 30 May 2023 16:19:07 BST 858 265.00 CHIX 2081844 30 May 2023 16:19:07 BST 810 265.00 CHIX 2081842 30 May 2023 16:19:07 BST 418 265.00 CHIX 2081840 30 May 2023 16:19:07 BST 3119 265.00 CHIX 2081838 30 May 2023 16:19:07 BST 768 265.00 CHIX 2081836 30 May 2023 16:19:07 BST 261 265.00 CHIX 2081834 30 May 2023 16:21:15 BST 707 264.90 CHIX 2086206 30 May 2023 16:21:15 BST 3205 264.90 CHIX 2086208 30 May 2023 16:21:15 BST 1252 264.90 CHIX 2086212 30 May 2023 16:21:15 BST 1935 264.90 CHIX 2086214 30 May 2023 16:21:15 BST 500 264.90 CHIX 2086204 30 May 2023 16:21:15 BST 792 264.90 CHIX 2086202 30 May 2023 16:21:15 BST 3100 264.90 CHIX 2086200 30 May 2023 16:21:15 BST 7520 264.90 CHIX 2086198 30 May 2023 16:21:15 BST 13600 264.90 CHIX 2086196 30 May 2023 16:21:15 BST 151 264.90 CHIX 2086192 30 May 2023 16:21:58 BST 858 265.00 CHIX 2087464 30 May 2023 16:21:58 BST 7181 265.00 CHIX 2087458 30 May 2023 16:21:58 BST 27263 265.00 CHIX 2087454 30 May 2023 16:22:12 BST 994 265.00 CHIX 2088076 30 May 2023 16:22:12 BST 819 265.00 CHIX 2088074 30 May 2023 16:22:12 BST 230 265.00 CHIX 2088072 30 May 2023 16:22:12 BST 989 265.00 CHIX 2088070 30 May 2023 16:22:12 BST 2032 265.00 CHIX 2088068 30 May 2023 16:22:12 BST 858 265.00 CHIX 2088062 30 May 2023 16:22:12 BST 6793 265.00 CHIX 2088066 30 May 2023 16:22:12 BST 1084 265.00 CHIX 2088064 30 May 2023 16:22:12 BST 926 264.90 CHIX 2088060 30 May 2023 16:22:20 BST 1100 265.00 CHIX 2088416 30 May 2023 16:22:20 BST 858 265.00 CHIX 2088413 30 May 2023 16:22:29 BST 15 265.00 CHIX 2088697 30 May 2023 16:22:29 BST 2313 265.00 CHIX 2088701 30 May 2023 16:22:29 BST 13535 265.00 CHIX 2088699 30 May 2023 16:22:33 BST 2074 265.00 CHIX 2088850 30 May 2023 16:22:33 BST 8556 265.00 CHIX 2088846 30 May 2023 16:22:41 BST 1 264.90 CHIX 2089061 30 May 2023 16:22:52 BST 1544 265.00 CHIX 2089395 30 May 2023 16:22:52 BST 6705 265.00 CHIX 2089393 30 May 2023 16:22:52 BST 9412 265.00 CHIX 2089389 30 May 2023 16:22:52 BST 13466 265.00 CHIX 2089383 30 May 2023 16:23:08 BST 1158 265.00 CHIX 2090039 30 May 2023 16:23:08 BST 277 265.00 CHIX 2090037 30 May 2023 16:23:26 BST 1373 265.10 CHIX 2090725 30 May 2023 16:23:43 BST 1806 265.10 CHIX 2091287 30 May 2023 16:23:43 BST 197 265.10 CHIX 2091285 30 May 2023 16:23:44 BST 1073 265.10 CHIX 2091386 30 May 2023 16:23:44 BST 1073 265.10 CHIX 2091370 30 May 2023 16:23:44 BST 1073 265.10 CHIX 2091352 30 May 2023 16:23:44 BST 22251 265.10 CHIX 2091336 30 May 2023 16:23:44 BST 14157 265.10 CHIX 2091342 30 May 2023 16:23:44 BST 2364 265.10 CHIX 2091340 30 May 2023 16:23:44 BST 10973 265.10 CHIX 2091348 30 May 2023 16:23:44 BST 4204 265.10 CHIX 2091350 30 May 2023 16:27:32 BST 3555 265.20 CHIX 2099748 30 May 2023 16:27:32 BST 580 265.20 CHIX 2099685 30 May 2023 16:28:25 BST 3475 265.20 CHIX 2101315 30 May 2023 16:29:08 BST 1282 265.40 CHIX 2102399 30 May 2023 16:29:09 BST 2454 265.40 CHIX 2102437 30 May 2023 16:29:11 BST 3313 265.40 CHIX 2102504 30 May 2023 16:29:19 BST 3590 265.40 CHIX 2102727 30 May 2023 16:29:26 BST 277 265.40 CHIX 2102893 30 May 2023 16:29:30 BST 313 265.40 CHIX 2103140 30 May 2023 16:29:41 BST 124 265.40 CHIX 2104957 30 May 2023 08:34:18 BST 8897 267.20 LSE 1499252 30 May 2023 08:34:18 BST 7262 267.40 LSE 1499245 30 May 2023 08:35:56 BST 1203 267.40 LSE 1502117 30 May 2023 08:35:56 BST 6120 267.40 LSE 1502115 30 May 2023 08:36:40 BST 8260 267.40 LSE 1503651 30 May 2023 08:36:40 BST 7890 267.40 LSE 1503647 30 May 2023 08:36:59 BST 1900 267.40 LSE 1504281 30 May 2023 08:37:03 BST 44 267.40 LSE 1504411 30 May 2023 08:37:18 BST 1726 267.30 LSE 1504866 30 May 2023 08:37:18 BST 8495 267.30 LSE 1504864 30 May 2023 08:37:18 BST 82 267.30 LSE 1504862 30 May 2023 08:37:18 BST 6896 267.30 LSE 1504858 30 May 2023 08:37:18 BST 6774 267.30 LSE 1504856 30 May 2023 08:37:37 BST 7474 267.10 LSE 1505594 30 May 2023 08:38:01 BST 6363 267.00 LSE 1506146 30 May 2023 08:38:01 BST 1221 267.00 LSE 1506144 30 May 2023 08:40:00 BST 7130 267.20 LSE 1509677 30 May 2023 08:41:47 BST 2309 267.70 LSE 1512845 30 May 2023 08:41:47 BST 1514 267.70 LSE 1512843 30 May 2023 08:41:47 BST 1403 267.70 LSE 1512841 30 May 2023 08:41:47 BST 430 267.70 LSE 1512839 30 May 2023 08:41:47 BST 1390 267.60 LSE 1512837 30 May 2023 08:41:47 BST 1966 267.60 LSE 1512831 30 May 2023 08:41:47 BST 1403 267.60 LSE 1512829 30 May 2023 08:41:47 BST 839 267.70 LSE 1512835 30 May 2023 08:41:47 BST 3177 267.60 LSE 1512833 30 May 2023 08:41:47 BST 3933 267.70 LSE 1512814 30 May 2023 08:41:47 BST 1403 267.70 LSE 1512812 30 May 2023 08:41:47 BST 1269 267.70 LSE 1512810 30 May 2023 08:41:47 BST 1099 267.70 LSE 1512808 30 May 2023 08:41:47 BST 197 267.70 LSE 1512804 30 May 2023 08:41:47 BST 7503 267.70 LSE 1512802 30 May 2023 08:41:47 BST 10497 267.70 LSE 1512800 30 May 2023 08:44:15 BST 6997 267.80 LSE 1517241 30 May 2023 08:44:32 BST 6896 267.60 LSE 1517722 30 May 2023 08:44:38 BST 3106 267.80 LSE 1517885 30 May 2023 08:44:41 BST 3168 267.80 LSE 1517937 30 May 2023 08:45:02 BST 1123 267.90 LSE 1518528 30 May 2023 08:45:02 BST 1800 267.90 LSE 1518522 30 May 2023 08:45:02 BST 1800 267.90 LSE 1518524 30 May 2023 08:45:02 BST 1403 267.90 LSE 1518526 30 May 2023 08:45:02 BST 6086 267.90 LSE 1518518 30 May 2023 08:45:02 BST 5856 267.90 LSE 1518520 30 May 2023 08:45:49 BST 10935 267.70 LSE 1520164 30 May 2023 08:46:44 BST 137 267.60 LSE 1521928 30 May 2023 08:47:32 BST 258 267.70 LSE 1523595 30 May 2023 08:47:32 BST 1403 267.70 LSE 1523593 30 May 2023 08:47:34 BST 6450 267.60 LSE 1523733 30 May 2023 08:50:08 BST 1588 268.20 LSE 1529177 30 May 2023 08:50:23 BST 46 268.20 LSE 1529899 30 May 2023 08:50:23 BST 1588 268.20 LSE 1529901 30 May 2023 08:50:23 BST 1403 268.20 LSE 1529903 30 May 2023 08:50:24 BST 1403 268.20 LSE 1529930 30 May 2023 08:50:24 BST 1588 268.20 LSE 1529928 30 May 2023 08:50:31 BST 8015 268.00 LSE 1530319 30 May 2023 08:50:31 BST 6905 268.10 LSE 1530277 30 May 2023 08:50:50 BST 6465 267.90 LSE 1530987 30 May 2023 08:53:51 BST 3155 267.80 LSE 1536900 30 May 2023 08:53:51 BST 4377 267.80 LSE 1536898 30 May 2023 09:01:45 BST 760 268.20 LSE 1552237 30 May 2023 09:01:45 BST 7157 268.20 LSE 1552235 30 May 2023 09:02:10 BST 1777 268.10 LSE 1552760 30 May 2023 09:02:10 BST 2489 268.10 LSE 1552758 30 May 2023 09:02:10 BST 1403 268.10 LSE 1552756 30 May 2023 09:02:10 BST 1588 268.10 LSE 1552754 30 May 2023 09:02:10 BST 7887 268.10 LSE 1552752 30 May 2023 11:58:15 BST 1066 266.40 LSE 1737556 30 May 2023 11:58:15 BST 1397 266.40 LSE 1737554 30 May 2023 11:58:15 BST 1233 266.40 LSE 1737552 30 May 2023 11:58:15 BST 1004 266.40 LSE 1737550 30 May 2023 11:58:15 BST 771 266.40 LSE 1737548 30 May 2023 12:02:05 BST 1140 266.80 LSE 1740431 30 May 2023 12:02:05 BST 1233 266.80 LSE 1740429 30 May 2023 12:02:05 BST 976 266.80 LSE 1740425 30 May 2023 12:02:05 BST 1397 266.80 LSE 1740427 30 May 2023 12:04:43 BST 1514 266.80 LSE 1742412 30 May 2023 12:04:43 BST 949 266.80 LSE 1742410 30 May 2023 12:04:43 BST 1233 266.80 LSE 1742408 30 May 2023 12:04:43 BST 1397 266.80 LSE 1742406 30 May 2023 12:04:43 BST 1073 266.80 LSE 1742404 30 May 2023 12:06:36 BST 7826 266.60 LSE 1744183 30 May 2023 12:09:17 BST 6970 266.50 LSE 1746181 30 May 2023 12:14:15 BST 909 266.60 LSE 1749774 30 May 2023 12:14:15 BST 1133 266.60 LSE 1749772 30 May 2023 12:14:15 BST 1397 266.60 LSE 1749770 30 May 2023 12:14:15 BST 1233 266.60 LSE 1749768 30 May 2023 12:14:15 BST 2267 266.60 LSE 1749766 30 May 2023 12:31:15 BST 1397 267.40 LSE 1761860 30 May 2023 12:31:15 BST 2615 267.40 LSE 1761862 30 May 2023 12:31:15 BST 8358 267.40 LSE 1761858 30 May 2023 12:33:00 BST 5962 267.30 LSE 1762992 30 May 2023 12:33:00 BST 1397 267.30 LSE 1762990 30 May 2023 12:33:00 BST 154 267.30 LSE 1762988 30 May 2023 12:33:00 BST 8331 267.30 LSE 1762986 30 May 2023 12:33:00 BST 2033 267.30 LSE 1762978 30 May 2023 12:33:00 BST 2409 267.30 LSE 1762976 30 May 2023 12:33:00 BST 1542 267.30 LSE 1762982 30 May 2023 12:33:00 BST 1397 267.30 LSE 1762980 30 May 2023 12:33:00 BST 242 267.40 LSE 1762984 30 May 2023 12:33:00 BST 10742 267.30 LSE 1762970 30 May 2023 12:33:00 BST 2519 267.40 LSE 1762968 30 May 2023 12:33:00 BST 1397 267.40 LSE 1762966 30 May 2023 12:33:00 BST 1542 267.40 LSE 1762964 30 May 2023 12:33:00 BST 1397 267.40 LSE 1762962 30 May 2023 12:33:00 BST 2519 267.40 LSE 1762960 30 May 2023 12:33:00 BST 2519 267.40 LSE 1762956 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765356 30 May 2023 12:36:05 BST 3000 267.30 LSE 1765354 30 May 2023 12:36:05 BST 1397 267.30 LSE 1765352 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765350 30 May 2023 12:36:05 BST 3000 267.30 LSE 1765348 30 May 2023 12:36:05 BST 1397 267.30 LSE 1765346 30 May 2023 12:36:05 BST 1397 267.30 LSE 1765340 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765344 30 May 2023 12:36:05 BST 3000 267.30 LSE 1765342 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765338 30 May 2023 12:36:05 BST 1397 267.30 LSE 1765336 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765334 30 May 2023 12:36:05 BST 1443 267.30 LSE 1765332 30 May 2023 12:36:05 BST 1670 267.30 LSE 1765330 30 May 2023 12:36:16 BST 3000 267.40 LSE 1765471 30 May 2023 12:36:16 BST 4455 267.40 LSE 1765469 30 May 2023 12:37:42 BST 1791 267.40 LSE 1766591 30 May 2023 12:37:42 BST 3000 267.40 LSE 1766589 30 May 2023 12:37:42 BST 1542 267.40 LSE 1766587 30 May 2023 12:37:42 BST 1747 267.40 LSE 1766585 30 May 2023 12:37:42 BST 2440 267.40 LSE 1766583 30 May 2023 12:37:42 BST 1542 267.40 LSE 1766581 30 May 2023 12:37:42 BST 1747 267.40 LSE 1766579 30 May 2023 12:37:42 BST 1791 267.40 LSE 1766577 30 May 2023 12:37:42 BST 3000 267.40 LSE 1766575 30 May 2023 12:37:42 BST 1747 267.40 LSE 1766563 30 May 2023 12:37:42 BST 1900 267.40 LSE 1766567 30 May 2023 12:37:42 BST 1542 267.40 LSE 1766565 30 May 2023 12:37:42 BST 2000 267.40 LSE 1766569 30 May 2023 12:37:42 BST 2270 267.40 LSE 1766573 30 May 2023 12:37:42 BST 1052 267.40 LSE 1766571 30 May 2023 12:37:42 BST 9704 267.40 LSE 1766561 30 May 2023 12:38:46 BST 1466 267.30 LSE 1767285 30 May 2023 12:39:00 BST 1801 267.30 LSE 1767473 30 May 2023 12:39:00 BST 1900 267.30 LSE 1767471 30 May 2023 12:39:00 BST 5012 267.30 LSE 1767469 30 May 2023 12:39:15 BST 1110 267.20 LSE 1767753 30 May 2023 12:39:15 BST 2000 267.20 LSE 1767751 30 May 2023 12:39:15 BST 2200 267.20 LSE 1767749 30 May 2023 12:39:15 BST 1542 267.20 LSE 1767747 30 May 2023 12:39:15 BST 1747 267.20 LSE 1767745 30 May 2023 12:39:15 BST 7026 267.20 LSE 1767743 30 May 2023 12:39:41 BST 907 267.20 LSE 1768082 30 May 2023 12:39:41 BST 1542 267.20 LSE 1768080 30 May 2023 12:39:41 BST 1747 267.20 LSE 1768078 30 May 2023 12:39:41 BST 2313 267.20 LSE 1768076 30 May 2023 12:39:41 BST 1102 267.20 LSE 1768059 30 May 2023 12:39:41 BST 1542 267.20 LSE 1768061 30 May 2023 12:39:41 BST 1436 267.20 LSE 1768063 30 May 2023 12:39:41 BST 1747 267.20 LSE 1768065 30 May 2023 12:39:42 BST 3356 267.10 LSE 1768092 30 May 2023 12:39:42 BST 3153 267.10 LSE 1768090 30 May 2023 12:40:48 BST 6999 267.00 LSE 1768844 30 May 2023 12:41:20 BST 1747 266.90 LSE 1769343 30 May 2023 12:41:20 BST 1133 266.90 LSE 1769339 30 May 2023 12:41:20 BST 1131 266.90 LSE 1769341 30 May 2023 12:41:20 BST 1542 266.90 LSE 1769345 30 May 2023 12:41:20 BST 1882 266.90 LSE 1769347 30 May 2023 12:46:15 BST 6963 267.20 LSE 1772612 30 May 2023 12:48:47 BST 1600 267.30 LSE 1774435 30 May 2023 12:48:47 BST 1747 267.30 LSE 1774433 30 May 2023 12:48:47 BST 1930 267.30 LSE 1774431 30 May 2023 12:48:47 BST 1114 267.30 LSE 1774429 30 May 2023 12:49:58 BST 1930 267.30 LSE 1775551 30 May 2023 12:49:58 BST 2184 267.30 LSE 1775549 30 May 2023 12:49:58 BST 1788 267.30 LSE 1775547 30 May 2023 12:50:24 BST 6478 267.20 LSE 1776029 30 May 2023 12:53:30 BST 2184 267.40 LSE 1778146 30 May 2023 12:53:30 BST 2413 267.40 LSE 1778144 30 May 2023 12:53:30 BST 2594 267.40 LSE 1778142 30 May 2023 12:53:30 BST 2184 267.40 LSE 1778132 30 May 2023 12:53:30 BST 258 267.40 LSE 1778130 30 May 2023 12:53:30 BST 2413 267.40 LSE 1778128 30 May 2023 12:53:30 BST 2413 267.40 LSE 1778126 30 May 2023 12:53:30 BST 1124 267.40 LSE 1778124 30 May 2023 12:53:30 BST 2184 267.40 LSE 1778122 30 May 2023 12:53:30 BST 2229 267.40 LSE 1778120 30 May 2023 12:53:31 BST 268 267.30 LSE 1778179 30 May 2023 12:53:31 BST 2409 267.30 LSE 1778177 30 May 2023 12:53:31 BST 2413 267.30 LSE 1778175 30 May 2023 12:53:31 BST 2184 267.30 LSE 1778173 30 May 2023 12:53:31 BST 1866 267.30 LSE 1778165 30 May 2023 12:53:31 BST 5668 267.30 LSE 1778167 30 May 2023 12:54:01 BST 2732 267.00 LSE 1778535 30 May 2023 12:54:01 BST 2413 267.00 LSE 1778533 30 May 2023 12:54:01 BST 10595 267.00 LSE 1778531 30 May 2023 12:54:01 BST 6139 267.00 LSE 1778529 30 May 2023 12:54:02 BST 9191 267.00 LSE 1778543 30 May 2023 12:54:02 BST 2523 267.00 LSE 1778541 30 May 2023 12:54:38 BST 1500 267.00 LSE 1778939 30 May 2023 12:54:38 BST 2732 267.00 LSE 1778937 30 May 2023 12:54:38 BST 11933 267.00 LSE 1778933 30 May 2023 12:54:38 BST 13842 267.00 LSE 1778935 30 May 2023 12:54:51 BST 3025 267.00 LSE 1779070 30 May 2023 12:54:51 BST 2732 267.00 LSE 1779068 30 May 2023 12:54:51 BST 2460 267.00 LSE 1779066 30 May 2023 12:58:05 BST 291 267.10 LSE 1781433 30 May 2023 12:58:05 BST 7849 267.00 LSE 1781425 30 May 2023 12:58:15 BST 2140 267.10 LSE 1781559 30 May 2023 12:58:15 BST 1935 267.10 LSE 1781557 30 May 2023 12:59:34 BST 1080 267.10 LSE 1782558 30 May 2023 12:59:34 BST 6721 267.10 LSE 1782552 30 May 2023 12:59:34 BST 2891 267.10 LSE 1782556 30 May 2023 12:59:34 BST 5082 267.10 LSE 1782554 30 May 2023 12:59:36 BST 524 267.10 LSE 1782592 30 May 2023 12:59:36 BST 7469 267.10 LSE 1782590 30 May 2023 13:00:16 BST 3419 267.10 LSE 1783401 30 May 2023 13:00:16 BST 3025 267.10 LSE 1783403 30 May 2023 13:00:16 BST 1500 267.10 LSE 1783405 30 May 2023 13:00:16 BST 3025 267.10 LSE 1783397 30 May 2023 13:00:16 BST 3419 267.10 LSE 1783395 30 May 2023 13:00:16 BST 1499 267.10 LSE 1783393 30 May 2023 13:00:16 BST 1230 267.10 LSE 1783391 30 May 2023 13:00:16 BST 1800 267.10 LSE 1783389 30 May 2023 13:00:16 BST 2250 267.10 LSE 1783399 30 May 2023 13:00:16 BST 6719 267.10 LSE 1783387 30 May 2023 13:00:25 BST 1483 267.10 LSE 1783516 30 May 2023 13:00:25 BST 1242 267.10 LSE 1783514 30 May 2023 13:00:25 BST 3025 267.10 LSE 1783512 30 May 2023 13:00:25 BST 3419 267.10 LSE 1783510 30 May 2023 13:00:25 BST 505 267.10 LSE 1783508 30 May 2023 13:00:36 BST 7176 267.00 LSE 1783674 30 May 2023 13:00:36 BST 250 267.00 LSE 1783672 30 May 2023 13:02:25 BST 7077 267.10 LSE 1784930 30 May 2023 13:08:25 BST 2700 267.20 LSE 1789021 30 May 2023 13:08:25 BST 3419 267.20 LSE 1789023 30 May 2023 13:08:31 BST 4294 267.10 LSE 1789076 30 May 2023 13:08:31 BST 257 267.10 LSE 1789074 30 May 2023 13:08:31 BST 1600 267.10 LSE 1789072 30 May 2023 13:08:31 BST 379 267.10 LSE 1789070 30 May 2023 13:10:25 BST 2512 267.30 LSE 1790388 30 May 2023 13:10:25 BST 2150 267.30 LSE 1790386 30 May 2023 13:10:35 BST 1306 267.30 LSE 1790507 30 May 2023 13:10:35 BST 3025 267.30 LSE 1790505 30 May 2023 13:10:35 BST 2563 267.30 LSE 1790503 30 May 2023 13:10:35 BST 1730 267.30 LSE 1790501 30 May 2023 13:11:05 BST 2563 267.30 LSE 1790750 30 May 2023 13:11:05 BST 3025 267.30 LSE 1790752 30 May 2023 13:11:05 BST 1286 267.30 LSE 1790754 30 May 2023 13:11:05 BST 1048 267.30 LSE 1790756 30 May 2023 13:13:53 BST 4153 267.40 LSE 1792567 30 May 2023 13:13:53 BST 258 267.40 LSE 1792565 30 May 2023 13:13:53 BST 2264 267.40 LSE 1792563 30 May 2023 13:13:53 BST 2563 267.40 LSE 1792561 30 May 2023 13:13:53 BST 7551 267.40 LSE 1792558 30 May 2023 13:15:10 BST 6651 267.30 LSE 1793415 30 May 2023 13:15:55 BST 91 267.20 LSE 1793995 30 May 2023 13:18:21 BST 1300 267.30 LSE 1796362 30 May 2023 13:18:21 BST 2264 267.30 LSE 1796360 30 May 2023 13:18:21 BST 2563 267.30 LSE 1796358 30 May 2023 13:18:21 BST 6890 267.30 LSE 1796356 30 May 2023 13:18:21 BST 19416 267.30 LSE 1796354 30 May 2023 13:18:24 BST 8912 267.20 LSE 1796439 30 May 2023 13:18:24 BST 568 267.20 LSE 1796437 30 May 2023 13:21:38 BST 5167 267.20 LSE 1799248 30 May 2023 13:21:38 BST 2663 267.20 LSE 1799246 30 May 2023 13:22:47 BST 4387 267.30 LSE 1800100 30 May 2023 13:22:47 BST 3247 267.30 LSE 1800102 30 May 2023 13:23:05 BST 4203 267.20 LSE 1800438 30 May 2023 13:23:05 BST 295 267.20 LSE 1800436 30 May 2023 13:23:05 BST 1900 267.20 LSE 1800434 30 May 2023 13:23:05 BST 1231 267.20 LSE 1800432 30 May 2023 13:23:05 BST 1991 267.20 LSE 1800430 30 May 2023 13:23:05 BST 5334 267.20 LSE 1800428 30 May 2023 13:28:20 BST 7168 267.10 LSE 1803983 30 May 2023 13:28:20 BST 629 267.10 LSE 1803981 30 May 2023 13:28:20 BST 7556 267.10 LSE 1803977 30 May 2023 13:33:29 BST 125 266.90 LSE 1808903 30 May 2023 13:33:29 BST 157 266.90 LSE 1808901 30 May 2023 13:33:29 BST 6304 266.90 LSE 1808899 30 May 2023 13:34:41 BST 3051 266.90 LSE 1809913 30 May 2023 13:34:41 BST 3519 266.90 LSE 1809911 30 May 2023 13:34:41 BST 954 266.90 LSE 1809909 30 May 2023 13:34:41 BST 2264 266.90 LSE 1809901 30 May 2023 13:34:41 BST 196 266.90 LSE 1809895 30 May 2023 13:34:41 BST 663 266.90 LSE 1809897 30 May 2023 13:34:41 BST 2278 266.90 LSE 1809899 30 May 2023 13:34:41 BST 2563 266.90 LSE 1809903 30 May 2023 13:34:41 BST 1234 266.90 LSE 1809905 30 May 2023 13:34:41 BST 218 266.90 LSE 1809907 30 May 2023 13:43:33 BST 1697 267.10 LSE 1817386 30 May 2023 13:43:33 BST 3026 267.10 LSE 1817384 30 May 2023 13:43:33 BST 2625 267.10 LSE 1817382 30 May 2023 13:43:33 BST 1480 267.10 LSE 1817380 30 May 2023 13:43:33 BST 1697 267.10 LSE 1817378 30 May 2023 13:43:33 BST 1921 267.10 LSE 1817376 30 May 2023 13:43:33 BST 1697 267.10 LSE 1817368 30 May 2023 13:43:33 BST 1921 267.10 LSE 1817370 30 May 2023 13:43:33 BST 2778 267.10 LSE 1817374 30 May 2023 13:43:33 BST 1285 267.10 LSE 1817372 30 May 2023 13:45:42 BST 1061 267.00 LSE 1819611 30 May 2023 13:45:42 BST 50 267.00 LSE 1819603 30 May 2023 13:45:42 BST 779 267.00 LSE 1819601 30 May 2023 13:45:42 BST 1107 267.00 LSE 1819609 30 May 2023 13:45:42 BST 6672 267.00 LSE 1819605 30 May 2023 13:45:42 BST 4648 267.00 LSE 1819607 30 May 2023 13:45:45 BST 3000 267.00 LSE 1819703 30 May 2023 13:46:27 BST 6556 267.00 LSE 1820442 30 May 2023 13:46:27 BST 21 267.00 LSE 1820440 30 May 2023 13:47:27 BST 309 267.00 LSE 1821613 30 May 2023 13:47:27 BST 2122 267.00 LSE 1821611 30 May 2023 13:47:27 BST 1921 267.00 LSE 1821609 30 May 2023 13:47:27 BST 2645 267.00 LSE 1821607 30 May 2023 13:47:27 BST 1272 267.00 LSE 1821605 30 May 2023 13:47:27 BST 20 267.00 LSE 1821603 30 May 2023 13:47:27 BST 1921 267.00 LSE 1821601 30 May 2023 13:47:27 BST 2122 267.00 LSE 1821599 30 May 2023 13:47:27 BST 663 267.00 LSE 1821597 30 May 2023 13:48:37 BST 3764 266.90 LSE 1822637 30 May 2023 13:48:37 BST 448 266.90 LSE 1822635 30 May 2023 13:48:37 BST 5243 266.90 LSE 1822633 30 May 2023 13:48:37 BST 1565 266.90 LSE 1822631 30 May 2023 13:54:25 BST 2153 266.80 LSE 1828621 30 May 2023 13:54:25 BST 5441 266.80 LSE 1828619 30 May 2023 13:54:25 BST 8096 266.80 LSE 1828617 30 May 2023 13:59:25 BST 288 266.90 LSE 1833183 30 May 2023 13:59:50 BST 1102 266.90 LSE 1833687 30 May 2023 13:59:50 BST 152 266.90 LSE 1833672 30 May 2023 13:59:50 BST 411 266.90 LSE 1833670 30 May 2023 13:59:50 BST 1600 266.90 LSE 1833667 30 May 2023 13:59:50 BST 1055 266.90 LSE 1833664 30 May 2023 13:59:50 BST 2101 266.90 LSE 1833656 30 May 2023 13:59:50 BST 5169 266.90 LSE 1833654 30 May 2023 13:59:50 BST 5803 266.90 LSE 1833652 30 May 2023 13:59:50 BST 2606 266.90 LSE 1833650 30 May 2023 14:01:16 BST 2300 267.00 LSE 1835224 30 May 2023 14:01:16 BST 1285 267.00 LSE 1835220 30 May 2023 14:01:16 BST 2303 267.00 LSE 1835218 30 May 2023 14:01:16 BST 1881 267.00 LSE 1835222 30 May 2023 14:01:17 BST 775 267.00 LSE 1835228 30 May 2023 14:01:17 BST 2642 267.00 LSE 1835226 30 May 2023 14:02:10 BST 1226 267.00 LSE 1836384 30 May 2023 14:02:10 BST 2401 267.00 LSE 1836382 30 May 2023 14:02:53 BST 1242 267.00 LSE 1836995 30 May 2023 14:02:53 BST 2122 267.00 LSE 1836991 30 May 2023 14:02:53 BST 2401 267.00 LSE 1836989 30 May 2023 14:02:53 BST 2464 267.00 LSE 1836987 30 May 2023 14:02:53 BST 1677 267.00 LSE 1836993 30 May 2023 14:04:11 BST 1600 266.90 LSE 1838066 30 May 2023 14:04:11 BST 2401 266.90 LSE 1838064 30 May 2023 14:04:11 BST 360 267.00 LSE 1838060 30 May 2023 14:04:11 BST 1311 267.00 LSE 1838058 30 May 2023 14:04:11 BST 1800 267.00 LSE 1838054 30 May 2023 14:04:11 BST 2122 267.00 LSE 1838050 30 May 2023 14:04:11 BST 2401 267.00 LSE 1838048 30 May 2023 14:04:11 BST 1004 267.00 LSE 1838046 30 May 2023 14:07:58 BST 3265 266.90 LSE 1841732 30 May 2023 14:07:58 BST 3832 266.90 LSE 1841734 30 May 2023 14:14:23 BST 7019 266.90 LSE 1847991 30 May 2023 14:14:23 BST 617 266.90 LSE 1847988 30 May 2023 14:14:23 BST 1226 266.90 LSE 1847986 30 May 2023 14:14:23 BST 1600 266.90 LSE 1847984 30 May 2023 14:14:23 BST 1591 266.90 LSE 1847982 30 May 2023 14:14:23 BST 1800 266.90 LSE 1847980 30 May 2023 14:14:23 BST 6465 266.90 LSE 1847978 30 May 2023 14:15:41 BST 1591 266.80 LSE 1849362 30 May 2023 14:15:41 BST 1193 266.80 LSE 1849358 30 May 2023 14:15:41 BST 1800 266.80 LSE 1849360 30 May 2023 14:22:34 BST 1418 267.20 LSE 1856762 30 May 2023 14:22:34 BST 8586 267.20 LSE 1856759 30 May 2023 14:25:08 BST 1207 267.20 LSE 1859186 30 May 2023 14:25:08 BST 3100 267.20 LSE 1859184 30 May 2023 14:25:08 BST 2000 267.20 LSE 1859182 30 May 2023 14:25:08 BST 1800 267.20 LSE 1859180 30 May 2023 14:25:08 BST 1591 267.20 LSE 1859178 30 May 2023 14:25:08 BST 2354 267.20 LSE 1859172 30 May 2023 14:25:08 BST 335 267.20 LSE 1859176 30 May 2023 14:25:08 BST 3725 267.20 LSE 1859174 30 May 2023 14:25:08 BST 5411 267.20 LSE 1859170 30 May 2023 14:25:08 BST 4271 267.20 LSE 1859168 30 May 2023 14:25:08 BST 255 267.20 LSE 1859166 30 May 2023 14:25:09 BST 1198 267.20 LSE 1859207 30 May 2023 14:25:09 BST 1800 267.20 LSE 1859205 30 May 2023 14:25:39 BST 8104 267.10 LSE 1859824 30 May 2023 14:29:22 BST 1827 267.20 LSE 1864159 30 May 2023 14:29:22 BST 2299 267.20 LSE 1864152 30 May 2023 14:29:22 BST 631 267.20 LSE 1864150 30 May 2023 14:29:22 BST 1193 267.20 LSE 1864148 30 May 2023 14:29:22 BST 1800 267.20 LSE 1864146 30 May 2023 14:29:22 BST 3471 267.20 LSE 1864110 30 May 2023 14:29:22 BST 1800 267.20 LSE 1864108 30 May 2023 14:29:22 BST 1591 267.20 LSE 1864106 30 May 2023 14:29:22 BST 2295 267.20 LSE 1864104 30 May 2023 14:29:22 BST 2000 267.20 LSE 1864102 30 May 2023 14:29:22 BST 1591 267.20 LSE 1864098 30 May 2023 14:29:22 BST 1800 267.20 LSE 1864100 30 May 2023 14:29:22 BST 7957 267.20 LSE 1864092 30 May 2023 14:30:35 BST 484 267.40 LSE 1870825 30 May 2023 14:30:35 BST 2967 267.40 LSE 1870821 30 May 2023 14:30:35 BST 3175 267.40 LSE 1870815 30 May 2023 14:30:35 BST 848 267.40 LSE 1870817 30 May 2023 14:31:24 BST 2500 267.40 LSE 1872856 30 May 2023 14:31:24 BST 485 267.40 LSE 1872854 30 May 2023 14:31:50 BST 1591 267.50 LSE 1873838 30 May 2023 14:31:50 BST 1800 267.50 LSE 1873836 30 May 2023 14:31:50 BST 2727 267.50 LSE 1873834 30 May 2023 14:31:50 BST 2543 267.50 LSE 1873828 30 May 2023 14:31:50 BST 1800 267.50 LSE 1873826 30 May 2023 14:31:50 BST 1469 267.50 LSE 1873832 30 May 2023 14:31:50 BST 1591 267.50 LSE 1873830 30 May 2023 14:31:51 BST 269 267.50 LSE 1873885 30 May 2023 14:31:54 BST 2100 267.50 LSE 1873979 30 May 2023 14:32:13 BST 7731 267.50 LSE 1874730 30 May 2023 14:32:16 BST 1591 267.50 LSE 1874873 30 May 2023 14:32:16 BST 1800 267.50 LSE 1874871 30 May 2023 14:32:16 BST 1241 267.50 LSE 1874869 30 May 2023 14:32:16 BST 1591 267.50 LSE 1874861 30 May 2023 14:32:16 BST 1800 267.50 LSE 1874859 30 May 2023 14:32:16 BST 9000 267.50 LSE 1874855 30 May 2023 14:32:16 BST 8455 267.50 LSE 1874857 30 May 2023 14:32:16 BST 2579 267.50 LSE 1874853 30 May 2023 14:32:16 BST 1800 267.50 LSE 1874851 30 May 2023 14:32:16 BST 1591 267.50 LSE 1874849 30 May 2023 14:32:31 BST 1591 267.50 LSE 1875377 30 May 2023 14:32:31 BST 1800 267.50 LSE 1875375 30 May 2023 14:32:31 BST 421 267.50 LSE 1875373 30 May 2023 14:32:34 BST 7047 267.40 LSE 1875459 30 May 2023 14:32:34 BST 385 267.50 LSE 1875451 30 May 2023 14:32:34 BST 1591 267.50 LSE 1875447 30 May 2023 14:32:34 BST 1800 267.50 LSE 1875449 30 May 2023 14:32:34 BST 1595 267.50 LSE 1875445 30 May 2023 14:32:34 BST 1800 267.50 LSE 1875441 30 May 2023 14:32:34 BST 2434 267.50 LSE 1875439 30 May 2023 14:32:34 BST 1591 267.50 LSE 1875443 30 May 2023 14:33:51 BST 1591 267.50 LSE 1878306 30 May 2023 14:33:51 BST 1800 267.50 LSE 1878304 30 May 2023 14:33:51 BST 1198 267.50 LSE 1878302 30 May 2023 14:33:51 BST 575 267.50 LSE 1878290 30 May 2023 14:33:51 BST 1591 267.50 LSE 1878284 30 May 2023 14:33:51 BST 1800 267.50 LSE 1878282 30 May 2023 14:33:51 BST 718 267.50 LSE 1878286 30 May 2023 14:33:51 BST 1514 267.50 LSE 1878288 30 May 2023 14:33:51 BST 1562 267.50 LSE 1878280 30 May 2023 14:33:51 BST 1514 267.50 LSE 1878278 30 May 2023 14:33:51 BST 1800 267.50 LSE 1878276 30 May 2023 14:33:51 BST 1591 267.50 LSE 1878274 30 May 2023 14:33:51 BST 59 267.50 LSE 1878272 30 May 2023 14:34:05 BST 198 267.40 LSE 1878815 30 May 2023 14:34:05 BST 7564 267.40 LSE 1878767 30 May 2023 14:34:08 BST 6733 267.30 LSE 1879022 30 May 2023 14:34:08 BST 7617 267.30 LSE 1879018 30 May 2023 14:34:08 BST 131 267.30 LSE 1879016 30 May 2023 14:35:41 BST 1800 267.50 LSE 1882110 30 May 2023 14:35:41 BST 7049 267.50 LSE 1882108 30 May 2023 14:35:41 BST 7826 267.50 LSE 1882106 30 May 2023 14:36:39 BST 1460 267.50 LSE 1884131 30 May 2023 14:36:39 BST 1591 267.50 LSE 1884129 30 May 2023 14:36:39 BST 877 267.50 LSE 1884127 30 May 2023 14:36:39 BST 8586 267.50 LSE 1884125 30 May 2023 14:37:51 BST 578 267.40 LSE 1886673 30 May 2023 14:37:51 BST 210 267.40 LSE 1886675 30 May 2023 14:37:51 BST 1519 267.50 LSE 1886664 30 May 2023 14:37:51 BST 1316 267.50 LSE 1886662 30 May 2023 14:37:51 BST 2700 267.50 LSE 1886660 30 May 2023 14:37:51 BST 1800 267.50 LSE 1886658 30 May 2023 14:37:51 BST 1591 267.50 LSE 1886656 30 May 2023 14:37:51 BST 7136 267.50 LSE 1886648 30 May 2023 14:37:51 BST 9129 267.50 LSE 1886650 30 May 2023 14:37:51 BST 4184 267.50 LSE 1886652 30 May 2023 14:37:51 BST 2921 267.50 LSE 1886654 30 May 2023 14:37:55 BST 1127 267.40 LSE 1886804 30 May 2023 14:37:55 BST 2300 267.40 LSE 1886802 30 May 2023 14:37:55 BST 1591 267.40 LSE 1886800 30 May 2023 14:37:55 BST 1800 267.40 LSE 1886798 30 May 2023 14:37:55 BST 929 267.40 LSE 1886792 30 May 2023 14:37:55 BST 6006 267.40 LSE 1886794 30 May 2023 14:39:22 BST 1800 267.30 LSE 1889939 30 May 2023 14:39:22 BST 1591 267.30 LSE 1889937 30 May 2023 14:39:22 BST 4261 267.30 LSE 1889933 30 May 2023 14:39:22 BST 3008 267.30 LSE 1889931 30 May 2023 14:39:22 BST 1591 267.30 LSE 1889852 30 May 2023 14:39:22 BST 3403 267.30 LSE 1889854 30 May 2023 14:39:22 BST 1496 267.30 LSE 1889850 30 May 2023 14:39:22 BST 602 267.30 LSE 1889848 30 May 2023 14:39:22 BST 1800 267.30 LSE 1889846 30 May 2023 14:39:22 BST 6818 267.30 LSE 1889840 30 May 2023 14:39:25 BST 1531 267.30 LSE 1890091 30 May 2023 14:39:25 BST 3125 267.30 LSE 1890089 30 May 2023 14:39:25 BST 1591 267.30 LSE 1890087 30 May 2023 14:39:25 BST 1800 267.30 LSE 1890085 30 May 2023 14:39:58 BST 6831 267.20 LSE 1891097 30 May 2023 14:40:11 BST 1591 267.10 LSE 1891740 30 May 2023 14:40:11 BST 3226 267.10 LSE 1891738 30 May 2023 14:40:11 BST 1800 267.10 LSE 1891742 30 May 2023 14:40:11 BST 1512 267.10 LSE 1891744 30 May 2023 14:40:43 BST 2959 267.10 LSE 1892782 30 May 2023 14:40:43 BST 702 267.10 LSE 1892772 30 May 2023 14:40:43 BST 1847 267.10 LSE 1892770 30 May 2023 14:41:21 BST 1603 267.20 LSE 1893901 30 May 2023 14:41:21 BST 1554 267.20 LSE 1893897 30 May 2023 14:41:21 BST 1591 267.20 LSE 1893895 30 May 2023 14:41:21 BST 1800 267.20 LSE 1893893 30 May 2023 14:41:21 BST 3373 267.20 LSE 1893891 30 May 2023 14:41:21 BST 1034 267.20 LSE 1893899 30 May 2023 14:42:30 BST 1573 267.20 LSE 1895879 30 May 2023 14:42:30 BST 1591 267.20 LSE 1895871 30 May 2023 14:42:30 BST 1800 267.20 LSE 1895869 30 May 2023 14:42:30 BST 1764 267.20 LSE 1895877 30 May 2023 14:42:30 BST 2200 267.20 LSE 1895873 30 May 2023 14:42:30 BST 7660 267.20 LSE 1895875 30 May 2023 14:42:30 BST 7660 267.20 LSE 1895867 30 May 2023 14:42:30 BST 257 267.20 LSE 1895865 30 May 2023 14:44:20 BST 4246 267.20 LSE 1899314 30 May 2023 14:44:20 BST 1800 267.20 LSE 1899312 30 May 2023 14:44:20 BST 1591 267.20 LSE 1899310 30 May 2023 14:44:20 BST 4216 267.20 LSE 1899306 30 May 2023 14:44:20 BST 392 267.20 LSE 1899304 30 May 2023 14:44:20 BST 1800 267.20 LSE 1899302 30 May 2023 14:44:20 BST 1591 267.20 LSE 1899300 30 May 2023 14:44:20 BST 3335 267.20 LSE 1899296 30 May 2023 14:44:20 BST 2535 267.20 LSE 1899294 30 May 2023 14:44:20 BST 1591 267.20 LSE 1899292 30 May 2023 14:44:20 BST 1800 267.20 LSE 1899290 30 May 2023 14:44:20 BST 2535 267.20 LSE 1899288 30 May 2023 14:44:20 BST 1482 267.20 LSE 1899286 30 May 2023 14:44:20 BST 1591 267.20 LSE 1899282 30 May 2023 14:44:20 BST 1800 267.20 LSE 1899280 30 May 2023 14:44:20 BST 2700 267.20 LSE 1899284 30 May 2023 14:44:20 BST 6916 267.20 LSE 1899276 30 May 2023 14:45:58 BST 3032 267.00 LSE 1902454 30 May 2023 14:46:01 BST 218 267.00 LSE 1902662 30 May 2023 14:46:05 BST 140 267.00 LSE 1902835 30 May 2023 14:46:05 BST 2121 267.00 LSE 1902833 30 May 2023 14:46:05 BST 1300 267.00 LSE 1902831 30 May 2023 14:46:06 BST 400 266.90 LSE 1902859 30 May 2023 14:46:06 BST 302 266.90 LSE 1902857 30 May 2023 14:46:07 BST 1000 266.90 LSE 1902882 30 May 2023 14:46:07 BST 99 266.90 LSE 1902879 30 May 2023 14:46:07 BST 110 266.90 LSE 1902869 30 May 2023 14:46:07 BST 2800 266.90 LSE 1902863 30 May 2023 14:46:07 BST 1200 266.90 LSE 1902861 30 May 2023 14:46:07 BST 1000 266.90 LSE 1902865 30 May 2023 14:46:07 BST 1000 266.90 LSE 1902867 30 May 2023 14:46:20 BST 248 266.90 LSE 1903344 30 May 2023 14:46:20 BST 201 266.90 LSE 1903342 30 May 2023 14:46:20 BST 299 266.90 LSE 1903340 30 May 2023 14:46:20 BST 199 266.90 LSE 1903338 30 May 2023 14:46:20 BST 562 266.90 LSE 1903336 30 May 2023 14:47:23 BST 1992 267.30 LSE 1906079 30 May 2023 14:47:23 BST 1800 267.30 LSE 1906077 30 May 2023 14:47:23 BST 2499 267.30 LSE 1906075 30 May 2023 14:47:23 BST 2685 267.30 LSE 1906069 30 May 2023 14:47:23 BST 1800 267.30 LSE 1906071 30 May 2023 14:47:23 BST 1992 267.30 LSE 1906073 30 May 2023 14:47:32 BST 1265 267.20 LSE 1906351 30 May 2023 14:47:32 BST 1883 267.20 LSE 1906353 30 May 2023 14:47:32 BST 1800 267.20 LSE 1906355 30 May 2023 14:47:32 BST 1992 267.20 LSE 1906357 30 May 2023 14:47:32 BST 2200 267.20 LSE 1906337 30 May 2023 14:47:32 BST 1992 267.20 LSE 1906335 30 May 2023 14:47:32 BST 1800 267.20 LSE 1906333 30 May 2023 14:47:32 BST 3556 267.20 LSE 1906331 30 May 2023 14:47:32 BST 4349 267.20 LSE 1906327 30 May 2023 14:47:59 BST 6843 267.10 LSE 1907108 30 May 2023 14:47:59 BST 1562 267.10 LSE 1907106 30 May 2023 14:47:59 BST 6843 267.10 LSE 1907104 30 May 2023 14:47:59 BST 6843 267.10 LSE 1907102 30 May 2023 14:48:44 BST 2500 267.00 LSE 1908501 30 May 2023 14:48:44 BST 1992 267.00 LSE 1908499 30 May 2023 14:48:44 BST 1800 267.00 LSE 1908497 30 May 2023 14:51:20 BST 1800 267.00 LSE 1913394 30 May 2023 14:51:20 BST 7515 267.00 LSE 1913392 30 May 2023 14:51:31 BST 1592 267.00 LSE 1913943 30 May 2023 14:51:31 BST 1800 267.00 LSE 1913939 30 May 2023 14:51:31 BST 1450 267.00 LSE 1913937 30 May 2023 14:51:31 BST 1992 267.00 LSE 1913941 30 May 2023 14:51:37 BST 1773 266.90 LSE 1914201 30 May 2023 14:51:37 BST 1575 266.90 LSE 1914199 30 May 2023 14:51:37 BST 1800 266.90 LSE 1914197 30 May 2023 14:51:37 BST 1992 266.90 LSE 1914195 30 May 2023 14:51:37 BST 7477 266.90 LSE 1914189 30 May 2023 14:52:45 BST 1992 267.10 LSE 1916273 30 May 2023 14:52:45 BST 1800 267.10 LSE 1916271 30 May 2023 14:52:45 BST 1509 267.10 LSE 1916275 30 May 2023 14:53:36 BST 3478 267.20 LSE 1918209 30 May 2023 14:53:36 BST 1800 267.20 LSE 1918207 30 May 2023 14:53:36 BST 1992 267.20 LSE 1918205 30 May 2023 14:53:36 BST 447 267.20 LSE 1918203 30 May 2023 14:53:36 BST 1145 267.20 LSE 1918201 30 May 2023 14:53:36 BST 3208 267.20 LSE 1918199 30 May 2023 14:53:36 BST 1992 267.20 LSE 1918197 30 May 2023 14:53:36 BST 1800 267.20 LSE 1918195 30 May 2023 14:53:36 BST 1 267.20 LSE 1918191 30 May 2023 14:53:36 BST 3534 267.20 LSE 1918189 30 May 2023 14:53:36 BST 4655 267.20 LSE 1918193 30 May 2023 14:55:15 BST 1674 267.20 LSE 1921636 30 May 2023 14:55:15 BST 1496 267.20 LSE 1921634 30 May 2023 14:55:15 BST 1992 267.20 LSE 1921630 30 May 2023 14:55:15 BST 1800 267.20 LSE 1921632 30 May 2023 14:55:21 BST 1087 267.20 LSE 1921804 30 May 2023 14:55:21 BST 1992 267.20 LSE 1921802 30 May 2023 14:55:21 BST 1800 267.20 LSE 1921800 30 May 2023 14:55:21 BST 1 267.20 LSE 1921798 30 May 2023 14:56:21 BST 140 267.10 LSE 1924755 30 May 2023 14:56:21 BST 365 267.10 LSE 1924747 30 May 2023 14:56:21 BST 1414 267.10 LSE 1924485 30 May 2023 14:56:21 BST 223 267.10 LSE 1924159 30 May 2023 14:56:21 BST 174 267.10 LSE 1924157 30 May 2023 14:56:21 BST 1800 267.10 LSE 1924153 30 May 2023 14:56:21 BST 4928 267.10 LSE 1924143 30 May 2023 14:56:21 BST 1992 267.10 LSE 1924140 30 May 2023 14:56:21 BST 1800 267.10 LSE 1924138 30 May 2023 14:56:21 BST 1800 267.10 LSE 1924119 30 May 2023 14:56:21 BST 7484 267.10 LSE 1924124 30 May 2023 14:56:21 BST 1992 267.10 LSE 1924122 30 May 2023 14:56:21 BST 597 267.10 LSE 1924111 30 May 2023 14:56:21 BST 2633 267.10 LSE 1924107 30 May 2023 14:56:21 BST 1992 267.10 LSE 1924105 30 May 2023 14:56:21 BST 1800 267.10 LSE 1924103 30 May 2023 14:56:21 BST 1259 267.10 LSE 1923798 30 May 2023 14:56:21 BST 1600 267.10 LSE 1923795 30 May 2023 14:56:21 BST 1992 267.10 LSE 1923793 30 May 2023 14:56:21 BST 1800 267.10 LSE 1923791 30 May 2023 14:56:21 BST 7591 267.10 LSE 1923771 30 May 2023 14:56:21 BST 196 267.10 LSE 1923672 30 May 2023 14:56:21 BST 6996 267.10 LSE 1923658 30 May 2023 14:57:00 BST 1800 266.90 LSE 1927729 30 May 2023 14:57:00 BST 1992 266.90 LSE 1927731 30 May 2023 14:57:00 BST 1511 266.90 LSE 1927733 30 May 2023 14:57:00 BST 7654 266.90 LSE 1927727 30 May 2023 14:57:08 BST 1992 266.80 LSE 1928077 30 May 2023 14:57:08 BST 416 266.80 LSE 1928075 30 May 2023 14:57:08 BST 1800 266.80 LSE 1928073 30 May 2023 14:57:08 BST 3982 266.80 LSE 1928071 30 May 2023 14:57:08 BST 3516 266.80 LSE 1928069 30 May 2023 14:57:37 BST 97 266.80 LSE 1929105 30 May 2023 14:57:37 BST 2950 266.80 LSE 1929103 30 May 2023 15:01:01 BST 419 267.10 LSE 1939062 30 May 2023 15:01:23 BST 11320 267.30 LSE 1940268 30 May 2023 15:01:23 BST 4367 267.30 LSE 1940270 30 May 2023 15:01:24 BST 1515 267.30 LSE 1940277 30 May 2023 15:01:31 BST 1250 267.30 LSE 1940638 30 May 2023 15:01:31 BST 1581 267.30 LSE 1940636 30 May 2023 15:01:31 BST 205 267.30 LSE 1940634 30 May 2023 15:01:35 BST 4512 267.20 LSE 1940935 30 May 2023 15:01:35 BST 7409 267.20 LSE 1940932 30 May 2023 15:01:35 BST 7027 267.20 LSE 1940930 30 May 2023 15:02:18 BST 1800 267.20 LSE 1942692 30 May 2023 15:02:18 BST 1455 267.20 LSE 1942696 30 May 2023 15:02:18 BST 1992 267.20 LSE 1942694 30 May 2023 15:02:22 BST 1992 267.20 LSE 1942792 30 May 2023 15:02:22 BST 1800 267.20 LSE 1942790 30 May 2023 15:02:22 BST 1881 267.20 LSE 1942788 30 May 2023 15:02:22 BST 1992 267.20 LSE 1942782 30 May 2023 15:02:22 BST 1800 267.20 LSE 1942780 30 May 2023 15:02:22 BST 1457 267.20 LSE 1942778 30 May 2023 15:02:32 BST 1992 267.10 LSE 1943208 30 May 2023 15:02:32 BST 2543 267.10 LSE 1943210 30 May 2023 15:02:32 BST 1551 267.10 LSE 1943212 30 May 2023 15:02:32 BST 1800 267.10 LSE 1943206 30 May 2023 15:02:32 BST 7195 267.10 LSE 1943174 30 May 2023 15:04:20 BST 7417 266.80 LSE 1946586 30 May 2023 15:04:25 BST 857 266.70 LSE 1946759 30 May 2023 15:04:25 BST 1268 266.70 LSE 1946757 30 May 2023 15:04:25 BST 6489 266.70 LSE 1946755 30 May 2023 15:04:31 BST 1992 266.70 LSE 1946905 30 May 2023 15:04:31 BST 1800 266.70 LSE 1946903 30 May 2023 15:04:31 BST 450 266.70 LSE 1946907 30 May 2023 15:04:31 BST 1992 266.70 LSE 1946899 30 May 2023 15:04:31 BST 2400 266.70 LSE 1946901 30 May 2023 15:04:31 BST 1800 266.70 LSE 1946897 30 May 2023 15:04:31 BST 6712 266.70 LSE 1946895 30 May 2023 15:04:31 BST 1002 266.70 LSE 1946893 30 May 2023 15:07:29 BST 2265 266.40 LSE 1953341 30 May 2023 15:07:29 BST 1992 266.40 LSE 1953339 30 May 2023 15:07:29 BST 1800 266.40 LSE 1953337 30 May 2023 15:07:30 BST 8082 266.30 LSE 1953368 30 May 2023 15:10:00 BST 7185 266.40 LSE 1957574 30 May 2023 15:10:52 BST 1154 266.30 LSE 1959371 30 May 2023 15:10:52 BST 1527 266.30 LSE 1959369 30 May 2023 15:10:52 BST 1800 266.30 LSE 1959364 30 May 2023 15:10:52 BST 1992 266.30 LSE 1959366 30 May 2023 15:10:52 BST 9 266.30 LSE 1959360 30 May 2023 15:10:52 BST 7446 266.30 LSE 1959358 30 May 2023 15:12:19 BST 6472 266.00 LSE 1962145 30 May 2023 15:12:52 BST 1992 266.10 LSE 1963236 30 May 2023 15:13:58 BST 4431 266.50 LSE 1965555 30 May 2023 15:14:30 BST 9896 266.60 LSE 1966530 30 May 2023 15:14:30 BST 3393 266.60 LSE 1966534 30 May 2023 15:14:30 BST 9962 266.60 LSE 1966532 30 May 2023 15:14:45 BST 2236 266.60 LSE 1966822 30 May 2023 15:14:45 BST 2255 266.60 LSE 1966816 30 May 2023 15:14:45 BST 2629 266.60 LSE 1966814 30 May 2023 15:14:45 BST 1517 266.60 LSE 1966820 30 May 2023 15:14:45 BST 1992 266.60 LSE 1966818 30 May 2023 15:17:42 BST 8141 266.90 LSE 1972315 30 May 2023 15:17:42 BST 2491 267.00 LSE 1972294 30 May 2023 15:17:42 BST 2255 267.00 LSE 1972296 30 May 2023 15:17:42 BST 4533 267.00 LSE 1972298 30 May 2023 15:17:42 BST 8766 267.00 LSE 1972300 30 May 2023 15:17:42 BST 3116 267.00 LSE 1972290 30 May 2023 15:17:42 BST 13671 267.00 LSE 1972292 30 May 2023 15:18:28 BST 2255 267.10 LSE 1973651 30 May 2023 15:18:28 BST 2360 267.10 LSE 1973649 30 May 2023 15:18:28 BST 2036 267.10 LSE 1973653 30 May 2023 15:18:28 BST 2491 267.10 LSE 1973641 30 May 2023 15:18:28 BST 1514 267.10 LSE 1973639 30 May 2023 15:18:28 BST 2255 267.10 LSE 1973637 30 May 2023 15:18:28 BST 2236 267.10 LSE 1973635 30 May 2023 15:18:28 BST 1456 267.10 LSE 1973633 30 May 2023 15:18:28 BST 2491 267.10 LSE 1973631 30 May 2023 15:18:28 BST 2255 267.10 LSE 1973629 30 May 2023 15:18:28 BST 2589 267.10 LSE 1973627 30 May 2023 15:21:05 BST 1539 267.30 LSE 1978798 30 May 2023 15:21:05 BST 2491 267.30 LSE 1978796 30 May 2023 15:21:05 BST 2820 267.30 LSE 1978794 30 May 2023 15:21:05 BST 1677 267.30 LSE 1978790 30 May 2023 15:21:06 BST 2491 267.30 LSE 1978845 30 May 2023 15:21:06 BST 2820 267.30 LSE 1978843 30 May 2023 15:21:46 BST 2820 267.30 LSE 1979858 30 May 2023 15:21:46 BST 2200 267.30 LSE 1979856 30 May 2023 15:22:00 BST 2491 267.30 LSE 1980338 30 May 2023 15:22:00 BST 2236 267.30 LSE 1980336 30 May 2023 15:22:00 BST 2820 267.30 LSE 1980340 30 May 2023 15:22:00 BST 1512 267.30 LSE 1980342 30 May 2023 15:22:15 BST 573 267.30 LSE 1980949 30 May 2023 15:22:15 BST 1171 267.30 LSE 1980947 30 May 2023 15:22:15 BST 2491 267.30 LSE 1980945 30 May 2023 15:22:15 BST 2820 267.30 LSE 1980943 30 May 2023 15:22:15 BST 1988 267.30 LSE 1980951 30 May 2023 15:22:15 BST 1511 267.30 LSE 1980941 30 May 2023 15:22:15 BST 2820 267.30 LSE 1980939 30 May 2023 15:22:15 BST 2491 267.30 LSE 1980937 30 May 2023 15:23:26 BST 6453 266.90 LSE 1983333 30 May 2023 15:24:10 BST 200 267.00 LSE 1984346 30 May 2023 15:24:10 BST 200 267.00 LSE 1984348 30 May 2023 15:24:29 BST 6706 267.00 LSE 1984861 30 May 2023 15:24:58 BST 1800 267.10 LSE 1986389 30 May 2023 15:24:58 BST 2820 267.10 LSE 1986387 30 May 2023 15:24:58 BST 2491 267.10 LSE 1986385 30 May 2023 15:24:58 BST 8789 267.10 LSE 1986383 30 May 2023 15:24:58 BST 8569 267.10 LSE 1986381 30 May 2023 15:25:15 BST 4093 267.10 LSE 1987410 30 May 2023 15:25:15 BST 3121 267.10 LSE 1987406 30 May 2023 15:25:15 BST 2820 267.10 LSE 1987408 30 May 2023 15:25:18 BST 1109 267.10 LSE 1987604 30 May 2023 15:25:18 BST 3121 267.10 LSE 1987602 30 May 2023 15:25:18 BST 10145 267.10 LSE 1987598 30 May 2023 15:25:18 BST 2820 267.10 LSE 1987600 30 May 2023 15:27:01 BST 2820 266.50 LSE 1990383 30 May 2023 15:27:01 BST 7572 266.50 LSE 1990379 30 May 2023 15:27:10 BST 7144 266.40 LSE 1990758 30 May 2023 15:28:15 BST 3121 266.50 LSE 1992815 30 May 2023 15:28:15 BST 1492 266.50 LSE 1992813 30 May 2023 15:28:15 BST 2820 266.50 LSE 1992811 30 May 2023 15:28:38 BST 6608 266.30 LSE 1993556 30 May 2023 15:30:03 BST 6515 266.10 LSE 1996187 30 May 2023 15:30:20 BST 3121 266.10 LSE 1996649 30 May 2023 15:30:20 BST 2820 266.10 LSE 1996647 30 May 2023 15:31:52 BST 7787 266.20 LSE 1998986 30 May 2023 15:33:04 BST 4155 266.40 LSE 2001271 30 May 2023 15:33:08 BST 1262 266.40 LSE 2001411 30 May 2023 15:33:08 BST 3121 266.40 LSE 2001409 30 May 2023 15:33:08 BST 1573 266.40 LSE 2001407 30 May 2023 15:33:08 BST 4237 266.40 LSE 2001405 30 May 2023 15:33:08 BST 1677 266.40 LSE 2001403 30 May 2023 15:33:21 BST 2130 266.30 LSE 2001953 30 May 2023 15:33:21 BST 2236 266.30 LSE 2001951 30 May 2023 15:33:21 BST 2900 266.30 LSE 2001949 30 May 2023 15:33:21 BST 366 266.30 LSE 2001947 30 May 2023 15:33:21 BST 3759 266.30 LSE 2001945 30 May 2023 15:33:21 BST 3121 266.30 LSE 2001943 30 May 2023 15:33:21 BST 594 266.30 LSE 2001941 30 May 2023 15:33:21 BST 6463 266.30 LSE 2001937 30 May 2023 15:35:11 BST 7676 265.90 LSE 2005069 30 May 2023 15:35:27 BST 7673 265.90 LSE 2005671 30 May 2023 15:36:19 BST 6528 265.90 LSE 2007150 30 May 2023 15:36:19 BST 7878 265.90 LSE 2007142 30 May 2023 15:38:10 BST 1503 265.70 LSE 2010095 30 May 2023 15:38:10 BST 1796 265.70 LSE 2010097 30 May 2023 15:38:10 BST 4552 265.70 LSE 2010093 30 May 2023 15:38:12 BST 3000 265.70 LSE 2010155 30 May 2023 15:38:12 BST 206 265.70 LSE 2010153 30 May 2023 15:38:15 BST 3121 265.80 LSE 2010294 30 May 2023 15:38:15 BST 2820 265.80 LSE 2010292 30 May 2023 15:38:15 BST 2608 265.80 LSE 2010290 30 May 2023 15:38:17 BST 2252 265.80 LSE 2010346 30 May 2023 15:38:17 BST 2820 265.80 LSE 2010344 30 May 2023 15:38:17 BST 3478 265.80 LSE 2010342 30 May 2023 15:38:18 BST 3121 265.70 LSE 2010434 30 May 2023 15:38:18 BST 3121 265.70 LSE 2010428 30 May 2023 15:38:18 BST 8219 265.70 LSE 2010420 30 May 2023 15:39:41 BST 3121 265.90 LSE 2012739 30 May 2023 15:39:41 BST 2820 265.90 LSE 2012737 30 May 2023 15:39:41 BST 2370 265.90 LSE 2012735 30 May 2023 15:39:41 BST 2700 265.90 LSE 2012727 30 May 2023 15:39:41 BST 2820 265.90 LSE 2012725 30 May 2023 15:39:41 BST 2490 265.90 LSE 2012733 30 May 2023 15:39:41 BST 1497 265.90 LSE 2012729 30 May 2023 15:39:41 BST 3121 265.90 LSE 2012731 30 May 2023 15:40:49 BST 2236 266.00 LSE 2014528 30 May 2023 15:40:49 BST 2600 266.00 LSE 2014526 30 May 2023 15:40:49 BST 1552 266.00 LSE 2014524 30 May 2023 15:40:49 BST 3121 266.00 LSE 2014522 30 May 2023 15:40:49 BST 2820 266.00 LSE 2014520 30 May 2023 15:40:49 BST 7292 266.00 LSE 2014518 30 May 2023 15:42:48 BST 5689 266.00 LSE 2017712 30 May 2023 15:42:48 BST 1837 266.00 LSE 2017710 30 May 2023 15:43:25 BST 214 266.00 LSE 2018666 30 May 2023 15:43:25 BST 1867 266.00 LSE 2018664 30 May 2023 15:43:25 BST 2820 266.00 LSE 2018662 30 May 2023 15:43:25 BST 3121 266.00 LSE 2018660 30 May 2023 15:44:44 BST 7471 266.00 LSE 2020890 30 May 2023 15:45:44 BST 3121 266.00 LSE 2022607 30 May 2023 15:45:44 BST 2820 266.00 LSE 2022605 30 May 2023 15:45:44 BST 841 266.00 LSE 2022603 30 May 2023 15:47:05 BST 2820 266.00 LSE 2024917 30 May 2023 15:47:05 BST 608 266.00 LSE 2024919 30 May 2023 15:47:05 BST 3121 266.00 LSE 2024915 30 May 2023 15:47:05 BST 4094 266.00 LSE 2024913 30 May 2023 15:49:25 BST 7969 265.70 LSE 2029119 30 May 2023 15:50:45 BST 1853 266.00 LSE 2031341 30 May 2023 15:51:18 BST 2236 266.00 LSE 2032089 30 May 2023 15:51:18 BST 2820 265.90 LSE 2032085 30 May 2023 15:51:18 BST 3121 265.90 LSE 2032087 30 May 2023 15:51:18 BST 2525 266.00 LSE 2032091 30 May 2023 15:51:18 BST 2820 266.00 LSE 2032093 30 May 2023 15:51:18 BST 3121 266.00 LSE 2032095 30 May 2023 15:51:18 BST 1800 266.00 LSE 2032097 30 May 2023 15:51:18 BST 2334 266.00 LSE 2032099 30 May 2023 15:51:18 BST 1802 266.00 LSE 2032073 30 May 2023 15:51:18 BST 1316 266.00 LSE 2032071 30 May 2023 15:51:18 BST 2820 266.00 LSE 2032069 30 May 2023 15:51:18 BST 1457 266.00 LSE 2032067 30 May 2023 15:51:18 BST 3121 266.00 LSE 2032065 30 May 2023 15:51:18 BST 2685 266.00 LSE 2032063 30 May 2023 15:53:05 BST 2300 265.90 LSE 2034533 30 May 2023 15:53:05 BST 1987 265.90 LSE 2034531 30 May 2023 15:53:05 BST 2820 265.90 LSE 2034529 30 May 2023 15:53:05 BST 3121 265.90 LSE 2034527 30 May 2023 15:53:05 BST 188 265.90 LSE 2034525 30 May 2023 15:55:27 BST 7115 265.70 LSE 2037945 30 May 2023 15:57:05 BST 7950 265.70 LSE 2040280 30 May 2023 15:57:46 BST 152 265.60 LSE 2041500 30 May 2023 15:57:46 BST 3121 265.60 LSE 2041498 30 May 2023 15:57:46 BST 2820 265.60 LSE 2041496 30 May 2023 15:57:46 BST 303 265.60 LSE 2041494 30 May 2023 15:57:46 BST 3121 265.60 LSE 2041492 30 May 2023 15:57:46 BST 2820 265.60 LSE 2041490 30 May 2023 15:57:46 BST 2820 265.60 LSE 2041481 30 May 2023 15:57:46 BST 3121 265.60 LSE 2041483 30 May 2023 15:57:46 BST 2340 265.60 LSE 2041485 30 May 2023 15:57:46 BST 751 265.60 LSE 2041487 30 May 2023 15:58:15 BST 3121 265.60 LSE 2042158 30 May 2023 15:58:15 BST 2820 265.60 LSE 2042156 30 May 2023 16:00:52 BST 2820 265.70 LSE 2048486 30 May 2023 16:00:52 BST 1665 265.70 LSE 2048488 30 May 2023 16:00:52 BST 2340 265.70 LSE 2048484 30 May 2023 16:00:56 BST 2340 265.70 LSE 2048729 30 May 2023 16:00:56 BST 2820 265.70 LSE 2048727 30 May 2023 16:00:56 BST 1653 265.70 LSE 2048725 30 May 2023 16:01:01 BST 3105 265.70 LSE 2048987 30 May 2023 16:01:01 BST 2340 265.70 LSE 2048985 30 May 2023 16:01:01 BST 1595 265.70 LSE 2048983 30 May 2023 16:01:15 BST 697 265.70 LSE 2049518 30 May 2023 16:01:15 BST 1643 265.70 LSE 2049516 30 May 2023 16:01:15 BST 2379 265.70 LSE 2049522 30 May 2023 16:01:15 BST 1469 265.70 LSE 2049520 30 May 2023 16:01:15 BST 2236 265.70 LSE 2049524 30 May 2023 16:01:15 BST 2340 265.70 LSE 2049514 30 May 2023 16:01:15 BST 2820 265.70 LSE 2049512 30 May 2023 16:02:15 BST 2953 265.70 LSE 2050924 30 May 2023 16:02:15 BST 2820 265.70 LSE 2050922 30 May 2023 16:02:15 BST 2340 265.70 LSE 2050920 30 May 2023 16:02:15 BST 1687 265.70 LSE 2050918 30 May 2023 16:02:25 BST 1625 265.70 LSE 2051100 30 May 2023 16:02:25 BST 3949 265.70 LSE 2051098 30 May 2023 16:02:25 BST 1352 265.70 LSE 2051102 30 May 2023 16:02:25 BST 2340 265.70 LSE 2051096 30 May 2023 16:02:25 BST 2820 265.70 LSE 2051094 30 May 2023 16:04:22 BST 1556 265.60 LSE 2054099 30 May 2023 16:04:22 BST 2340 265.60 LSE 2054097 30 May 2023 16:04:22 BST 2820 265.60 LSE 2054095 30 May 2023 16:04:22 BST 7161 265.60 LSE 2054093 30 May 2023 16:04:26 BST 2340 265.60 LSE 2054252 30 May 2023 16:04:26 BST 2820 265.60 LSE 2054250 30 May 2023 16:04:26 BST 7028 265.60 LSE 2054248 30 May 2023 16:04:26 BST 2340 265.60 LSE 2054246 30 May 2023 16:04:26 BST 2820 265.60 LSE 2054244 30 May 2023 16:04:26 BST 1620 265.60 LSE 2054242 30 May 2023 16:05:27 BST 7728 265.60 LSE 2056084 30 May 2023 16:06:12 BST 2299 265.70 LSE 2057247 30 May 2023 16:06:12 BST 1700 265.70 LSE 2057245 30 May 2023 16:06:12 BST 1619 265.70 LSE 2057243 30 May 2023 16:06:12 BST 1800 265.70 LSE 2057241 30 May 2023 16:06:12 BST 2340 265.70 LSE 2057239 30 May 2023 16:06:12 BST 2820 265.70 LSE 2057237 30 May 2023 16:06:12 BST 327 265.70 LSE 2057235 30 May 2023 16:06:12 BST 9000 265.70 LSE 2057233 30 May 2023 16:06:16 BST 1659 265.70 LSE 2057353 30 May 2023 16:06:16 BST 2340 265.70 LSE 2057351 30 May 2023 16:06:16 BST 2011 265.70 LSE 2057349 30 May 2023 16:06:24 BST 581 265.70 LSE 2057649 30 May 2023 16:06:24 BST 1725 265.70 LSE 2057647 30 May 2023 16:06:24 BST 4147 265.70 LSE 2057645 30 May 2023 16:06:24 BST 2340 265.70 LSE 2057643 30 May 2023 16:06:24 BST 2820 265.70 LSE 2057641 30 May 2023 16:06:24 BST 1181 265.70 LSE 2057639 30 May 2023 16:06:53 BST 2820 265.70 LSE 2058237 30 May 2023 16:06:53 BST 2340 265.70 LSE 2058235 30 May 2023 16:06:53 BST 2020 265.70 LSE 2058233 30 May 2023 16:06:53 BST 2340 265.70 LSE 2058231 30 May 2023 16:06:53 BST 2820 265.70 LSE 2058229 30 May 2023 16:06:53 BST 2021 265.70 LSE 2058227 30 May 2023 16:08:01 BST 590 265.70 LSE 2060178 30 May 2023 16:08:01 BST 3694 265.70 LSE 2060165 30 May 2023 16:08:01 BST 904 265.70 LSE 2060163 30 May 2023 16:08:01 BST 2836 265.70 LSE 2060159 30 May 2023 16:09:00 BST 4392 265.70 LSE 2061992 30 May 2023 16:09:00 BST 1598 265.70 LSE 2061990 30 May 2023 16:09:00 BST 2820 265.70 LSE 2061988 30 May 2023 16:09:14 BST 1155 265.70 LSE 2062494 30 May 2023 16:09:14 BST 962 265.70 LSE 2062492 30 May 2023 16:09:14 BST 2340 265.70 LSE 2062490 30 May 2023 16:09:14 BST 2820 265.70 LSE 2062488 30 May 2023 16:09:14 BST 2695 265.70 LSE 2062486 30 May 2023 16:09:14 BST 253 265.70 LSE 2062484 30 May 2023 16:09:14 BST 4449 265.70 LSE 2062482 30 May 2023 16:09:14 BST 1271 265.70 LSE 2062480 30 May 2023 16:09:14 BST 1259 265.70 LSE 2062478 30 May 2023 16:10:03 BST 1276 265.60 LSE 2064007 30 May 2023 16:10:03 BST 6652 265.60 LSE 2064005 30 May 2023 16:11:56 BST 54566 265.40 LSE 2067027 30 May 2023 16:11:56 BST 18000 265.40 LSE 2067025 30 May 2023 16:11:56 BST 27000 265.40 LSE 2067023 30 May 2023 16:11:56 BST 9000 265.40 LSE 2067021 30 May 2023 16:11:56 BST 1424 265.40 LSE 2067011 30 May 2023 16:11:56 BST 2820 265.40 LSE 2067007 30 May 2023 16:11:56 BST 2340 265.40 LSE 2067009 30 May 2023 16:11:56 BST 9000 265.40 LSE 2067015 30 May 2023 16:11:56 BST 9000 265.40 LSE 2067013 30 May 2023 16:11:56 BST 18000 265.40 LSE 2067019 30 May 2023 16:11:56 BST 18000 265.40 LSE 2067017 30 May 2023 16:11:56 BST 2392 265.40 LSE 2067005 30 May 2023 16:11:56 BST 1620 265.40 LSE 2067003 30 May 2023 16:11:56 BST 6644 265.40 LSE 2066997 30 May 2023 16:12:21 BST 2340 265.40 LSE 2067735 30 May 2023 16:12:21 BST 2820 265.40 LSE 2067733 30 May 2023 16:12:21 BST 2188 265.40 LSE 2067725 30 May 2023 16:12:21 BST 2678 265.40 LSE 2067723 30 May 2023 16:12:21 BST 2980 265.40 LSE 2067731 30 May 2023 16:12:21 BST 781 265.40 LSE 2067727 30 May 2023 16:12:21 BST 3258 265.40 LSE 2067729 30 May 2023 16:12:21 BST 2340 265.40 LSE 2067721 30 May 2023 16:12:21 BST 2820 265.40 LSE 2067719 30 May 2023 16:12:29 BST 1514 265.40 LSE 2068213 30 May 2023 16:12:29 BST 2340 265.40 LSE 2068211 30 May 2023 16:12:29 BST 2340 265.40 LSE 2068209 30 May 2023 16:12:29 BST 2820 265.40 LSE 2068207 30 May 2023 16:12:29 BST 1514 265.40 LSE 2068205 30 May 2023 16:12:29 BST 2316 265.40 LSE 2068203 30 May 2023 16:12:45 BST 1638 265.40 LSE 2068522 30 May 2023 16:12:45 BST 242 265.40 LSE 2068520 30 May 2023 16:12:45 BST 1082 265.40 LSE 2068518 30 May 2023 16:12:45 BST 1609 265.40 LSE 2068524 30 May 2023 16:12:45 BST 1055 265.40 LSE 2068526 30 May 2023 16:12:45 BST 2340 265.40 LSE 2068516 30 May 2023 16:12:45 BST 2820 265.40 LSE 2068514 30 May 2023 16:12:55 BST 3822 265.30 LSE 2068807 30 May 2023 16:12:55 BST 2500 265.30 LSE 2068805 30 May 2023 16:12:55 BST 1700 265.40 LSE 2068801 30 May 2023 16:12:55 BST 7924 265.40 LSE 2068797 30 May 2023 16:12:55 BST 1619 265.40 LSE 2068795 30 May 2023 16:12:55 BST 3324 265.40 LSE 2068799 30 May 2023 16:12:55 BST 1613 265.40 LSE 2068793 30 May 2023 16:12:55 BST 2340 265.40 LSE 2068791 30 May 2023 16:12:55 BST 2820 265.40 LSE 2068789 30 May 2023 16:13:02 BST 7666 265.20 LSE 2068957 30 May 2023 16:13:55 BST 8886 265.30 LSE 2070599 30 May 2023 16:13:55 BST 765 265.30 LSE 2070597 30 May 2023 16:13:55 BST 7479 265.30 LSE 2070593 30 May 2023 16:14:31 BST 7931 265.20 LSE 2071746 30 May 2023 16:14:45 BST 2820 265.20 LSE 2072089 30 May 2023 16:14:45 BST 1696 265.20 LSE 2072087 30 May 2023 16:14:45 BST 2340 265.20 LSE 2072085 30 May 2023 16:14:45 BST 183 265.20 LSE 2072083 30 May 2023 16:14:45 BST 1722 265.20 LSE 2072081 30 May 2023 16:14:45 BST 275 265.20 LSE 2072079 30 May 2023 16:14:55 BST 3244 265.20 LSE 2072484 30 May 2023 16:14:55 BST 2202 265.20 LSE 2072482 30 May 2023 16:15:29 BST 6622 265.20 LSE 2073750 30 May 2023 16:15:29 BST 168 265.20 LSE 2073748 30 May 2023 16:15:29 BST 6814 265.20 LSE 2073736 30 May 2023 16:15:29 BST 9978 265.20 LSE 2073633 30 May 2023 16:15:36 BST 3228 265.20 LSE 2074409 30 May 2023 16:15:36 BST 2236 265.20 LSE 2074405 30 May 2023 16:15:36 BST 1709 265.20 LSE 2074407 30 May 2023 16:15:36 BST 1700 265.20 LSE 2074411 30 May 2023 16:15:36 BST 10 265.20 LSE 2074413 30 May 2023 16:15:36 BST 2337 265.20 LSE 2074415 30 May 2023 16:15:36 BST 1832 265.20 LSE 2074403 30 May 2023 16:15:36 BST 2820 265.20 LSE 2074401 30 May 2023 16:15:36 BST 2340 265.20 LSE 2074399 30 May 2023 16:15:36 BST 292 265.20 LSE 2074397 30 May 2023 16:15:36 BST 11348 265.10 LSE 2074395 30 May 2023 16:16:00 BST 1700 265.10 LSE 2075156 30 May 2023 16:16:00 BST 2478 265.10 LSE 2075158 30 May 2023 16:16:00 BST 1649 265.10 LSE 2075152 30 May 2023 16:16:00 BST 139 265.10 LSE 2075148 30 May 2023 16:16:00 BST 1717 265.10 LSE 2075144 30 May 2023 16:16:00 BST 2820 265.10 LSE 2075140 30 May 2023 16:16:00 BST 1514 265.10 LSE 2075138 30 May 2023 16:16:00 BST 2340 265.10 LSE 2075136 30 May 2023 16:16:00 BST 3219 265.10 LSE 2075154 30 May 2023 16:16:00 BST 134 265.10 LSE 2075134 30 May 2023 16:16:00 BST 7511 265.00 LSE 2075126 30 May 2023 16:16:52 BST 1636 265.10 LSE 2077401 30 May 2023 16:16:52 BST 3220 265.10 LSE 2077399 30 May 2023 16:16:52 BST 1700 265.10 LSE 2077397 30 May 2023 16:16:52 BST 9141 265.10 LSE 2077395 30 May 2023 16:16:52 BST 3139 265.00 LSE 2077385 30 May 2023 16:16:52 BST 2236 265.00 LSE 2077379 30 May 2023 16:16:52 BST 2820 265.00 LSE 2077381 30 May 2023 16:16:52 BST 1700 265.00 LSE 2077383 30 May 2023 16:16:52 BST 1615 265.10 LSE 2077387 30 May 2023 16:16:52 BST 2820 265.10 LSE 2077389 30 May 2023 16:16:52 BST 2340 265.10 LSE 2077391 30 May 2023 16:16:52 BST 1514 265.10 LSE 2077393 30 May 2023 16:16:52 BST 1054 265.00 LSE 2077377 30 May 2023 16:16:52 BST 2340 265.00 LSE 2077375 30 May 2023 16:16:52 BST 187 265.00 LSE 2077373 30 May 2023 16:16:52 BST 670 265.00 LSE 2077371 30 May 2023 16:17:21 BST 3085 265.00 LSE 2078562 30 May 2023 16:17:21 BST 3872 265.00 LSE 2078566 30 May 2023 16:17:21 BST 913 265.00 LSE 2078564 30 May 2023 16:17:44 BST 2700 265.00 LSE 2079270 30 May 2023 16:17:44 BST 1601 265.00 LSE 2079272 30 May 2023 16:17:44 BST 4009 265.00 LSE 2079274 30 May 2023 16:18:37 BST 2820 265.00 LSE 2080771 30 May 2023 16:18:37 BST 1973 265.00 LSE 2080769 30 May 2023 16:18:37 BST 2340 265.00 LSE 2080767 30 May 2023 16:18:40 BST 2820 265.00 LSE 2080822 30 May 2023 16:18:42 BST 2340 265.00 LSE 2080863 30 May 2023 16:18:42 BST 2820 265.00 LSE 2080861 30 May 2023 16:18:42 BST 2138 265.00 LSE 2080858 30 May 2023 16:18:53 BST 2820 265.00 LSE 2081263 30 May 2023 16:18:53 BST 2624 265.00 LSE 2081261 30 May 2023 16:18:53 BST 3190 265.00 LSE 2081269 30 May 2023 16:18:53 BST 2340 265.00 LSE 2081265 30 May 2023 16:18:53 BST 1599 265.00 LSE 2081267 30 May 2023 16:19:14 BST 4260 264.90 LSE 2082049 30 May 2023 16:19:14 BST 7839 264.90 LSE 2082047 30 May 2023 16:20:17 BST 2340 264.90 LSE 2084056 30 May 2023 16:20:17 BST 1620 264.90 LSE 2084054 30 May 2023 16:20:17 BST 2820 264.90 LSE 2084052 30 May 2023 16:20:17 BST 414 264.90 LSE 2084050 30 May 2023 16:20:27 BST 2820 264.90 LSE 2084445 30 May 2023 16:20:27 BST 1975 264.90 LSE 2084443 30 May 2023 16:20:27 BST 1582 264.90 LSE 2084447 30 May 2023 16:20:27 BST 266 264.90 LSE 2084449 30 May 2023 16:20:37 BST 2340 264.90 LSE 2084751 30 May 2023 16:20:37 BST 2374 264.90 LSE 2084749 30 May 2023 16:20:37 BST 2820 264.90 LSE 2084747 30 May 2023 16:20:37 BST 965 264.90 LSE 2084745 30 May 2023 16:20:37 BST 2820 264.90 LSE 2084743 30 May 2023 16:20:37 BST 656 264.90 LSE 2084741 30 May 2023 16:20:37 BST 1900 264.90 LSE 2084739 30 May 2023 16:20:57 BST 7482 265.00 LSE 2085583 30 May 2023 16:20:57 BST 21000 265.00 LSE 2085581 30 May 2023 16:20:57 BST 2340 265.00 LSE 2085579 30 May 2023 16:20:57 BST 2695 265.00 LSE 2085571 30 May 2023 16:20:57 BST 3240 265.00 LSE 2085569 30 May 2023 16:20:57 BST 774 265.00 LSE 2085567 30 May 2023 16:20:57 BST 1875 265.00 LSE 2085573 30 May 2023 16:20:57 BST 2820 265.00 LSE 2085577 30 May 2023 16:20:57 BST 1681 265.00 LSE 2085575 30 May 2023 16:21:15 BST 2820 265.00 LSE 2086183 30 May 2023 16:21:15 BST 15943 265.00 LSE 2086185 30 May 2023 16:21:15 BST 2102 265.00 LSE 2086181 30 May 2023 16:21:58 BST 4623 265.00 LSE 2087493 30 May 2023 16:21:58 BST 2670 265.00 LSE 2087491 30 May 2023 16:21:58 BST 2820 265.00 LSE 2087489 30 May 2023 16:21:58 BST 2340 265.00 LSE 2087487 30 May 2023 16:21:58 BST 7816 265.00 LSE 2087452 30 May 2023 16:21:59 BST 10467 264.90 LSE 2087523 30 May 2023 16:22:34 BST 3323 265.00 LSE 2088864 30 May 2023 16:22:34 BST 1625 265.00 LSE 2088862 30 May 2023 16:22:34 BST 2820 265.00 LSE 2088860 30 May 2023 16:22:34 BST 2340 265.00 LSE 2088858 30 May 2023 16:22:47 BST 2820 265.00 LSE 2089230 30 May 2023 16:22:47 BST 3317 265.00 LSE 2089224 30 May 2023 16:22:47 BST 1562 265.00 LSE 2089226 30 May 2023 16:22:47 BST 4520 265.00 LSE 2089228 30 May 2023 16:22:47 BST 2021 265.00 LSE 2089236 30 May 2023 16:22:47 BST 5380 265.00 LSE 2089232 30 May 2023 16:22:47 BST 732 265.00 LSE 2089238 30 May 2023 16:22:47 BST 1909 265.00 LSE 2089234 30 May 2023 16:22:47 BST 2340 265.00 LSE 2089222 30 May 2023 16:22:47 BST 1147 265.00 LSE 2089218 30 May 2023 16:22:47 BST 1086 265.00 LSE 2089220 30 May 2023 16:23:05 BST 3325 265.00 LSE 2089908 30 May 2023 16:23:05 BST 1091 265.00 LSE 2089906 30 May 2023 16:23:05 BST 1228 265.00 LSE 2089904 30 May 2023 16:23:43 BST 2580 265.10 LSE 2091281 30 May 2023 16:23:44 BST 1659 265.10 LSE 2091384 30 May 2023 16:23:44 BST 1003 265.10 LSE 2091382 30 May 2023 16:23:44 BST 1203 265.10 LSE 2091380 30 May 2023 16:23:44 BST 2809 265.10 LSE 2091378 30 May 2023 16:23:44 BST 3000 265.10 LSE 2091376 30 May 2023 16:23:44 BST 2340 265.10 LSE 2091374 30 May 2023 16:23:44 BST 2820 265.10 LSE 2091372 30 May 2023 16:23:44 BST 2340 265.10 LSE 2091362 30 May 2023 16:23:44 BST 1766 265.10 LSE 2091368 30 May 2023 16:23:44 BST 3000 265.10 LSE 2091364 30 May 2023 16:23:44 BST 2820 265.10 LSE 2091366 30 May 2023 16:23:44 BST 1659 265.10 LSE 2091358 30 May 2023 16:23:44 BST 3329 265.10 LSE 2091356 30 May 2023 16:23:44 BST 1465 265.10 LSE 2091354 30 May 2023 16:23:44 BST 8434 265.10 LSE 2091330 30 May 2023 16:23:44 BST 7315 265.10 LSE 2091328 30 May 2023 16:24:00 BST 1569 265.10 LSE 2091794 30 May 2023 16:24:00 BST 941 265.10 LSE 2091792 30 May 2023 16:24:00 BST 784 265.10 LSE 2091790 30 May 2023 16:24:00 BST 2820 265.10 LSE 2091788 30 May 2023 16:24:00 BST 3000 265.10 LSE 2091786 30 May 2023 16:24:00 BST 2340 265.10 LSE 2091784 30 May 2023 16:24:00 BST 4658 265.10 LSE 2091782 30 May 2023 16:24:49 BST 4925 265.10 LSE 2093519 30 May 2023 16:24:49 BST 875 265.10 LSE 2093517 30 May 2023 16:24:49 BST 1050 265.10 LSE 2093515 30 May 2023 16:24:49 BST 3000 265.10 LSE 2093513 30 May 2023 16:24:49 BST 2764 265.10 LSE 2093511 30 May 2023 16:24:49 BST 7325 265.10 LSE 2093509 30 May 2023 16:24:49 BST 387 265.10 LSE 2093507 30 May 2023 16:25:59 BST 1755 265.10 LSE 2096577 30 May 2023 16:25:59 BST 2997 265.10 LSE 2096579 30 May 2023 16:25:59 BST 5952 265.10 LSE 2096581 30 May 2023 16:27:29 BST 6005 265.20 LSE 2099561 30 May 2023 16:27:29 BST 877 265.20 LSE 2099559 30 May 2023 16:27:29 BST 3676 265.20 LSE 2099557 30 May 2023 16:27:29 BST 6008 265.20 LSE 2099555 30 May 2023 16:27:29 BST 3526 265.20 LSE 2099551 30 May 2023 16:27:29 BST 877 265.20 LSE 2099553 30 May 2023 16:27:29 BST 6009 265.20 LSE 2099545 30 May 2023 16:27:29 BST 3676 265.20 LSE 2099549 30 May 2023 16:27:29 BST 3526 265.20 LSE 2099547 30 May 2023 16:27:29 BST 3526 265.20 LSE 2099543 30 May 2023 16:27:29 BST 6011 265.20 LSE 2099541 30 May 2023 16:27:29 BST 1574 265.20 LSE 2099539 30 May 2023 16:27:29 BST 3676 265.20 LSE 2099537 30 May 2023 16:27:29 BST 1029 265.20 LSE 2099531 30 May 2023 16:27:29 BST 3676 265.20 LSE 2099527 30 May 2023 16:27:29 BST 6016 265.20 LSE 2099533 30 May 2023 16:27:29 BST 3526 265.20 LSE 2099535 30 May 2023 16:27:29 BST 2402 265.20 LSE 2099529 30 May 2023 16:27:29 BST 3676 265.20 LSE 2099505 30 May 2023 16:27:29 BST 3000 265.20 LSE 2099499 30 May 2023 16:27:29 BST 2806 265.20 LSE 2099501 30 May 2023 16:27:29 BST 3526 265.20 LSE 2099507 30 May 2023 16:27:29 BST 6020 265.20 LSE 2099511 30 May 2023 16:27:29 BST 509 265.20 LSE 2099497 30 May 2023 16:27:32 BST 235 265.20 LSE 2099691 30 May 2023 16:27:32 BST 208 265.20 LSE 2099689 30 May 2023 16:27:32 BST 3902 265.20 LSE 2099687 30 May 2023 16:27:33 BST 505 265.20 LSE 2099785 30 May 2023 16:27:40 BST 242 265.20 LSE 2100014 30 May 2023 16:29:03 BST 17251 265.40 LSE 2102193 30 May 2023 16:29:03 BST 11303 265.40 LSE 2102191 30 May 2023 16:29:03 BST 1116 265.40 LSE 2102189 30 May 2023 16:29:03 BST 4344 265.40 LSE 2102182 30 May 2023 16:29:03 BST 9000 265.40 LSE 2102180 30 May 2023 16:29:03 BST 15075 265.40 LSE 2102184 30 May 2023 16:29:03 BST 7360 265.40 LSE 2102178 30 May 2023 16:29:03 BST 21411 265.40 LSE 2102175 30 May 2023 16:29:03 BST 16204 265.40 LSE 2102173 30 May 2023 16:29:03 BST 24270 265.40 LSE 2102171 30 May 2023 16:29:03 BST 9000 265.40 LSE 2102169 30 May 2023 16:29:03 BST 9000 265.40 LSE 2102167 30 May 2023 16:29:03 BST 9000 265.40 LSE 2102165 30 May 2023 16:29:03 BST 169 265.40 LSE 2102157 30 May 2023 16:29:03 BST 925 265.40 LSE 2102155 30 May 2023 16:29:03 BST 1105 265.40 LSE 2102143 30 May 2023 16:29:03 BST 3000 265.40 LSE 2102145 30 May 2023 16:29:03 BST 1322 265.40 LSE 2102147 30 May 2023 16:29:03 BST 1070 265.40 LSE 2102149 30 May 2023 16:29:03 BST 972 265.40 LSE 2102151 30 May 2023 16:29:03 BST 12000 265.30 LSE 2102102 30 May 2023 16:29:07 BST 2692 265.40 LSE 2102315 30 May 2023 16:29:07 BST 3988 265.40 LSE 2102319 30 May 2023 16:29:07 BST 1126 265.40 LSE 2102317 30 May 2023 16:29:16 BST 1782 265.40 LSE 2102614 30 May 2023 16:29:16 BST 1412 265.40 LSE 2102616 30 May 2023 16:29:17 BST 3616 265.40 LSE 2102633 30 May 2023 16:29:17 BST 4172 265.40 LSE 2102631 30 May 2023 16:29:17 BST 1176 265.40 LSE 2102629 30 May 2023 16:29:18 BST 6225 265.40 LSE 2102670 30 May 2023 16:29:18 BST 79 265.40 LSE 2102668 30 May 2023 16:29:18 BST 5360 265.40 LSE 2102666 30 May 2023 16:29:19 BST 3867 265.40 LSE 2102747 30 May 2023 16:29:19 BST 292 265.40 LSE 2102745 30 May 2023 16:29:20 BST 1484 265.40 LSE 2102770 30 May 2023 16:29:30 BST 13856 265.40 LSE 2103080 30 May 2023 16:29:30 BST 7857 265.40 LSE 2103078 30 May 2023 16:29:30 BST 8662 265.40 LSE 2103076 30 May 2023 16:29:30 BST 1827 265.40 LSE 2103074 30 May 2023 16:29:35 BST 197 265.40 LSE 2104095 30 May 2023 16:29:35 BST 2698 265.40 LSE 2104093 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 POSNKKBNABKDAPN