NatWest Group plc Transaction in Own Shares
05 6월 2024 - 1:18AM
RNS Regulatory News
RNS Number : 1121R
NatWest Group plc
04 June 2024
|
NatWest Group plc
|
|
4 June 2024
|
|
|
Transaction in Own Shares
|
|
NatWest Group plc (the 'Company')
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
|
|
|
04 June
2024
|
1,175,651
|
318.50
|
312.80
|
314.0942
|
LSE
|
|
|
04 June
2024
|
142,291
|
317.70
|
313.10
|
314.3833
|
CHIX
|
|
|
04 June
2024
|
834,901
|
318.40
|
312.90
|
314.0497
|
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 16
February 2024, as announced on 19 February 2024.
|
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel the
repurchased Ordinary Shares.
|
|
|
|
|
|
|
|
|
|
Following the settlement of the
above transactions, NWG will hold 301,794,757 Ordinary Shares in
treasury and have 8,324,451,112 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 programmes
relating to the Transactions is detailed below:
|
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
(shares)
|
Price
(GBp)
|
Trading
Venue
|
MatchID
|
|
04 June
2024
|
08:02:09
|
BST
|
5287
|
318.30
|
BATE
|
1467935
|
|
04 June
2024
|
08:07:20
|
BST
|
5645
|
318.40
|
BATE
|
1473331
|
|
04 June
2024
|
08:10:13
|
BST
|
5074
|
318.10
|
BATE
|
1476843
|
|
04 June
2024
|
08:16:53
|
BST
|
4798
|
317.20
|
BATE
|
1484328
|
|
04 June
2024
|
08:20:00
|
BST
|
5903
|
316.90
|
BATE
|
1487295
|
|
04 June
2024
|
08:33:10
|
BST
|
109
|
316.70
|
BATE
|
1503264
|
|
04 June
2024
|
08:33:10
|
BST
|
5477
|
316.70
|
BATE
|
1503262
|
|
04 June
2024
|
08:38:04
|
BST
|
3943
|
316.00
|
BATE
|
1509236
|
|
04 June
2024
|
08:38:04
|
BST
|
1709
|
316.00
|
BATE
|
1509234
|
|
04 June
2024
|
08:40:44
|
BST
|
2490
|
316.20
|
BATE
|
1512382
|
|
04 June
2024
|
08:40:44
|
BST
|
2971
|
316.20
|
BATE
|
1512378
|
|
04 June
2024
|
08:52:45
|
BST
|
5724
|
316.40
|
BATE
|
1528949
|
|
04 June
2024
|
08:57:06
|
BST
|
5021
|
315.80
|
BATE
|
1534036
|
|
04 June
2024
|
09:04:25
|
BST
|
3170
|
315.30
|
BATE
|
1543853
|
|
04 June
2024
|
09:04:25
|
BST
|
1700
|
315.30
|
BATE
|
1543851
|
|
04 June
2024
|
09:04:25
|
BST
|
700
|
315.30
|
BATE
|
1543849
|
|
04 June
2024
|
09:05:02
|
BST
|
5609
|
315.30
|
BATE
|
1544590
|
|
04 June
2024
|
09:18:04
|
BST
|
4779
|
314.90
|
BATE
|
1559504
|
|
04 June
2024
|
09:31:45
|
BST
|
4755
|
315.50
|
BATE
|
1573701
|
|
04 June
2024
|
09:31:45
|
BST
|
572
|
315.50
|
BATE
|
1573699
|
|
04 June
2024
|
09:31:48
|
BST
|
5912
|
315.40
|
BATE
|
1573736
|
|
04 June
2024
|
09:46:29
|
BST
|
121
|
315.20
|
BATE
|
1588710
|
|
04 June
2024
|
09:46:29
|
BST
|
4868
|
315.20
|
BATE
|
1588708
|
|
04 June
2024
|
09:53:51
|
BST
|
4962
|
314.30
|
BATE
|
1595669
|
|
04 June
2024
|
09:59:06
|
BST
|
4942
|
314.00
|
BATE
|
1599669
|
|
04 June
2024
|
10:05:53
|
BST
|
5422
|
313.40
|
BATE
|
1607375
|
|
04 June
2024
|
10:18:48
|
BST
|
4890
|
313.50
|
BATE
|
1621458
|
|
04 June
2024
|
10:20:38
|
BST
|
5790
|
313.40
|
BATE
|
1623759
|
|
04 June
2024
|
10:32:02
|
BST
|
5187
|
313.60
|
BATE
|
1634403
|
|
04 June
2024
|
10:40:08
|
BST
|
5593
|
313.40
|
BATE
|
1644029
|
|
04 June
2024
|
10:46:11
|
BST
|
3808
|
313.20
|
BATE
|
1650636
|
|
04 June
2024
|
10:46:11
|
BST
|
2070
|
313.20
|
BATE
|
1650634
|
|
04 June
2024
|
10:46:11
|
BST
|
5541
|
313.20
|
BATE
|
1650632
|
|
04 June
2024
|
11:00:10
|
BST
|
5406
|
313.40
|
BATE
|
1666516
|
|
04 June
2024
|
11:00:10
|
BST
|
5045
|
313.40
|
BATE
|
1666518
|
|
04 June
2024
|
11:08:15
|
BST
|
1475
|
313.40
|
BATE
|
1671245
|
|
04 June
2024
|
11:08:15
|
BST
|
3943
|
313.40
|
BATE
|
1671243
|
|
04 June
2024
|
11:08:15
|
BST
|
3557
|
313.40
|
BATE
|
1671241
|
|
04 June
2024
|
11:08:15
|
BST
|
2212
|
313.40
|
BATE
|
1671239
|
|
04 June
2024
|
11:08:15
|
BST
|
5288
|
313.40
|
BATE
|
1671237
|
|
04 June
2024
|
11:11:27
|
BST
|
5576
|
313.20
|
BATE
|
1673603
|
|
04 June
2024
|
11:20:52
|
BST
|
5184
|
313.50
|
BATE
|
1679277
|
|
04 June
2024
|
11:20:52
|
BST
|
5139
|
313.50
|
BATE
|
1679275
|
|
04 June
2024
|
11:25:40
|
BST
|
5141
|
313.50
|
BATE
|
1682267
|
|
04 June
2024
|
11:25:40
|
BST
|
235
|
313.50
|
BATE
|
1682269
|
|
04 June
2024
|
11:25:40
|
BST
|
5348
|
313.50
|
BATE
|
1682271
|
|
04 June
2024
|
11:32:13
|
BST
|
234
|
313.30
|
BATE
|
1686558
|
|
04 June
2024
|
11:32:28
|
BST
|
5175
|
313.30
|
BATE
|
1686703
|
|
04 June
2024
|
11:39:50
|
BST
|
1240
|
313.30
|
BATE
|
1691035
|
|
04 June
2024
|
11:39:50
|
BST
|
5304
|
313.30
|
BATE
|
1691037
|
|
04 June
2024
|
11:39:50
|
BST
|
1037
|
313.30
|
BATE
|
1691031
|
|
04 June
2024
|
11:39:50
|
BST
|
3100
|
313.30
|
BATE
|
1691033
|
|
04 June
2024
|
11:47:03
|
BST
|
3848
|
312.90
|
BATE
|
1695299
|
|
04 June
2024
|
11:47:03
|
BST
|
892
|
312.90
|
BATE
|
1695297
|
|
04 June
2024
|
11:52:20
|
BST
|
5510
|
313.40
|
BATE
|
1698658
|
|
04 June
2024
|
11:52:20
|
BST
|
5906
|
313.40
|
BATE
|
1698660
|
|
04 June
2024
|
11:55:57
|
BST
|
4919
|
313.40
|
BATE
|
1700932
|
|
04 June
2024
|
11:59:20
|
BST
|
5440
|
313.10
|
BATE
|
1703161
|
|
04 June
2024
|
12:03:37
|
BST
|
4948
|
313.30
|
BATE
|
1706471
|
|
04 June
2024
|
12:05:39
|
BST
|
4885
|
313.20
|
BATE
|
1707795
|
|
04 June
2024
|
12:13:06
|
BST
|
4843
|
313.40
|
BATE
|
1712000
|
|
04 June
2024
|
12:23:15
|
BST
|
5899
|
313.40
|
BATE
|
1718348
|
|
04 June
2024
|
12:23:15
|
BST
|
3678
|
313.40
|
BATE
|
1718344
|
|
04 June
2024
|
12:23:15
|
BST
|
1493
|
313.40
|
BATE
|
1718342
|
|
04 June
2024
|
12:23:15
|
BST
|
5666
|
313.40
|
BATE
|
1718338
|
|
04 June
2024
|
12:29:07
|
BST
|
95
|
313.40
|
BATE
|
1722436
|
|
04 June
2024
|
12:29:18
|
BST
|
2904
|
313.40
|
BATE
|
1722721
|
|
04 June
2024
|
12:29:19
|
BST
|
2050
|
313.40
|
BATE
|
1722765
|
|
04 June
2024
|
12:29:20
|
BST
|
861
|
313.40
|
BATE
|
1722816
|
|
04 June
2024
|
12:36:45
|
BST
|
5406
|
313.40
|
BATE
|
1728101
|
|
04 June
2024
|
12:42:51
|
BST
|
756
|
313.60
|
BATE
|
1732216
|
|
04 June
2024
|
12:42:51
|
BST
|
5692
|
313.60
|
BATE
|
1732214
|
|
04 June
2024
|
12:44:20
|
BST
|
3333
|
313.60
|
BATE
|
1733358
|
|
04 June
2024
|
12:44:20
|
BST
|
1509
|
313.60
|
BATE
|
1733356
|
|
04 June
2024
|
12:47:11
|
BST
|
5564
|
313.60
|
BATE
|
1735249
|
|
04 June
2024
|
12:48:28
|
BST
|
4958
|
313.50
|
BATE
|
1736269
|
|
04 June
2024
|
13:02:13
|
BST
|
6367
|
313.90
|
BATE
|
1747510
|
|
04 June
2024
|
13:02:13
|
BST
|
5831
|
313.90
|
BATE
|
1747508
|
|
04 June
2024
|
13:03:15
|
BST
|
5086
|
313.70
|
BATE
|
1748272
|
|
04 June
2024
|
13:06:52
|
BST
|
235
|
313.50
|
BATE
|
1750821
|
|
04 June
2024
|
13:06:52
|
BST
|
1030
|
313.50
|
BATE
|
1750819
|
|
04 June
2024
|
13:12:11
|
BST
|
1947
|
313.50
|
BATE
|
1754915
|
|
04 June
2024
|
13:12:11
|
BST
|
3244
|
313.50
|
BATE
|
1754913
|
|
04 June
2024
|
13:12:11
|
BST
|
4255
|
313.50
|
BATE
|
1754911
|
|
04 June
2024
|
13:13:00
|
BST
|
5223
|
313.40
|
BATE
|
1755642
|
|
04 June
2024
|
13:19:47
|
BST
|
3294
|
313.40
|
BATE
|
1760888
|
|
04 June
2024
|
13:19:47
|
BST
|
399
|
313.40
|
BATE
|
1760884
|
|
04 June
2024
|
13:19:47
|
BST
|
1569
|
313.40
|
BATE
|
1760882
|
|
04 June
2024
|
13:19:47
|
BST
|
4901
|
313.40
|
BATE
|
1760880
|
|
04 June
2024
|
13:26:21
|
BST
|
2855
|
312.90
|
BATE
|
1765657
|
|
04 June
2024
|
13:26:38
|
BST
|
2740
|
312.90
|
BATE
|
1765887
|
|
04 June
2024
|
13:28:23
|
BST
|
5619
|
313.10
|
BATE
|
1766850
|
|
04 June
2024
|
13:32:11
|
BST
|
5573
|
313.10
|
BATE
|
1770410
|
|
04 June
2024
|
13:35:24
|
BST
|
5567
|
313.50
|
BATE
|
1773060
|
|
04 June
2024
|
13:44:20
|
BST
|
5025
|
313.80
|
BATE
|
1779673
|
|
04 June
2024
|
13:44:20
|
BST
|
5557
|
313.80
|
BATE
|
1779675
|
|
04 June
2024
|
13:44:20
|
BST
|
5700
|
313.80
|
BATE
|
1779677
|
|
04 June
2024
|
13:45:30
|
BST
|
1342
|
313.80
|
BATE
|
1780497
|
|
04 June
2024
|
13:45:30
|
BST
|
206
|
313.80
|
BATE
|
1780495
|
|
04 June
2024
|
13:45:30
|
BST
|
480
|
313.80
|
BATE
|
1780493
|
|
04 June
2024
|
13:45:30
|
BST
|
3453
|
313.80
|
BATE
|
1780491
|
|
04 June
2024
|
13:49:26
|
BST
|
1698
|
313.80
|
BATE
|
1784260
|
|
04 June
2024
|
13:49:51
|
BST
|
5426
|
313.80
|
BATE
|
1784737
|
|
04 June
2024
|
13:49:51
|
BST
|
3688
|
313.80
|
BATE
|
1784735
|
|
04 June
2024
|
13:59:34
|
BST
|
4411
|
313.90
|
BATE
|
1794677
|
|
04 June
2024
|
14:01:39
|
BST
|
5277
|
314.40
|
BATE
|
1797052
|
|
04 June
2024
|
14:01:39
|
BST
|
1996
|
314.40
|
BATE
|
1797048
|
|
04 June
2024
|
14:01:39
|
BST
|
535
|
314.40
|
BATE
|
1797046
|
|
04 June
2024
|
14:01:39
|
BST
|
5367
|
314.40
|
BATE
|
1797040
|
|
04 June
2024
|
14:01:39
|
BST
|
3095
|
314.40
|
BATE
|
1797042
|
|
04 June
2024
|
14:04:58
|
BST
|
4969
|
314.20
|
BATE
|
1799864
|
|
04 June
2024
|
14:09:56
|
BST
|
5643
|
314.40
|
BATE
|
1804460
|
|
04 June
2024
|
14:12:33
|
BST
|
5027
|
314.20
|
BATE
|
1806821
|
|
04 June
2024
|
14:14:38
|
BST
|
3743
|
314.10
|
BATE
|
1809045
|
|
04 June
2024
|
14:14:38
|
BST
|
1554
|
314.10
|
BATE
|
1809041
|
|
04 June
2024
|
14:19:06
|
BST
|
3486
|
313.80
|
BATE
|
1813530
|
|
04 June
2024
|
14:19:06
|
BST
|
1676
|
313.80
|
BATE
|
1813528
|
|
04 June
2024
|
14:28:29
|
BST
|
5574
|
314.10
|
BATE
|
1823631
|
|
04 June
2024
|
14:28:29
|
BST
|
4838
|
314.10
|
BATE
|
1823629
|
|
04 June
2024
|
14:28:29
|
BST
|
5861
|
314.10
|
BATE
|
1823627
|
|
04 June
2024
|
14:29:05
|
BST
|
5660
|
314.00
|
BATE
|
1824294
|
|
04 June
2024
|
14:30:59
|
BST
|
5860
|
313.90
|
BATE
|
1830609
|
|
04 June
2024
|
14:30:59
|
BST
|
4739
|
313.90
|
BATE
|
1830607
|
|
04 June
2024
|
14:33:45
|
BST
|
5113
|
314.00
|
BATE
|
1835376
|
|
04 June
2024
|
14:33:45
|
BST
|
5870
|
314.00
|
BATE
|
1835378
|
|
04 June
2024
|
14:34:51
|
BST
|
5375
|
314.00
|
BATE
|
1837417
|
|
04 June
2024
|
14:35:20
|
BST
|
3729
|
313.80
|
BATE
|
1838311
|
|
04 June
2024
|
14:35:20
|
BST
|
1136
|
313.80
|
BATE
|
1838309
|
|
04 June
2024
|
14:35:20
|
BST
|
2620
|
313.80
|
BATE
|
1838307
|
|
04 June
2024
|
14:35:20
|
BST
|
2988
|
313.80
|
BATE
|
1838305
|
|
04 June
2024
|
14:37:28
|
BST
|
4886
|
313.70
|
BATE
|
1841942
|
|
04 June
2024
|
14:40:47
|
BST
|
3485
|
313.60
|
BATE
|
1847590
|
|
04 June
2024
|
14:40:47
|
BST
|
1871
|
313.60
|
BATE
|
1847588
|
|
04 June
2024
|
14:40:47
|
BST
|
5629
|
313.60
|
BATE
|
1847586
|
|
04 June
2024
|
14:42:49
|
BST
|
5134
|
313.50
|
BATE
|
1850913
|
|
04 June
2024
|
14:47:01
|
BST
|
1914
|
313.60
|
BATE
|
1858453
|
|
04 June
2024
|
14:47:01
|
BST
|
5091
|
313.60
|
BATE
|
1858459
|
|
04 June
2024
|
14:47:01
|
BST
|
1618
|
313.60
|
BATE
|
1858457
|
|
04 June
2024
|
14:47:01
|
BST
|
1615
|
313.60
|
BATE
|
1858455
|
|
04 June
2024
|
14:47:01
|
BST
|
5025
|
313.60
|
BATE
|
1858461
|
|
04 June
2024
|
14:48:18
|
BST
|
5166
|
313.60
|
BATE
|
1860828
|
|
04 June
2024
|
14:51:44
|
BST
|
5067
|
313.60
|
BATE
|
1868709
|
|
04 June
2024
|
14:54:00
|
BST
|
5748
|
313.40
|
BATE
|
1873924
|
|
04 June
2024
|
14:54:00
|
BST
|
5858
|
313.40
|
BATE
|
1873926
|
|
04 June
2024
|
14:57:00
|
BST
|
4799
|
313.40
|
BATE
|
1880192
|
|
04 June
2024
|
15:00:29
|
BST
|
5723
|
313.50
|
BATE
|
1889457
|
|
04 June
2024
|
15:00:29
|
BST
|
1904
|
313.50
|
BATE
|
1889450
|
|
04 June
2024
|
15:00:29
|
BST
|
3142
|
313.50
|
BATE
|
1889448
|
|
04 June
2024
|
15:00:29
|
BST
|
4750
|
313.50
|
BATE
|
1889446
|
|
04 June
2024
|
15:02:10
|
BST
|
5342
|
313.60
|
BATE
|
1892929
|
|
04 June
2024
|
15:04:35
|
BST
|
5764
|
314.10
|
BATE
|
1897492
|
|
04 June
2024
|
15:06:09
|
BST
|
4816
|
314.10
|
BATE
|
1900775
|
|
04 June
2024
|
15:08:24
|
BST
|
5318
|
314.30
|
BATE
|
1905201
|
|
04 June
2024
|
15:09:10
|
BST
|
1014
|
314.40
|
BATE
|
1906726
|
|
04 June
2024
|
15:09:10
|
BST
|
3069
|
314.40
|
BATE
|
1906728
|
|
04 June
2024
|
15:09:13
|
BST
|
720
|
314.40
|
BATE
|
1906890
|
|
04 June
2024
|
15:09:13
|
BST
|
1907
|
314.40
|
BATE
|
1906888
|
|
04 June
2024
|
15:09:13
|
BST
|
1293
|
314.40
|
BATE
|
1906886
|
|
04 June
2024
|
15:09:18
|
BST
|
253
|
314.40
|
BATE
|
1907088
|
|
04 June
2024
|
15:09:18
|
BST
|
2039
|
314.40
|
BATE
|
1907086
|
|
04 June
2024
|
15:13:37
|
BST
|
4824
|
315.30
|
BATE
|
1916820
|
|
04 June
2024
|
15:16:56
|
BST
|
5174
|
315.00
|
BATE
|
1924486
|
|
04 June
2024
|
15:16:56
|
BST
|
2335
|
315.00
|
BATE
|
1924484
|
|
04 June
2024
|
15:16:56
|
BST
|
2840
|
315.00
|
BATE
|
1924482
|
|
04 June
2024
|
15:16:57
|
BST
|
3068
|
315.00
|
BATE
|
1924601
|
|
04 June
2024
|
15:16:57
|
BST
|
407
|
315.00
|
BATE
|
1924599
|
|
04 June
2024
|
15:16:57
|
BST
|
1561
|
315.00
|
BATE
|
1924594
|
|
04 June
2024
|
15:16:58
|
BST
|
356
|
315.00
|
BATE
|
1924616
|
|
04 June
2024
|
15:20:01
|
BST
|
5531
|
314.90
|
BATE
|
1931483
|
|
04 June
2024
|
15:20:01
|
BST
|
1947
|
314.90
|
BATE
|
1931487
|
|
04 June
2024
|
15:20:01
|
BST
|
3606
|
314.90
|
BATE
|
1931489
|
|
04 June
2024
|
15:20:58
|
BST
|
5111
|
314.90
|
BATE
|
1933458
|
|
04 June
2024
|
15:22:19
|
BST
|
5319
|
314.70
|
BATE
|
1936283
|
|
04 June
2024
|
15:26:03
|
BST
|
2719
|
314.70
|
BATE
|
1944482
|
|
04 June
2024
|
15:26:03
|
BST
|
2105
|
314.70
|
BATE
|
1944480
|
|
04 June
2024
|
15:26:03
|
BST
|
5714
|
314.70
|
BATE
|
1944478
|
|
04 June
2024
|
15:30:20
|
BST
|
5847
|
314.70
|
BATE
|
1951535
|
|
04 June
2024
|
15:31:43
|
BST
|
5050
|
314.70
|
BATE
|
1953852
|
|
04 June
2024
|
15:33:41
|
BST
|
5475
|
314.60
|
BATE
|
1957255
|
|
04 June
2024
|
15:33:41
|
BST
|
4997
|
314.60
|
BATE
|
1957253
|
|
04 June
2024
|
15:33:41
|
BST
|
5572
|
314.60
|
BATE
|
1957251
|
|
04 June
2024
|
15:36:34
|
BST
|
5196
|
314.20
|
BATE
|
1962230
|
|
04 June
2024
|
15:37:05
|
BST
|
471
|
314.20
|
BATE
|
1963039
|
|
04 June
2024
|
15:42:07
|
BST
|
5877
|
314.30
|
BATE
|
1971574
|
|
04 June
2024
|
15:42:07
|
BST
|
5697
|
314.30
|
BATE
|
1971570
|
|
04 June
2024
|
15:42:08
|
BST
|
3069
|
314.20
|
BATE
|
1971595
|
|
04 June
2024
|
15:42:08
|
BST
|
2364
|
314.20
|
BATE
|
1971593
|
|
04 June
2024
|
15:47:12
|
BST
|
5311
|
314.00
|
BATE
|
1979720
|
|
04 June
2024
|
15:47:12
|
BST
|
5615
|
314.00
|
BATE
|
1979718
|
|
04 June
2024
|
15:47:12
|
BST
|
5008
|
314.00
|
BATE
|
1979716
|
|
04 June
2024
|
15:48:18
|
BST
|
1411
|
313.80
|
BATE
|
1981509
|
|
04 June
2024
|
15:48:18
|
BST
|
4400
|
313.80
|
BATE
|
1981507
|
|
04 June
2024
|
15:55:03
|
BST
|
326
|
313.70
|
BATE
|
1992316
|
|
04 June
2024
|
15:55:03
|
BST
|
6001
|
313.70
|
BATE
|
1992312
|
|
04 June
2024
|
15:55:03
|
BST
|
5510
|
313.70
|
BATE
|
1992314
|
|
04 June
2024
|
15:57:37
|
BST
|
4919
|
313.60
|
BATE
|
1996271
|
|
04 June
2024
|
15:57:41
|
BST
|
1551
|
313.50
|
BATE
|
1996372
|
|
04 June
2024
|
15:57:42
|
BST
|
1141
|
313.50
|
BATE
|
1996436
|
|
04 June
2024
|
15:57:42
|
BST
|
2088
|
313.50
|
BATE
|
1996434
|
|
04 June
2024
|
16:02:46
|
BST
|
1092
|
313.60
|
BATE
|
2006856
|
|
04 June
2024
|
16:02:53
|
BST
|
5202
|
313.50
|
BATE
|
2006972
|
|
04 June
2024
|
16:02:53
|
BST
|
2204
|
313.50
|
BATE
|
2006968
|
|
04 June
2024
|
16:02:53
|
BST
|
2868
|
313.50
|
BATE
|
2006966
|
|
04 June
2024
|
16:02:53
|
BST
|
5004
|
313.50
|
BATE
|
2006964
|
|
04 June
2024
|
16:02:53
|
BST
|
5141
|
313.50
|
BATE
|
2006970
|
|
04 June
2024
|
16:04:35
|
BST
|
5490
|
313.40
|
BATE
|
2009752
|
|
04 June
2024
|
16:06:00
|
BST
|
5051
|
313.50
|
BATE
|
2012298
|
|
04 June
2024
|
16:09:06
|
BST
|
4783
|
313.60
|
BATE
|
2017434
|
|
04 June
2024
|
16:09:07
|
BST
|
685
|
313.50
|
BATE
|
2017475
|
|
04 June
2024
|
16:09:07
|
BST
|
5054
|
313.50
|
BATE
|
2017473
|
|
04 June
2024
|
16:09:20
|
BST
|
5225
|
313.50
|
BATE
|
2018027
|
|
04 June
2024
|
16:12:00
|
BST
|
5791
|
313.60
|
BATE
|
2022366
|
|
04 June
2024
|
16:12:00
|
BST
|
4923
|
313.60
|
BATE
|
2022364
|
|
04 June
2024
|
16:14:46
|
BST
|
819
|
313.50
|
BATE
|
2027069
|
|
04 June
2024
|
16:14:46
|
BST
|
878
|
313.50
|
BATE
|
2027067
|
|
04 June
2024
|
16:14:46
|
BST
|
500
|
313.50
|
BATE
|
2027065
|
|
04 June
2024
|
16:14:46
|
BST
|
474
|
313.50
|
BATE
|
2027063
|
|
04 June
2024
|
16:16:43
|
BST
|
1243
|
313.60
|
BATE
|
2030300
|
|
04 June
2024
|
16:17:54
|
BST
|
1435
|
313.60
|
BATE
|
2031996
|
|
04 June
2024
|
16:17:54
|
BST
|
3456
|
313.60
|
BATE
|
2031990
|
|
04 June
2024
|
16:17:54
|
BST
|
4044
|
313.60
|
BATE
|
2031984
|
|
04 June
2024
|
16:17:54
|
BST
|
886
|
313.60
|
BATE
|
2031982
|
|
04 June
2024
|
16:17:54
|
BST
|
1281
|
313.70
|
BATE
|
2031975
|
|
04 June
2024
|
16:17:54
|
BST
|
3649
|
313.70
|
BATE
|
2031973
|
|
04 June
2024
|
16:17:54
|
BST
|
1281
|
313.70
|
BATE
|
2031971
|
|
04 June
2024
|
16:17:54
|
BST
|
1281
|
313.70
|
BATE
|
2031965
|
|
04 June
2024
|
08:03:16
|
BST
|
1400
|
317.70
|
CHIX
|
1469152
|
|
04 June
2024
|
08:03:16
|
BST
|
3643
|
317.70
|
CHIX
|
1469150
|
|
04 June
2024
|
08:16:53
|
BST
|
5300
|
317.20
|
CHIX
|
1484326
|
|
04 June
2024
|
08:27:59
|
BST
|
589
|
316.30
|
CHIX
|
1496310
|
|
04 June
2024
|
08:27:59
|
BST
|
662
|
316.30
|
CHIX
|
1496308
|
|
04 June
2024
|
08:27:59
|
BST
|
2211
|
316.30
|
CHIX
|
1496306
|
|
04 June
2024
|
08:33:43
|
BST
|
341
|
316.30
|
CHIX
|
1504062
|
|
04 June
2024
|
08:35:20
|
BST
|
2066
|
316.30
|
CHIX
|
1506124
|
|
04 June
2024
|
08:49:18
|
BST
|
1255
|
316.70
|
CHIX
|
1523604
|
|
04 June
2024
|
08:49:45
|
BST
|
638
|
316.70
|
CHIX
|
1524239
|
|
04 June
2024
|
08:49:47
|
BST
|
3412
|
316.70
|
CHIX
|
1524261
|
|
04 June
2024
|
08:49:47
|
BST
|
348
|
316.70
|
CHIX
|
1524259
|
|
04 June
2024
|
09:08:20
|
BST
|
5089
|
315.30
|
CHIX
|
1549757
|
|
04 June
2024
|
09:31:48
|
BST
|
5278
|
315.40
|
CHIX
|
1573734
|
|
04 June
2024
|
09:55:01
|
BST
|
5021
|
314.20
|
CHIX
|
1596490
|
|
04 June
2024
|
10:18:48
|
BST
|
5560
|
313.50
|
CHIX
|
1621456
|
|
04 June
2024
|
10:50:25
|
BST
|
490
|
313.10
|
CHIX
|
1656176
|
|
04 June
2024
|
11:00:10
|
BST
|
5027
|
313.40
|
CHIX
|
1666514
|
|
04 June
2024
|
11:20:52
|
BST
|
5390
|
313.50
|
CHIX
|
1679273
|
|
04 June
2024
|
11:49:38
|
BST
|
5017
|
313.10
|
CHIX
|
1696958
|
|
04 June
2024
|
12:23:15
|
BST
|
5338
|
313.40
|
CHIX
|
1718340
|
|
04 June
2024
|
12:47:11
|
BST
|
4938
|
313.60
|
CHIX
|
1735247
|
|
04 June
2024
|
13:13:00
|
BST
|
4850
|
313.40
|
CHIX
|
1755640
|
|
04 June
2024
|
13:35:24
|
BST
|
1663
|
313.50
|
CHIX
|
1773066
|
|
04 June
2024
|
13:35:24
|
BST
|
3293
|
313.50
|
CHIX
|
1773062
|
|
04 June
2024
|
14:01:39
|
BST
|
385
|
314.40
|
CHIX
|
1797050
|
|
04 June
2024
|
14:01:39
|
BST
|
1422
|
314.40
|
CHIX
|
1797038
|
|
04 June
2024
|
14:01:39
|
BST
|
2977
|
314.40
|
CHIX
|
1797044
|
|
04 June
2024
|
14:14:57
|
BST
|
3615
|
314.00
|
CHIX
|
1809492
|
|
04 June
2024
|
14:14:57
|
BST
|
2103
|
314.00
|
CHIX
|
1809490
|
|
04 June
2024
|
14:32:16
|
BST
|
3918
|
313.90
|
CHIX
|
1833098
|
|
04 June
2024
|
14:32:16
|
BST
|
1616
|
313.90
|
CHIX
|
1833096
|
|
04 June
2024
|
14:42:49
|
BST
|
4367
|
313.50
|
CHIX
|
1850915
|
|
04 June
2024
|
14:42:49
|
BST
|
542
|
313.50
|
CHIX
|
1850911
|
|
04 June
2024
|
14:54:00
|
BST
|
3401
|
313.40
|
CHIX
|
1873936
|
|
04 June
2024
|
14:54:00
|
BST
|
150
|
313.40
|
CHIX
|
1873934
|
|
04 June
2024
|
14:54:00
|
BST
|
243
|
313.40
|
CHIX
|
1873928
|
|
04 June
2024
|
14:54:00
|
BST
|
1050
|
313.40
|
CHIX
|
1873932
|
|
04 June
2024
|
14:54:00
|
BST
|
600
|
313.40
|
CHIX
|
1873930
|
|
04 June
2024
|
15:06:05
|
BST
|
5787
|
314.20
|
CHIX
|
1900634
|
|
04 June
2024
|
15:20:01
|
BST
|
3894
|
314.90
|
CHIX
|
1931481
|
|
04 June
2024
|
15:20:01
|
BST
|
1117
|
314.90
|
CHIX
|
1931485
|
|
04 June
2024
|
15:31:43
|
BST
|
4637
|
314.70
|
CHIX
|
1953856
|
|
04 June
2024
|
15:31:43
|
BST
|
208
|
314.70
|
CHIX
|
1953850
|
|
04 June
2024
|
15:42:07
|
BST
|
5765
|
314.30
|
CHIX
|
1971572
|
|
04 June
2024
|
15:57:37
|
BST
|
1836
|
313.60
|
CHIX
|
1996273
|
|
04 June
2024
|
15:57:37
|
BST
|
3831
|
313.60
|
CHIX
|
1996275
|
|
04 June
2024
|
16:09:15
|
BST
|
4940
|
313.50
|
CHIX
|
2017909
|
|
04 June
2024
|
16:16:44
|
BST
|
145
|
313.50
|
CHIX
|
2030327
|
|
04 June
2024
|
16:16:44
|
BST
|
4923
|
313.50
|
CHIX
|
2030325
|
|
04 June
2024
|
08:02:02
|
BST
|
5997
|
318.30
|
LSE
|
1467762
|
|
04 June
2024
|
08:03:19
|
BST
|
1256
|
317.60
|
LSE
|
1469208
|
|
04 June
2024
|
08:03:19
|
BST
|
2614
|
317.60
|
LSE
|
1469204
|
|
04 June
2024
|
08:03:19
|
BST
|
1846
|
317.60
|
LSE
|
1469202
|
|
04 June
2024
|
08:07:20
|
BST
|
1086
|
318.40
|
LSE
|
1473337
|
|
04 June
2024
|
08:07:20
|
BST
|
5303
|
318.50
|
LSE
|
1473333
|
|
04 June
2024
|
08:07:20
|
BST
|
4320
|
318.40
|
LSE
|
1473335
|
|
04 June
2024
|
08:10:06
|
BST
|
5948
|
318.20
|
LSE
|
1476750
|
|
04 June
2024
|
08:16:53
|
BST
|
5207
|
317.20
|
LSE
|
1484332
|
|
04 June
2024
|
08:16:53
|
BST
|
352
|
317.20
|
LSE
|
1484330
|
|
04 June
2024
|
08:16:54
|
BST
|
2333
|
317.00
|
LSE
|
1484342
|
|
04 June
2024
|
08:16:54
|
BST
|
3472
|
317.00
|
LSE
|
1484344
|
|
04 June
2024
|
08:20:00
|
BST
|
5195
|
316.90
|
LSE
|
1487297
|
|
04 June
2024
|
08:20:49
|
BST
|
4704
|
316.60
|
LSE
|
1488131
|
|
04 June
2024
|
08:20:49
|
BST
|
1464
|
316.60
|
LSE
|
1488129
|
|
04 June
2024
|
08:27:59
|
BST
|
799
|
316.30
|
LSE
|
1496314
|
|
04 June
2024
|
08:27:59
|
BST
|
1251
|
316.30
|
LSE
|
1496312
|
|
04 June
2024
|
08:29:16
|
BST
|
799
|
316.30
|
LSE
|
1497777
|
|
04 June
2024
|
08:29:16
|
BST
|
1709
|
316.30
|
LSE
|
1497775
|
|
04 June
2024
|
08:29:17
|
BST
|
1154
|
316.30
|
LSE
|
1497815
|
|
04 June
2024
|
08:33:10
|
BST
|
5927
|
316.70
|
LSE
|
1503266
|
|
04 June
2024
|
08:40:44
|
BST
|
5988
|
316.20
|
LSE
|
1512380
|
|
04 June
2024
|
08:42:06
|
BST
|
5406
|
316.80
|
LSE
|
1514232
|
|
04 June
2024
|
08:49:09
|
BST
|
5557
|
316.70
|
LSE
|
1523283
|
|
04 June
2024
|
08:55:14
|
BST
|
5414
|
316.10
|
LSE
|
1531658
|
|
04 June
2024
|
09:00:27
|
BST
|
6113
|
315.40
|
LSE
|
1539502
|
|
04 June
2024
|
09:03:06
|
BST
|
5559
|
315.60
|
LSE
|
1542548
|
|
04 June
2024
|
09:03:19
|
BST
|
5352
|
315.40
|
LSE
|
1542848
|
|
04 June
2024
|
09:08:15
|
BST
|
5595
|
315.40
|
LSE
|
1549680
|
|
04 June
2024
|
09:12:09
|
BST
|
5506
|
315.00
|
LSE
|
1553702
|
|
04 June
2024
|
09:16:02
|
BST
|
5835
|
315.00
|
LSE
|
1557787
|
|
04 June
2024
|
09:19:20
|
BST
|
5363
|
314.90
|
LSE
|
1560600
|
|
04 June
2024
|
09:22:48
|
BST
|
5075
|
314.90
|
LSE
|
1564170
|
|
04 June
2024
|
09:23:47
|
BST
|
5242
|
314.90
|
LSE
|
1565099
|
|
04 June
2024
|
09:27:52
|
BST
|
5864
|
314.90
|
LSE
|
1569159
|
|
04 June
2024
|
09:31:45
|
BST
|
5548
|
315.40
|
LSE
|
1573697
|
|
04 June
2024
|
09:34:12
|
BST
|
2750
|
315.30
|
LSE
|
1576045
|
|
04 June
2024
|
09:34:12
|
BST
|
3311
|
315.30
|
LSE
|
1576047
|
|
04 June
2024
|
09:34:48
|
BST
|
6110
|
315.10
|
LSE
|
1576773
|
|
04 June
2024
|
09:43:33
|
BST
|
6610
|
314.90
|
LSE
|
1586030
|
|
04 June
2024
|
09:47:41
|
BST
|
5555
|
315.10
|
LSE
|
1589745
|
|
04 June
2024
|
09:50:03
|
BST
|
1225
|
314.70
|
LSE
|
1591886
|
|
04 June
2024
|
09:50:03
|
BST
|
4670
|
314.70
|
LSE
|
1591884
|
|
04 June
2024
|
09:55:01
|
BST
|
5664
|
314.20
|
LSE
|
1596492
|
|
04 June
2024
|
09:59:25
|
BST
|
5438
|
313.90
|
LSE
|
1600090
|
|
04 June
2024
|
10:00:38
|
BST
|
5276
|
313.80
|
LSE
|
1601613
|
|
04 June
2024
|
10:04:44
|
BST
|
5868
|
313.50
|
LSE
|
1606063
|
|
04 June
2024
|
10:09:54
|
BST
|
4980
|
313.50
|
LSE
|
1611976
|
|
04 June
2024
|
10:09:54
|
BST
|
221
|
313.50
|
LSE
|
1611974
|
|
04 June
2024
|
10:15:23
|
BST
|
5765
|
313.70
|
LSE
|
1617850
|
|
04 June
2024
|
10:18:48
|
BST
|
5622
|
313.50
|
LSE
|
1621460
|
|
04 June
2024
|
10:28:01
|
BST
|
1759
|
313.60
|
LSE
|
1630907
|
|
04 June
2024
|
10:28:01
|
BST
|
878
|
313.60
|
LSE
|
1630909
|
|
04 June
2024
|
10:28:01
|
BST
|
1759
|
313.60
|
LSE
|
1630901
|
|
04 June
2024
|
10:28:01
|
BST
|
4086
|
313.60
|
LSE
|
1630899
|
|
04 June
2024
|
10:32:02
|
BST
|
5440
|
313.60
|
LSE
|
1634405
|
|
04 June
2024
|
10:40:08
|
BST
|
6045
|
313.50
|
LSE
|
1644031
|
|
04 June
2024
|
10:42:27
|
BST
|
3468
|
313.60
|
LSE
|
1646672
|
|
04 June
2024
|
10:42:27
|
BST
|
1700
|
313.60
|
LSE
|
1646674
|
|
04 June
2024
|
10:42:27
|
BST
|
211
|
313.60
|
LSE
|
1646676
|
|
04 June
2024
|
10:42:27
|
BST
|
2799
|
313.60
|
LSE
|
1646668
|
|
04 June
2024
|
10:42:27
|
BST
|
5772
|
313.60
|
LSE
|
1646666
|
|
04 June
2024
|
10:42:27
|
BST
|
3229
|
313.60
|
LSE
|
1646670
|
|
04 June
2024
|
10:46:05
|
BST
|
5632
|
313.30
|
LSE
|
1650448
|
|
04 June
2024
|
10:52:05
|
BST
|
6247
|
313.10
|
LSE
|
1658018
|
|
04 June
2024
|
11:00:10
|
BST
|
6226
|
313.40
|
LSE
|
1666520
|
|
04 June
2024
|
11:08:15
|
BST
|
6138
|
313.40
|
LSE
|
1671247
|
|
04 June
2024
|
11:09:25
|
BST
|
5863
|
313.30
|
LSE
|
1672111
|
|
04 June
2024
|
11:17:33
|
BST
|
6270
|
313.60
|
LSE
|
1677050
|
|
04 June
2024
|
11:20:52
|
BST
|
5878
|
313.50
|
LSE
|
1679279
|
|
04 June
2024
|
11:22:10
|
BST
|
5405
|
313.40
|
LSE
|
1680019
|
|
04 June
2024
|
11:28:26
|
BST
|
5686
|
313.40
|
LSE
|
1684031
|
|
04 June
2024
|
11:32:28
|
BST
|
5919
|
313.30
|
LSE
|
1686705
|
|
04 June
2024
|
11:39:40
|
BST
|
3280
|
313.40
|
LSE
|
1690956
|
|
04 June
2024
|
11:39:40
|
BST
|
521
|
313.40
|
LSE
|
1690954
|
|
04 June
2024
|
11:39:40
|
BST
|
1271
|
313.40
|
LSE
|
1690952
|
|
04 June
2024
|
11:42:21
|
BST
|
5243
|
313.00
|
LSE
|
1692694
|
|
04 June
2024
|
11:42:21
|
BST
|
374
|
313.00
|
LSE
|
1692692
|
|
04 June
2024
|
11:42:21
|
BST
|
6122
|
313.00
|
LSE
|
1692690
|
|
04 June
2024
|
11:42:21
|
BST
|
5949
|
313.00
|
LSE
|
1692688
|
|
04 June
2024
|
11:43:46
|
BST
|
1408
|
312.80
|
LSE
|
1693585
|
|
04 June
2024
|
11:43:46
|
BST
|
4006
|
312.80
|
LSE
|
1693583
|
|
04 June
2024
|
11:43:46
|
BST
|
6218
|
312.80
|
LSE
|
1693581
|
|
04 June
2024
|
11:43:46
|
BST
|
5195
|
312.80
|
LSE
|
1693579
|
|
04 June
2024
|
11:47:03
|
BST
|
5358
|
312.90
|
LSE
|
1695301
|
|
04 June
2024
|
11:48:51
|
BST
|
2301
|
313.20
|
LSE
|
1696275
|
|
04 June
2024
|
11:48:51
|
BST
|
3999
|
313.20
|
LSE
|
1696273
|
|
04 June
2024
|
11:49:38
|
BST
|
5153
|
313.10
|
LSE
|
1696960
|
|
04 June
2024
|
11:53:57
|
BST
|
3867
|
313.40
|
LSE
|
1699670
|
|
04 June
2024
|
11:53:57
|
BST
|
1900
|
313.40
|
LSE
|
1699668
|
|
04 June
2024
|
11:53:57
|
BST
|
6014
|
313.40
|
LSE
|
1699658
|
|
04 June
2024
|
11:59:10
|
BST
|
5828
|
313.20
|
LSE
|
1703022
|
|
04 June
2024
|
11:59:40
|
BST
|
2034
|
313.00
|
LSE
|
1703624
|
|
04 June
2024
|
11:59:40
|
BST
|
4202
|
313.00
|
LSE
|
1703626
|
|
04 June
2024
|
12:03:37
|
BST
|
3525
|
313.30
|
LSE
|
1706478
|
|
04 June
2024
|
12:03:37
|
BST
|
1700
|
313.30
|
LSE
|
1706476
|
|
04 June
2024
|
12:03:37
|
BST
|
5541
|
313.30
|
LSE
|
1706473
|
|
04 June
2024
|
12:13:06
|
BST
|
4532
|
313.40
|
LSE
|
1712008
|
|
04 June
2024
|
12:13:06
|
BST
|
1799
|
313.40
|
LSE
|
1712010
|
|
04 June
2024
|
12:13:06
|
BST
|
5455
|
313.40
|
LSE
|
1712006
|
|
04 June
2024
|
12:13:06
|
BST
|
227
|
313.40
|
LSE
|
1712004
|
|
04 June
2024
|
12:13:06
|
BST
|
1976
|
313.40
|
LSE
|
1712002
|
|
04 June
2024
|
12:15:17
|
BST
|
5590
|
313.40
|
LSE
|
1713150
|
|
04 June
2024
|
12:23:15
|
BST
|
2118
|
313.40
|
LSE
|
1718352
|
|
04 June
2024
|
12:23:15
|
BST
|
1788
|
313.40
|
LSE
|
1718350
|
|
04 June
2024
|
12:23:15
|
BST
|
1689
|
313.40
|
LSE
|
1718354
|
|
04 June
2024
|
12:23:15
|
BST
|
6022
|
313.40
|
LSE
|
1718346
|
|
04 June
2024
|
12:27:02
|
BST
|
5949
|
313.40
|
LSE
|
1721376
|
|
04 June
2024
|
12:36:45
|
BST
|
902
|
313.40
|
LSE
|
1728109
|
|
04 June
2024
|
12:36:45
|
BST
|
3716
|
313.40
|
LSE
|
1728107
|
|
04 June
2024
|
12:36:45
|
BST
|
2654
|
313.40
|
LSE
|
1728103
|
|
04 June
2024
|
12:36:45
|
BST
|
2684
|
313.40
|
LSE
|
1728105
|
|
04 June
2024
|
12:44:20
|
BST
|
5408
|
313.60
|
LSE
|
1733362
|
|
04 June
2024
|
12:44:20
|
BST
|
5818
|
313.60
|
LSE
|
1733360
|
|
04 June
2024
|
12:47:11
|
BST
|
1384
|
313.60
|
LSE
|
1735253
|
|
04 June
2024
|
12:47:11
|
BST
|
4794
|
313.60
|
LSE
|
1735251
|
|
04 June
2024
|
12:48:28
|
BST
|
5862
|
313.50
|
LSE
|
1736271
|
|
04 June
2024
|
12:57:11
|
BST
|
1657
|
313.60
|
LSE
|
1743150
|
|
04 June
2024
|
12:57:11
|
BST
|
1227
|
313.60
|
LSE
|
1743154
|
|
04 June
2024
|
12:57:11
|
BST
|
2557
|
313.60
|
LSE
|
1743152
|
|
04 June
2024
|
12:59:23
|
BST
|
1500
|
314.00
|
LSE
|
1744830
|
|
04 June
2024
|
12:59:23
|
BST
|
4245
|
314.00
|
LSE
|
1744832
|
|
04 June
2024
|
12:59:39
|
BST
|
1465
|
314.00
|
LSE
|
1745142
|
|
04 June
2024
|
12:59:39
|
BST
|
2659
|
314.00
|
LSE
|
1745140
|
|
04 June
2024
|
13:00:39
|
BST
|
1532
|
314.00
|
LSE
|
1746060
|
|
04 June
2024
|
13:00:39
|
BST
|
2791
|
314.00
|
LSE
|
1746058
|
|
04 June
2024
|
13:02:13
|
BST
|
2475
|
313.90
|
LSE
|
1747516
|
|
04 June
2024
|
13:02:13
|
BST
|
3342
|
313.90
|
LSE
|
1747518
|
|
04 June
2024
|
13:02:13
|
BST
|
5202
|
313.90
|
LSE
|
1747514
|
|
04 June
2024
|
13:02:13
|
BST
|
5353
|
313.90
|
LSE
|
1747512
|
|
04 June
2024
|
13:03:31
|
BST
|
3540
|
313.60
|
LSE
|
1748529
|
|
04 June
2024
|
13:09:09
|
BST
|
1607
|
313.60
|
LSE
|
1752241
|
|
04 June
2024
|
13:09:09
|
BST
|
4667
|
313.60
|
LSE
|
1752239
|
|
04 June
2024
|
13:12:11
|
BST
|
5161
|
313.50
|
LSE
|
1754917
|
|
04 June
2024
|
13:19:47
|
BST
|
5455
|
313.40
|
LSE
|
1760886
|
|
04 June
2024
|
13:20:17
|
BST
|
3742
|
313.30
|
LSE
|
1761501
|
|
04 June
2024
|
13:20:17
|
BST
|
1923
|
313.30
|
LSE
|
1761499
|
|
04 June
2024
|
13:21:01
|
BST
|
6281
|
313.10
|
LSE
|
1762014
|
|
04 June
2024
|
13:21:35
|
BST
|
37
|
313.00
|
LSE
|
1762406
|
|
04 June
2024
|
13:21:40
|
BST
|
3052
|
313.00
|
LSE
|
1762449
|
|
04 June
2024
|
13:21:40
|
BST
|
4604
|
313.00
|
LSE
|
1762451
|
|
04 June
2024
|
13:21:40
|
BST
|
3155
|
313.00
|
LSE
|
1762447
|
|
04 June
2024
|
13:22:14
|
BST
|
6761
|
312.90
|
LSE
|
1762854
|
|
04 June
2024
|
13:22:31
|
BST
|
5595
|
312.80
|
LSE
|
1763084
|
|
04 June
2024
|
13:24:16
|
BST
|
4068
|
313.00
|
LSE
|
1764323
|
|
04 June
2024
|
13:24:16
|
BST
|
2107
|
313.00
|
LSE
|
1764321
|
|
04 June
2024
|
13:28:23
|
BST
|
1800
|
313.10
|
LSE
|
1766854
|
|
04 June
2024
|
13:28:23
|
BST
|
526
|
313.10
|
LSE
|
1766858
|
|
04 June
2024
|
13:28:23
|
BST
|
1059
|
313.10
|
LSE
|
1766856
|
|
04 June
2024
|
13:28:23
|
BST
|
2400
|
313.10
|
LSE
|
1766852
|
|
04 June
2024
|
13:29:00
|
BST
|
5301
|
313.00
|
LSE
|
1767385
|
|
04 June
2024
|
13:32:11
|
BST
|
6100
|
313.10
|
LSE
|
1770408
|
|
04 June
2024
|
13:35:24
|
BST
|
5579
|
313.50
|
LSE
|
1773064
|
|
04 June
2024
|
13:44:20
|
BST
|
7399
|
313.80
|
LSE
|
1779679
|
|
04 June
2024
|
13:45:30
|
BST
|
5915
|
313.80
|
LSE
|
1780499
|
|
04 June
2024
|
13:48:20
|
BST
|
3694
|
313.90
|
LSE
|
1783137
|
|
04 June
2024
|
13:48:20
|
BST
|
1736
|
313.90
|
LSE
|
1783135
|
|
04 June
2024
|
13:48:20
|
BST
|
5706
|
313.90
|
LSE
|
1783133
|
|
04 June
2024
|
13:54:09
|
BST
|
5069
|
313.80
|
LSE
|
1788749
|
|
04 June
2024
|
14:01:39
|
BST
|
6044
|
314.40
|
LSE
|
1797056
|
|
04 June
2024
|
14:01:39
|
BST
|
6171
|
314.40
|
LSE
|
1797054
|
|
04 June
2024
|
14:02:17
|
BST
|
5896
|
314.30
|
LSE
|
1797577
|
|
04 June
2024
|
14:04:58
|
BST
|
6072
|
314.20
|
LSE
|
1799866
|
|
04 June
2024
|
14:09:51
|
BST
|
5404
|
314.40
|
LSE
|
1804279
|
|
04 June
2024
|
14:09:56
|
BST
|
2576
|
314.30
|
LSE
|
1804464
|
|
04 June
2024
|
14:09:56
|
BST
|
2656
|
314.30
|
LSE
|
1804462
|
|
04 June
2024
|
14:12:33
|
BST
|
364
|
314.20
|
LSE
|
1806825
|
|
04 June
2024
|
14:12:33
|
BST
|
4772
|
314.20
|
LSE
|
1806823
|
|
04 June
2024
|
14:14:38
|
BST
|
5736
|
314.10
|
LSE
|
1809043
|
|
04 June
2024
|
14:14:57
|
BST
|
5664
|
314.00
|
LSE
|
1809488
|
|
04 June
2024
|
14:19:06
|
BST
|
5691
|
313.80
|
LSE
|
1813532
|
|
04 June
2024
|
14:20:34
|
BST
|
5142
|
313.70
|
LSE
|
1815167
|
|
04 June
2024
|
14:22:57
|
BST
|
2429
|
313.80
|
LSE
|
1817456
|
|
04 June
2024
|
14:22:57
|
BST
|
2247
|
313.80
|
LSE
|
1817454
|
|
04 June
2024
|
14:22:57
|
BST
|
863
|
313.80
|
LSE
|
1817452
|
|
04 June
2024
|
14:28:29
|
BST
|
5161
|
314.10
|
LSE
|
1823633
|
|
04 June
2024
|
14:29:05
|
BST
|
5342
|
314.00
|
LSE
|
1824296
|
|
04 June
2024
|
14:30:59
|
BST
|
6074
|
313.90
|
LSE
|
1830611
|
|
04 June
2024
|
14:32:16
|
BST
|
3799
|
313.90
|
LSE
|
1833104
|
|
04 June
2024
|
14:32:16
|
BST
|
5149
|
313.90
|
LSE
|
1833102
|
|
04 June
2024
|
14:32:16
|
BST
|
2084
|
313.90
|
LSE
|
1833100
|
|
04 June
2024
|
14:33:45
|
BST
|
5581
|
314.00
|
LSE
|
1835380
|
|
04 June
2024
|
14:35:04
|
BST
|
3969
|
313.90
|
LSE
|
1837779
|
|
04 June
2024
|
14:35:04
|
BST
|
3845
|
313.90
|
LSE
|
1837777
|
|
04 June
2024
|
14:35:20
|
BST
|
5728
|
313.80
|
LSE
|
1838313
|
|
04 June
2024
|
14:37:28
|
BST
|
5551
|
313.70
|
LSE
|
1841958
|
|
04 June
2024
|
14:37:28
|
BST
|
5886
|
313.70
|
LSE
|
1841944
|
|
04 June
2024
|
14:39:25
|
BST
|
5956
|
313.60
|
LSE
|
1845118
|
|
04 June
2024
|
14:40:47
|
BST
|
5924
|
313.60
|
LSE
|
1847592
|
|
04 June
2024
|
14:42:12
|
BST
|
5143
|
313.60
|
LSE
|
1849709
|
|
04 June
2024
|
14:46:52
|
BST
|
1400
|
313.60
|
LSE
|
1858177
|
|
04 June
2024
|
14:46:53
|
BST
|
800
|
313.60
|
LSE
|
1858237
|
|
04 June
2024
|
14:46:56
|
BST
|
800
|
313.60
|
LSE
|
1858280
|
|
04 June
2024
|
14:47:01
|
BST
|
3576
|
313.60
|
LSE
|
1858471
|
|
04 June
2024
|
14:47:01
|
BST
|
1405
|
313.60
|
LSE
|
1858469
|
|
04 June
2024
|
14:47:01
|
BST
|
882
|
313.60
|
LSE
|
1858467
|
|
04 June
2024
|
14:47:01
|
BST
|
2263
|
313.60
|
LSE
|
1858465
|
|
04 June
2024
|
14:47:01
|
BST
|
532
|
313.60
|
LSE
|
1858463
|
|
04 June
2024
|
14:48:18
|
BST
|
6117
|
313.60
|
LSE
|
1860830
|
|
04 June
2024
|
14:50:39
|
BST
|
2577
|
313.70
|
LSE
|
1866137
|
|
04 June
2024
|
14:50:39
|
BST
|
3390
|
313.70
|
LSE
|
1866135
|
|
04 June
2024
|
14:50:39
|
BST
|
6269
|
313.70
|
LSE
|
1866139
|
|
04 June
2024
|
14:51:44
|
BST
|
5269
|
313.60
|
LSE
|
1868711
|
|
04 June
2024
|
14:52:18
|
BST
|
5793
|
313.50
|
LSE
|
1870173
|
|
04 June
2024
|
14:54:00
|
BST
|
6225
|
313.40
|
LSE
|
1873922
|
|
04 June
2024
|
14:57:00
|
BST
|
5191
|
313.40
|
LSE
|
1880196
|
|
04 June
2024
|
14:57:00
|
BST
|
834
|
313.40
|
LSE
|
1880194
|
|
04 June
2024
|
15:00:29
|
BST
|
5918
|
313.50
|
LSE
|
1889452
|
|
04 June
2024
|
15:02:10
|
BST
|
5277
|
313.60
|
LSE
|
1892934
|
|
04 June
2024
|
15:02:10
|
BST
|
6073
|
313.60
|
LSE
|
1892931
|
|
04 June
2024
|
15:04:35
|
BST
|
5541
|
314.10
|
LSE
|
1897490
|
|
04 June
2024
|
15:06:05
|
BST
|
5702
|
314.20
|
LSE
|
1900636
|
|
04 June
2024
|
15:06:09
|
BST
|
5301
|
314.10
|
LSE
|
1900777
|
|
04 June
2024
|
15:08:24
|
BST
|
1884
|
314.30
|
LSE
|
1905205
|
|
04 June
2024
|
15:08:24
|
BST
|
3450
|
314.30
|
LSE
|
1905203
|
|
04 June
2024
|
15:12:33
|
BST
|
526
|
315.20
|
LSE
|
1914507
|
|
04 June
2024
|
15:12:37
|
BST
|
2000
|
315.20
|
LSE
|
1914725
|
|
04 June
2024
|
15:12:37
|
BST
|
72
|
315.20
|
LSE
|
1914723
|
|
04 June
2024
|
15:12:37
|
BST
|
144
|
315.20
|
LSE
|
1914727
|
|
04 June
2024
|
15:12:37
|
BST
|
374
|
315.20
|
LSE
|
1914720
|
|
04 June
2024
|
15:13:37
|
BST
|
5570
|
315.30
|
LSE
|
1916822
|
|
04 June
2024
|
15:15:35
|
BST
|
5565
|
315.70
|
LSE
|
1921253
|
|
04 June
2024
|
15:15:35
|
BST
|
1817
|
315.80
|
LSE
|
1921251
|
|
04 June
2024
|
15:15:36
|
BST
|
5228
|
315.50
|
LSE
|
1921289
|
|
04 June
2024
|
15:15:36
|
BST
|
7631
|
315.60
|
LSE
|
1921274
|
|
04 June
2024
|
15:16:56
|
BST
|
5466
|
315.00
|
LSE
|
1924488
|
|
04 June
2024
|
15:20:01
|
BST
|
6112
|
314.90
|
LSE
|
1931491
|
|
04 June
2024
|
15:20:58
|
BST
|
2181
|
314.90
|
LSE
|
1933464
|
|
04 June
2024
|
15:20:58
|
BST
|
3391
|
314.90
|
LSE
|
1933462
|
|
04 June
2024
|
15:20:58
|
BST
|
5433
|
314.90
|
LSE
|
1933460
|
|
04 June
2024
|
15:24:04
|
BST
|
6075
|
314.50
|
LSE
|
1940353
|
|
04 June
2024
|
15:26:03
|
BST
|
1862
|
314.70
|
LSE
|
1944486
|
|
04 June
2024
|
15:26:03
|
BST
|
5328
|
314.70
|
LSE
|
1944484
|
|
04 June
2024
|
15:27:32
|
BST
|
5290
|
314.60
|
LSE
|
1946792
|
|
04 June
2024
|
15:27:32
|
BST
|
677
|
314.60
|
LSE
|
1946790
|
|
04 June
2024
|
15:30:20
|
BST
|
424
|
314.70
|
LSE
|
1951537
|
|
04 June
2024
|
15:30:20
|
BST
|
5015
|
314.70
|
LSE
|
1951539
|
|
04 June
2024
|
15:31:43
|
BST
|
6061
|
314.70
|
LSE
|
1953854
|
|
04 June
2024
|
15:33:41
|
BST
|
2532
|
314.60
|
LSE
|
1957320
|
|
04 June
2024
|
15:33:41
|
BST
|
118
|
314.60
|
LSE
|
1957318
|
|
04 June
2024
|
15:33:41
|
BST
|
2486
|
314.60
|
LSE
|
1957289
|
|
04 June
2024
|
15:33:41
|
BST
|
5088
|
314.60
|
LSE
|
1957257
|
|
04 June
2024
|
15:37:05
|
BST
|
5680
|
314.20
|
LSE
|
1963041
|
|
04 June
2024
|
15:41:13
|
BST
|
2232
|
314.40
|
LSE
|
1970164
|
|
04 June
2024
|
15:41:13
|
BST
|
72
|
314.40
|
LSE
|
1970162
|
|
04 June
2024
|
15:41:13
|
BST
|
1788
|
314.40
|
LSE
|
1970168
|
|
04 June
2024
|
15:41:13
|
BST
|
1862
|
314.40
|
LSE
|
1970166
|
|
04 June
2024
|
15:42:07
|
BST
|
2951
|
314.30
|
LSE
|
1971580
|
|
04 June
2024
|
15:42:07
|
BST
|
202
|
314.30
|
LSE
|
1971578
|
|
04 June
2024
|
15:42:07
|
BST
|
1929
|
314.30
|
LSE
|
1971576
|
|
04 June
2024
|
15:42:08
|
BST
|
6573
|
314.20
|
LSE
|
1971597
|
|
04 June
2024
|
15:43:40
|
BST
|
5300
|
314.10
|
LSE
|
1973983
|
|
04 June
2024
|
15:45:22
|
BST
|
5269
|
314.10
|
LSE
|
1976773
|
|
04 June
2024
|
15:45:30
|
BST
|
5797
|
314.00
|
LSE
|
1977098
|
|
04 June
2024
|
15:45:30
|
BST
|
5693
|
314.00
|
LSE
|
1977094
|
|
04 June
2024
|
15:45:30
|
BST
|
5422
|
314.00
|
LSE
|
1977096
|
|
04 June
2024
|
15:45:30
|
BST
|
1695
|
314.00
|
LSE
|
1977092
|
|
04 June
2024
|
15:45:30
|
BST
|
3916
|
314.00
|
LSE
|
1977090
|
|
04 June
2024
|
15:47:07
|
BST
|
5517
|
314.10
|
LSE
|
1979618
|
|
04 June
2024
|
15:47:12
|
BST
|
6089
|
314.00
|
LSE
|
1979722
|
|
04 June
2024
|
15:48:18
|
BST
|
5100
|
313.80
|
LSE
|
1981505
|
|
04 June
2024
|
15:50:32
|
BST
|
5712
|
313.50
|
LSE
|
1985422
|
|
04 June
2024
|
15:55:03
|
BST
|
1268
|
313.70
|
LSE
|
1992318
|
|
04 June
2024
|
15:55:03
|
BST
|
7647
|
313.70
|
LSE
|
1992310
|
|
04 June
2024
|
15:56:10
|
BST
|
800
|
313.60
|
LSE
|
1993967
|
|
04 June
2024
|
15:56:10
|
BST
|
1200
|
313.60
|
LSE
|
1993963
|
|
04 June
2024
|
15:56:20
|
BST
|
1200
|
313.60
|
LSE
|
1994249
|
|
04 June
2024
|
15:57:37
|
BST
|
3195
|
313.60
|
LSE
|
1996283
|
|
04 June
2024
|
15:57:37
|
BST
|
2142
|
313.60
|
LSE
|
1996277
|
|
04 June
2024
|
15:57:37
|
BST
|
2358
|
313.60
|
LSE
|
1996279
|
|
04 June
2024
|
15:57:37
|
BST
|
5951
|
313.60
|
LSE
|
1996281
|
|
04 June
2024
|
15:57:38
|
BST
|
6069
|
313.50
|
LSE
|
1996307
|
|
04 June
2024
|
16:00:45
|
BST
|
5094
|
313.50
|
LSE
|
2003793
|
|
04 June
2024
|
16:00:45
|
BST
|
780
|
313.50
|
LSE
|
2003795
|
|
04 June
2024
|
16:01:00
|
BST
|
5744
|
313.50
|
LSE
|
2004387
|
|
04 June
2024
|
16:02:53
|
BST
|
2465
|
313.50
|
LSE
|
2006974
|
|
04 June
2024
|
16:02:53
|
BST
|
5789
|
313.50
|
LSE
|
2006962
|
|
04 June
2024
|
16:03:28
|
BST
|
1563
|
313.40
|
LSE
|
2007930
|
|
04 June
2024
|
16:03:28
|
BST
|
1387
|
313.40
|
LSE
|
2007928
|
|
04 June
2024
|
16:03:28
|
BST
|
2910
|
313.40
|
LSE
|
2007926
|
|
04 June
2024
|
16:04:35
|
BST
|
5561
|
313.40
|
LSE
|
2009754
|
|
04 June
2024
|
16:05:45
|
BST
|
5100
|
313.50
|
LSE
|
2011902
|
|
04 June
2024
|
16:05:45
|
BST
|
5599
|
313.60
|
LSE
|
2011894
|
|
04 June
2024
|
16:09:06
|
BST
|
4513
|
313.60
|
LSE
|
2017430
|
|
04 June
2024
|
16:09:06
|
BST
|
638
|
313.60
|
LSE
|
2017432
|
|
04 June
2024
|
16:09:15
|
BST
|
5781
|
313.50
|
LSE
|
2017911
|
|
04 June
2024
|
16:11:30
|
BST
|
100
|
313.70
|
LSE
|
2021541
|
|
04 June
2024
|
16:11:30
|
BST
|
2216
|
313.70
|
LSE
|
2021543
|
|
04 June
2024
|
16:11:30
|
BST
|
1243
|
313.70
|
LSE
|
2021545
|
|
04 June
2024
|
16:11:30
|
BST
|
3215
|
313.70
|
LSE
|
2021547
|
|
04 June
2024
|
16:12:00
|
BST
|
2312
|
313.60
|
LSE
|
2022374
|
|
04 June
2024
|
16:12:00
|
BST
|
3638
|
313.60
|
LSE
|
2022372
|
|
04 June
2024
|
16:12:00
|
BST
|
6384
|
313.60
|
LSE
|
2022370
|
|
04 June
2024
|
16:12:00
|
BST
|
5498
|
313.60
|
LSE
|
2022368
|
|
04 June
2024
|
16:15:09
|
BST
|
2214
|
313.50
|
LSE
|
2027853
|
|
04 June
2024
|
16:15:09
|
BST
|
4096
|
313.50
|
LSE
|
2027850
|
|
04 June
2024
|
16:16:00
|
BST
|
2182
|
313.50
|
LSE
|
2029131
|
|
04 June
2024
|
16:16:00
|
BST
|
72
|
313.60
|
LSE
|
2029129
|
|
04 June
2024
|
16:16:00
|
BST
|
5429
|
313.60
|
LSE
|
2029127
|
|
04 June
2024
|
16:16:44
|
BST
|
1
|
313.50
|
LSE
|
2030329
|
|
04 June
2024
|
16:17:54
|
BST
|
1561
|
313.60
|
LSE
|
2031994
|
|
04 June
2024
|
16:17:54
|
BST
|
2101
|
313.60
|
LSE
|
2031992
|
|
04 June
2024
|
16:17:54
|
BST
|
7584
|
313.60
|
LSE
|
2031988
|
|
04 June
2024
|
16:17:54
|
BST
|
2647
|
313.60
|
LSE
|
2031986
|
|
04 June
2024
|
16:17:54
|
BST
|
6135
|
313.70
|
LSE
|
2031969
|
|
04 June
2024
|
16:17:54
|
BST
|
2568
|
313.70
|
LSE
|
2031967
|
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
POSQKQBDABKDPAK
Natwest (LSE:NWG)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024
Natwest (LSE:NWG)
과거 데이터 주식 차트
부터 6월(6) 2023 으로 6월(6) 2024
