AJ Bell PLC Transaction in Own Shares
25 2월 2025 - 4:00PM
RNS Regulatory News
RNS Number : 2777Y
AJ Bell PLC
25 February 2025
25 February 2025
AJ Bell plc
Transaction in Own
Shares
AJ Bell plc ("Company") announces
that it has purchased the following number of its ordinary shares
of £0.000125 each through Jefferies International Limited
("Jefferies"), as part of the share buyback programme, of up to
£30m, announced on 5 December 2024.
|
Date of purchase:
|
24 February 2025
|
|
Number of ordinary £0.000125 shares
purchased:
|
72,175
|
|
Highest price paid per share
(pence):
|
428.00
|
|
Lowest price paid per share
(pence):
|
415.50
|
|
Volume weighted average price paid
per share (pence):
|
421.97
|
The Company intends to cancel the
purchased shares and does not intend to hold any of the purchased
shares in treasury.
Following settlement of the above
purchases and cancellation of the purchased ordinary shares, the
Company's total number of ordinary shares in issue shall be
409,733,797 ordinary shares, with no ordinary shares in
treasury.
The figure of 409,733,797 ordinary
shares represents the total voting rights in the Company and may be
used by shareholders as the denominator for the calculations by
which they can determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (as incorporated into UK domestic
law by the European Union (Withdrawal) Act 2018) the schedule below
contains detailed information about the purchases made by Jefferies
on behalf of the Company as part of the buyback
programme.
Enquiries
to:
|
AJ
Bell
|
|
|
· Kina
Sinclair, Group Legal Director & Company Secretary
|
+44 (0) 7701 390 708
|
|
|
|
Aggregated Information of Ordinary Shares Purchased According
to Each Trading Venue:
|
Trading Venue
|
Weighted Average Price
(Pence per Share)
|
Aggregated
Volume
|
|
London Stock Exchange
(LSE)
|
421.93
|
47,969
|
|
Chi-X (CHIX)
|
422.02
|
7,019
|
|
BATE (BATE)
|
422.08
|
12,012
|
|
Aquis (AQXE)
|
422.04
|
2,998
|
|
Turquoise (TRQX)
|
421.93
|
2,177
|
Schedule of Purchases - Individual
Transactions
|
Number of Shares
Purchased
|
Transaction Price (Pence per
Share)
|
Venue
|
Time of Transaction
|
|
207
|
428
|
XLON
|
08:05:24
|
|
207
|
428
|
XLON
|
08:07:30
|
|
207
|
428
|
XLON
|
08:10:00
|
|
38
|
427
|
CHIX
|
08:11:31
|
|
207
|
427.5
|
XLON
|
08:12:25
|
|
117
|
427
|
BATE
|
08:14:31
|
|
30
|
427
|
CHIX
|
08:14:31
|
|
95
|
427.5
|
XLON
|
08:14:37
|
|
112
|
427.5
|
XLON
|
08:14:37
|
|
29
|
427
|
AQXE
|
08:14:39
|
|
29
|
427
|
AQXE
|
08:16:48
|
|
68
|
427
|
CHIX
|
08:16:59
|
|
9
|
427.5
|
XLON
|
08:16:59
|
|
198
|
427.5
|
XLON
|
08:16:59
|
|
117
|
427
|
BATE
|
08:17:13
|
|
21
|
427
|
TRQX
|
08:17:46
|
|
42
|
427
|
TRQX
|
08:17:46
|
|
117
|
426.5
|
BATE
|
08:18:45
|
|
29
|
427
|
AQXE
|
08:18:48
|
|
207
|
427
|
XLON
|
08:19:16
|
|
207
|
427
|
XLON
|
08:21:08
|
|
21
|
427
|
TRQX
|
08:21:27
|
|
29
|
427
|
AQXE
|
08:22:31
|
|
100
|
427
|
XLON
|
08:23:26
|
|
107
|
427
|
XLON
|
08:23:26
|
|
30
|
427.5
|
CHIX
|
08:31:28
|
|
106
|
427.5
|
CHIX
|
08:31:28
|
|
68
|
427.5
|
CHIX
|
08:31:28
|
|
117
|
427.5
|
BATE
|
08:31:28
|
|
117
|
427.5
|
BATE
|
08:31:28
|
|
207
|
427.5
|
XLON
|
08:31:28
|
|
414
|
427
|
XLON
|
08:32:31
|
|
29
|
427
|
AQXE
|
08:32:44
|
|
68
|
427
|
CHIX
|
08:34:59
|
|
29
|
427
|
AQXE
|
08:35:10
|
|
27
|
426.5
|
XLON
|
08:36:19
|
|
117
|
426.5
|
BATE
|
08:36:19
|
|
180
|
426.5
|
XLON
|
08:36:19
|
|
29
|
427
|
AQXE
|
08:39:41
|
|
25
|
426.5
|
CHIX
|
08:40:20
|
|
43
|
426.5
|
CHIX
|
08:40:20
|
|
20
|
426.5
|
XLON
|
08:40:50
|
|
601
|
426.5
|
XLON
|
08:40:50
|
|
17
|
426
|
BATE
|
08:41:33
|
|
100
|
426
|
BATE
|
08:41:33
|
|
15
|
427
|
TRQX
|
08:45:41
|
|
15
|
427
|
TRQX
|
08:45:41
|
|
27
|
427
|
TRQX
|
08:45:41
|
|
27
|
427
|
TRQX
|
08:45:41
|
|
68
|
427
|
CHIX
|
08:45:54
|
|
18
|
427
|
AQXE
|
08:46:02
|
|
117
|
426.5
|
BATE
|
08:46:51
|
|
11
|
427
|
AQXE
|
08:46:51
|
|
207
|
426.5
|
XLON
|
08:46:51
|
|
414
|
426.5
|
XLON
|
08:49:27
|
|
29
|
427
|
AQXE
|
08:49:40
|
|
71
|
426.5
|
XLON
|
08:49:46
|
|
136
|
426.5
|
XLON
|
08:49:46
|
|
63
|
426.5
|
CHIX
|
08:50:33
|
|
117
|
426.5
|
BATE
|
08:51:12
|
|
100
|
426.5
|
XLON
|
08:53:16
|
|
107
|
426.5
|
XLON
|
08:53:16
|
|
5
|
426.5
|
CHIX
|
08:55:51
|
|
207
|
426.5
|
XLON
|
08:57:04
|
|
29
|
426.5
|
AQXE
|
08:57:34
|
|
117
|
426.5
|
BATE
|
08:59:16
|
|
73
|
426.5
|
XLON
|
08:59:59
|
|
134
|
426.5
|
XLON
|
08:59:59
|
|
68
|
426
|
CHIX
|
09:00:03
|
|
117
|
426.5
|
BATE
|
09:04:22
|
|
68
|
426
|
CHIX
|
09:06:12
|
|
207
|
426
|
XLON
|
09:06:12
|
|
29
|
426
|
AQXE
|
09:06:12
|
|
136
|
425.5
|
XLON
|
09:08:31
|
|
278
|
425.5
|
XLON
|
09:08:31
|
|
200
|
425.5
|
XLON
|
09:12:48
|
|
7
|
425.5
|
XLON
|
09:12:48
|
|
29
|
425.5
|
AQXE
|
09:12:49
|
|
152
|
426
|
XLON
|
09:18:22
|
|
469
|
426
|
XLON
|
09:18:22
|
|
16
|
426
|
CHIX
|
09:18:24
|
|
136
|
426
|
CHIX
|
09:18:24
|
|
70
|
427.5
|
XLON
|
09:23:56
|
|
147
|
427.5
|
XLON
|
09:23:56
|
|
131
|
427.5
|
XLON
|
09:23:56
|
|
480
|
427.5
|
XLON
|
09:23:56
|
|
3
|
427.5
|
XLON
|
09:25:42
|
|
204
|
427.5
|
XLON
|
09:25:42
|
|
207
|
427.5
|
XLON
|
09:27:51
|
|
57
|
427.5
|
CHIX
|
09:29:55
|
|
63
|
427.5
|
CHIX
|
09:29:55
|
|
37
|
427.5
|
BATE
|
09:29:56
|
|
38
|
427.5
|
BATE
|
09:29:56
|
|
33
|
427.5
|
BATE
|
09:29:56
|
|
234
|
427.5
|
BATE
|
09:29:56
|
|
360
|
427.5
|
BATE
|
09:29:56
|
|
136
|
427.5
|
CHIX
|
09:32:13
|
|
58
|
427
|
AQXE
|
09:35:33
|
|
87
|
427
|
AQXE
|
09:35:33
|
|
22
|
427
|
XLON
|
09:35:33
|
|
29
|
427
|
AQXE
|
09:35:33
|
|
392
|
427
|
XLON
|
09:35:33
|
|
414
|
427
|
XLON
|
09:35:33
|
|
207
|
427
|
XLON
|
09:35:33
|
|
117
|
427
|
BATE
|
09:37:16
|
|
68
|
426.5
|
CHIX
|
09:37:31
|
|
207
|
426
|
XLON
|
09:40:31
|
|
117
|
427
|
BATE
|
09:42:03
|
|
29
|
426.5
|
AQXE
|
09:42:03
|
|
207
|
426.5
|
XLON
|
09:42:18
|
|
29
|
426.5
|
AQXE
|
09:44:31
|
|
136
|
426
|
CHIX
|
09:46:13
|
|
117
|
427
|
BATE
|
09:46:13
|
|
7
|
426
|
XLON
|
09:46:13
|
|
29
|
426.5
|
AQXE
|
09:51:56
|
|
200
|
426
|
XLON
|
09:52:00
|
|
414
|
426
|
XLON
|
09:52:00
|
|
200
|
426
|
XLON
|
09:52:00
|
|
36
|
426.5
|
BATE
|
09:54:59
|
|
39
|
426.5
|
BATE
|
09:54:59
|
|
9
|
427
|
BATE
|
09:54:59
|
|
33
|
427
|
BATE
|
09:54:59
|
|
29
|
426.5
|
AQXE
|
09:57:21
|
|
35
|
426.5
|
BATE
|
09:59:54
|
|
37
|
426.5
|
BATE
|
09:59:54
|
|
37
|
426.5
|
BATE
|
09:59:54
|
|
8
|
427
|
BATE
|
09:59:54
|
|
3
|
426.5
|
AQXE
|
10:02:41
|
|
26
|
426.5
|
AQXE
|
10:02:41
|
|
56
|
426
|
XLON
|
10:02:41
|
|
214
|
426
|
XLON
|
10:02:41
|
|
407
|
426
|
XLON
|
10:02:41
|
|
68
|
426
|
CHIX
|
10:02:41
|
|
136
|
426.5
|
CHIX
|
10:05:18
|
|
207
|
426.5
|
XLON
|
10:05:18
|
|
36
|
426.5
|
BATE
|
10:06:48
|
|
38
|
426.5
|
BATE
|
10:06:48
|
|
19
|
426.5
|
BATE
|
10:06:48
|
|
24
|
426.5
|
BATE
|
10:06:48
|
|
158
|
426.5
|
XLON
|
10:07:21
|
|
21
|
426
|
TRQX
|
10:08:13
|
|
171
|
426
|
TRQX
|
10:08:13
|
|
123
|
426
|
TRQX
|
10:08:13
|
|
207
|
426
|
XLON
|
10:10:05
|
|
29
|
426
|
AQXE
|
10:14:31
|
|
207
|
426
|
XLON
|
10:15:12
|
|
7
|
426
|
CHIX
|
10:16:03
|
|
61
|
426
|
CHIX
|
10:16:03
|
|
114
|
426
|
BATE
|
10:17:40
|
|
3
|
426
|
BATE
|
10:18:02
|
|
183
|
426
|
XLON
|
10:19:08
|
|
24
|
426
|
XLON
|
10:19:08
|
|
207
|
426
|
XLON
|
10:22:25
|
|
8
|
426
|
CHIX
|
10:24:53
|
|
60
|
426
|
CHIX
|
10:24:53
|
|
174
|
426
|
XLON
|
10:25:39
|
|
33
|
426
|
XLON
|
10:25:39
|
|
88
|
426
|
XLON
|
10:29:55
|
|
119
|
426
|
XLON
|
10:29:55
|
|
58
|
426
|
AQXE
|
10:29:56
|
|
68
|
426
|
CHIX
|
10:33:19
|
|
207
|
426
|
XLON
|
10:33:19
|
|
42
|
426
|
TRQX
|
10:35:19
|
|
6
|
426
|
TRQX
|
10:35:19
|
|
15
|
426
|
TRQX
|
10:35:19
|
|
29
|
426
|
AQXE
|
10:38:31
|
|
21
|
426
|
TRQX
|
10:38:31
|
|
117
|
425.5
|
BATE
|
10:38:33
|
|
207
|
425.5
|
XLON
|
10:38:33
|
|
117
|
425.5
|
BATE
|
10:39:36
|
|
207
|
425.5
|
XLON
|
10:42:04
|
|
7
|
425.5
|
CHIX
|
10:42:05
|
|
61
|
425.5
|
CHIX
|
10:42:05
|
|
117
|
425.5
|
BATE
|
10:44:06
|
|
28
|
425
|
XLON
|
10:47:07
|
|
179
|
425
|
XLON
|
10:47:07
|
|
74
|
425
|
CHIX
|
10:54:08
|
|
128
|
425
|
BATE
|
10:54:13
|
|
207
|
424.5
|
XLON
|
10:58:05
|
|
24
|
424.5
|
TRQX
|
11:02:40
|
|
30
|
424.5
|
AQXE
|
11:02:45
|
|
3
|
424.5
|
AQXE
|
11:02:45
|
|
76
|
424.5
|
CHIX
|
11:02:48
|
|
19
|
424.5
|
CHIX
|
11:10:24
|
|
57
|
424.5
|
CHIX
|
11:10:24
|
|
6
|
424.5
|
AQXE
|
11:10:40
|
|
27
|
424.5
|
AQXE
|
11:10:40
|
|
24
|
424.5
|
TRQX
|
11:10:55
|
|
207
|
424.5
|
XLON
|
11:10:55
|
|
621
|
424.5
|
XLON
|
11:10:55
|
|
130
|
424
|
BATE
|
11:10:55
|
|
130
|
424
|
BATE
|
11:10:55
|
|
188
|
424
|
XLON
|
11:12:43
|
|
198
|
424
|
XLON
|
11:15:09
|
|
3
|
424.5
|
AQXE
|
11:16:34
|
|
30
|
424.5
|
AQXE
|
11:16:34
|
|
76
|
424
|
CHIX
|
11:17:13
|
|
130
|
424
|
BATE
|
11:17:13
|
|
26
|
424.5
|
AQXE
|
11:22:57
|
|
34
|
424.5
|
CHIX
|
11:26:47
|
|
42
|
424.5
|
CHIX
|
11:26:47
|
|
7
|
424.5
|
AQXE
|
11:26:55
|
|
621
|
425
|
XLON
|
11:30:09
|
|
24
|
425
|
TRQX
|
11:30:09
|
|
24
|
425
|
TRQX
|
11:30:09
|
|
33
|
425
|
AQXE
|
11:31:45
|
|
76
|
425
|
CHIX
|
11:31:49
|
|
100
|
425
|
XLON
|
11:32:16
|
|
157
|
425
|
XLON
|
11:32:16
|
|
12
|
425
|
TRQX
|
11:32:16
|
|
12
|
425
|
TRQX
|
11:32:16
|
|
157
|
425
|
XLON
|
11:32:16
|
|
442
|
425
|
XLON
|
11:35:11
|
|
62
|
425
|
XLON
|
11:37:59
|
|
145
|
425
|
XLON
|
11:37:59
|
|
76
|
425
|
CHIX
|
11:38:29
|
|
207
|
425
|
XLON
|
11:40:57
|
|
26
|
425
|
AQXE
|
11:42:29
|
|
207
|
425
|
XLON
|
11:43:14
|
|
7
|
425
|
AQXE
|
11:43:17
|
|
24
|
425
|
TRQX
|
11:43:17
|
|
76
|
425
|
CHIX
|
11:44:48
|
|
10
|
425
|
TRQX
|
11:45:07
|
|
207
|
425
|
XLON
|
11:45:49
|
|
14
|
425
|
TRQX
|
11:45:49
|
|
33
|
425
|
AQXE
|
11:45:49
|
|
207
|
425
|
XLON
|
11:49:11
|
|
207
|
425
|
XLON
|
11:53:12
|
|
37
|
425
|
CHIX
|
11:54:00
|
|
39
|
425
|
CHIX
|
11:54:00
|
|
33
|
425
|
AQXE
|
11:54:42
|
|
130
|
424.5
|
BATE
|
11:54:42
|
|
130
|
424.5
|
BATE
|
11:54:42
|
|
130
|
424.5
|
BATE
|
11:54:42
|
|
130
|
424.5
|
BATE
|
11:54:42
|
|
130
|
424.5
|
BATE
|
11:54:42
|
|
24
|
425
|
TRQX
|
11:54:42
|
|
207
|
424
|
XLON
|
11:58:52
|
|
76
|
424
|
CHIX
|
12:03:33
|
|
130
|
424.5
|
BATE
|
12:03:33
|
|
47
|
424
|
XLON
|
12:03:33
|
|
160
|
424
|
XLON
|
12:03:33
|
|
33
|
424
|
AQXE
|
12:04:04
|
|
24
|
424
|
TRQX
|
12:04:04
|
|
76
|
424
|
CHIX
|
12:08:23
|
|
207
|
423.5
|
XLON
|
12:08:25
|
|
414
|
423.5
|
XLON
|
12:08:25
|
|
130
|
423.5
|
BATE
|
12:08:28
|
|
33
|
424
|
AQXE
|
12:08:30
|
|
207
|
423.5
|
XLON
|
12:10:20
|
|
130
|
423.5
|
BATE
|
12:14:03
|
|
207
|
423
|
XLON
|
12:14:07
|
|
76
|
423
|
CHIX
|
12:14:09
|
|
207
|
422.5
|
XLON
|
12:14:34
|
|
33
|
423
|
AQXE
|
12:14:34
|
|
24
|
423
|
TRQX
|
12:14:35
|
|
24
|
423
|
TRQX
|
12:14:35
|
|
54
|
422.5
|
XLON
|
12:18:37
|
|
153
|
422.5
|
XLON
|
12:18:37
|
|
76
|
423
|
CHIX
|
12:24:28
|
|
27
|
423.5
|
BATE
|
12:24:47
|
|
32
|
423.5
|
BATE
|
12:24:47
|
|
33
|
423.5
|
BATE
|
12:24:47
|
|
38
|
423.5
|
BATE
|
12:24:47
|
|
126
|
423
|
XLON
|
12:24:53
|
|
81
|
423
|
XLON
|
12:24:53
|
|
33
|
422.5
|
AQXE
|
12:26:23
|
|
28
|
423
|
BATE
|
12:34:13
|
|
42
|
423
|
BATE
|
12:34:13
|
|
60
|
423
|
BATE
|
12:34:13
|
|
39
|
423
|
BATE
|
12:46:11
|
|
39
|
423
|
BATE
|
12:46:11
|
|
40
|
423
|
BATE
|
12:46:11
|
|
12
|
423
|
BATE
|
12:46:11
|
|
33
|
422.5
|
AQXE
|
12:46:31
|
|
33
|
422.5
|
AQXE
|
12:46:31
|
|
76
|
422.5
|
CHIX
|
12:46:31
|
|
76
|
422.5
|
CHIX
|
12:46:31
|
|
149
|
422.5
|
XLON
|
12:46:31
|
|
207
|
422.5
|
XLON
|
12:46:31
|
|
414
|
422.5
|
XLON
|
12:46:31
|
|
58
|
422.5
|
XLON
|
12:46:31
|
|
207
|
422.5
|
XLON
|
12:46:31
|
|
207
|
422.5
|
XLON
|
12:46:31
|
|
24
|
422.5
|
TRQX
|
12:49:08
|
|
48
|
422.5
|
TRQX
|
12:49:08
|
|
95
|
422.5
|
XLON
|
12:51:16
|
|
112
|
422.5
|
XLON
|
12:51:16
|
|
76
|
422.5
|
CHIX
|
12:56:10
|
|
32
|
422.5
|
BATE
|
12:56:34
|
|
34
|
422.5
|
BATE
|
12:56:34
|
|
27
|
422.5
|
BATE
|
12:56:34
|
|
37
|
422.5
|
BATE
|
12:56:34
|
|
90
|
422.5
|
XLON
|
12:56:42
|
|
117
|
422.5
|
XLON
|
12:56:42
|
|
100
|
422.5
|
XLON
|
13:01:09
|
|
107
|
422.5
|
XLON
|
13:01:09
|
|
88
|
422.5
|
XLON
|
13:05:21
|
|
119
|
422.5
|
XLON
|
13:05:21
|
|
10
|
422.5
|
CHIX
|
13:06:11
|
|
66
|
422.5
|
CHIX
|
13:06:11
|
|
38
|
422.5
|
BATE
|
13:06:21
|
|
39
|
422.5
|
BATE
|
13:06:21
|
|
40
|
422.5
|
BATE
|
13:06:21
|
|
2
|
422.5
|
XLON
|
13:33:37
|
|
27
|
422.5
|
XLON
|
13:33:37
|
|
68
|
422.5
|
BATE
|
13:36:19
|
|
143
|
422.5
|
BATE
|
13:36:19
|
|
76
|
422.5
|
CHIX
|
13:36:19
|
|
76
|
422.5
|
CHIX
|
13:36:19
|
|
130
|
422.5
|
BATE
|
13:36:19
|
|
62
|
422.5
|
BATE
|
13:36:19
|
|
76
|
422.5
|
CHIX
|
13:36:19
|
|
130
|
422.5
|
BATE
|
13:36:19
|
|
6
|
422.5
|
TRQX
|
13:36:19
|
|
12
|
422.5
|
TRQX
|
13:36:19
|
|
18
|
422.5
|
TRQX
|
13:36:19
|
|
130
|
422.5
|
BATE
|
13:36:19
|
|
178
|
422.5
|
XLON
|
13:36:19
|
|
76
|
422.5
|
CHIX
|
13:36:19
|
|
76
|
422.5
|
CHIX
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
12
|
422.5
|
TRQX
|
13:36:19
|
|
24
|
422.5
|
TRQX
|
13:36:19
|
|
24
|
422.5
|
TRQX
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
24
|
422.5
|
TRQX
|
13:36:19
|
|
178
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
24
|
422.5
|
TRQX
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
207
|
422.5
|
XLON
|
13:36:19
|
|
24
|
422.5
|
TRQX
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
33
|
422.5
|
AQXE
|
13:36:19
|
|
414
|
423
|
XLON
|
13:38:31
|
|
101
|
423
|
XLON
|
13:40:54
|
|
135
|
423
|
XLON
|
13:40:54
|
|
20
|
423
|
CHIX
|
13:41:50
|
|
56
|
423
|
CHIX
|
13:41:50
|
|
26
|
423
|
XLON
|
13:42:57
|
|
41
|
423
|
XLON
|
13:42:57
|
|
140
|
423
|
XLON
|
13:42:57
|
|
130
|
422.5
|
BATE
|
13:43:43
|
|
3
|
422.5
|
AQXE
|
13:43:43
|
|
7
|
422.5
|
AQXE
|
13:43:43
|
|
24
|
422.5
|
TRQX
|
13:43:43
|
|
23
|
422.5
|
AQXE
|
13:44:49
|
|
207
|
422.5
|
XLON
|
13:45:35
|
|
207
|
422.5
|
XLON
|
13:47:35
|
|
65
|
422.5
|
CHIX
|
13:48:03
|
|
11
|
422.5
|
CHIX
|
13:48:03
|
|
130
|
422.5
|
BATE
|
13:48:53
|
|
1
|
422.5
|
AQXE
|
13:48:59
|
|
32
|
422.5
|
AQXE
|
13:48:59
|
|
174
|
422.5
|
XLON
|
13:51:30
|
|
33
|
422.5
|
XLON
|
13:51:30
|
|
95
|
422.5
|
XLON
|
13:53:55
|
|
112
|
422.5
|
XLON
|
13:53:55
|
|
128
|
422.5
|
BATE
|
13:55:53
|
|
2
|
422.5
|
BATE
|
13:55:53
|
|
33
|
422.5
|
AQXE
|
13:55:58
|
|
44
|
422.5
|
CHIX
|
13:56:06
|
|
32
|
422.5
|
CHIX
|
13:56:06
|
|
24
|
422
|
TRQX
|
13:58:15
|
|
207
|
422
|
XLON
|
13:58:15
|
|
24
|
422
|
TRQX
|
13:58:15
|
|
207
|
422
|
XLON
|
14:00:39
|
|
11
|
422
|
CHIX
|
14:01:18
|
|
65
|
422
|
CHIX
|
14:01:18
|
|
130
|
422
|
BATE
|
14:01:28
|
|
33
|
422.5
|
AQXE
|
14:01:28
|
|
24
|
422
|
TRQX
|
14:01:42
|
|
76
|
422
|
CHIX
|
14:04:33
|
|
130
|
422
|
BATE
|
14:04:41
|
|
3
|
422.5
|
AQXE
|
14:04:42
|
|
30
|
422.5
|
AQXE
|
14:04:42
|
|
24
|
422
|
TRQX
|
14:04:43
|
|
76
|
422
|
CHIX
|
14:07:57
|
|
130
|
422
|
BATE
|
14:08:07
|
|
9
|
422.5
|
AQXE
|
14:08:09
|
|
24
|
422.5
|
AQXE
|
14:08:09
|
|
24
|
422
|
TRQX
|
14:08:14
|
|
76
|
422
|
CHIX
|
14:12:03
|
|
130
|
422
|
BATE
|
14:12:14
|
|
11
|
422.5
|
AQXE
|
14:12:20
|
|
22
|
422.5
|
AQXE
|
14:12:20
|
|
24
|
422
|
TRQX
|
14:12:24
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421.5
|
XLON
|
14:13:20
|
|
80
|
421.5
|
XLON
|
14:13:20
|
|
127
|
421.5
|
XLON
|
14:13:20
|
|
207
|
421
|
XLON
|
14:14:57
|
|
76
|
421
|
CHIX
|
14:16:41
|
|
32
|
421.5
|
AQXE
|
14:16:59
|
|
5
|
421
|
BATE
|
14:16:59
|
|
125
|
421
|
BATE
|
14:16:59
|
|
1
|
421.5
|
AQXE
|
14:16:59
|
|
72
|
420.5
|
XLON
|
14:16:59
|
|
24
|
422
|
TRQX
|
14:21:09
|
|
302
|
422
|
XLON
|
14:21:09
|
|
40
|
422
|
XLON
|
14:21:09
|
|
207
|
422
|
XLON
|
14:21:09
|
|
130
|
422
|
BATE
|
14:22:00
|
|
76
|
421.5
|
CHIX
|
14:24:06
|
|
33
|
421.5
|
AQXE
|
14:24:06
|
|
79
|
421.5
|
XLON
|
14:24:06
|
|
128
|
421.5
|
XLON
|
14:24:06
|
|
207
|
421.5
|
XLON
|
14:24:06
|
|
207
|
421.5
|
XLON
|
14:26:29
|
|
33
|
421.5
|
AQXE
|
14:27:42
|
|
207
|
422
|
XLON
|
14:29:52
|
|
36
|
422
|
CHIX
|
14:31:15
|
|
40
|
422
|
CHIX
|
14:31:16
|
|
130
|
422
|
BATE
|
14:31:16
|
|
414
|
422
|
XLON
|
14:32:16
|
|
24
|
421.5
|
TRQX
|
14:32:47
|
|
33
|
421.5
|
AQXE
|
14:32:47
|
|
48
|
421.5
|
TRQX
|
14:32:47
|
|
76
|
421.5
|
CHIX
|
14:32:47
|
|
130
|
421.5
|
BATE
|
14:32:47
|
|
207
|
421.5
|
XLON
|
14:32:47
|
|
414
|
421.5
|
XLON
|
14:32:47
|
|
76
|
421
|
CHIX
|
14:34:51
|
|
6
|
421.5
|
AQXE
|
14:35:01
|
|
27
|
421.5
|
AQXE
|
14:35:01
|
|
130
|
421.5
|
BATE
|
14:35:20
|
|
414
|
421
|
XLON
|
14:35:20
|
|
130
|
421.5
|
BATE
|
14:37:06
|
|
1
|
421
|
CHIX
|
14:37:08
|
|
9
|
421.5
|
AQXE
|
14:37:11
|
|
24
|
421.5
|
AQXE
|
14:37:11
|
|
22
|
421.5
|
AQXE
|
14:39:19
|
|
11
|
421.5
|
AQXE
|
14:39:19
|
|
62
|
421.5
|
BATE
|
14:39:19
|
|
33
|
421.5
|
BATE
|
14:39:19
|
|
35
|
421.5
|
BATE
|
14:39:19
|
|
75
|
421
|
CHIX
|
14:41:08
|
|
75
|
421
|
CHIX
|
14:41:08
|
|
207
|
421
|
XLON
|
14:41:08
|
|
33
|
421
|
XLON
|
14:41:08
|
|
207
|
421
|
XLON
|
14:41:08
|
|
207
|
421
|
XLON
|
14:41:08
|
|
207
|
421
|
XLON
|
14:41:08
|
|
74
|
421
|
XLON
|
14:41:08
|
|
100
|
421
|
XLON
|
14:41:08
|
|
130
|
421
|
BATE
|
14:41:45
|
|
16
|
421.5
|
AQXE
|
14:41:48
|
|
17
|
421.5
|
AQXE
|
14:41:48
|
|
76
|
421
|
CHIX
|
14:42:59
|
|
24
|
421.5
|
TRQX
|
14:43:02
|
|
207
|
420.5
|
XLON
|
14:43:02
|
|
15
|
421.5
|
TRQX
|
14:43:02
|
|
28
|
421.5
|
TRQX
|
14:43:02
|
|
29
|
421.5
|
TRQX
|
14:43:02
|
|
207
|
420.5
|
XLON
|
14:45:17
|
|
76
|
420.5
|
CHIX
|
14:47:04
|
|
207
|
420.5
|
XLON
|
14:47:17
|
|
29
|
420.5
|
AQXE
|
14:47:26
|
|
4
|
420.5
|
AQXE
|
14:47:26
|
|
130
|
421
|
BATE
|
14:47:59
|
|
24
|
421
|
TRQX
|
14:48:04
|
|
27
|
421
|
XLON
|
14:49:51
|
|
180
|
421
|
XLON
|
14:49:51
|
|
207
|
420.5
|
XLON
|
14:51:00
|
|
130
|
420.5
|
BATE
|
14:51:31
|
|
130
|
420.5
|
BATE
|
14:54:17
|
|
76
|
420
|
CHIX
|
14:54:36
|
|
2
|
420
|
CHIX
|
14:54:36
|
|
33
|
420
|
AQXE
|
14:54:36
|
|
75
|
420
|
CHIX
|
14:54:36
|
|
24
|
420
|
TRQX
|
14:54:36
|
|
24
|
420
|
TRQX
|
14:54:36
|
|
33
|
420
|
AQXE
|
14:54:36
|
|
207
|
420
|
XLON
|
14:54:36
|
|
207
|
420
|
XLON
|
14:54:36
|
|
207
|
420
|
XLON
|
14:54:36
|
|
414
|
420
|
XLON
|
14:56:37
|
|
76
|
419.5
|
CHIX
|
14:58:41
|
|
130
|
419.5
|
BATE
|
14:59:06
|
|
33
|
419.5
|
AQXE
|
14:59:07
|
|
58
|
419
|
XLON
|
14:59:59
|
|
207
|
418.5
|
XLON
|
15:01:47
|
|
24
|
418.5
|
TRQX
|
15:01:54
|
|
13
|
418.5
|
CHIX
|
15:03:10
|
|
63
|
418.5
|
CHIX
|
15:03:10
|
|
33
|
418.5
|
BATE
|
15:03:28
|
|
34
|
418.5
|
BATE
|
15:03:28
|
|
38
|
418.5
|
BATE
|
15:03:28
|
|
25
|
418.5
|
BATE
|
15:03:28
|
|
33
|
418.5
|
AQXE
|
15:03:30
|
|
24
|
418.5
|
TRQX
|
15:03:52
|
|
100
|
418
|
XLON
|
15:04:12
|
|
122
|
418
|
XLON
|
15:04:12
|
|
127
|
418
|
XLON
|
15:04:12
|
|
65
|
418
|
XLON
|
15:04:12
|
|
76
|
418
|
XLON
|
15:06:50
|
|
5
|
418
|
XLON
|
15:06:50
|
|
13
|
418
|
XLON
|
15:06:50
|
|
122
|
418
|
XLON
|
15:06:50
|
|
140
|
418
|
XLON
|
15:06:50
|
|
207
|
417
|
XLON
|
15:09:07
|
|
76
|
417.5
|
CHIX
|
15:09:15
|
|
65
|
418
|
BATE
|
15:10:06
|
|
65
|
418
|
BATE
|
15:10:06
|
|
12
|
418
|
TRQX
|
15:10:06
|
|
12
|
418
|
TRQX
|
15:10:06
|
|
33
|
418
|
AQXE
|
15:10:18
|
|
207
|
418.5
|
XLON
|
15:13:49
|
|
35
|
418.5
|
BATE
|
15:14:01
|
|
35
|
418.5
|
BATE
|
15:14:01
|
|
39
|
418.5
|
BATE
|
15:14:01
|
|
21
|
418.5
|
BATE
|
15:14:01
|
|
65
|
418.5
|
CHIX
|
15:14:02
|
|
11
|
418.5
|
CHIX
|
15:14:02
|
|
24
|
418.5
|
TRQX
|
15:14:07
|
|
33
|
418
|
AQXE
|
15:15:59
|
|
207
|
418
|
XLON
|
15:15:59
|
|
207
|
418
|
XLON
|
15:15:59
|
|
207
|
417.5
|
XLON
|
15:18:20
|
|
76
|
417.5
|
CHIX
|
15:21:05
|
|
207
|
417.5
|
XLON
|
15:21:30
|
|
33
|
418
|
AQXE
|
15:21:40
|
|
24
|
418
|
TRQX
|
15:21:40
|
|
130
|
418
|
BATE
|
15:21:40
|
|
140
|
418
|
XLON
|
15:24:19
|
|
67
|
418
|
XLON
|
15:24:19
|
|
76
|
418
|
CHIX
|
15:27:07
|
|
207
|
418
|
XLON
|
15:27:07
|
|
130
|
418
|
BATE
|
15:27:15
|
|
27
|
418
|
AQXE
|
15:27:18
|
|
6
|
418
|
AQXE
|
15:27:18
|
|
24
|
418
|
TRQX
|
15:30:47
|
|
207
|
418
|
XLON
|
15:30:53
|
|
76
|
417.5
|
CHIX
|
15:31:39
|
|
33
|
418
|
AQXE
|
15:32:04
|
|
130
|
417.5
|
BATE
|
15:32:07
|
|
24
|
418
|
TRQX
|
15:33:23
|
|
125
|
417
|
XLON
|
15:36:50
|
|
207
|
417
|
XLON
|
15:36:50
|
|
82
|
417
|
XLON
|
15:36:50
|
|
207
|
417
|
XLON
|
15:36:50
|
|
207
|
417
|
XLON
|
15:36:50
|
|
14
|
417.5
|
CHIX
|
15:37:13
|
|
62
|
417.5
|
CHIX
|
15:37:13
|
|
33
|
417
|
AQXE
|
15:37:56
|
|
138
|
417
|
XLON
|
15:39:19
|
|
69
|
417
|
XLON
|
15:39:19
|
|
130
|
417
|
BATE
|
15:39:19
|
|
4
|
417
|
TRQX
|
15:39:40
|
|
20
|
417
|
TRQX
|
15:40:05
|
|
207
|
417
|
XLON
|
15:41:34
|
|
38
|
417
|
CHIX
|
15:42:23
|
|
38
|
417
|
CHIX
|
15:42:23
|
|
130
|
417
|
BATE
|
15:42:33
|
|
33
|
417
|
AQXE
|
15:42:39
|
|
24
|
417
|
TRQX
|
15:42:39
|
|
76
|
416.5
|
CHIX
|
15:45:39
|
|
6
|
417
|
AQXE
|
15:45:56
|
|
27
|
417
|
AQXE
|
15:45:56
|
|
13
|
416.5
|
TRQX
|
15:45:59
|
|
130
|
416.5
|
BATE
|
15:45:59
|
|
11
|
416.5
|
TRQX
|
15:45:59
|
|
115
|
416.5
|
XLON
|
15:45:59
|
|
299
|
416.5
|
XLON
|
15:45:59
|
|
207
|
416.5
|
XLON
|
15:45:59
|
|
207
|
416.5
|
XLON
|
15:47:43
|
|
207
|
416
|
XLON
|
15:48:56
|
|
207
|
416
|
XLON
|
15:50:15
|
|
35
|
416.5
|
BATE
|
15:50:21
|
|
33
|
416.5
|
BATE
|
15:50:21
|
|
36
|
416.5
|
BATE
|
15:50:21
|
|
26
|
416.5
|
BATE
|
15:50:21
|
|
12
|
416.5
|
CHIX
|
15:50:24
|
|
64
|
416.5
|
CHIX
|
15:50:24
|
|
35
|
416.5
|
BATE
|
15:52:05
|
|
67
|
416.5
|
BATE
|
15:52:05
|
|
28
|
416.5
|
BATE
|
15:52:05
|
|
30
|
416.5
|
CHIX
|
15:52:19
|
|
46
|
416.5
|
CHIX
|
15:52:19
|
|
4
|
416
|
AQXE
|
15:52:48
|
|
33
|
416
|
AQXE
|
15:52:48
|
|
24
|
416
|
TRQX
|
15:52:48
|
|
29
|
416
|
AQXE
|
15:52:48
|
|
207
|
416
|
XLON
|
15:52:48
|
|
24
|
416
|
TRQX
|
15:52:48
|
|
47
|
416
|
XLON
|
15:52:48
|
|
160
|
416
|
XLON
|
15:52:48
|
|
207
|
416
|
XLON
|
15:52:48
|
|
207
|
416
|
XLON
|
15:52:48
|
|
20
|
416
|
BATE
|
15:55:20
|
|
130
|
416
|
BATE
|
15:55:20
|
|
77
|
416
|
XLON
|
15:55:20
|
|
207
|
416
|
XLON
|
15:55:20
|
|
207
|
416
|
XLON
|
15:55:20
|
|
110
|
416
|
BATE
|
15:57:02
|
|
76
|
416
|
CHIX
|
15:57:02
|
|
76
|
416
|
CHIX
|
15:57:02
|
|
130
|
416
|
XLON
|
15:57:02
|
|
24
|
416
|
TRQX
|
15:57:02
|
|
207
|
416
|
XLON
|
15:57:02
|
|
24
|
416
|
TRQX
|
15:57:02
|
|
33
|
416
|
AQXE
|
15:57:02
|
|
33
|
416
|
AQXE
|
15:57:02
|
|
207
|
416
|
XLON
|
15:57:02
|
|
207
|
416
|
XLON
|
15:58:57
|
|
130
|
416
|
BATE
|
15:59:01
|
|
33
|
416
|
AQXE
|
15:59:19
|
|
76
|
416
|
CHIX
|
15:59:19
|
|
24
|
416
|
TRQX
|
15:59:31
|
|
76
|
417
|
CHIX
|
16:01:19
|
|
207
|
417
|
XLON
|
16:01:21
|
|
18
|
417
|
BATE
|
16:01:37
|
|
33
|
417
|
BATE
|
16:01:37
|
|
39
|
417
|
BATE
|
16:01:37
|
|
40
|
417
|
BATE
|
16:01:37
|
|
11
|
417
|
TRQX
|
16:01:46
|
|
13
|
417
|
TRQX
|
16:01:46
|
|
33
|
417
|
AQXE
|
16:04:36
|
|
57
|
417
|
XLON
|
16:05:59
|
|
92
|
417
|
XLON
|
16:06:11
|
|
357
|
417
|
XLON
|
16:06:11
|
|
207
|
417
|
XLON
|
16:06:11
|
|
76
|
418
|
CHIX
|
16:06:17
|
|
130
|
418
|
BATE
|
16:06:19
|
|
521
|
418
|
XLON
|
16:07:35
|
|
8
|
418
|
XLON
|
16:07:35
|
|
19
|
418
|
AQXE
|
16:08:20
|
|
130
|
418
|
BATE
|
16:08:24
|
|
14
|
418
|
AQXE
|
16:08:24
|
|
33
|
418
|
AQXE
|
16:08:24
|
|
24
|
418
|
TRQX
|
16:08:25
|
|
76
|
418
|
CHIX
|
16:09:03
|
|
207
|
418
|
XLON
|
16:09:51
|
|
130
|
417.5
|
BATE
|
16:09:51
|
|
24
|
417.5
|
TRQX
|
16:09:51
|
|
76
|
417.5
|
CHIX
|
16:09:51
|
|
207
|
417.5
|
XLON
|
16:09:51
|
|
24
|
417.5
|
TRQX
|
16:09:51
|
|
207
|
417.5
|
XLON
|
16:09:51
|
|
207
|
417.5
|
XLON
|
16:09:51
|
|
33
|
417.5
|
AQXE
|
16:10:31
|
|
10
|
417.5
|
CHIX
|
16:11:56
|
|
66
|
417.5
|
CHIX
|
16:11:56
|
|
130
|
417.5
|
BATE
|
16:12:19
|
|
22
|
417.5
|
TRQX
|
16:12:31
|
|
33
|
417.5
|
AQXE
|
16:13:31
|
|
2
|
417.5
|
TRQX
|
16:13:31
|
|
163
|
417.5
|
CHIX
|
16:15:00
|
|
47
|
417.5
|
CHIX
|
16:15:00
|
|
61
|
417.5
|
BATE
|
16:15:31
|
|
299
|
417.5
|
BATE
|
16:15:31
|
|
72
|
417.5
|
TRQX
|
16:15:50
|
|
101
|
417.5
|
AQXE
|
16:15:52
|
|
207
|
417
|
XLON
|
16:16:31
|
|
207
|
417
|
XLON
|
16:16:31
|
|
728
|
417
|
XLON
|
16:16:31
|
|
207
|
417
|
XLON
|
16:16:31
|
|
207
|
417
|
XLON
|
16:16:31
|
|
207
|
417
|
XLON
|
16:16:31
|
|
92
|
417
|
CHIX
|
16:17:35
|
|
23
|
417.5
|
TRQX
|
16:17:54
|
|
96
|
417
|
BATE
|
16:18:06
|
|
33
|
417
|
AQXE
|
16:18:06
|
|
79
|
417
|
BATE
|
16:18:06
|
|
765
|
417
|
XLON
|
16:18:58
|
|
86
|
417
|
CHIX
|
16:19:45
|
|
7
|
417.5
|
TRQX
|
16:19:51
|
|
18
|
417.5
|
TRQX
|
16:19:51
|
|
10
|
416.5
|
AQXE
|
16:19:59
|
|
100
|
416.5
|
BATE
|
16:19:59
|
|
172
|
416.5
|
XLON
|
16:19:59
|
|
23
|
416.5
|
TRQX
|
16:21:37
|
|
102
|
416.5
|
CHIX
|
16:22:20
|
|
100
|
416
|
BATE
|
16:22:20
|
|
183
|
416
|
XLON
|
16:22:22
|
|
331
|
416
|
XLON
|
16:22:22
|
|
68
|
416.5
|
AQXE
|
16:22:25
|
|
444
|
416
|
XLON
|
16:23:39
|
|
8
|
416.5
|
AQXE
|
16:23:56
|
|
17
|
416.5
|
AQXE
|
16:23:56
|
|
144
|
415.5
|
BATE
|
16:24:00
|
|
17
|
415.5
|
XLON
|
16:24:04
|
|
211
|
415.5
|
XLON
|
16:24:26
|
|
53
|
415.5
|
BATE
|
16:24:31
|
|
56
|
416
|
XLON
|
16:25:12
|
|
276
|
416
|
XLON
|
16:25:12
|
|
110
|
416
|
CHIX
|
16:25:13
|
|
23
|
416.5
|
CHIX
|
16:25:55
|
|
123
|
417
|
BATE
|
16:26:26
|
|
420
|
417.5
|
XLON
|
16:27:12
|
|
68
|
417.5
|
XLON
|
16:27:20
|
|
2
|
417.5
|
CHIX
|
16:28:31
|
|
51
|
417.5
|
TRQX
|
16:28:31
|
|
5
|
417.5
|
AQXE
|
16:29:09
|
|
26
|
418
|
AQXE
|
16:29:54
|
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
POSBIGDDISDDGUS
Aj Bell (LSE:AJB)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025
Aj Bell (LSE:AJB)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025
