Drax Group PLC Transaction in Own Shares
12 3월 2025 - 2:31AM
RNS Regulatory News
RNS Number : 2614A
Drax Group PLC
11 March 2025
11 March
2025
Drax Group
plc
Transaction in own
shares
Drax Group plc ("Drax Group")
announces that, in accordance with the terms of its share buyback
programme (the "Programme") announced on 7
August 2024, it has purchased the following
number of its ordinary shares of 11 16/29
pence each ("Ordinary Shares") through RBC Europe
Limited.
|
Date of
Purchase
|
11 March
2025
|
|
Number of
ordinary shares purchased
|
395,253
|
|
Weighted
average price paid (p)
|
561.77
|
|
Highest
price paid (p)
|
569.50
|
|
Lowest
price paid (p)
|
558.00
|
Following the above transaction,
Drax Group will have 427,872,316
Ordinary Shares in issue (including treasury
shares). The total number of Ordinary Shares held in treasury
is 65,328,966.
The total number of voting rights in
Drax Group, excluding treasury shares as at 11 March 2025
is 362,543,350. This figure may be used by
shareholders (and others with notification obligations) as the
denominator for the calculations by which they will determine if
they are required to notify their interest in, or a change to their
interest in, Drax Group under the FCA's Disclosure and Transparency
Rules.
Since the announcement of the
Programme on 7 August 2024, Drax Group has purchased 25,241,769
Ordinary Shares in aggregate for treasury.
|
Contact at Drax
Group
|
|
|
Mark
Stafford, Head of Investor Relations
Tel: +44
(0) 77 3076 3949
|
|
In accordance with Article 5(1)(b) of
Regulation (EU) No 596/2014 (the Market Abuse Regulation), a
breakdown of the individual trades made by RBC Europe Limited on
behalf of Drax Group as part of the Programme is detailed
below:
Aggregate information:
|
Venue
|
Weighted
Average Price
(pence per
share)
|
Aggregated Volume
|
|
CHIX
|
561.85
|
354,882
|
|
XLON
|
561.15
|
23,842
|
|
Aquis
|
560.00
|
191
|
|
BATE
|
561.10
|
16,338
|
|
TRQX
|
0.00
|
0
|
Individual transactions:
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Reference
|
|
08:01:07
|
196
|
569.0
|
CHIX
|
00285953457TRLO0
|
|
08:02:02
|
211
|
567.0
|
CHIX
|
00285953685TRLO0
|
|
08:04:31
|
188
|
569.5
|
CHIX
|
00285954588TRLO0
|
|
08:04:31
|
85
|
569.5
|
CHIX
|
00285954589TRLO0
|
|
08:04:32
|
110
|
569.5
|
CHIX
|
00285954590TRLO0
|
|
08:04:49
|
218
|
569.0
|
CHIX
|
00285954709TRLO0
|
|
08:05:29
|
222
|
568.0
|
CHIX
|
00285954966TRLO0
|
|
08:05:31
|
194
|
566.5
|
CHIX
|
00285954977TRLO0
|
|
08:07:32
|
195
|
567.5
|
CHIX
|
00285955728TRLO0
|
|
08:09:22
|
297
|
567.5
|
CHIX
|
00285956294TRLO0
|
|
08:09:22
|
202
|
567.5
|
CHIX
|
00285956295TRLO0
|
|
08:11:05
|
637
|
567.5
|
CHIX
|
00285956730TRLO0
|
|
08:12:49
|
133
|
567.0
|
CHIX
|
00285957024TRLO0
|
|
08:12:49
|
538
|
567.0
|
CHIX
|
00285957025TRLO0
|
|
08:13:36
|
225
|
566.5
|
CHIX
|
00285957142TRLO0
|
|
08:13:48
|
195
|
566.0
|
CHIX
|
00285957165TRLO0
|
|
08:14:51
|
110
|
565.0
|
CHIX
|
00285957332TRLO0
|
|
08:17:56
|
85
|
565.0
|
CHIX
|
00285957974TRLO0
|
|
08:19:57
|
199
|
567.0
|
CHIX
|
00285958422TRLO0
|
|
08:19:57
|
412
|
567.0
|
CHIX
|
00285958423TRLO0
|
|
08:23:00
|
1,175
|
567.0
|
CHIX
|
00285959002TRLO0
|
|
08:23:00
|
320
|
566.5
|
CHIX
|
00285959003TRLO0
|
|
08:23:00
|
198
|
566.5
|
CHIX
|
00285959004TRLO0
|
|
08:23:00
|
203
|
566.5
|
CHIX
|
00285959005TRLO0
|
|
08:23:00
|
412
|
566.5
|
CHIX
|
00285959006TRLO0
|
|
08:28:01
|
196
|
567.0
|
CHIX
|
00285959929TRLO0
|
|
08:29:44
|
1,158
|
566.0
|
CHIX
|
00285960207TRLO0
|
|
08:29:44
|
264
|
566.0
|
CHIX
|
00285960208TRLO0
|
|
08:29:44
|
207
|
566.0
|
CHIX
|
00285960209TRLO0
|
|
08:29:44
|
402
|
566.0
|
CHIX
|
00285960210TRLO0
|
|
08:29:44
|
390
|
566.0
|
CHIX
|
00285960211TRLO0
|
|
08:31:36
|
122
|
565.5
|
CHIX
|
00285960641TRLO0
|
|
08:31:36
|
76
|
565.5
|
CHIX
|
00285960642TRLO0
|
|
08:31:36
|
189
|
565.5
|
CHIX
|
00285960643TRLO0
|
|
08:31:36
|
215
|
565.5
|
CHIX
|
00285960644TRLO0
|
|
08:31:36
|
207
|
565.5
|
CHIX
|
00285960645TRLO0
|
|
08:31:36
|
867
|
565.0
|
CHIX
|
00285960646TRLO0
|
|
08:36:55
|
88
|
566.0
|
CHIX
|
00285961631TRLO0
|
|
08:36:55
|
129
|
566.0
|
CHIX
|
00285961632TRLO0
|
|
08:36:55
|
196
|
566.0
|
CHIX
|
00285961633TRLO0
|
|
08:36:55
|
212
|
566.0
|
CHIX
|
00285961634TRLO0
|
|
08:36:55
|
196
|
566.0
|
CHIX
|
00285961635TRLO0
|
|
08:36:55
|
214
|
566.0
|
CHIX
|
00285961636TRLO0
|
|
08:40:49
|
191
|
567.0
|
CHIX
|
00285962140TRLO0
|
|
08:40:49
|
414
|
567.0
|
CHIX
|
00285962141TRLO0
|
|
08:40:49
|
665
|
567.0
|
CHIX
|
00285962142TRLO0
|
|
08:40:49
|
639
|
567.0
|
CHIX
|
00285962143TRLO0
|
|
08:41:00
|
84
|
566.5
|
CHIX
|
00285962194TRLO0
|
|
08:41:00
|
122
|
566.5
|
CHIX
|
00285962195TRLO0
|
|
08:47:18
|
688
|
568.0
|
CHIX
|
00285963232TRLO0
|
|
08:47:18
|
807
|
568.0
|
CHIX
|
00285963233TRLO0
|
|
08:47:18
|
590
|
568.0
|
CHIX
|
00285963234TRLO0
|
|
08:47:18
|
615
|
568.0
|
CHIX
|
00285963235TRLO0
|
|
08:47:18
|
396
|
568.0
|
CHIX
|
00285963236TRLO0
|
|
08:51:00
|
211
|
568.0
|
CHIX
|
00285963733TRLO0
|
|
08:51:00
|
203
|
568.0
|
CHIX
|
00285963734TRLO0
|
|
08:51:00
|
33
|
568.0
|
CHIX
|
00285963735TRLO0
|
|
08:51:00
|
171
|
568.0
|
CHIX
|
00285963736TRLO0
|
|
08:51:00
|
410
|
568.0
|
CHIX
|
00285963738TRLO0
|
|
08:51:00
|
412
|
568.0
|
CHIX
|
00285963739TRLO0
|
|
08:53:00
|
451
|
567.5
|
CHIX
|
00285964041TRLO0
|
|
08:53:00
|
217
|
567.5
|
CHIX
|
00285964042TRLO0
|
|
08:53:00
|
191
|
567.5
|
CHIX
|
00285964043TRLO0
|
|
08:53:00
|
190
|
567.5
|
CHIX
|
00285964044TRLO0
|
|
08:53:00
|
200
|
567.5
|
CHIX
|
00285964045TRLO0
|
|
08:54:02
|
234
|
567.0
|
XLON
|
00285964234TRLO0
|
|
08:54:02
|
199
|
567.0
|
XLON
|
00285964235TRLO0
|
|
08:54:02
|
208
|
567.0
|
XLON
|
00285964236TRLO0
|
|
08:55:08
|
756
|
567.0
|
CHIX
|
00285964346TRLO0
|
|
08:55:15
|
689
|
566.5
|
CHIX
|
00285964357TRLO0
|
|
08:55:46
|
81
|
566.0
|
CHIX
|
00285964450TRLO0
|
|
08:57:06
|
137
|
566.0
|
CHIX
|
00285964600TRLO0
|
|
09:02:59
|
212
|
566.5
|
CHIX
|
00285965480TRLO0
|
|
09:02:59
|
397
|
566.5
|
CHIX
|
00285965481TRLO0
|
|
09:02:59
|
11
|
566.5
|
CHIX
|
00285965482TRLO0
|
|
09:02:59
|
416
|
566.5
|
CHIX
|
00285965483TRLO0
|
|
09:02:59
|
409
|
566.5
|
CHIX
|
00285965484TRLO0
|
|
09:02:59
|
1,174
|
566.5
|
CHIX
|
00285965485TRLO0
|
|
09:03:52
|
441
|
566.5
|
CHIX
|
00285965680TRLO0
|
|
09:03:52
|
47
|
566.5
|
CHIX
|
00285965681TRLO0
|
|
09:03:52
|
200
|
566.5
|
CHIX
|
00285965682TRLO0
|
|
09:03:52
|
200
|
566.5
|
CHIX
|
00285965683TRLO0
|
|
09:05:22
|
919
|
566.5
|
CHIX
|
00285965957TRLO0
|
|
09:05:55
|
781
|
566.0
|
CHIX
|
00285966114TRLO0
|
|
09:06:34
|
195
|
565.5
|
CHIX
|
00285966197TRLO0
|
|
09:07:38
|
217
|
565.0
|
CHIX
|
00285966423TRLO0
|
|
09:08:31
|
202
|
564.5
|
XLON
|
00285966617TRLO0
|
|
09:14:09
|
227
|
566.0
|
CHIX
|
00285967615TRLO0
|
|
09:14:09
|
212
|
566.0
|
CHIX
|
00285967616TRLO0
|
|
09:14:09
|
194
|
566.0
|
CHIX
|
00285967617TRLO0
|
|
09:14:09
|
188
|
566.0
|
CHIX
|
00285967618TRLO0
|
|
09:14:09
|
104
|
566.0
|
CHIX
|
00285967619TRLO0
|
|
09:14:09
|
102
|
566.0
|
CHIX
|
00285967620TRLO0
|
|
09:16:38
|
1,841
|
566.0
|
CHIX
|
00285968081TRLO0
|
|
09:16:38
|
201
|
566.0
|
BATE
|
00285968082TRLO0
|
|
09:16:38
|
201
|
566.0
|
BATE
|
00285968083TRLO0
|
|
09:16:38
|
213
|
566.0
|
XLON
|
00285968084TRLO0
|
|
09:16:38
|
212
|
566.0
|
XLON
|
00285968085TRLO0
|
|
09:19:25
|
299
|
565.5
|
CHIX
|
00285968649TRLO0
|
|
09:20:05
|
1,079
|
566.0
|
CHIX
|
00285968717TRLO0
|
|
09:20:10
|
211
|
566.0
|
CHIX
|
00285968732TRLO0
|
|
09:25:52
|
595
|
566.5
|
CHIX
|
00285969788TRLO0
|
|
09:25:52
|
602
|
566.5
|
CHIX
|
00285969789TRLO0
|
|
09:25:52
|
666
|
566.5
|
CHIX
|
00285969790TRLO0
|
|
09:25:52
|
592
|
566.5
|
CHIX
|
00285969791TRLO0
|
|
09:25:52
|
414
|
566.5
|
CHIX
|
00285969792TRLO0
|
|
09:31:15
|
214
|
566.0
|
BATE
|
00285970712TRLO0
|
|
09:31:15
|
1,220
|
566.0
|
CHIX
|
00285970713TRLO0
|
|
09:31:15
|
214
|
566.0
|
CHIX
|
00285970714TRLO0
|
|
09:31:15
|
205
|
566.0
|
CHIX
|
00285970715TRLO0
|
|
09:31:15
|
215
|
566.0
|
CHIX
|
00285970716TRLO0
|
|
09:34:41
|
1,075
|
565.5
|
CHIX
|
00285971406TRLO0
|
|
09:34:43
|
423
|
565.5
|
CHIX
|
00285971408TRLO0
|
|
09:35:44
|
215
|
565.5
|
CHIX
|
00285971571TRLO0
|
|
09:35:44
|
91
|
565.5
|
CHIX
|
00285971572TRLO0
|
|
09:35:44
|
106
|
565.5
|
CHIX
|
00285971573TRLO0
|
|
09:35:44
|
204
|
565.5
|
CHIX
|
00285971574TRLO0
|
|
09:35:54
|
190
|
565.5
|
CHIX
|
00285971606TRLO0
|
|
09:39:37
|
178
|
565.5
|
CHIX
|
00285972089TRLO0
|
|
09:39:37
|
16
|
565.5
|
CHIX
|
00285972090TRLO0
|
|
09:39:56
|
1,317
|
565.5
|
CHIX
|
00285972113TRLO0
|
|
09:39:56
|
408
|
565.5
|
CHIX
|
00285972114TRLO0
|
|
09:40:02
|
2,273
|
565.0
|
CHIX
|
00285972130TRLO0
|
|
09:40:02
|
206
|
565.0
|
BATE
|
00285972131TRLO0
|
|
09:40:02
|
250
|
565.0
|
CHIX
|
00285972132TRLO0
|
|
09:41:16
|
2,861
|
564.5
|
CHIX
|
00285972414TRLO0
|
|
09:42:56
|
801
|
564.0
|
CHIX
|
00285972624TRLO0
|
|
09:46:10
|
210
|
563.5
|
CHIX
|
00285973254TRLO0
|
|
09:56:21
|
357
|
565.0
|
CHIX
|
00285974912TRLO0
|
|
09:56:21
|
650
|
565.0
|
CHIX
|
00285974913TRLO0
|
|
09:56:21
|
640
|
565.0
|
CHIX
|
00285974914TRLO0
|
|
09:56:21
|
644
|
565.0
|
CHIX
|
00285974915TRLO0
|
|
09:56:21
|
339
|
565.0
|
CHIX
|
00285974916TRLO0
|
|
09:56:21
|
239
|
565.0
|
CHIX
|
00285974917TRLO0
|
|
09:56:21
|
626
|
565.0
|
CHIX
|
00285974918TRLO0
|
|
10:01:05
|
212
|
564.5
|
BATE
|
00285975821TRLO0
|
|
10:01:05
|
42
|
564.5
|
CHIX
|
00285975822TRLO0
|
|
10:01:05
|
1,100
|
564.5
|
CHIX
|
00285975823TRLO0
|
|
10:01:05
|
795
|
564.5
|
CHIX
|
00285975824TRLO0
|
|
10:01:05
|
105
|
564.5
|
CHIX
|
00285975825TRLO0
|
|
10:01:05
|
108
|
564.5
|
CHIX
|
00285975826TRLO0
|
|
10:01:05
|
203
|
564.5
|
CHIX
|
00285975827TRLO0
|
|
10:01:05
|
203
|
564.5
|
CHIX
|
00285975828TRLO0
|
|
10:01:08
|
162
|
564.0
|
CHIX
|
00285975868TRLO0
|
|
10:01:08
|
1,759
|
564.0
|
CHIX
|
00285975869TRLO0
|
|
10:01:33
|
184
|
563.5
|
CHIX
|
00285975982TRLO0
|
|
10:01:35
|
22
|
563.5
|
CHIX
|
00285975994TRLO0
|
|
10:02:23
|
205
|
563.0
|
CHIX
|
00285976122TRLO0
|
|
10:02:23
|
204
|
563.0
|
CHIX
|
00285976123TRLO0
|
|
10:02:23
|
322
|
562.5
|
CHIX
|
00285976125TRLO0
|
|
10:02:23
|
199
|
562.5
|
CHIX
|
00285976126TRLO0
|
|
10:02:40
|
208
|
562.5
|
CHIX
|
00285976180TRLO0
|
|
10:10:35
|
218
|
564.0
|
CHIX
|
00285977486TRLO0
|
|
10:10:35
|
407
|
564.0
|
CHIX
|
00285977487TRLO0
|
|
10:10:35
|
446
|
564.0
|
CHIX
|
00285977488TRLO0
|
|
10:10:35
|
412
|
564.0
|
CHIX
|
00285977489TRLO0
|
|
10:10:35
|
428
|
564.0
|
CHIX
|
00285977490TRLO0
|
|
10:12:39
|
532
|
564.0
|
CHIX
|
00285977776TRLO0
|
|
10:13:01
|
322
|
564.0
|
CHIX
|
00285977830TRLO0
|
|
10:19:26
|
207
|
565.0
|
CHIX
|
00285978856TRLO0
|
|
10:19:26
|
413
|
565.0
|
CHIX
|
00285978857TRLO0
|
|
10:19:26
|
419
|
565.0
|
CHIX
|
00285978858TRLO0
|
|
10:19:26
|
1,607
|
565.0
|
CHIX
|
00285978859TRLO0
|
|
10:19:26
|
32
|
565.0
|
CHIX
|
00285978860TRLO0
|
|
10:19:26
|
1,969
|
565.0
|
CHIX
|
00285978861TRLO0
|
|
10:23:21
|
1,716
|
564.5
|
CHIX
|
00285979408TRLO0
|
|
10:23:21
|
205
|
564.5
|
CHIX
|
00285979409TRLO0
|
|
10:23:21
|
214
|
564.5
|
CHIX
|
00285979410TRLO0
|
|
10:23:21
|
208
|
564.5
|
CHIX
|
00285979411TRLO0
|
|
10:23:21
|
229
|
564.5
|
CHIX
|
00285979412TRLO0
|
|
10:32:12
|
1,444
|
563.5
|
CHIX
|
00285980909TRLO0
|
|
10:32:12
|
199
|
563.5
|
CHIX
|
00285980910TRLO0
|
|
10:32:12
|
199
|
563.5
|
XLON
|
00285980911TRLO0
|
|
10:32:12
|
210
|
563.5
|
XLON
|
00285980912TRLO0
|
|
10:32:12
|
199
|
563.5
|
XLON
|
00285980913TRLO0
|
|
10:34:26
|
556
|
564.5
|
CHIX
|
00285981316TRLO0
|
|
10:34:26
|
4,408
|
564.5
|
CHIX
|
00285981317TRLO0
|
|
10:36:00
|
511
|
564.5
|
CHIX
|
00285981614TRLO0
|
|
10:36:00
|
400
|
564.5
|
CHIX
|
00285981615TRLO0
|
|
10:36:00
|
277
|
564.5
|
CHIX
|
00285981616TRLO0
|
|
10:36:00
|
122
|
564.5
|
CHIX
|
00285981617TRLO0
|
|
10:37:02
|
191
|
564.0
|
CHIX
|
00285981747TRLO0
|
|
10:37:02
|
200
|
564.0
|
CHIX
|
00285981748TRLO0
|
|
10:37:02
|
214
|
564.0
|
CHIX
|
00285981749TRLO0
|
|
10:37:02
|
205
|
564.0
|
CHIX
|
00285981750TRLO0
|
|
10:37:02
|
194
|
564.0
|
CHIX
|
00285981751TRLO0
|
|
10:39:41
|
200
|
563.5
|
CHIX
|
00285982236TRLO0
|
|
10:39:41
|
159
|
563.5
|
CHIX
|
00285982237TRLO0
|
|
10:39:41
|
50
|
563.5
|
CHIX
|
00285982238TRLO0
|
|
10:39:41
|
215
|
563.5
|
CHIX
|
00285982239TRLO0
|
|
10:39:41
|
191
|
563.5
|
CHIX
|
00285982240TRLO0
|
|
10:39:41
|
214
|
563.5
|
XLON
|
00285982241TRLO0
|
|
10:47:04
|
726
|
563.0
|
CHIX
|
00285983320TRLO0
|
|
10:47:04
|
216
|
563.0
|
BATE
|
00285983321TRLO0
|
|
10:47:04
|
3
|
563.0
|
BATE
|
00285983322TRLO0
|
|
10:47:04
|
65
|
563.0
|
CHIX
|
00285983323TRLO0
|
|
10:47:04
|
214
|
563.0
|
CHIX
|
00285983324TRLO0
|
|
10:47:04
|
191
|
563.0
|
CHIX
|
00285983325TRLO0
|
|
10:47:04
|
202
|
563.0
|
CHIX
|
00285983326TRLO0
|
|
10:47:24
|
26
|
563.0
|
CHIX
|
00285983377TRLO0
|
|
10:47:24
|
3,913
|
563.0
|
CHIX
|
00285983378TRLO0
|
|
10:47:28
|
227
|
562.0
|
CHIX
|
00285983382TRLO0
|
|
10:56:02
|
775
|
563.0
|
CHIX
|
00285984464TRLO0
|
|
10:56:02
|
625
|
563.0
|
CHIX
|
00285984465TRLO0
|
|
10:56:02
|
409
|
563.0
|
CHIX
|
00285984466TRLO0
|
|
10:56:02
|
415
|
563.0
|
CHIX
|
00285984467TRLO0
|
|
10:56:02
|
438
|
563.0
|
CHIX
|
00285984468TRLO0
|
|
10:59:28
|
511
|
563.0
|
CHIX
|
00285984873TRLO0
|
|
11:00:20
|
2,903
|
563.0
|
CHIX
|
00285985101TRLO0
|
|
11:00:20
|
223
|
563.0
|
XLON
|
00285985102TRLO0
|
|
11:00:20
|
11
|
563.0
|
XLON
|
00285985103TRLO0
|
|
11:00:20
|
200
|
563.0
|
XLON
|
00285985104TRLO0
|
|
11:00:20
|
223
|
563.0
|
XLON
|
00285985105TRLO0
|
|
11:00:21
|
223
|
563.0
|
BATE
|
00285985107TRLO0
|
|
11:00:36
|
1,100
|
563.0
|
CHIX
|
00285985191TRLO0
|
|
11:02:48
|
445
|
563.0
|
CHIX
|
00285985517TRLO0
|
|
11:02:48
|
611
|
563.0
|
CHIX
|
00285985518TRLO0
|
|
11:02:48
|
196
|
563.0
|
CHIX
|
00285985519TRLO0
|
|
11:02:48
|
219
|
563.0
|
CHIX
|
00285985520TRLO0
|
|
11:02:48
|
74
|
563.0
|
CHIX
|
00285985521TRLO0
|
|
11:02:48
|
133
|
563.0
|
CHIX
|
00285985522TRLO0
|
|
11:02:48
|
207
|
563.0
|
CHIX
|
00285985523TRLO0
|
|
11:11:15
|
369
|
562.5
|
CHIX
|
00285986752TRLO0
|
|
11:11:15
|
406
|
562.5
|
CHIX
|
00285986753TRLO0
|
|
11:11:15
|
207
|
562.5
|
CHIX
|
00285986754TRLO0
|
|
11:11:15
|
219
|
562.5
|
CHIX
|
00285986755TRLO0
|
|
11:11:15
|
196
|
562.5
|
CHIX
|
00285986756TRLO0
|
|
11:11:15
|
197
|
562.5
|
CHIX
|
00285986757TRLO0
|
|
11:29:44
|
155
|
562.5
|
XLON
|
00285989559TRLO0
|
|
11:36:16
|
698
|
562.5
|
CHIX
|
00285990499TRLO0
|
|
11:38:32
|
2,794
|
562.5
|
CHIX
|
00285990787TRLO0
|
|
11:38:32
|
55
|
562.5
|
BATE
|
00285990788TRLO0
|
|
11:38:32
|
1,673
|
562.5
|
CHIX
|
00285990789TRLO0
|
|
11:38:32
|
356
|
562.5
|
CHIX
|
00285990790TRLO0
|
|
11:38:32
|
464
|
562.5
|
CHIX
|
00285990791TRLO0
|
|
11:38:32
|
363
|
562.5
|
BATE
|
00285990792TRLO0
|
|
11:38:32
|
258
|
562.5
|
CHIX
|
00285990793TRLO0
|
|
11:38:32
|
286
|
562.5
|
CHIX
|
00285990794TRLO0
|
|
11:38:32
|
255
|
562.5
|
XLON
|
00285990795TRLO0
|
|
11:38:32
|
84
|
562.5
|
XLON
|
00285990796TRLO0
|
|
11:38:32
|
647
|
562.5
|
CHIX
|
00285990797TRLO0
|
|
11:38:32
|
303
|
562.5
|
CHIX
|
00285990798TRLO0
|
|
11:38:52
|
354
|
562.5
|
XLON
|
00285990826TRLO0
|
|
11:50:26
|
202
|
562.5
|
BATE
|
00285992507TRLO0
|
|
11:50:26
|
193
|
562.5
|
BATE
|
00285992508TRLO0
|
|
11:50:26
|
240
|
562.5
|
CHIX
|
00285992509TRLO0
|
|
11:50:26
|
1,918
|
562.5
|
CHIX
|
00285992510TRLO0
|
|
11:50:56
|
64
|
562.5
|
BATE
|
00285992578TRLO0
|
|
11:55:10
|
74
|
562.5
|
BATE
|
00285993136TRLO0
|
|
12:02:17
|
4
|
564.0
|
CHIX
|
00285994299TRLO0
|
|
12:02:17
|
2,189
|
564.0
|
CHIX
|
00285994300TRLO0
|
|
12:02:17
|
1,370
|
564.0
|
CHIX
|
00285994301TRLO0
|
|
12:02:17
|
516
|
564.0
|
CHIX
|
00285994302TRLO0
|
|
12:02:17
|
520
|
563.5
|
BATE
|
00285994305TRLO0
|
|
12:03:07
|
1,066
|
563.5
|
BATE
|
00285994483TRLO0
|
|
12:03:07
|
34
|
563.5
|
BATE
|
00285994484TRLO0
|
|
12:03:07
|
160
|
563.5
|
BATE
|
00285994485TRLO0
|
|
12:03:07
|
918
|
563.5
|
CHIX
|
00285994486TRLO0
|
|
12:03:07
|
4,628
|
563.5
|
CHIX
|
00285994487TRLO0
|
|
12:03:07
|
5,546
|
563.5
|
CHIX
|
00285994489TRLO0
|
|
12:03:07
|
5,546
|
563.5
|
CHIX
|
00285994491TRLO0
|
|
12:10:57
|
446
|
563.0
|
CHIX
|
00285995512TRLO0
|
|
12:10:57
|
83
|
563.0
|
CHIX
|
00285995513TRLO0
|
|
12:10:57
|
207
|
563.0
|
CHIX
|
00285995514TRLO0
|
|
12:10:57
|
203
|
563.0
|
CHIX
|
00285995515TRLO0
|
|
12:10:57
|
223
|
563.0
|
CHIX
|
00285995516TRLO0
|
|
12:10:57
|
218
|
563.0
|
CHIX
|
00285995517TRLO0
|
|
12:11:01
|
545
|
562.5
|
CHIX
|
00285995524TRLO0
|
|
12:11:01
|
3,001
|
562.5
|
CHIX
|
00285995525TRLO0
|
|
12:13:09
|
200
|
562.0
|
CHIX
|
00285995875TRLO0
|
|
12:13:09
|
117
|
562.0
|
CHIX
|
00285995876TRLO0
|
|
12:14:18
|
95
|
562.0
|
CHIX
|
00285995990TRLO0
|
|
12:14:18
|
198
|
562.0
|
CHIX
|
00285995991TRLO0
|
|
12:14:18
|
215
|
562.0
|
CHIX
|
00285995992TRLO0
|
|
12:14:18
|
214
|
562.0
|
CHIX
|
00285995993TRLO0
|
|
12:14:18
|
206
|
562.0
|
CHIX
|
00285995994TRLO0
|
|
12:16:02
|
481
|
561.5
|
CHIX
|
00285996279TRLO0
|
|
12:16:02
|
87
|
561.5
|
CHIX
|
00285996280TRLO0
|
|
12:16:02
|
51
|
561.5
|
BATE
|
00285996281TRLO0
|
|
12:16:49
|
81
|
561.5
|
BATE
|
00285996387TRLO0
|
|
12:16:50
|
128
|
561.5
|
CHIX
|
00285996388TRLO0
|
|
12:16:50
|
57
|
561.5
|
BATE
|
00285996389TRLO0
|
|
12:16:50
|
214
|
561.5
|
CHIX
|
00285996390TRLO0
|
|
12:16:50
|
208
|
561.5
|
CHIX
|
00285996391TRLO0
|
|
12:16:50
|
202
|
561.5
|
CHIX
|
00285996392TRLO0
|
|
12:23:47
|
203
|
562.0
|
CHIX
|
00285997411TRLO0
|
|
12:23:47
|
188
|
562.0
|
CHIX
|
00285997412TRLO0
|
|
12:23:47
|
221
|
562.0
|
CHIX
|
00285997413TRLO0
|
|
12:23:47
|
479
|
562.0
|
CHIX
|
00285997414TRLO0
|
|
12:23:47
|
626
|
562.0
|
CHIX
|
00285997415TRLO0
|
|
12:23:47
|
835
|
562.0
|
CHIX
|
00285997416TRLO0
|
|
12:23:47
|
1,135
|
562.0
|
CHIX
|
00285997417TRLO0
|
|
12:31:12
|
314
|
561.5
|
CHIX
|
00285998335TRLO0
|
|
12:31:12
|
189
|
561.5
|
CHIX
|
00285998336TRLO0
|
|
12:31:12
|
216
|
561.5
|
CHIX
|
00285998337TRLO0
|
|
12:31:12
|
125
|
561.5
|
CHIX
|
00285998338TRLO0
|
|
12:31:12
|
90
|
561.5
|
CHIX
|
00285998339TRLO0
|
|
12:31:12
|
205
|
561.5
|
XLON
|
00285998340TRLO0
|
|
12:32:09
|
3,137
|
561.0
|
CHIX
|
00285998447TRLO0
|
|
12:32:09
|
197
|
561.0
|
BATE
|
00285998448TRLO0
|
|
12:32:09
|
214
|
561.0
|
XLON
|
00285998449TRLO0
|
|
12:32:35
|
572
|
560.5
|
CHIX
|
00285998472TRLO0
|
|
12:32:35
|
636
|
560.5
|
CHIX
|
00285998473TRLO0
|
|
12:32:35
|
14
|
560.5
|
CHIX
|
00285998474TRLO0
|
|
12:32:39
|
611
|
560.5
|
CHIX
|
00285998479TRLO0
|
|
12:32:39
|
1,793
|
560.5
|
CHIX
|
00285998480TRLO0
|
|
12:35:09
|
217
|
560.0
|
CHIX
|
00285998790TRLO0
|
|
12:36:03
|
136
|
559.5
|
CHIX
|
00285998866TRLO0
|
|
12:40:11
|
85
|
559.5
|
CHIX
|
00285999349TRLO0
|
|
12:40:11
|
110
|
559.5
|
CHIX
|
00285999350TRLO0
|
|
12:43:09
|
85
|
559.5
|
CHIX
|
00286000014TRLO0
|
|
12:43:09
|
208
|
559.5
|
CHIX
|
00286000015TRLO0
|
|
12:43:09
|
138
|
559.5
|
CHIX
|
00286000016TRLO0
|
|
12:46:17
|
75
|
559.5
|
CHIX
|
00286000310TRLO0
|
|
12:46:17
|
193
|
559.5
|
CHIX
|
00286000311TRLO0
|
|
12:46:17
|
194
|
559.5
|
CHIX
|
00286000312TRLO0
|
|
12:46:17
|
78
|
559.5
|
CHIX
|
00286000313TRLO0
|
|
12:49:33
|
600
|
559.5
|
CHIX
|
00286000601TRLO0
|
|
12:51:28
|
378
|
560.0
|
CHIX
|
00286000829TRLO0
|
|
12:51:28
|
2,611
|
560.0
|
CHIX
|
00286000830TRLO0
|
|
12:51:28
|
534
|
559.5
|
CHIX
|
00286000831TRLO0
|
|
12:51:33
|
215
|
559.5
|
BATE
|
00286000836TRLO0
|
|
12:51:33
|
414
|
559.5
|
CHIX
|
00286000837TRLO0
|
|
12:51:33
|
642
|
559.5
|
CHIX
|
00286000838TRLO0
|
|
12:51:33
|
792
|
559.5
|
CHIX
|
00286000839TRLO0
|
|
12:51:33
|
206
|
559.5
|
XLON
|
00286000840TRLO0
|
|
12:58:00
|
2,115
|
559.0
|
CHIX
|
00286001688TRLO0
|
|
12:58:00
|
209
|
559.0
|
BATE
|
00286001689TRLO0
|
|
12:58:00
|
204
|
559.0
|
CHIX
|
00286001690TRLO0
|
|
12:58:00
|
198
|
559.0
|
CHIX
|
00286001691TRLO0
|
|
12:58:00
|
205
|
559.0
|
CHIX
|
00286001692TRLO0
|
|
12:58:00
|
223
|
559.0
|
XLON
|
00286001693TRLO0
|
|
12:58:00
|
126
|
559.0
|
XLON
|
00286001694TRLO0
|
|
12:58:00
|
88
|
559.0
|
XLON
|
00286001695TRLO0
|
|
12:58:00
|
234
|
559.0
|
XLON
|
00286001696TRLO0
|
|
12:58:00
|
191
|
559.0
|
XLON
|
00286001697TRLO0
|
|
12:58:00
|
203
|
559.0
|
XLON
|
00286001698TRLO0
|
|
13:01:48
|
5,546
|
558.5
|
CHIX
|
00286002150TRLO0
|
|
13:01:48
|
1,841
|
558.5
|
CHIX
|
00286002151TRLO0
|
|
13:01:48
|
1,119
|
558.5
|
CHIX
|
00286002152TRLO0
|
|
13:01:48
|
336
|
558.5
|
CHIX
|
00286002153TRLO0
|
|
13:01:48
|
600
|
558.5
|
BATE
|
00286002154TRLO0
|
|
13:01:48
|
629
|
558.5
|
XLON
|
00286002155TRLO0
|
|
13:01:48
|
639
|
558.5
|
XLON
|
00286002156TRLO0
|
|
13:01:48
|
43
|
558.5
|
BATE
|
00286002157TRLO0
|
|
13:01:48
|
24
|
558.0
|
CHIX
|
00286002158TRLO0
|
|
13:01:48
|
412
|
558.0
|
XLON
|
00286002159TRLO0
|
|
13:02:01
|
393
|
558.0
|
CHIX
|
00286002186TRLO0
|
|
13:02:01
|
216
|
558.0
|
CHIX
|
00286002187TRLO0
|
|
13:02:01
|
126
|
558.0
|
CHIX
|
00286002188TRLO0
|
|
13:11:02
|
193
|
558.0
|
BATE
|
00286003372TRLO0
|
|
13:11:02
|
288
|
558.0
|
CHIX
|
00286003373TRLO0
|
|
13:11:02
|
200
|
558.0
|
CHIX
|
00286003374TRLO0
|
|
13:11:02
|
206
|
558.0
|
CHIX
|
00286003375TRLO0
|
|
13:11:02
|
219
|
558.0
|
CHIX
|
00286003376TRLO0
|
|
13:11:02
|
218
|
558.0
|
CHIX
|
00286003377TRLO0
|
|
13:11:02
|
206
|
558.0
|
CHIX
|
00286003378TRLO0
|
|
13:11:02
|
209
|
558.0
|
CHIX
|
00286003379TRLO0
|
|
13:11:02
|
201
|
558.0
|
CHIX
|
00286003380TRLO0
|
|
13:11:02
|
206
|
558.0
|
CHIX
|
00286003381TRLO0
|
|
13:11:22
|
215
|
560.0
|
CHIX
|
00286003428TRLO0
|
|
13:11:24
|
421
|
560.0
|
CHIX
|
00286003435TRLO0
|
|
13:11:24
|
4,552
|
560.0
|
CHIX
|
00286003436TRLO0
|
|
13:11:24
|
195
|
560.0
|
CHIX
|
00286003437TRLO0
|
|
13:11:24
|
115
|
559.5
|
CHIX
|
00286003438TRLO0
|
|
13:11:26
|
1,174
|
559.5
|
CHIX
|
00286003441TRLO0
|
|
13:11:26
|
232
|
559.5
|
CHIX
|
00286003442TRLO0
|
|
13:11:26
|
1,553
|
559.5
|
CHIX
|
00286003443TRLO0
|
|
13:11:26
|
2,472
|
559.5
|
CHIX
|
00286003444TRLO0
|
|
13:12:11
|
203
|
558.5
|
CHIX
|
00286003523TRLO0
|
|
13:12:11
|
33
|
558.5
|
CHIX
|
00286003524TRLO0
|
|
13:23:15
|
5,546
|
560.0
|
CHIX
|
00286004894TRLO0
|
|
13:23:17
|
210
|
559.5
|
CHIX
|
00286004899TRLO0
|
|
13:23:17
|
375
|
559.5
|
BATE
|
00286004900TRLO0
|
|
13:23:17
|
226
|
559.5
|
CHIX
|
00286004901TRLO0
|
|
13:23:17
|
289
|
559.5
|
CHIX
|
00286004902TRLO0
|
|
13:23:17
|
132
|
559.5
|
CHIX
|
00286004903TRLO0
|
|
13:23:17
|
410
|
559.5
|
CHIX
|
00286004904TRLO0
|
|
13:23:17
|
421
|
559.5
|
CHIX
|
00286004905TRLO0
|
|
13:23:17
|
400
|
559.5
|
CHIX
|
00286004906TRLO0
|
|
13:23:17
|
406
|
559.5
|
CHIX
|
00286004907TRLO0
|
|
13:23:17
|
2,167
|
559.5
|
CHIX
|
00286004908TRLO0
|
|
13:23:17
|
3,038
|
559.5
|
CHIX
|
00286004909TRLO0
|
|
13:23:17
|
1,615
|
559.5
|
CHIX
|
00286004910TRLO0
|
|
13:23:34
|
77
|
558.5
|
CHIX
|
00286004954TRLO0
|
|
13:32:19
|
412
|
559.0
|
CHIX
|
00286007145TRLO0
|
|
13:32:19
|
208
|
559.0
|
CHIX
|
00286007146TRLO0
|
|
13:32:19
|
300
|
559.0
|
CHIX
|
00286007147TRLO0
|
|
13:32:19
|
107
|
559.0
|
CHIX
|
00286007148TRLO0
|
|
13:32:19
|
412
|
559.0
|
CHIX
|
00286007149TRLO0
|
|
13:32:19
|
416
|
559.0
|
CHIX
|
00286007150TRLO0
|
|
13:32:19
|
410
|
559.0
|
CHIX
|
00286007151TRLO0
|
|
13:32:19
|
403
|
559.0
|
CHIX
|
00286007152TRLO0
|
|
13:32:19
|
285
|
559.0
|
CHIX
|
00286007153TRLO0
|
|
13:32:19
|
101
|
559.0
|
CHIX
|
00286007154TRLO0
|
|
13:32:19
|
325
|
559.0
|
CHIX
|
00286007155TRLO0
|
|
13:32:19
|
430
|
559.0
|
CHIX
|
00286007156TRLO0
|
|
13:33:14
|
2,221
|
559.0
|
CHIX
|
00286007425TRLO0
|
|
13:33:14
|
212
|
559.0
|
BATE
|
00286007426TRLO0
|
|
13:33:14
|
220
|
559.0
|
BATE
|
00286007427TRLO0
|
|
13:33:14
|
193
|
559.0
|
BATE
|
00286007428TRLO0
|
|
13:33:14
|
2
|
559.0
|
CHIX
|
00286007429TRLO0
|
|
13:33:14
|
184
|
559.0
|
CHIX
|
00286007430TRLO0
|
|
13:33:14
|
1,359
|
559.0
|
CHIX
|
00286007432TRLO0
|
|
13:33:14
|
2,864
|
559.0
|
CHIX
|
00286007433TRLO0
|
|
13:33:24
|
196
|
558.5
|
CHIX
|
00286007474TRLO0
|
|
13:33:24
|
198
|
558.5
|
CHIX
|
00286007475TRLO0
|
|
13:33:51
|
250
|
559.5
|
CHIX
|
00286007601TRLO0
|
|
13:33:53
|
217
|
559.5
|
CHIX
|
00286007608TRLO0
|
|
13:34:00
|
212
|
559.5
|
CHIX
|
00286007631TRLO0
|
|
13:34:00
|
210
|
559.5
|
CHIX
|
00286007632TRLO0
|
|
13:41:17
|
301
|
559.0
|
CHIX
|
00286009965TRLO0
|
|
13:41:17
|
106
|
559.0
|
CHIX
|
00286009966TRLO0
|
|
13:41:17
|
84
|
559.0
|
CHIX
|
00286009967TRLO0
|
|
13:41:17
|
222
|
559.0
|
CHIX
|
00286009968TRLO0
|
|
13:41:17
|
212
|
559.0
|
CHIX
|
00286009969TRLO0
|
|
13:41:17
|
148
|
559.0
|
CHIX
|
00286009970TRLO0
|
|
13:41:17
|
59
|
559.0
|
CHIX
|
00286009971TRLO0
|
|
13:41:17
|
204
|
559.0
|
CHIX
|
00286009972TRLO0
|
|
13:41:17
|
204
|
559.0
|
CHIX
|
00286009973TRLO0
|
|
13:41:17
|
198
|
559.0
|
CHIX
|
00286009974TRLO0
|
|
13:41:17
|
1,917
|
559.0
|
CHIX
|
00286009975TRLO0
|
|
13:41:17
|
1,172
|
559.0
|
CHIX
|
00286009976TRLO0
|
|
13:41:17
|
2,195
|
559.0
|
CHIX
|
00286009977TRLO0
|
|
13:42:24
|
192
|
559.0
|
CHIX
|
00286010267TRLO0
|
|
13:46:05
|
213
|
558.5
|
CHIX
|
00286011284TRLO0
|
|
13:46:05
|
214
|
558.5
|
CHIX
|
00286011285TRLO0
|
|
13:46:05
|
209
|
558.5
|
CHIX
|
00286011286TRLO0
|
|
13:46:05
|
195
|
558.5
|
CHIX
|
00286011287TRLO0
|
|
13:46:05
|
200
|
558.5
|
CHIX
|
00286011288TRLO0
|
|
13:46:05
|
23
|
558.5
|
CHIX
|
00286011289TRLO0
|
|
13:47:04
|
195
|
558.5
|
CHIX
|
00286011503TRLO0
|
|
13:47:04
|
191
|
558.5
|
CHIX
|
00286011504TRLO0
|
|
13:47:04
|
192
|
558.5
|
CHIX
|
00286011505TRLO0
|
|
14:01:05
|
571
|
561.0
|
CHIX
|
00286015171TRLO0
|
|
14:02:51
|
611
|
561.0
|
CHIX
|
00286015867TRLO0
|
|
14:02:51
|
803
|
561.0
|
BATE
|
00286015868TRLO0
|
|
14:02:51
|
675
|
561.0
|
CHIX
|
00286015869TRLO0
|
|
14:02:51
|
610
|
561.0
|
CHIX
|
00286015870TRLO0
|
|
14:02:51
|
1,860
|
561.0
|
CHIX
|
00286015871TRLO0
|
|
14:02:51
|
1,144
|
561.0
|
CHIX
|
00286015872TRLO0
|
|
14:02:51
|
896
|
561.0
|
CHIX
|
00286015873TRLO0
|
|
14:02:51
|
637
|
561.0
|
CHIX
|
00286015874TRLO0
|
|
14:02:51
|
617
|
561.0
|
CHIX
|
00286015875TRLO0
|
|
14:02:51
|
620
|
561.0
|
XLON
|
00286015876TRLO0
|
|
14:02:51
|
595
|
561.0
|
XLON
|
00286015877TRLO0
|
|
14:05:40
|
107
|
561.5
|
CHIX
|
00286016708TRLO0
|
|
14:05:40
|
84
|
561.5
|
CHIX
|
00286016709TRLO0
|
|
14:05:40
|
195
|
561.5
|
CHIX
|
00286016710TRLO0
|
|
14:11:12
|
719
|
561.0
|
BATE
|
00286018115TRLO0
|
|
14:11:12
|
2,299
|
561.0
|
CHIX
|
00286018116TRLO0
|
|
14:11:12
|
3,178
|
561.0
|
CHIX
|
00286018117TRLO0
|
|
14:11:12
|
69
|
561.0
|
CHIX
|
00286018118TRLO0
|
|
14:11:12
|
902
|
561.0
|
CHIX
|
00286018119TRLO0
|
|
14:11:12
|
5,546
|
561.0
|
CHIX
|
00286018120TRLO0
|
|
14:11:12
|
307
|
561.0
|
XLON
|
00286018124TRLO0
|
|
14:11:12
|
305
|
561.0
|
XLON
|
00286018125TRLO0
|
|
14:11:12
|
192
|
561.0
|
XLON
|
00286018126TRLO0
|
|
14:11:12
|
217
|
561.0
|
XLON
|
00286018127TRLO0
|
|
14:11:12
|
400
|
561.0
|
XLON
|
00286018128TRLO0
|
|
14:11:12
|
1,431
|
561.0
|
XLON
|
00286018129TRLO0
|
|
14:12:15
|
203
|
560.5
|
BATE
|
00286018336TRLO0
|
|
14:12:15
|
852
|
560.5
|
CHIX
|
00286018337TRLO0
|
|
14:12:15
|
781
|
560.5
|
CHIX
|
00286018338TRLO0
|
|
14:12:15
|
319
|
560.5
|
CHIX
|
00286018339TRLO0
|
|
14:12:15
|
2,175
|
560.5
|
CHIX
|
00286018340TRLO0
|
|
14:12:15
|
213
|
560.5
|
XLON
|
00286018341TRLO0
|
|
14:12:15
|
212
|
560.5
|
XLON
|
00286018342TRLO0
|
|
14:12:15
|
213
|
560.5
|
XLON
|
00286018343TRLO0
|
|
14:21:41
|
136
|
561.5
|
CHIX
|
00286020773TRLO0
|
|
14:21:41
|
273
|
561.5
|
CHIX
|
00286020774TRLO0
|
|
14:21:41
|
430
|
561.5
|
CHIX
|
00286020775TRLO0
|
|
14:32:58
|
1,905
|
561.5
|
CHIX
|
00286024709TRLO0
|
|
14:32:58
|
253
|
561.5
|
BATE
|
00286024710TRLO0
|
|
14:32:58
|
197
|
561.5
|
BATE
|
00286024711TRLO0
|
|
14:32:58
|
2,177
|
561.5
|
CHIX
|
00286024712TRLO0
|
|
14:32:58
|
856
|
561.5
|
CHIX
|
00286024713TRLO0
|
|
14:32:58
|
724
|
561.5
|
CHIX
|
00286024714TRLO0
|
|
14:32:58
|
3,744
|
561.5
|
CHIX
|
00286024715TRLO0
|
|
14:32:58
|
606
|
561.5
|
CHIX
|
00286024716TRLO0
|
|
14:32:58
|
3,249
|
561.5
|
CHIX
|
00286024717TRLO0
|
|
14:32:58
|
832
|
561.5
|
XLON
|
00286024718TRLO0
|
|
14:32:58
|
401
|
561.5
|
XLON
|
00286024719TRLO0
|
|
14:32:58
|
421
|
561.5
|
XLON
|
00286024720TRLO0
|
|
14:32:58
|
295
|
561.5
|
XLON
|
00286024721TRLO0
|
|
14:34:16
|
224
|
561.5
|
CHIX
|
00286025187TRLO0
|
|
14:34:39
|
572
|
561.0
|
CHIX
|
00286025267TRLO0
|
|
14:37:14
|
214
|
561.0
|
BATE
|
00286026210TRLO0
|
|
14:37:14
|
206
|
561.0
|
BATE
|
00286026211TRLO0
|
|
14:37:14
|
190
|
561.0
|
BATE
|
00286026212TRLO0
|
|
14:37:14
|
216
|
561.0
|
BATE
|
00286026213TRLO0
|
|
14:37:14
|
3,764
|
561.0
|
CHIX
|
00286026214TRLO0
|
|
14:37:14
|
4,554
|
561.0
|
CHIX
|
00286026215TRLO0
|
|
14:37:14
|
315
|
561.0
|
CHIX
|
00286026216TRLO0
|
|
14:37:14
|
206
|
561.0
|
XLON
|
00286026217TRLO0
|
|
14:37:14
|
214
|
561.0
|
XLON
|
00286026218TRLO0
|
|
14:37:14
|
216
|
561.0
|
XLON
|
00286026219TRLO0
|
|
14:37:14
|
213
|
561.0
|
XLON
|
00286026220TRLO0
|
|
14:45:52
|
389
|
560.0
|
CHIX
|
00286029919TRLO0
|
|
14:46:31
|
312
|
560.0
|
CHIX
|
00286030113TRLO0
|
|
14:46:50
|
197
|
560.0
|
BATE
|
00286030207TRLO0
|
|
14:46:50
|
229
|
560.0
|
BATE
|
00286030208TRLO0
|
|
14:46:50
|
192
|
560.0
|
BATE
|
00286030209TRLO0
|
|
14:46:50
|
191
|
560.0
|
Aquis
|
00286030210TRLO0
|
|
14:46:50
|
811
|
560.0
|
CHIX
|
00286030211TRLO0
|
|
14:46:50
|
1,560
|
560.0
|
CHIX
|
00286030212TRLO0
|
|
14:46:50
|
205
|
560.0
|
CHIX
|
00286030213TRLO0
|
|
14:46:50
|
56
|
560.0
|
XLON
|
00286030214TRLO0
|
|
14:46:50
|
150
|
560.0
|
XLON
|
00286030215TRLO0
|
|
14:46:50
|
197
|
560.0
|
XLON
|
00286030216TRLO0
|
|
14:46:50
|
229
|
560.0
|
XLON
|
00286030217TRLO0
|
|
14:46:53
|
633
|
559.0
|
CHIX
|
00286030231TRLO0
|
|
14:47:18
|
1,053
|
559.0
|
CHIX
|
00286030431TRLO0
|
|
14:47:59
|
205
|
559.0
|
BATE
|
00286030605TRLO0
|
|
14:47:59
|
81
|
559.0
|
BATE
|
00286030606TRLO0
|
|
14:48:03
|
448
|
559.0
|
CHIX
|
00286030629TRLO0
|
|
14:48:04
|
52
|
559.0
|
BATE
|
00286030633TRLO0
|
|
14:48:14
|
78
|
559.0
|
BATE
|
00286030688TRLO0
|
|
14:48:14
|
95
|
559.0
|
BATE
|
00286030689TRLO0
|
|
14:48:14
|
110
|
559.0
|
BATE
|
00286030690TRLO0
|
|
14:48:14
|
22
|
559.0
|
BATE
|
00286030691TRLO0
|
|
14:48:14
|
1,315
|
559.0
|
CHIX
|
00286030697TRLO0
|
|
14:48:14
|
319
|
559.0
|
CHIX
|
00286030698TRLO0
|
|
14:48:14
|
175
|
559.0
|
BATE
|
00286030700TRLO0
|
|
14:48:16
|
44
|
559.0
|
CHIX
|
00286030711TRLO0
|
|
14:48:16
|
1,292
|
559.0
|
CHIX
|
00286030712TRLO0
|
|
14:48:16
|
74
|
559.0
|
CHIX
|
00286030715TRLO0
|
|
14:48:21
|
1,493
|
559.0
|
CHIX
|
00286030738TRLO0
|
|
14:48:21
|
3
|
559.0
|
BATE
|
00286030739TRLO0
|
|
14:48:21
|
226
|
559.0
|
XLON
|
00286030740TRLO0
|
|
14:48:21
|
1,577
|
559.0
|
CHIX
|
00286030741TRLO0
|
|
14:48:21
|
205
|
559.0
|
CHIX
|
00286030742TRLO0
|
|
14:48:21
|
55
|
559.0
|
CHIX
|
00286030743TRLO0
|
|
14:48:21
|
33
|
559.0
|
CHIX
|
00286030744TRLO0
|
|
14:48:21
|
59
|
559.0
|
CHIX
|
00286030745TRLO0
|
|
14:48:21
|
57
|
559.0
|
CHIX
|
00286030746TRLO0
|
|
14:48:23
|
85
|
558.5
|
BATE
|
00286030751TRLO0
|
|
14:48:35
|
221
|
558.5
|
CHIX
|
00286030843TRLO0
|
|
14:48:35
|
102
|
558.5
|
BATE
|
00286030844TRLO0
|
|
14:48:52
|
209
|
558.0
|
CHIX
|
00286030975TRLO0
|
|
14:48:52
|
79
|
558.0
|
CHIX
|
00286030976TRLO0
|
|
14:48:52
|
118
|
558.0
|
CHIX
|
00286030977TRLO0
|
|
14:53:51
|
209
|
559.0
|
CHIX
|
00286032995TRLO0
|
|
14:53:51
|
216
|
559.0
|
CHIX
|
00286032996TRLO0
|
|
14:53:51
|
258
|
559.0
|
CHIX
|
00286032997TRLO0
|
|
14:53:51
|
172
|
559.0
|
CHIX
|
00286032998TRLO0
|
|
14:53:51
|
268
|
559.0
|
CHIX
|
00286032999TRLO0
|
|
14:53:51
|
137
|
559.0
|
CHIX
|
00286033000TRLO0
|
|
14:55:52
|
1,333
|
559.5
|
CHIX
|
00286033838TRLO0
|
|
14:55:52
|
114
|
559.5
|
CHIX
|
00286033839TRLO0
|
|
14:55:52
|
305
|
559.5
|
CHIX
|
00286033840TRLO0
|
|
14:56:20
|
897
|
559.0
|
CHIX
|
00286034116TRLO0
|
|
14:56:20
|
203
|
559.0
|
BATE
|
00286034117TRLO0
|
|
14:56:20
|
1,100
|
559.0
|
CHIX
|
00286034118TRLO0
|
|
14:56:20
|
214
|
559.0
|
CHIX
|
00286034119TRLO0
|
|
14:56:20
|
203
|
559.0
|
CHIX
|
00286034120TRLO0
|
|
14:59:55
|
360
|
558.5
|
CHIX
|
00286037030TRLO0
|
|
14:59:55
|
421
|
558.5
|
CHIX
|
00286037031TRLO0
|
|
14:59:55
|
210
|
558.5
|
CHIX
|
00286037032TRLO0
|
|
14:59:55
|
200
|
558.5
|
CHIX
|
00286037033TRLO0
|
|
14:59:55
|
219
|
558.5
|
CHIX
|
00286037034TRLO0
|
|
14:59:55
|
199
|
558.5
|
CHIX
|
00286037035TRLO0
|
|
14:59:55
|
60
|
558.5
|
CHIX
|
00286037036TRLO0
|
|
14:59:55
|
52
|
558.5
|
CHIX
|
00286037037TRLO0
|
|
14:59:55
|
2
|
558.5
|
BATE
|
00286037040TRLO0
|
|
14:59:55
|
201
|
558.5
|
BATE
|
00286037041TRLO0
|
|
14:59:55
|
220
|
558.5
|
BATE
|
00286037042TRLO0
|
|
14:59:55
|
308
|
558.5
|
CHIX
|
00286037043TRLO0
|
|
14:59:55
|
199
|
558.5
|
CHIX
|
00286037044TRLO0
|
|
15:08:02
|
205
|
559.5
|
CHIX
|
00286044712TRLO0
|
|
15:08:02
|
402
|
559.5
|
CHIX
|
00286044714TRLO0
|
|
15:08:02
|
609
|
559.5
|
CHIX
|
00286044715TRLO0
|
|
15:08:02
|
603
|
559.5
|
CHIX
|
00286044716TRLO0
|
|
15:08:02
|
815
|
559.5
|
CHIX
|
00286044717TRLO0
|
|
15:08:33
|
3,321
|
559.0
|
CHIX
|
00286045169TRLO0
|
|
15:08:33
|
610
|
559.0
|
BATE
|
00286045170TRLO0
|
|
15:08:33
|
214
|
559.0
|
BATE
|
00286045171TRLO0
|
|
15:08:33
|
207
|
559.0
|
BATE
|
00286045172TRLO0
|
|
15:08:33
|
4,114
|
559.0
|
CHIX
|
00286045173TRLO0
|
|
15:08:33
|
618
|
559.0
|
CHIX
|
00286045174TRLO0
|
|
15:08:33
|
418
|
559.0
|
XLON
|
00286045175TRLO0
|
|
15:08:33
|
188
|
559.0
|
CHIX
|
00286045176TRLO0
|
|
15:15:29
|
5,076
|
560.5
|
CHIX
|
00286047859TRLO0
|
|
15:15:29
|
213
|
560.5
|
XLON
|
00286047860TRLO0
|
|
15:15:29
|
217
|
560.5
|
XLON
|
00286047861TRLO0
|
|
15:15:29
|
220
|
560.5
|
XLON
|
00286047862TRLO0
|
|
15:15:29
|
175
|
560.5
|
XLON
|
00286047863TRLO0
|
|
15:15:29
|
418
|
560.5
|
XLON
|
00286047864TRLO0
|
|
15:15:29
|
409
|
560.5
|
XLON
|
00286047865TRLO0
|
|
15:15:29
|
2,991
|
560.0
|
CHIX
|
00286047866TRLO0
|
|
15:15:29
|
80
|
560.0
|
CHIX
|
00286047867TRLO0
|
|
15:15:29
|
276
|
560.0
|
CHIX
|
00286047868TRLO0
|
|
15:15:29
|
438
|
560.0
|
CHIX
|
00286047869TRLO0
|
|
15:15:29
|
216
|
560.0
|
CHIX
|
00286047872TRLO0
|
|
15:22:09
|
408
|
562.0
|
CHIX
|
00286049258TRLO0
|
|
15:22:09
|
265
|
562.0
|
CHIX
|
00286049259TRLO0
|
|
15:22:09
|
583
|
562.0
|
CHIX
|
00286049260TRLO0
|
|
15:22:09
|
218
|
562.0
|
CHIX
|
00286049261TRLO0
|
|
15:27:07
|
762
|
561.5
|
CHIX
|
00286050902TRLO0
|
|
15:27:07
|
207
|
561.5
|
BATE
|
00286050903TRLO0
|
|
15:27:07
|
1,691
|
561.5
|
CHIX
|
00286050904TRLO0
|
|
15:27:07
|
197
|
561.5
|
CHIX
|
00286050905TRLO0
|
|
15:27:07
|
218
|
561.5
|
XLON
|
00286050906TRLO0
|
|
15:27:07
|
201
|
561.5
|
XLON
|
00286050907TRLO0
|
|
15:27:07
|
194
|
561.5
|
XLON
|
00286050908TRLO0
|
|
15:27:07
|
414
|
561.5
|
XLON
|
00286050909TRLO0
|
|
15:27:07
|
61
|
561.5
|
XLON
|
00286050910TRLO0
|
|
15:27:07
|
131
|
561.5
|
XLON
|
00286050911TRLO0
|
|
15:27:07
|
197
|
561.5
|
XLON
|
00286050912TRLO0
|
|
15:27:09
|
316
|
561.5
|
CHIX
|
00286050926TRLO0
|
|
15:27:15
|
1,381
|
561.5
|
CHIX
|
00286050946TRLO0
|
|
15:27:15
|
226
|
561.5
|
CHIX
|
00286050947TRLO0
|
|
15:27:17
|
187
|
561.5
|
CHIX
|
00286050966TRLO0
|
|
15:27:57
|
187
|
561.5
|
CHIX
|
00286051347TRLO0
|
|
15:27:57
|
198
|
561.5
|
CHIX
|
00286051348TRLO0
|
|
15:37:31
|
418
|
562.0
|
BATE
|
00286054438TRLO0
|
|
15:37:31
|
1,463
|
562.0
|
CHIX
|
00286054439TRLO0
|
|
15:37:31
|
817
|
562.0
|
CHIX
|
00286054440TRLO0
|
|
15:37:31
|
636
|
562.0
|
CHIX
|
00286054441TRLO0
|
|
15:37:31
|
640
|
562.0
|
CHIX
|
00286054442TRLO0
|
|
15:37:31
|
632
|
562.0
|
CHIX
|
00286054443TRLO0
|
|
15:37:31
|
409
|
562.0
|
CHIX
|
00286054444TRLO0
|
|
15:37:31
|
398
|
562.0
|
XLON
|
00286054445TRLO0
|
|
15:37:31
|
226
|
562.0
|
XLON
|
00286054446TRLO0
|
|
15:37:31
|
413
|
562.0
|
XLON
|
00286054447TRLO0
|
|
15:37:31
|
402
|
562.0
|
XLON
|
00286054448TRLO0
|
|
15:45:16
|
223
|
563.0
|
CHIX
|
00286057035TRLO0
|
|
15:45:16
|
1,535
|
563.0
|
CHIX
|
00286057036TRLO0
|
|
15:47:21
|
643
|
562.5
|
BATE
|
00286057887TRLO0
|
|
15:47:21
|
1,112
|
562.5
|
CHIX
|
00286057888TRLO0
|
|
15:47:21
|
2,727
|
562.5
|
CHIX
|
00286057889TRLO0
|
|
15:47:21
|
2,552
|
562.5
|
CHIX
|
00286057890TRLO0
|
|
15:47:21
|
553
|
562.5
|
XLON
|
00286057891TRLO0
|
|
15:47:21
|
57
|
562.5
|
XLON
|
00286057892TRLO0
|
|
15:47:21
|
189
|
562.5
|
XLON
|
00286057893TRLO0
|
|
15:47:21
|
204
|
562.0
|
CHIX
|
00286057900TRLO0
|
|
15:47:21
|
407
|
562.0
|
CHIX
|
00286057901TRLO0
|
|
15:47:21
|
1,835
|
562.0
|
CHIX
|
00286057902TRLO0
|
|
15:47:21
|
110
|
562.0
|
CHIX
|
00286057903TRLO0
|
|
15:47:22
|
1,615
|
562.0
|
CHIX
|
00286057910TRLO0
|
|
15:54:14
|
1,026
|
562.0
|
CHIX
|
00286060696TRLO0
|
|
15:54:14
|
209
|
562.0
|
BATE
|
00286060697TRLO0
|
|
15:54:14
|
239
|
562.0
|
CHIX
|
00286060698TRLO0
|
|
15:54:14
|
200
|
562.0
|
CHIX
|
00286060699TRLO0
|
|
15:54:14
|
204
|
562.0
|
CHIX
|
00286060700TRLO0
|
|
15:54:14
|
214
|
562.0
|
CHIX
|
00286060701TRLO0
|
|
16:07:06
|
387
|
562.5
|
CHIX
|
00286066382TRLO0
|
|
16:07:06
|
622
|
562.5
|
BATE
|
00286066383TRLO0
|
|
16:07:06
|
5,159
|
562.5
|
CHIX
|
00286066385TRLO0
|
|
16:07:06
|
2,193
|
562.5
|
CHIX
|
00286066386TRLO0
|
|
16:07:06
|
5,189
|
562.5
|
CHIX
|
00286066387TRLO0
|
|
16:07:06
|
619
|
562.5
|
XLON
|
00286066388TRLO0
|
|
16:08:00
|
324
|
561.5
|
CHIX
|
00286066734TRLO0
|
|
16:08:00
|
125
|
561.5
|
CHIX
|
00286066735TRLO0
|
|
16:08:00
|
90
|
561.5
|
CHIX
|
00286066736TRLO0
|
|
16:08:00
|
216
|
561.5
|
CHIX
|
00286066737TRLO0
|
|
16:08:00
|
215
|
561.5
|
CHIX
|
00286066738TRLO0
|
|
16:08:03
|
201
|
560.5
|
CHIX
|
00286066766TRLO0
|
|
16:09:17
|
199
|
560.0
|
CHIX
|
00286067263TRLO0
|
|
16:09:17
|
32
|
560.0
|
CHIX
|
00286067264TRLO0
|
|
16:09:17
|
171
|
560.0
|
CHIX
|
00286067265TRLO0
|
|
16:09:17
|
206
|
560.0
|
CHIX
|
00286067266TRLO0
|
|
16:09:17
|
197
|
560.0
|
CHIX
|
00286067267TRLO0
|
|
16:09:18
|
198
|
560.0
|
CHIX
|
00286067273TRLO0
|
|
16:15:33
|
212
|
559.5
|
CHIX
|
00286070045TRLO0
|
|
16:15:33
|
57
|
559.5
|
CHIX
|
00286070046TRLO0
|
|
16:15:33
|
150
|
559.5
|
CHIX
|
00286070047TRLO0
|
|
16:15:33
|
187
|
559.5
|
CHIX
|
00286070048TRLO0
|
|
16:15:33
|
200
|
559.5
|
CHIX
|
00286070049TRLO0
|
|
16:15:33
|
196
|
559.5
|
CHIX
|
00286070050TRLO0
|
|
16:18:01
|
41
|
559.5
|
XLON
|
00286071266TRLO0
|
|
16:18:02
|
305
|
559.5
|
XLON
|
00286071273TRLO0
|
|
16:18:02
|
194
|
559.5
|
BATE
|
00286071276TRLO0
|
|
16:18:10
|
206
|
559.5
|
XLON
|
00286071322TRLO0
|
|
16:18:15
|
105
|
559.5
|
XLON
|
00286071342TRLO0
|
|
16:18:16
|
3,168
|
559.5
|
CHIX
|
00286071345TRLO0
|
|
16:19:51
|
1
|
559.5
|
BATE
|
00286071943TRLO0
|
|
16:19:51
|
425
|
559.5
|
BATE
|
00286071944TRLO0
|
|
16:19:51
|
2,173
|
559.5
|
CHIX
|
00286071945TRLO0
|
|
16:19:51
|
507
|
559.5
|
CHIX
|
00286071946TRLO0
|
|
16:19:51
|
638
|
559.5
|
XLON
|
00286071947TRLO0
|
|
16:19:51
|
433
|
559.5
|
XLON
|
00286071948TRLO0
|
|
16:20:54
|
212
|
559.5
|
CHIX
|
00286072269TRLO0
|
|
16:20:54
|
296
|
559.5
|
CHIX
|
00286072270TRLO0
|
|
16:21:20
|
167
|
559.5
|
CHIX
|
00286072381TRLO0
|
|
16:21:49
|
212
|
559.5
|
CHIX
|
00286072540TRLO0
|
|
16:21:49
|
322
|
559.5
|
CHIX
|
00286072541TRLO0
|
|
16:22:16
|
118
|
559.5
|
CHIX
|
00286072856TRLO0
|
|
16:22:16
|
482
|
559.5
|
BATE
|
00286072857TRLO0
|
|
16:22:16
|
233
|
559.5
|
XLON
|
00286072858TRLO0
|
|
16:22:16
|
212
|
559.5
|
XLON
|
00286072859TRLO0
|
|
16:23:15
|
58
|
559.5
|
CHIX
|
00286073245TRLO0
|
|
16:23:29
|
225
|
559.5
|
CHIX
|
00286073319TRLO0
|
|
16:23:30
|
311
|
559.5
|
CHIX
|
00286073338TRLO0
|
|
16:28:29
|
944
|
559.5
|
CHIX
|
00286075888TRLO0
|
|
16:28:45
|
458
|
559.5
|
CHIX
|
00286076093TRLO0
|
|
16:28:45
|
5,059
|
559.5
|
CHIX
|
00286076094TRLO0
|
|
16:29:06
|
487
|
559.5
|
CHIX
|
00286076349TRLO0
|
|
16:29:06
|
178
|
559.5
|
CHIX
|
00286076350TRLO0
|
|
16:29:45
|
167
|
559.5
|
CHIX
|
00286077173TRLO0
|
|
16:29:57
|
285
|
559.5
|
CHIX
|
00286077564TRLO0
|
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
POSEAXDFFANSEFA
Drax (LSE:DRX)
과거 데이터 주식 차트
부터 2월(2) 2025 으로 3월(3) 2025
Drax (LSE:DRX)
과거 데이터 주식 차트
부터 3월(3) 2024 으로 3월(3) 2025
