Bunzl PLC Transaction in Own Shares
October 28 2024 - 3:00AM
RNS Regulatory News
RNS Number : 7546J
Bunzl PLC
28 October 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
28 October
2024
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Bunzl plc
|
|
|
|
|
|
Transactions in own
shares
|
|
|
Bunzl plc (the "Company" or "Bunzl")
announces today that it has purchased the following number of its
ordinary shares of 32¹/⁷ pence each through UBS AG London Branch
("UBS") on the London Stock Exchange in accordance with the
authority granted by shareholders at the Company's Annual General
Meeting on 24 April 2024 (the "Purchase"). The Purchase was
effected pursuant to instructions issued by Bunzl on 27 August
2024, as announced on 27 August 2024.
|
|
|
Date of purchase
|
|
25 October
2024
|
|
|
Aggregate number of ordinary shares
repurchased
|
|
171,375
|
|
|
Highest price paid per
share
|
|
£35.1400
|
|
|
Lowest price paid per
share
|
|
£34.9200
|
|
|
Average price paid per
share
|
|
£35.0109
|
|
|
Bunzl intends to cancel the purchased
shares.
|
|
|
Following the above transaction,
Bunzl does not hold any of its ordinary shares in treasury and
has 335,098,757 ordinary
shares in issue.
Therefore, the total number of voting rights in the Company will
be 335,098,757 and this figure may be used
by shareholders as the denominator when determining whether they
are required to notify their interest in, or a change to their
interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
|
|
|
Since the commencement of the share
buyback programme with UBS announced on 27 August 2024, the Company
has repurchased 3,263,646 ordinary shares in aggregate at a
weighted average price of 3,526.88 pence per share.
|
|
|
The table below contains detailed
information about the purchases made as part of the buyback
programme.
|
|
|
Schedule of Purchases
|
|
|
Shares purchased: Bunzl plc
GB00B0744B38
|
|
|
Intermediary name: UBS AG London
Branch
|
|
|
Intermediary Code:
UBSWGB2L
|
|
|
Currency: GBP
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Trading
venue
|
Volume weighted average price
(pence)
|
Aggregated
volume
|
Lowest Price per
share
|
Highest Price per
share
|
|
|
London
Stock Exchange
|
3500.7470
|
113,375
|
3492.00
|
3514.00
|
|
|
BATS
Europe
|
3502.9323
|
18,000
|
3494.00
|
3514.00
|
|
|
Chi-X
Europe
|
3501.3724
|
26,000
|
3494.00
|
3514.00
|
|
|
Aquis
|
3500.9530
|
14,000
|
3494.00
|
3514.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
|
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), a full breakdown of
the individual trades made by UBS on behalf of the Company as part
of the Programme is detailed below:
|
|
|
|
|
|
|
|
|
Transaction date
|
Time
of transaction
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction
Reference
Number
|
|
25/10/2024
|
08:04:10
|
455
|
3502.0000
|
Aquis
|
1322303
|
|
25/10/2024
|
08:19:06
|
478
|
3504.0000
|
Aquis
|
1335544
|
|
25/10/2024
|
09:02:46
|
260
|
3510.0000
|
Aquis
|
1369047
|
|
25/10/2024
|
09:02:46
|
169
|
3510.0000
|
Aquis
|
1369043
|
|
25/10/2024
|
09:16:15
|
43
|
3504.0000
|
Aquis
|
1379529
|
|
25/10/2024
|
09:16:18
|
337
|
3504.0000
|
Aquis
|
1379652
|
|
25/10/2024
|
09:16:18
|
10
|
3504.0000
|
Aquis
|
1379648
|
|
25/10/2024
|
09:16:18
|
85
|
3504.0000
|
Aquis
|
1379646
|
|
25/10/2024
|
09:50:33
|
415
|
3504.0000
|
Aquis
|
1400670
|
|
25/10/2024
|
10:12:11
|
1
|
3506.0000
|
Aquis
|
1416447
|
|
25/10/2024
|
10:12:11
|
32
|
3506.0000
|
Aquis
|
1416445
|
|
25/10/2024
|
10:12:11
|
11
|
3506.0000
|
Aquis
|
1416441
|
|
25/10/2024
|
10:12:11
|
239
|
3506.0000
|
Aquis
|
1416439
|
|
25/10/2024
|
10:12:12
|
135
|
3506.0000
|
Aquis
|
1416464
|
|
25/10/2024
|
10:35:35
|
449
|
3514.0000
|
Aquis
|
1433037
|
|
25/10/2024
|
10:35:35
|
44
|
3514.0000
|
Aquis
|
1433029
|
|
25/10/2024
|
11:13:43
|
20
|
3510.0000
|
Aquis
|
1461534
|
|
25/10/2024
|
11:13:43
|
200
|
3510.0000
|
Aquis
|
1461532
|
|
25/10/2024
|
11:14:20
|
193
|
3510.0000
|
Aquis
|
1462006
|
|
25/10/2024
|
11:55:43
|
183
|
3504.0000
|
Aquis
|
1484995
|
|
25/10/2024
|
11:55:43
|
269
|
3504.0000
|
Aquis
|
1484997
|
|
25/10/2024
|
12:26:10
|
492
|
3500.0000
|
Aquis
|
1501708
|
|
25/10/2024
|
13:09:53
|
363
|
3504.0000
|
Aquis
|
1524451
|
|
25/10/2024
|
13:09:53
|
106
|
3504.0000
|
Aquis
|
1524447
|
|
25/10/2024
|
13:33:37
|
232
|
3504.0000
|
Aquis
|
1539359
|
|
25/10/2024
|
13:33:37
|
192
|
3504.0000
|
Aquis
|
1539365
|
|
25/10/2024
|
14:11:09
|
416
|
3502.0000
|
Aquis
|
1568542
|
|
25/10/2024
|
14:22:47
|
5
|
3500.0000
|
Aquis
|
1577744
|
|
25/10/2024
|
14:23:14
|
145
|
3500.0000
|
Aquis
|
1578129
|
|
25/10/2024
|
14:23:29
|
337
|
3500.0000
|
Aquis
|
1578444
|
|
25/10/2024
|
14:37:23
|
331
|
3496.0000
|
Aquis
|
1600260
|
|
25/10/2024
|
14:37:23
|
199
|
3496.0000
|
Aquis
|
1600251
|
|
25/10/2024
|
14:37:23
|
1,180
|
3496.0000
|
Aquis
|
1600249
|
|
25/10/2024
|
14:37:23
|
290
|
3496.0000
|
Aquis
|
1600247
|
|
25/10/2024
|
14:39:44
|
56
|
3496.0000
|
Aquis
|
1604086
|
|
25/10/2024
|
14:44:36
|
434
|
3496.0000
|
Aquis
|
1611833
|
|
25/10/2024
|
14:46:20
|
125
|
3494.0000
|
Aquis
|
1615098
|
|
25/10/2024
|
14:49:52
|
456
|
3498.0000
|
Aquis
|
1622530
|
|
25/10/2024
|
14:52:00
|
2
|
3498.0000
|
Aquis
|
1626677
|
|
25/10/2024
|
14:52:00
|
27
|
3498.0000
|
Aquis
|
1626675
|
|
25/10/2024
|
14:52:11
|
160
|
3498.0000
|
Aquis
|
1627036
|
|
25/10/2024
|
14:52:15
|
159
|
3498.0000
|
Aquis
|
1627178
|
|
25/10/2024
|
14:52:17
|
379
|
3498.0000
|
Aquis
|
1627293
|
|
25/10/2024
|
14:54:24
|
144
|
3498.0000
|
Aquis
|
1630532
|
|
25/10/2024
|
14:55:03
|
48
|
3498.0000
|
Aquis
|
1631786
|
|
25/10/2024
|
14:55:12
|
413
|
3498.0000
|
Aquis
|
1632039
|
|
25/10/2024
|
14:56:41
|
149
|
3498.0000
|
Aquis
|
1634684
|
|
25/10/2024
|
14:56:41
|
72
|
3498.0000
|
Aquis
|
1634682
|
|
25/10/2024
|
14:56:41
|
80
|
3498.0000
|
Aquis
|
1634680
|
|
25/10/2024
|
14:56:41
|
199
|
3498.0000
|
Aquis
|
1634678
|
|
25/10/2024
|
15:04:41
|
118
|
3498.0000
|
Aquis
|
1650356
|
|
25/10/2024
|
15:05:15
|
370
|
3498.0000
|
Aquis
|
1651085
|
|
25/10/2024
|
15:46:13
|
431
|
3502.0000
|
Aquis
|
1716921
|
|
25/10/2024
|
15:46:13
|
499
|
3502.0000
|
Aquis
|
1716913
|
|
25/10/2024
|
16:05:08
|
474
|
3498.0000
|
Aquis
|
1745448
|
|
25/10/2024
|
16:11:16
|
208
|
3500.0000
|
Aquis
|
1753987
|
|
25/10/2024
|
16:11:16
|
26
|
3500.0000
|
Aquis
|
1753968
|
|
25/10/2024
|
16:11:16
|
1
|
3500.0000
|
Aquis
|
1753964
|
|
25/10/2024
|
16:11:16
|
22
|
3500.0000
|
Aquis
|
1753974
|
|
25/10/2024
|
16:11:16
|
5
|
3500.0000
|
Aquis
|
1753960
|
|
25/10/2024
|
16:11:16
|
194
|
3500.0000
|
Aquis
|
1753950
|
|
25/10/2024
|
16:19:07
|
433
|
3496.0000
|
Aquis
|
1765656
|
|
25/10/2024
|
08:04:00
|
297
|
3504.0000
|
BATE
|
1321999
|
|
25/10/2024
|
08:04:00
|
200
|
3504.0000
|
BATE
|
1321993
|
|
25/10/2024
|
08:12:08
|
110
|
3508.0000
|
BATE
|
1329872
|
|
25/10/2024
|
08:12:08
|
376
|
3508.0000
|
BATE
|
1329876
|
|
25/10/2024
|
08:19:06
|
356
|
3504.0000
|
BATE
|
1335550
|
|
25/10/2024
|
08:19:06
|
102
|
3504.0000
|
BATE
|
1335546
|
|
25/10/2024
|
08:32:16
|
484
|
3508.0000
|
BATE
|
1345156
|
|
25/10/2024
|
09:02:46
|
454
|
3510.0000
|
BATE
|
1369045
|
|
25/10/2024
|
09:06:30
|
465
|
3510.0000
|
BATE
|
1372124
|
|
25/10/2024
|
09:40:59
|
462
|
3506.0000
|
BATE
|
1394115
|
|
25/10/2024
|
09:50:33
|
457
|
3504.0000
|
BATE
|
1400674
|
|
25/10/2024
|
10:10:30
|
470
|
3508.0000
|
BATE
|
1415406
|
|
25/10/2024
|
10:24:36
|
466
|
3514.0000
|
BATE
|
1425928
|
|
25/10/2024
|
10:35:35
|
447
|
3514.0000
|
BATE
|
1433033
|
|
25/10/2024
|
10:45:15
|
300
|
3510.0000
|
BATE
|
1440221
|
|
25/10/2024
|
10:49:12
|
167
|
3510.0000
|
BATE
|
1442532
|
|
25/10/2024
|
11:08:44
|
199
|
3512.0000
|
BATE
|
1455945
|
|
25/10/2024
|
11:08:44
|
122
|
3512.0000
|
BATE
|
1455941
|
|
25/10/2024
|
11:08:44
|
95
|
3512.0000
|
BATE
|
1455935
|
|
25/10/2024
|
11:36:02
|
435
|
3506.0000
|
BATE
|
1474155
|
|
25/10/2024
|
11:55:43
|
471
|
3504.0000
|
BATE
|
1484993
|
|
25/10/2024
|
12:04:44
|
63
|
3500.0000
|
BATE
|
1491047
|
|
25/10/2024
|
12:04:44
|
422
|
3500.0000
|
BATE
|
1491045
|
|
25/10/2024
|
12:47:26
|
479
|
3500.0000
|
BATE
|
1512130
|
|
25/10/2024
|
12:54:24
|
58
|
3500.0000
|
BATE
|
1515403
|
|
25/10/2024
|
12:54:24
|
254
|
3500.0000
|
BATE
|
1515401
|
|
25/10/2024
|
12:54:24
|
196
|
3500.0000
|
BATE
|
1515399
|
|
25/10/2024
|
13:20:02
|
503
|
3502.0000
|
BATE
|
1530269
|
|
25/10/2024
|
13:33:34
|
121
|
3504.0000
|
BATE
|
1539336
|
|
25/10/2024
|
13:33:37
|
317
|
3504.0000
|
BATE
|
1539357
|
|
25/10/2024
|
13:59:09
|
421
|
3504.0000
|
BATE
|
1558656
|
|
25/10/2024
|
14:11:09
|
353
|
3502.0000
|
BATE
|
1568552
|
|
25/10/2024
|
14:11:09
|
153
|
3502.0000
|
BATE
|
1568546
|
|
25/10/2024
|
14:20:40
|
100
|
3502.0000
|
BATE
|
1575834
|
|
25/10/2024
|
14:20:40
|
100
|
3502.0000
|
BATE
|
1575840
|
|
25/10/2024
|
14:20:40
|
100
|
3502.0000
|
BATE
|
1575832
|
|
25/10/2024
|
14:20:40
|
190
|
3502.0000
|
BATE
|
1575830
|
|
25/10/2024
|
14:27:57
|
45
|
3498.0000
|
BATE
|
1582059
|
|
25/10/2024
|
14:27:57
|
449
|
3498.0000
|
BATE
|
1582055
|
|
25/10/2024
|
14:36:33
|
401
|
3494.0000
|
BATE
|
1598698
|
|
25/10/2024
|
14:44:32
|
264
|
3496.0000
|
BATE
|
1611355
|
|
25/10/2024
|
14:44:32
|
202
|
3496.0000
|
BATE
|
1611349
|
|
25/10/2024
|
14:52:00
|
436
|
3498.0000
|
BATE
|
1626669
|
|
25/10/2024
|
15:05:15
|
507
|
3498.0000
|
BATE
|
1651089
|
|
25/10/2024
|
15:17:59
|
436
|
3502.0000
|
BATE
|
1670285
|
|
25/10/2024
|
15:17:59
|
443
|
3502.0000
|
BATE
|
1670283
|
|
25/10/2024
|
15:46:13
|
448
|
3502.0000
|
BATE
|
1716915
|
|
25/10/2024
|
15:46:13
|
482
|
3502.0000
|
BATE
|
1716919
|
|
25/10/2024
|
15:48:57
|
537
|
3500.0000
|
BATE
|
1721592
|
|
25/10/2024
|
16:04:41
|
148
|
3498.0000
|
BATE
|
1744631
|
|
25/10/2024
|
16:04:41
|
443
|
3498.0000
|
BATE
|
1744615
|
|
25/10/2024
|
16:04:41
|
330
|
3498.0000
|
BATE
|
1744619
|
|
25/10/2024
|
16:11:16
|
488
|
3500.0000
|
BATE
|
1753952
|
|
25/10/2024
|
16:13:32
|
108
|
3498.0000
|
BATE
|
1757766
|
|
25/10/2024
|
16:13:32
|
319
|
3498.0000
|
BATE
|
1757764
|
|
25/10/2024
|
16:19:07
|
79
|
3496.0000
|
BATE
|
1765654
|
|
25/10/2024
|
16:19:07
|
419
|
3496.0000
|
BATE
|
1765650
|
|
25/10/2024
|
16:20:36
|
19
|
3494.0000
|
BATE
|
1767828
|
|
25/10/2024
|
16:20:36
|
232
|
3494.0000
|
BATE
|
1767814
|
|
25/10/2024
|
08:04:00
|
190
|
3504.0000
|
CHIX
|
1321997
|
|
25/10/2024
|
08:04:00
|
249
|
3504.0000
|
CHIX
|
1321991
|
|
25/10/2024
|
08:04:10
|
457
|
3502.0000
|
CHIX
|
1322301
|
|
25/10/2024
|
08:12:47
|
106
|
3504.0000
|
CHIX
|
1330298
|
|
25/10/2024
|
08:19:06
|
204
|
3504.0000
|
CHIX
|
1335552
|
|
25/10/2024
|
08:19:06
|
125
|
3504.0000
|
CHIX
|
1335548
|
|
25/10/2024
|
08:32:16
|
422
|
3508.0000
|
CHIX
|
1345154
|
|
25/10/2024
|
08:42:10
|
498
|
3508.0000
|
CHIX
|
1352726
|
|
25/10/2024
|
09:02:46
|
411
|
3510.0000
|
CHIX
|
1369041
|
|
25/10/2024
|
09:06:30
|
437
|
3510.0000
|
CHIX
|
1372128
|
|
25/10/2024
|
09:16:14
|
277
|
3504.0000
|
CHIX
|
1379158
|
|
25/10/2024
|
09:16:14
|
194
|
3504.0000
|
CHIX
|
1379156
|
|
25/10/2024
|
09:40:59
|
409
|
3506.0000
|
CHIX
|
1394117
|
|
25/10/2024
|
09:50:33
|
412
|
3504.0000
|
CHIX
|
1400672
|
|
25/10/2024
|
10:10:30
|
449
|
3508.0000
|
CHIX
|
1415408
|
|
25/10/2024
|
10:22:27
|
258
|
3514.0000
|
CHIX
|
1424189
|
|
25/10/2024
|
10:22:27
|
219
|
3514.0000
|
CHIX
|
1424193
|
|
25/10/2024
|
10:35:35
|
446
|
3514.0000
|
CHIX
|
1433031
|
|
25/10/2024
|
10:49:12
|
497
|
3510.0000
|
CHIX
|
1442530
|
|
25/10/2024
|
11:08:44
|
177
|
3512.0000
|
CHIX
|
1455937
|
|
25/10/2024
|
11:08:44
|
185
|
3512.0000
|
CHIX
|
1455933
|
|
25/10/2024
|
11:08:44
|
89
|
3512.0000
|
CHIX
|
1455931
|
|
25/10/2024
|
11:20:29
|
132
|
3506.0000
|
CHIX
|
1465789
|
|
25/10/2024
|
11:20:29
|
313
|
3506.0000
|
CHIX
|
1465787
|
|
25/10/2024
|
11:42:05
|
154
|
3506.0000
|
CHIX
|
1477582
|
|
25/10/2024
|
11:42:05
|
226
|
3506.0000
|
CHIX
|
1477580
|
|
25/10/2024
|
11:42:05
|
49
|
3506.0000
|
CHIX
|
1477578
|
|
25/10/2024
|
12:04:44
|
22
|
3500.0000
|
CHIX
|
1491049
|
|
25/10/2024
|
12:04:44
|
479
|
3500.0000
|
CHIX
|
1491043
|
|
25/10/2024
|
12:22:05
|
447
|
3500.0000
|
CHIX
|
1499701
|
|
25/10/2024
|
12:47:26
|
484
|
3500.0000
|
CHIX
|
1512128
|
|
25/10/2024
|
13:09:53
|
413
|
3504.0000
|
CHIX
|
1524449
|
|
25/10/2024
|
13:20:02
|
231
|
3502.0000
|
CHIX
|
1530273
|
|
25/10/2024
|
13:20:02
|
271
|
3502.0000
|
CHIX
|
1530271
|
|
25/10/2024
|
13:33:34
|
74
|
3504.0000
|
CHIX
|
1539338
|
|
25/10/2024
|
13:33:37
|
101
|
3504.0000
|
CHIX
|
1539363
|
|
25/10/2024
|
13:33:37
|
64
|
3504.0000
|
CHIX
|
1539361
|
|
25/10/2024
|
13:33:37
|
204
|
3504.0000
|
CHIX
|
1539355
|
|
25/10/2024
|
13:59:09
|
416
|
3504.0000
|
CHIX
|
1558658
|
|
25/10/2024
|
14:11:09
|
453
|
3502.0000
|
CHIX
|
1568540
|
|
25/10/2024
|
14:11:09
|
23
|
3502.0000
|
CHIX
|
1568548
|
|
25/10/2024
|
14:11:10
|
416
|
3500.0000
|
CHIX
|
1568573
|
|
25/10/2024
|
14:20:40
|
106
|
3502.0000
|
CHIX
|
1575842
|
|
25/10/2024
|
14:20:40
|
123
|
3502.0000
|
CHIX
|
1575836
|
|
25/10/2024
|
14:20:40
|
228
|
3502.0000
|
CHIX
|
1575828
|
|
25/10/2024
|
14:29:30
|
479
|
3496.0000
|
CHIX
|
1583761
|
|
25/10/2024
|
14:37:23
|
82
|
3496.0000
|
CHIX
|
1600257
|
|
25/10/2024
|
14:37:23
|
174
|
3496.0000
|
CHIX
|
1600255
|
|
25/10/2024
|
14:37:23
|
236
|
3496.0000
|
CHIX
|
1600253
|
|
25/10/2024
|
14:37:23
|
236
|
3496.0000
|
CHIX
|
1600243
|
|
25/10/2024
|
14:37:23
|
174
|
3496.0000
|
CHIX
|
1600241
|
|
25/10/2024
|
14:37:28
|
868
|
3496.0000
|
CHIX
|
1600355
|
|
25/10/2024
|
14:37:34
|
27
|
3496.0000
|
CHIX
|
1600505
|
|
25/10/2024
|
14:37:34
|
203
|
3496.0000
|
CHIX
|
1600503
|
|
25/10/2024
|
14:44:32
|
153
|
3496.0000
|
CHIX
|
1611357
|
|
25/10/2024
|
14:44:32
|
341
|
3496.0000
|
CHIX
|
1611351
|
|
25/10/2024
|
14:44:37
|
320
|
3496.0000
|
CHIX
|
1611890
|
|
25/10/2024
|
14:44:37
|
236
|
3496.0000
|
CHIX
|
1611888
|
|
25/10/2024
|
14:44:37
|
4
|
3496.0000
|
CHIX
|
1611886
|
|
25/10/2024
|
14:44:37
|
191
|
3496.0000
|
CHIX
|
1611884
|
|
25/10/2024
|
14:44:37
|
13
|
3496.0000
|
CHIX
|
1611882
|
|
25/10/2024
|
14:44:37
|
236
|
3496.0000
|
CHIX
|
1611880
|
|
25/10/2024
|
14:44:41
|
24
|
3494.0000
|
CHIX
|
1611980
|
|
25/10/2024
|
14:44:55
|
18
|
3494.0000
|
CHIX
|
1612335
|
|
25/10/2024
|
14:44:55
|
412
|
3494.0000
|
CHIX
|
1612333
|
|
25/10/2024
|
14:45:19
|
97
|
3494.0000
|
CHIX
|
1613127
|
|
25/10/2024
|
14:45:19
|
497
|
3494.0000
|
CHIX
|
1613125
|
|
25/10/2024
|
14:45:19
|
388
|
3494.0000
|
CHIX
|
1613123
|
|
25/10/2024
|
14:51:30
|
155
|
3498.0000
|
CHIX
|
1625750
|
|
25/10/2024
|
14:52:00
|
302
|
3498.0000
|
CHIX
|
1626667
|
|
25/10/2024
|
14:55:03
|
507
|
3498.0000
|
CHIX
|
1631782
|
|
25/10/2024
|
14:55:03
|
993
|
3498.0000
|
CHIX
|
1631780
|
|
25/10/2024
|
15:05:15
|
297
|
3498.0000
|
CHIX
|
1651087
|
|
25/10/2024
|
15:05:15
|
203
|
3498.0000
|
CHIX
|
1651083
|
|
25/10/2024
|
15:05:15
|
460
|
3498.0000
|
CHIX
|
1651081
|
|
25/10/2024
|
15:17:59
|
423
|
3502.0000
|
CHIX
|
1670293
|
|
25/10/2024
|
15:17:59
|
483
|
3502.0000
|
CHIX
|
1670287
|
|
25/10/2024
|
15:17:59
|
447
|
3502.0000
|
CHIX
|
1670281
|
|
25/10/2024
|
15:46:13
|
421
|
3502.0000
|
CHIX
|
1716917
|
|
25/10/2024
|
15:46:13
|
71
|
3502.0000
|
CHIX
|
1716923
|
|
25/10/2024
|
15:46:13
|
397
|
3502.0000
|
CHIX
|
1716929
|
|
25/10/2024
|
15:46:21
|
220
|
3500.0000
|
CHIX
|
1717208
|
|
25/10/2024
|
15:48:57
|
271
|
3500.0000
|
CHIX
|
1721590
|
|
25/10/2024
|
16:04:41
|
70
|
3498.0000
|
CHIX
|
1744633
|
|
25/10/2024
|
16:04:41
|
114
|
3498.0000
|
CHIX
|
1744613
|
|
25/10/2024
|
16:04:41
|
374
|
3498.0000
|
CHIX
|
1744621
|
|
25/10/2024
|
16:04:41
|
360
|
3498.0000
|
CHIX
|
1744603
|
|
25/10/2024
|
16:11:16
|
473
|
3500.0000
|
CHIX
|
1753956
|
|
25/10/2024
|
16:11:16
|
424
|
3500.0000
|
CHIX
|
1753954
|
|
25/10/2024
|
16:13:32
|
22
|
3498.0000
|
CHIX
|
1757770
|
|
25/10/2024
|
16:13:32
|
166
|
3498.0000
|
CHIX
|
1757762
|
|
25/10/2024
|
16:13:32
|
305
|
3498.0000
|
CHIX
|
1757768
|
|
25/10/2024
|
16:19:07
|
169
|
3496.0000
|
CHIX
|
1765652
|
|
25/10/2024
|
16:19:07
|
324
|
3496.0000
|
CHIX
|
1765648
|
|
25/10/2024
|
08:04:00
|
100
|
3504.0000
|
LSE
|
1322010
|
|
25/10/2024
|
08:04:00
|
150
|
3504.0000
|
LSE
|
1322008
|
|
25/10/2024
|
08:04:00
|
663
|
3504.0000
|
LSE
|
1322001
|
|
25/10/2024
|
08:04:00
|
70
|
3504.0000
|
LSE
|
1321995
|
|
25/10/2024
|
08:04:10
|
780
|
3502.0000
|
LSE
|
1322305
|
|
25/10/2024
|
08:07:09
|
532
|
3510.0000
|
LSE
|
1325403
|
|
25/10/2024
|
08:07:09
|
181
|
3510.0000
|
LSE
|
1325401
|
|
25/10/2024
|
08:07:09
|
786
|
3510.0000
|
LSE
|
1325399
|
|
25/10/2024
|
08:12:08
|
827
|
3508.0000
|
LSE
|
1329874
|
|
25/10/2024
|
08:12:46
|
837
|
3506.0000
|
LSE
|
1330290
|
|
25/10/2024
|
08:32:16
|
761
|
3508.0000
|
LSE
|
1345158
|
|
25/10/2024
|
08:32:16
|
107
|
3508.0000
|
LSE
|
1345152
|
|
25/10/2024
|
08:42:10
|
47
|
3508.0000
|
LSE
|
1352728
|
|
25/10/2024
|
08:42:10
|
728
|
3508.0000
|
LSE
|
1352730
|
|
25/10/2024
|
08:55:03
|
795
|
3510.0000
|
LSE
|
1363603
|
|
25/10/2024
|
09:02:46
|
720
|
3510.0000
|
LSE
|
1369049
|
|
25/10/2024
|
09:06:30
|
768
|
3510.0000
|
LSE
|
1372126
|
|
25/10/2024
|
09:06:33
|
602
|
3508.0000
|
LSE
|
1372161
|
|
25/10/2024
|
09:06:33
|
125
|
3508.0000
|
LSE
|
1372159
|
|
25/10/2024
|
09:16:14
|
296
|
3504.0000
|
LSE
|
1379162
|
|
25/10/2024
|
09:16:14
|
415
|
3504.0000
|
LSE
|
1379160
|
|
25/10/2024
|
09:40:59
|
171
|
3506.0000
|
LSE
|
1394127
|
|
25/10/2024
|
09:40:59
|
383
|
3506.0000
|
LSE
|
1394125
|
|
25/10/2024
|
09:40:59
|
142
|
3506.0000
|
LSE
|
1394123
|
|
25/10/2024
|
09:40:59
|
831
|
3506.0000
|
LSE
|
1394121
|
|
25/10/2024
|
09:50:33
|
683
|
3504.0000
|
LSE
|
1400676
|
|
25/10/2024
|
09:50:33
|
181
|
3504.0000
|
LSE
|
1400678
|
|
25/10/2024
|
10:10:30
|
717
|
3508.0000
|
LSE
|
1415410
|
|
25/10/2024
|
10:12:11
|
143
|
3506.0000
|
LSE
|
1416437
|
|
25/10/2024
|
10:12:11
|
701
|
3506.0000
|
LSE
|
1416435
|
|
25/10/2024
|
10:22:27
|
715
|
3514.0000
|
LSE
|
1424187
|
|
25/10/2024
|
10:22:27
|
70
|
3514.0000
|
LSE
|
1424191
|
|
25/10/2024
|
10:24:36
|
779
|
3514.0000
|
LSE
|
1425930
|
|
25/10/2024
|
10:27:28
|
855
|
3512.0000
|
LSE
|
1428045
|
|
25/10/2024
|
10:35:35
|
716
|
3514.0000
|
LSE
|
1433039
|
|
25/10/2024
|
10:35:35
|
97
|
3514.0000
|
LSE
|
1433035
|
|
25/10/2024
|
10:54:58
|
705
|
3510.0000
|
LSE
|
1446358
|
|
25/10/2024
|
11:08:44
|
414
|
3512.0000
|
LSE
|
1455943
|
|
25/10/2024
|
11:08:44
|
380
|
3512.0000
|
LSE
|
1455939
|
|
25/10/2024
|
11:11:38
|
707
|
3510.0000
|
LSE
|
1459530
|
|
25/10/2024
|
11:19:40
|
329
|
3508.0000
|
LSE
|
1465223
|
|
25/10/2024
|
11:19:40
|
464
|
3508.0000
|
LSE
|
1465221
|
|
25/10/2024
|
11:36:02
|
724
|
3506.0000
|
LSE
|
1474157
|
|
25/10/2024
|
11:42:05
|
351
|
3506.0000
|
LSE
|
1477588
|
|
25/10/2024
|
11:42:05
|
358
|
3506.0000
|
LSE
|
1477586
|
|
25/10/2024
|
11:42:05
|
143
|
3506.0000
|
LSE
|
1477584
|
|
25/10/2024
|
11:55:43
|
38
|
3504.0000
|
LSE
|
1485001
|
|
25/10/2024
|
11:55:43
|
727
|
3504.0000
|
LSE
|
1484999
|
|
25/10/2024
|
12:04:44
|
79
|
3500.0000
|
LSE
|
1491053
|
|
25/10/2024
|
12:04:44
|
633
|
3500.0000
|
LSE
|
1491051
|
|
25/10/2024
|
12:18:53
|
726
|
3500.0000
|
LSE
|
1497848
|
|
25/10/2024
|
12:22:05
|
389
|
3500.0000
|
LSE
|
1499705
|
|
25/10/2024
|
12:22:05
|
358
|
3500.0000
|
LSE
|
1499703
|
|
25/10/2024
|
12:26:10
|
588
|
3500.0000
|
LSE
|
1501712
|
|
25/10/2024
|
12:26:10
|
245
|
3500.0000
|
LSE
|
1501710
|
|
25/10/2024
|
12:47:26
|
707
|
3500.0000
|
LSE
|
1512132
|
|
25/10/2024
|
12:54:24
|
848
|
3500.0000
|
LSE
|
1515405
|
|
25/10/2024
|
13:09:53
|
864
|
3504.0000
|
LSE
|
1524453
|
|
25/10/2024
|
13:10:23
|
282
|
3502.0000
|
LSE
|
1524748
|
|
25/10/2024
|
13:10:23
|
560
|
3502.0000
|
LSE
|
1524746
|
|
25/10/2024
|
13:20:02
|
260
|
3502.0000
|
LSE
|
1530279
|
|
25/10/2024
|
13:20:02
|
130
|
3502.0000
|
LSE
|
1530277
|
|
25/10/2024
|
13:20:02
|
726
|
3502.0000
|
LSE
|
1530275
|
|
25/10/2024
|
13:33:33
|
321
|
3504.0000
|
LSE
|
1539327
|
|
25/10/2024
|
13:33:33
|
476
|
3504.0000
|
LSE
|
1539325
|
|
25/10/2024
|
13:33:37
|
279
|
3504.0000
|
LSE
|
1539367
|
|
25/10/2024
|
13:33:37
|
18
|
3504.0000
|
LSE
|
1539369
|
|
25/10/2024
|
13:33:37
|
542
|
3504.0000
|
LSE
|
1539371
|
|
25/10/2024
|
13:36:29
|
787
|
3504.0000
|
LSE
|
1541286
|
|
25/10/2024
|
13:59:09
|
183
|
3504.0000
|
LSE
|
1558666
|
|
25/10/2024
|
13:59:09
|
601
|
3504.0000
|
LSE
|
1558664
|
|
25/10/2024
|
13:59:09
|
33
|
3504.0000
|
LSE
|
1558662
|
|
25/10/2024
|
13:59:09
|
671
|
3504.0000
|
LSE
|
1558660
|
|
25/10/2024
|
14:11:09
|
879
|
3502.0000
|
LSE
|
1568556
|
|
25/10/2024
|
14:11:09
|
3
|
3504.0000
|
LSE
|
1568554
|
|
25/10/2024
|
14:11:09
|
200
|
3504.0000
|
LSE
|
1568538
|
|
25/10/2024
|
14:11:09
|
129
|
3504.0000
|
LSE
|
1568544
|
|
25/10/2024
|
14:11:09
|
22
|
3504.0000
|
LSE
|
1568550
|
|
25/10/2024
|
14:11:10
|
905
|
3500.0000
|
LSE
|
1568575
|
|
25/10/2024
|
14:20:40
|
704
|
3502.0000
|
LSE
|
1575838
|
|
25/10/2024
|
14:22:40
|
414
|
3500.0000
|
LSE
|
1577632
|
|
25/10/2024
|
14:22:40
|
453
|
3500.0000
|
LSE
|
1577630
|
|
25/10/2024
|
14:27:57
|
809
|
3498.0000
|
LSE
|
1582057
|
|
25/10/2024
|
14:29:30
|
786
|
3496.0000
|
LSE
|
1583763
|
|
25/10/2024
|
14:31:19
|
783
|
3494.0000
|
LSE
|
1589973
|
|
25/10/2024
|
14:32:28
|
39
|
3494.0000
|
LSE
|
1592054
|
|
25/10/2024
|
14:32:28
|
38
|
3494.0000
|
LSE
|
1592051
|
|
25/10/2024
|
14:32:29
|
1,235
|
3494.0000
|
LSE
|
1592056
|
|
25/10/2024
|
14:32:45
|
1,080
|
3492.0000
|
LSE
|
1592610
|
|
25/10/2024
|
14:37:23
|
1,417
|
3496.0000
|
LSE
|
1600265
|
|
25/10/2024
|
14:37:23
|
347
|
3496.0000
|
LSE
|
1600262
|
|
25/10/2024
|
14:37:23
|
776
|
3496.0000
|
LSE
|
1600245
|
|
25/10/2024
|
14:37:34
|
920
|
3496.0000
|
LSE
|
1600507
|
|
25/10/2024
|
14:42:27
|
92
|
3498.0000
|
LSE
|
1608270
|
|
25/10/2024
|
14:42:27
|
1,200
|
3498.0000
|
LSE
|
1608268
|
|
25/10/2024
|
14:42:27
|
1,200
|
3498.0000
|
LSE
|
1608266
|
|
25/10/2024
|
14:42:41
|
700
|
3498.0000
|
LSE
|
1608506
|
|
25/10/2024
|
14:42:41
|
124
|
3498.0000
|
LSE
|
1608510
|
|
25/10/2024
|
14:42:41
|
992
|
3498.0000
|
LSE
|
1608508
|
|
25/10/2024
|
14:42:41
|
21
|
3498.0000
|
LSE
|
1608516
|
|
25/10/2024
|
14:42:41
|
115
|
3498.0000
|
LSE
|
1608512
|
|
25/10/2024
|
14:42:41
|
300
|
3498.0000
|
LSE
|
1608514
|
|
25/10/2024
|
14:42:41
|
110
|
3498.0000
|
LSE
|
1608504
|
|
25/10/2024
|
14:42:41
|
956
|
3498.0000
|
LSE
|
1608502
|
|
25/10/2024
|
14:42:41
|
196
|
3498.0000
|
LSE
|
1608500
|
|
25/10/2024
|
14:42:41
|
175
|
3498.0000
|
LSE
|
1608498
|
|
25/10/2024
|
14:44:32
|
419
|
3496.0000
|
LSE
|
1611585
|
|
25/10/2024
|
14:44:32
|
758
|
3496.0000
|
LSE
|
1611353
|
|
25/10/2024
|
14:44:41
|
211
|
3494.0000
|
LSE
|
1611984
|
|
25/10/2024
|
14:44:41
|
883
|
3494.0000
|
LSE
|
1611982
|
|
25/10/2024
|
14:47:22
|
211
|
3498.0000
|
LSE
|
1616965
|
|
25/10/2024
|
14:47:22
|
212
|
3498.0000
|
LSE
|
1616963
|
|
25/10/2024
|
14:47:22
|
30
|
3498.0000
|
LSE
|
1616961
|
|
25/10/2024
|
14:47:22
|
1,290
|
3498.0000
|
LSE
|
1616959
|
|
25/10/2024
|
14:47:22
|
111
|
3498.0000
|
LSE
|
1616957
|
|
25/10/2024
|
14:49:50
|
39
|
3500.0000
|
LSE
|
1622431
|
|
25/10/2024
|
14:49:50
|
930
|
3500.0000
|
LSE
|
1622429
|
|
25/10/2024
|
14:49:50
|
124
|
3500.0000
|
LSE
|
1622427
|
|
25/10/2024
|
14:52:00
|
748
|
3498.0000
|
LSE
|
1626673
|
|
25/10/2024
|
14:52:00
|
744
|
3498.0000
|
LSE
|
1626671
|
|
25/10/2024
|
14:55:03
|
747
|
3498.0000
|
LSE
|
1631784
|
|
25/10/2024
|
15:03:58
|
845
|
3502.0000
|
LSE
|
1649130
|
|
25/10/2024
|
15:03:58
|
1,298
|
3502.0000
|
LSE
|
1649128
|
|
25/10/2024
|
15:03:58
|
1,200
|
3502.0000
|
LSE
|
1649126
|
|
25/10/2024
|
15:04:14
|
61
|
3500.0000
|
LSE
|
1649648
|
|
25/10/2024
|
15:04:14
|
1,009
|
3500.0000
|
LSE
|
1649644
|
|
25/10/2024
|
15:04:14
|
755
|
3500.0000
|
LSE
|
1649646
|
|
25/10/2024
|
15:05:15
|
924
|
3498.0000
|
LSE
|
1651079
|
|
25/10/2024
|
15:05:15
|
103
|
3498.0000
|
LSE
|
1651077
|
|
25/10/2024
|
15:05:15
|
652
|
3498.0000
|
LSE
|
1651075
|
|
25/10/2024
|
15:17:59
|
131
|
3502.0000
|
LSE
|
1670311
|
|
25/10/2024
|
15:17:59
|
228
|
3502.0000
|
LSE
|
1670309
|
|
25/10/2024
|
15:17:59
|
891
|
3502.0000
|
LSE
|
1670307
|
|
25/10/2024
|
15:17:59
|
902
|
3502.0000
|
LSE
|
1670305
|
|
25/10/2024
|
15:17:59
|
839
|
3502.0000
|
LSE
|
1670303
|
|
25/10/2024
|
15:17:59
|
792
|
3502.0000
|
LSE
|
1670301
|
|
25/10/2024
|
15:17:59
|
949
|
3502.0000
|
LSE
|
1670299
|
|
25/10/2024
|
15:17:59
|
6
|
3502.0000
|
LSE
|
1670291
|
|
25/10/2024
|
15:17:59
|
239
|
3502.0000
|
LSE
|
1670295
|
|
25/10/2024
|
15:17:59
|
790
|
3502.0000
|
LSE
|
1670297
|
|
25/10/2024
|
15:17:59
|
1,163
|
3502.0000
|
LSE
|
1670289
|
|
25/10/2024
|
15:18:55
|
782
|
3502.0000
|
LSE
|
1671735
|
|
25/10/2024
|
15:46:13
|
443
|
3502.0000
|
LSE
|
1716925
|
|
25/10/2024
|
15:46:13
|
869
|
3502.0000
|
LSE
|
1716927
|
|
25/10/2024
|
15:46:13
|
315
|
3502.0000
|
LSE
|
1716931
|
|
25/10/2024
|
15:46:13
|
420
|
3502.0000
|
LSE
|
1716933
|
|
25/10/2024
|
15:46:13
|
288
|
3502.0000
|
LSE
|
1716935
|
|
25/10/2024
|
15:46:21
|
991
|
3500.0000
|
LSE
|
1717210
|
|
25/10/2024
|
15:48:57
|
732
|
3500.0000
|
LSE
|
1721594
|
|
25/10/2024
|
16:02:07
|
544
|
3500.0000
|
LSE
|
1740726
|
|
25/10/2024
|
16:02:07
|
265
|
3500.0000
|
LSE
|
1740724
|
|
25/10/2024
|
16:02:07
|
19
|
3500.0000
|
LSE
|
1740722
|
|
25/10/2024
|
16:02:07
|
13
|
3500.0000
|
LSE
|
1740720
|
|
25/10/2024
|
16:02:07
|
12
|
3500.0000
|
LSE
|
1740718
|
|
25/10/2024
|
16:02:07
|
12
|
3500.0000
|
LSE
|
1740716
|
|
25/10/2024
|
16:02:07
|
10
|
3500.0000
|
LSE
|
1740714
|
|
25/10/2024
|
16:02:07
|
59
|
3500.0000
|
LSE
|
1740708
|
|
25/10/2024
|
16:02:07
|
56
|
3500.0000
|
LSE
|
1740706
|
|
25/10/2024
|
16:02:07
|
164
|
3500.0000
|
LSE
|
1740710
|
|
25/10/2024
|
16:02:07
|
28
|
3500.0000
|
LSE
|
1740712
|
|
25/10/2024
|
16:03:07
|
201
|
3500.0000
|
LSE
|
1742214
|
|
25/10/2024
|
16:03:07
|
21
|
3500.0000
|
LSE
|
1742212
|
|
25/10/2024
|
16:03:07
|
47
|
3500.0000
|
LSE
|
1742216
|
|
25/10/2024
|
16:03:07
|
1,025
|
3500.0000
|
LSE
|
1742208
|
|
25/10/2024
|
16:03:07
|
60
|
3500.0000
|
LSE
|
1742206
|
|
25/10/2024
|
16:03:07
|
362
|
3500.0000
|
LSE
|
1742204
|
|
25/10/2024
|
16:03:07
|
21
|
3500.0000
|
LSE
|
1742210
|
|
25/10/2024
|
16:04:41
|
718
|
3498.0000
|
LSE
|
1744635
|
|
25/10/2024
|
16:04:41
|
367
|
3498.0000
|
LSE
|
1744607
|
|
25/10/2024
|
16:04:41
|
3
|
3498.0000
|
LSE
|
1744617
|
|
25/10/2024
|
16:04:41
|
15
|
3498.0000
|
LSE
|
1744609
|
|
25/10/2024
|
16:04:41
|
11
|
3498.0000
|
LSE
|
1744611
|
|
25/10/2024
|
16:04:41
|
739
|
3498.0000
|
LSE
|
1744627
|
|
25/10/2024
|
16:04:41
|
534
|
3498.0000
|
LSE
|
1744623
|
|
25/10/2024
|
16:04:41
|
833
|
3498.0000
|
LSE
|
1744625
|
|
25/10/2024
|
16:04:41
|
148
|
3498.0000
|
LSE
|
1744629
|
|
25/10/2024
|
16:04:41
|
750
|
3498.0000
|
LSE
|
1744605
|
|
25/10/2024
|
16:04:54
|
383
|
3498.0000
|
LSE
|
1744910
|
|
25/10/2024
|
16:04:54
|
721
|
3498.0000
|
LSE
|
1744908
|
|
25/10/2024
|
16:05:08
|
785
|
3498.0000
|
LSE
|
1745454
|
|
25/10/2024
|
16:05:08
|
841
|
3498.0000
|
LSE
|
1745452
|
|
25/10/2024
|
16:05:08
|
372
|
3498.0000
|
LSE
|
1745450
|
|
25/10/2024
|
16:08:10
|
1,025
|
3498.0000
|
LSE
|
1749627
|
|
25/10/2024
|
16:08:10
|
196
|
3498.0000
|
LSE
|
1749621
|
|
25/10/2024
|
16:08:10
|
123
|
3498.0000
|
LSE
|
1749623
|
|
25/10/2024
|
16:08:10
|
38
|
3498.0000
|
LSE
|
1749625
|
|
25/10/2024
|
16:08:10
|
281
|
3498.0000
|
LSE
|
1749631
|
|
25/10/2024
|
16:08:10
|
114
|
3498.0000
|
LSE
|
1749629
|
|
25/10/2024
|
16:08:10
|
123
|
3498.0000
|
LSE
|
1749635
|
|
25/10/2024
|
16:08:10
|
280
|
3498.0000
|
LSE
|
1749633
|
|
25/10/2024
|
16:11:16
|
17
|
3500.0000
|
LSE
|
1753966
|
|
25/10/2024
|
16:11:16
|
209
|
3500.0000
|
LSE
|
1753972
|
|
25/10/2024
|
16:11:16
|
620
|
3500.0000
|
LSE
|
1753970
|
|
25/10/2024
|
16:11:16
|
489
|
3500.0000
|
LSE
|
1753976
|
|
25/10/2024
|
16:11:16
|
137
|
3500.0000
|
LSE
|
1753962
|
|
25/10/2024
|
16:11:16
|
708
|
3500.0000
|
LSE
|
1753958
|
|
25/10/2024
|
16:13:16
|
59
|
3500.0000
|
LSE
|
1757358
|
|
25/10/2024
|
16:13:16
|
381
|
3500.0000
|
LSE
|
1757356
|
|
25/10/2024
|
16:13:16
|
84
|
3500.0000
|
LSE
|
1757354
|
|
25/10/2024
|
16:13:16
|
10
|
3500.0000
|
LSE
|
1757352
|
|
25/10/2024
|
16:13:16
|
82
|
3500.0000
|
LSE
|
1757350
|
|
25/10/2024
|
16:13:16
|
140
|
3500.0000
|
LSE
|
1757348
|
|
25/10/2024
|
16:13:16
|
1,025
|
3500.0000
|
LSE
|
1757346
|
|
25/10/2024
|
16:13:16
|
217
|
3500.0000
|
LSE
|
1757344
|
|
25/10/2024
|
16:13:16
|
45
|
3500.0000
|
LSE
|
1757342
|
|
25/10/2024
|
16:13:16
|
25
|
3500.0000
|
LSE
|
1757340
|
|
25/10/2024
|
16:13:32
|
846
|
3498.0000
|
LSE
|
1757780
|
|
25/10/2024
|
16:13:32
|
286
|
3498.0000
|
LSE
|
1757778
|
|
25/10/2024
|
16:13:32
|
53
|
3498.0000
|
LSE
|
1757776
|
|
25/10/2024
|
16:13:32
|
422
|
3498.0000
|
LSE
|
1757774
|
|
25/10/2024
|
16:13:32
|
1,332
|
3498.0000
|
LSE
|
1757772
|
|
25/10/2024
|
16:16:47
|
1,025
|
3498.0000
|
LSE
|
1762485
|
|
25/10/2024
|
16:16:47
|
362
|
3498.0000
|
LSE
|
1762487
|
|
25/10/2024
|
16:16:47
|
40
|
3498.0000
|
LSE
|
1762491
|
|
25/10/2024
|
16:16:47
|
92
|
3498.0000
|
LSE
|
1762489
|
|
25/10/2024
|
16:16:47
|
103
|
3498.0000
|
LSE
|
1762483
|
|
25/10/2024
|
16:16:47
|
114
|
3498.0000
|
LSE
|
1762481
|
|
25/10/2024
|
16:16:47
|
201
|
3498.0000
|
LSE
|
1762479
|
|
25/10/2024
|
16:17:45
|
99
|
3498.0000
|
LSE
|
1763679
|
|
25/10/2024
|
16:17:45
|
140
|
3498.0000
|
LSE
|
1763677
|
|
25/10/2024
|
16:17:45
|
118
|
3498.0000
|
LSE
|
1763675
|
|
25/10/2024
|
16:17:45
|
216
|
3498.0000
|
LSE
|
1763673
|
|
25/10/2024
|
16:17:45
|
358
|
3498.0000
|
LSE
|
1763671
|
|
25/10/2024
|
16:17:45
|
112
|
3498.0000
|
LSE
|
1763669
|
|
25/10/2024
|
16:17:45
|
362
|
3498.0000
|
LSE
|
1763667
|
|
25/10/2024
|
16:17:45
|
1,025
|
3498.0000
|
LSE
|
1763665
|
|
25/10/2024
|
16:17:45
|
108
|
3498.0000
|
LSE
|
1763663
|
|
25/10/2024
|
16:17:45
|
81
|
3498.0000
|
LSE
|
1763661
|
|
25/10/2024
|
16:17:47
|
120
|
3498.0000
|
LSE
|
1763757
|
|
25/10/2024
|
16:17:47
|
122
|
3498.0000
|
LSE
|
1763755
|
|
25/10/2024
|
16:17:47
|
1,025
|
3498.0000
|
LSE
|
1763747
|
|
25/10/2024
|
16:17:47
|
331
|
3498.0000
|
LSE
|
1763749
|
|
25/10/2024
|
16:17:47
|
110
|
3498.0000
|
LSE
|
1763751
|
|
25/10/2024
|
16:17:47
|
769
|
3498.0000
|
LSE
|
1763753
|
|
25/10/2024
|
16:19:07
|
725
|
3496.0000
|
LSE
|
1765662
|
|
25/10/2024
|
16:19:07
|
805
|
3496.0000
|
LSE
|
1765660
|
|
25/10/2024
|
16:19:07
|
808
|
3496.0000
|
LSE
|
1765658
|
|
25/10/2024
|
16:20:36
|
80
|
3494.0000
|
LSE
|
1767826
|
|
25/10/2024
|
16:20:36
|
792
|
3494.0000
|
LSE
|
1767824
|
|
25/10/2024
|
16:20:36
|
617
|
3494.0000
|
LSE
|
1767822
|
|
25/10/2024
|
16:20:36
|
118
|
3494.0000
|
LSE
|
1767820
|
|
25/10/2024
|
16:20:36
|
731
|
3494.0000
|
LSE
|
1767816
|
|
25/10/2024
|
16:20:36
|
2
|
3494.0000
|
LSE
|
1767818
|
|
25/10/2024
|
16:24:33
|
866
|
3494.0000
|
LSE
|
1773396
|
|
25/10/2024
|
16:24:33
|
726
|
3494.0000
|
LSE
|
1773394
|
|
25/10/2024
|
16:24:33
|
35
|
3494.0000
|
LSE
|
1773392
|
|
25/10/2024
|
16:26:07
|
106
|
3496.0000
|
LSE
|
1775702
|
|
25/10/2024
|
16:26:07
|
1,025
|
3496.0000
|
LSE
|
1775700
|
|
25/10/2024
|
16:26:07
|
131
|
3496.0000
|
LSE
|
1775698
|
|
25/10/2024
|
16:26:38
|
202
|
3496.0000
|
LSE
|
1776401
|
|
25/10/2024
|
16:26:38
|
312
|
3496.0000
|
LSE
|
1776403
|
|
25/10/2024
|
16:26:53
|
366
|
3496.0000
|
LSE
|
1776794
|
|
25/10/2024
|
16:27:34
|
73
|
3494.0000
|
LSE
|
1777841
|
|
25/10/2024
|
16:29:36
|
2
|
3492.0000
|
LSE
|
1781457
|
|
|
|
|
|
|
|
|
|
|
|
| |
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
POSFLFFRIELEFIS
Bunzl (LSE:BNZL)
Historical Stock Chart
From Oct 2024 to Nov 2024
Bunzl (LSE:BNZL)
Historical Stock Chart
From Nov 2023 to Nov 2024
