Drax Group PLC Transaction in Own Shares
December 16 2024 - 12:50PM
RNS Regulatory News
RNS Number : 3016Q
Drax Group PLC
16 December 2024
16 December
2024
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
|
16
December 2024
|
|
Number of ordinary shares
purchased
|
249,096
|
|
Weighted average price paid
(p)
|
633.24
|
|
Highest price paid (p)
|
643.00
|
|
Lowest price paid (p)
|
627.00
|
Following the above transaction,
Drax Group will have 427,770,433
Ordinary Shares in issue (including treasury
shares). The total number of Ordinary Shares held in treasury
is 56,570,404.
The total number of voting rights in
Drax Group, excluding treasury shares as at 16 December 2024
is 371,200,029. 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 16,483,207
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
|
633.21
|
232,673
|
|
XLON
|
633.89
|
8,036
|
|
Aquis
|
0.00
|
0
|
|
BATE
|
633.33
|
8,387
|
|
TRQX
|
0.00
|
0
|
Individual transactions:
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Reference
|
|
08:05:57
|
219
|
642.5
|
CHIX
|
00277703825TRLO0
|
|
08:05:57
|
215
|
642.5
|
CHIX
|
00277703826TRLO0
|
|
08:09:01
|
56
|
643.0
|
CHIX
|
00277704179TRLO0
|
|
08:09:01
|
131
|
643.0
|
CHIX
|
00277704180TRLO0
|
|
08:09:01
|
14
|
643.0
|
CHIX
|
00277704181TRLO0
|
|
08:09:01
|
14
|
643.0
|
CHIX
|
00277704182TRLO0
|
|
08:09:01
|
218
|
643.0
|
CHIX
|
00277704183TRLO0
|
|
08:09:02
|
212
|
642.5
|
CHIX
|
00277704184TRLO0
|
|
08:09:15
|
7
|
642.5
|
CHIX
|
00277704205TRLO0
|
|
08:13:29
|
215
|
643.0
|
CHIX
|
00277704520TRLO0
|
|
08:13:29
|
229
|
642.5
|
CHIX
|
00277704521TRLO0
|
|
08:13:30
|
223
|
642.0
|
CHIX
|
00277704522TRLO0
|
|
08:14:26
|
219
|
642.0
|
CHIX
|
00277704594TRLO0
|
|
08:15:17
|
232
|
641.5
|
CHIX
|
00277704709TRLO0
|
|
08:24:34
|
225
|
642.5
|
CHIX
|
00277705322TRLO0
|
|
08:25:26
|
312
|
642.5
|
CHIX
|
00277705358TRLO0
|
|
08:26:38
|
219
|
642.0
|
CHIX
|
00277705447TRLO0
|
|
08:26:38
|
470
|
642.0
|
CHIX
|
00277705448TRLO0
|
|
08:30:49
|
533
|
641.5
|
CHIX
|
00277705736TRLO0
|
|
08:30:49
|
230
|
641.5
|
CHIX
|
00277705737TRLO0
|
|
08:30:49
|
218
|
641.5
|
CHIX
|
00277705738TRLO0
|
|
08:30:49
|
236
|
641.5
|
CHIX
|
00277705739TRLO0
|
|
08:35:08
|
215
|
642.0
|
CHIX
|
00277706078TRLO0
|
|
08:35:09
|
119
|
641.5
|
CHIX
|
00277706079TRLO0
|
|
08:35:15
|
109
|
641.5
|
CHIX
|
00277706089TRLO0
|
|
08:35:15
|
219
|
641.5
|
CHIX
|
00277706090TRLO0
|
|
08:35:15
|
235
|
641.5
|
CHIX
|
00277706091TRLO0
|
|
08:35:15
|
219
|
641.5
|
CHIX
|
00277706092TRLO0
|
|
08:44:01
|
245
|
641.0
|
CHIX
|
00277706651TRLO0
|
|
08:44:01
|
229
|
641.0
|
CHIX
|
00277706652TRLO0
|
|
08:44:01
|
236
|
641.0
|
CHIX
|
00277706653TRLO0
|
|
08:44:01
|
226
|
641.0
|
CHIX
|
00277706654TRLO0
|
|
08:44:01
|
232
|
641.0
|
CHIX
|
00277706655TRLO0
|
|
08:45:00
|
277
|
640.0
|
CHIX
|
00277706758TRLO0
|
|
08:45:00
|
681
|
640.0
|
CHIX
|
00277706759TRLO0
|
|
08:45:01
|
115
|
640.0
|
CHIX
|
00277706760TRLO0
|
|
08:45:01
|
54
|
640.0
|
CHIX
|
00277706761TRLO0
|
|
08:45:01
|
53
|
640.0
|
CHIX
|
00277706762TRLO0
|
|
08:51:00
|
212
|
639.5
|
CHIX
|
00277707211TRLO0
|
|
08:51:00
|
89
|
639.5
|
CHIX
|
00277707212TRLO0
|
|
08:51:00
|
135
|
639.5
|
CHIX
|
00277707213TRLO0
|
|
08:51:00
|
223
|
639.5
|
CHIX
|
00277707214TRLO0
|
|
08:51:00
|
231
|
639.5
|
CHIX
|
00277707215TRLO0
|
|
08:51:00
|
227
|
639.5
|
CHIX
|
00277707216TRLO0
|
|
08:53:19
|
327
|
639.0
|
CHIX
|
00277707372TRLO0
|
|
08:53:19
|
226
|
639.0
|
CHIX
|
00277707373TRLO0
|
|
08:53:19
|
221
|
639.0
|
CHIX
|
00277707374TRLO0
|
|
08:53:28
|
698
|
638.5
|
CHIX
|
00277707380TRLO0
|
|
08:53:31
|
100
|
638.5
|
CHIX
|
00277707384TRLO0
|
|
08:57:07
|
85
|
638.5
|
CHIX
|
00277707642TRLO0
|
|
08:57:47
|
268
|
638.0
|
CHIX
|
00277707682TRLO0
|
|
08:57:51
|
71
|
637.5
|
CHIX
|
00277707695TRLO0
|
|
09:00:00
|
283
|
637.5
|
CHIX
|
00277707865TRLO0
|
|
09:00:00
|
239
|
637.5
|
CHIX
|
00277707866TRLO0
|
|
09:00:00
|
386
|
637.0
|
CHIX
|
00277707867TRLO0
|
|
09:00:07
|
36
|
637.0
|
CHIX
|
00277707880TRLO0
|
|
09:00:07
|
169
|
637.0
|
CHIX
|
00277707881TRLO0
|
|
09:00:13
|
213
|
636.5
|
CHIX
|
00277707890TRLO0
|
|
09:13:59
|
227
|
637.0
|
CHIX
|
00277708687TRLO0
|
|
09:13:59
|
454
|
637.0
|
CHIX
|
00277708688TRLO0
|
|
09:13:59
|
202
|
637.0
|
CHIX
|
00277708689TRLO0
|
|
09:13:59
|
251
|
637.0
|
CHIX
|
00277708690TRLO0
|
|
09:13:59
|
681
|
637.0
|
CHIX
|
00277708691TRLO0
|
|
09:13:59
|
761
|
637.0
|
CHIX
|
00277708692TRLO0
|
|
09:14:27
|
385
|
636.5
|
CHIX
|
00277708708TRLO0
|
|
09:16:07
|
495
|
636.5
|
CHIX
|
00277708784TRLO0
|
|
09:32:51
|
663
|
638.5
|
CHIX
|
00277709743TRLO0
|
|
09:32:51
|
1,374
|
638.5
|
CHIX
|
00277709744TRLO0
|
|
09:32:51
|
281
|
638.5
|
CHIX
|
00277709745TRLO0
|
|
09:32:51
|
218
|
638.0
|
CHIX
|
00277709748TRLO0
|
|
09:32:51
|
454
|
638.0
|
CHIX
|
00277709749TRLO0
|
|
09:32:51
|
441
|
638.0
|
CHIX
|
00277709750TRLO0
|
|
09:32:51
|
772
|
638.0
|
CHIX
|
00277709751TRLO0
|
|
09:34:27
|
238
|
637.5
|
CHIX
|
00277709812TRLO0
|
|
09:34:27
|
225
|
637.5
|
CHIX
|
00277709813TRLO0
|
|
09:34:29
|
317
|
637.0
|
CHIX
|
00277709814TRLO0
|
|
09:44:39
|
439
|
638.0
|
CHIX
|
00277710315TRLO0
|
|
09:44:39
|
356
|
638.0
|
CHIX
|
00277710316TRLO0
|
|
10:00:14
|
4,284
|
638.5
|
CHIX
|
00277711463TRLO0
|
|
10:00:14
|
444
|
638.0
|
CHIX
|
00277711464TRLO0
|
|
10:00:14
|
216
|
638.0
|
CHIX
|
00277711465TRLO0
|
|
10:00:14
|
222
|
638.0
|
CHIX
|
00277711466TRLO0
|
|
10:00:14
|
649
|
638.0
|
CHIX
|
00277711467TRLO0
|
|
10:00:16
|
152
|
637.5
|
CHIX
|
00277711476TRLO0
|
|
10:00:16
|
103
|
637.5
|
CHIX
|
00277711477TRLO0
|
|
10:02:10
|
231
|
637.5
|
CHIX
|
00277711671TRLO0
|
|
10:08:21
|
15
|
637.0
|
CHIX
|
00277712189TRLO0
|
|
10:08:21
|
264
|
637.0
|
CHIX
|
00277712190TRLO0
|
|
10:08:21
|
231
|
637.0
|
CHIX
|
00277712191TRLO0
|
|
10:08:21
|
229
|
637.0
|
CHIX
|
00277712192TRLO0
|
|
10:08:21
|
237
|
637.0
|
CHIX
|
00277712193TRLO0
|
|
10:08:21
|
215
|
637.0
|
CHIX
|
00277712194TRLO0
|
|
10:12:02
|
195
|
636.0
|
BATE
|
00277712605TRLO0
|
|
10:12:17
|
558
|
636.0
|
CHIX
|
00277712665TRLO0
|
|
10:12:17
|
227
|
636.0
|
CHIX
|
00277712666TRLO0
|
|
10:12:17
|
15
|
636.0
|
CHIX
|
00277712667TRLO0
|
|
10:12:17
|
224
|
636.0
|
CHIX
|
00277712668TRLO0
|
|
10:12:17
|
222
|
636.0
|
CHIX
|
00277712669TRLO0
|
|
10:12:17
|
20
|
636.0
|
BATE
|
00277712670TRLO0
|
|
10:22:24
|
623
|
636.0
|
CHIX
|
00277713599TRLO0
|
|
10:22:24
|
463
|
636.0
|
CHIX
|
00277713600TRLO0
|
|
10:22:24
|
300
|
636.0
|
CHIX
|
00277713601TRLO0
|
|
10:22:24
|
157
|
636.0
|
CHIX
|
00277713602TRLO0
|
|
10:22:24
|
457
|
636.0
|
CHIX
|
00277713603TRLO0
|
|
10:22:24
|
462
|
636.0
|
CHIX
|
00277713604TRLO0
|
|
10:27:11
|
524
|
636.0
|
CHIX
|
00277713971TRLO0
|
|
10:27:11
|
221
|
636.0
|
CHIX
|
00277713972TRLO0
|
|
10:27:11
|
235
|
636.0
|
CHIX
|
00277713973TRLO0
|
|
10:27:11
|
248
|
636.0
|
CHIX
|
00277713974TRLO0
|
|
10:27:11
|
235
|
636.0
|
CHIX
|
00277713975TRLO0
|
|
10:27:57
|
370
|
635.5
|
CHIX
|
00277714027TRLO0
|
|
10:38:28
|
385
|
635.0
|
CHIX
|
00277715123TRLO0
|
|
10:38:28
|
110
|
635.0
|
BATE
|
00277715124TRLO0
|
|
10:38:28
|
110
|
635.0
|
BATE
|
00277715125TRLO0
|
|
10:38:28
|
181
|
635.0
|
CHIX
|
00277715126TRLO0
|
|
10:38:28
|
223
|
635.0
|
CHIX
|
00277715127TRLO0
|
|
10:38:28
|
29
|
635.0
|
CHIX
|
00277715128TRLO0
|
|
10:38:28
|
202
|
635.0
|
CHIX
|
00277715129TRLO0
|
|
10:38:28
|
231
|
635.0
|
CHIX
|
00277715130TRLO0
|
|
10:39:51
|
234
|
634.5
|
CHIX
|
00277715245TRLO0
|
|
11:01:34
|
229
|
634.5
|
BATE
|
00277717690TRLO0
|
|
11:01:34
|
229
|
634.5
|
BATE
|
00277717691TRLO0
|
|
11:01:34
|
1,382
|
634.5
|
CHIX
|
00277717692TRLO0
|
|
11:01:34
|
224
|
634.5
|
CHIX
|
00277717693TRLO0
|
|
11:01:34
|
226
|
634.5
|
CHIX
|
00277717694TRLO0
|
|
11:01:34
|
247
|
634.5
|
CHIX
|
00277717695TRLO0
|
|
11:01:34
|
245
|
634.5
|
CHIX
|
00277717696TRLO0
|
|
11:01:34
|
231
|
634.5
|
CHIX
|
00277717697TRLO0
|
|
11:01:34
|
242
|
634.5
|
CHIX
|
00277717698TRLO0
|
|
11:01:34
|
222
|
634.5
|
CHIX
|
00277717699TRLO0
|
|
11:06:39
|
691
|
634.5
|
CHIX
|
00277718194TRLO0
|
|
11:06:39
|
688
|
634.5
|
CHIX
|
00277718195TRLO0
|
|
11:06:39
|
411
|
634.5
|
CHIX
|
00277718196TRLO0
|
|
11:09:00
|
214
|
634.0
|
BATE
|
00277718365TRLO0
|
|
11:09:00
|
231
|
634.0
|
BATE
|
00277718366TRLO0
|
|
11:09:00
|
3
|
634.0
|
BATE
|
00277718367TRLO0
|
|
11:09:00
|
230
|
634.0
|
BATE
|
00277718368TRLO0
|
|
11:09:00
|
222
|
634.0
|
BATE
|
00277718369TRLO0
|
|
11:09:00
|
2,044
|
634.0
|
CHIX
|
00277718370TRLO0
|
|
11:09:00
|
1,091
|
634.0
|
CHIX
|
00277718371TRLO0
|
|
11:09:00
|
953
|
634.0
|
CHIX
|
00277718372TRLO0
|
|
11:09:00
|
4,811
|
634.0
|
CHIX
|
00277718373TRLO0
|
|
11:09:00
|
235
|
634.0
|
XLON
|
00277718374TRLO0
|
|
11:09:00
|
104
|
634.0
|
XLON
|
00277718375TRLO0
|
|
11:09:00
|
111
|
634.0
|
XLON
|
00277718376TRLO0
|
|
11:09:00
|
224
|
634.0
|
XLON
|
00277718377TRLO0
|
|
11:09:00
|
229
|
634.0
|
XLON
|
00277718378TRLO0
|
|
11:18:28
|
423
|
633.5
|
CHIX
|
00277719201TRLO0
|
|
11:18:28
|
598
|
633.5
|
CHIX
|
00277719202TRLO0
|
|
11:18:28
|
236
|
633.5
|
CHIX
|
00277719203TRLO0
|
|
11:18:28
|
217
|
633.5
|
CHIX
|
00277719204TRLO0
|
|
11:18:28
|
219
|
633.5
|
CHIX
|
00277719205TRLO0
|
|
11:18:28
|
225
|
633.5
|
CHIX
|
00277719206TRLO0
|
|
11:18:28
|
231
|
633.5
|
BATE
|
00277719207TRLO0
|
|
11:18:28
|
218
|
633.5
|
CHIX
|
00277719208TRLO0
|
|
11:18:28
|
232
|
633.5
|
CHIX
|
00277719209TRLO0
|
|
11:18:28
|
252
|
633.5
|
CHIX
|
00277719210TRLO0
|
|
11:19:20
|
235
|
633.5
|
CHIX
|
00277719282TRLO0
|
|
11:19:23
|
228
|
633.5
|
CHIX
|
00277719285TRLO0
|
|
11:19:23
|
300
|
633.5
|
CHIX
|
00277719286TRLO0
|
|
11:24:00
|
232
|
634.0
|
CHIX
|
00277719595TRLO0
|
|
11:24:00
|
8
|
634.0
|
CHIX
|
00277719596TRLO0
|
|
11:25:31
|
217
|
634.0
|
CHIX
|
00277719695TRLO0
|
|
11:25:31
|
231
|
634.0
|
CHIX
|
00277719696TRLO0
|
|
11:25:31
|
241
|
634.0
|
CHIX
|
00277719697TRLO0
|
|
11:25:31
|
460
|
634.0
|
CHIX
|
00277719698TRLO0
|
|
11:25:31
|
447
|
634.0
|
CHIX
|
00277719699TRLO0
|
|
11:25:31
|
482
|
634.0
|
CHIX
|
00277719700TRLO0
|
|
11:25:31
|
546
|
634.0
|
CHIX
|
00277719701TRLO0
|
|
11:33:38
|
225
|
634.0
|
BATE
|
00277720337TRLO0
|
|
11:33:38
|
2,283
|
634.0
|
CHIX
|
00277720338TRLO0
|
|
11:33:38
|
279
|
634.0
|
CHIX
|
00277720339TRLO0
|
|
11:33:38
|
213
|
634.0
|
BATE
|
00277720340TRLO0
|
|
11:33:38
|
883
|
634.0
|
CHIX
|
00277720341TRLO0
|
|
11:33:38
|
726
|
634.0
|
CHIX
|
00277720342TRLO0
|
|
11:33:38
|
638
|
634.0
|
CHIX
|
00277720343TRLO0
|
|
11:33:38
|
238
|
634.0
|
XLON
|
00277720344TRLO0
|
|
11:33:38
|
230
|
634.0
|
XLON
|
00277720345TRLO0
|
|
11:33:38
|
233
|
634.0
|
XLON
|
00277720346TRLO0
|
|
11:33:38
|
224
|
634.0
|
XLON
|
00277720347TRLO0
|
|
11:40:23
|
228
|
634.5
|
CHIX
|
00277720844TRLO0
|
|
11:40:23
|
230
|
634.5
|
CHIX
|
00277720845TRLO0
|
|
11:40:23
|
443
|
634.5
|
CHIX
|
00277720846TRLO0
|
|
11:40:23
|
442
|
634.5
|
CHIX
|
00277720847TRLO0
|
|
11:40:23
|
440
|
634.5
|
CHIX
|
00277720848TRLO0
|
|
11:40:23
|
54
|
634.5
|
CHIX
|
00277720849TRLO0
|
|
11:51:00
|
373
|
634.5
|
BATE
|
00277721793TRLO0
|
|
11:51:00
|
282
|
634.5
|
BATE
|
00277721794TRLO0
|
|
11:51:00
|
1,922
|
634.5
|
CHIX
|
00277721795TRLO0
|
|
11:51:00
|
454
|
634.5
|
CHIX
|
00277721796TRLO0
|
|
11:51:00
|
1,588
|
634.5
|
CHIX
|
00277721797TRLO0
|
|
11:51:00
|
927
|
634.5
|
CHIX
|
00277721798TRLO0
|
|
11:51:00
|
676
|
634.5
|
CHIX
|
00277721799TRLO0
|
|
11:51:00
|
237
|
634.5
|
CHIX
|
00277721800TRLO0
|
|
11:51:00
|
2,828
|
634.5
|
CHIX
|
00277721801TRLO0
|
|
11:51:00
|
3,138
|
634.5
|
CHIX
|
00277721802TRLO0
|
|
12:05:23
|
1,747
|
634.0
|
CHIX
|
00277722839TRLO0
|
|
12:05:23
|
1,394
|
634.0
|
CHIX
|
00277722840TRLO0
|
|
12:05:23
|
771
|
634.0
|
CHIX
|
00277722841TRLO0
|
|
12:05:23
|
39
|
634.0
|
CHIX
|
00277722842TRLO0
|
|
12:05:23
|
453
|
634.0
|
BATE
|
00277722843TRLO0
|
|
12:05:23
|
439
|
634.0
|
CHIX
|
00277722844TRLO0
|
|
12:05:23
|
467
|
634.0
|
CHIX
|
00277722845TRLO0
|
|
12:05:23
|
454
|
634.0
|
CHIX
|
00277722846TRLO0
|
|
12:05:23
|
434
|
634.0
|
CHIX
|
00277722847TRLO0
|
|
12:05:23
|
435
|
634.0
|
CHIX
|
00277722848TRLO0
|
|
12:05:23
|
461
|
634.0
|
XLON
|
00277722849TRLO0
|
|
12:05:23
|
439
|
634.0
|
XLON
|
00277722850TRLO0
|
|
12:10:16
|
631
|
633.5
|
CHIX
|
00277723182TRLO0
|
|
12:10:16
|
794
|
633.5
|
CHIX
|
00277723183TRLO0
|
|
12:17:16
|
737
|
634.5
|
CHIX
|
00277723960TRLO0
|
|
12:17:16
|
570
|
634.5
|
CHIX
|
00277723961TRLO0
|
|
12:17:16
|
760
|
634.5
|
CHIX
|
00277723962TRLO0
|
|
12:17:16
|
947
|
634.5
|
CHIX
|
00277723963TRLO0
|
|
12:17:16
|
313
|
634.5
|
CHIX
|
00277723964TRLO0
|
|
12:17:16
|
378
|
634.5
|
CHIX
|
00277723965TRLO0
|
|
12:17:16
|
675
|
634.5
|
CHIX
|
00277723966TRLO0
|
|
12:17:16
|
435
|
634.5
|
CHIX
|
00277723967TRLO0
|
|
12:17:16
|
268
|
634.5
|
CHIX
|
00277723968TRLO0
|
|
12:17:16
|
667
|
634.5
|
CHIX
|
00277723969TRLO0
|
|
12:21:42
|
230
|
634.0
|
CHIX
|
00277724553TRLO0
|
|
12:21:42
|
68
|
634.0
|
CHIX
|
00277724554TRLO0
|
|
12:26:12
|
172
|
634.0
|
CHIX
|
00277725165TRLO0
|
|
12:26:12
|
219
|
634.0
|
CHIX
|
00277725166TRLO0
|
|
12:26:12
|
34
|
634.0
|
CHIX
|
00277725167TRLO0
|
|
12:26:12
|
190
|
634.0
|
CHIX
|
00277725168TRLO0
|
|
12:26:12
|
237
|
634.0
|
CHIX
|
00277725169TRLO0
|
|
12:26:12
|
240
|
634.0
|
CHIX
|
00277725170TRLO0
|
|
12:26:12
|
231
|
634.0
|
CHIX
|
00277725171TRLO0
|
|
12:26:12
|
230
|
634.0
|
CHIX
|
00277725172TRLO0
|
|
12:26:12
|
231
|
634.0
|
CHIX
|
00277725173TRLO0
|
|
12:26:12
|
141
|
634.0
|
CHIX
|
00277725174TRLO0
|
|
12:26:12
|
771
|
634.0
|
CHIX
|
00277725175TRLO0
|
|
12:26:12
|
729
|
634.0
|
CHIX
|
00277725176TRLO0
|
|
12:26:12
|
211
|
634.0
|
CHIX
|
00277725177TRLO0
|
|
12:30:41
|
218
|
634.0
|
CHIX
|
00277725777TRLO0
|
|
12:30:41
|
232
|
634.0
|
CHIX
|
00277725778TRLO0
|
|
12:34:00
|
224
|
634.0
|
CHIX
|
00277726143TRLO0
|
|
12:34:00
|
232
|
634.0
|
CHIX
|
00277726144TRLO0
|
|
12:34:00
|
233
|
634.0
|
CHIX
|
00277726145TRLO0
|
|
12:34:00
|
194
|
634.0
|
CHIX
|
00277726146TRLO0
|
|
12:34:00
|
28
|
634.0
|
CHIX
|
00277726147TRLO0
|
|
12:34:00
|
440
|
634.0
|
CHIX
|
00277726148TRLO0
|
|
12:34:00
|
1,494
|
634.0
|
CHIX
|
00277726149TRLO0
|
|
12:34:00
|
752
|
634.0
|
CHIX
|
00277726150TRLO0
|
|
12:34:00
|
904
|
634.0
|
CHIX
|
00277726151TRLO0
|
|
12:34:00
|
596
|
634.0
|
CHIX
|
00277726152TRLO0
|
|
12:34:00
|
439
|
634.0
|
XLON
|
00277726153TRLO0
|
|
12:34:00
|
89
|
634.0
|
CHIX
|
00277726154TRLO0
|
|
12:34:00
|
278
|
634.0
|
CHIX
|
00277726155TRLO0
|
|
12:34:00
|
545
|
634.0
|
CHIX
|
00277726156TRLO0
|
|
12:34:29
|
286
|
634.0
|
CHIX
|
00277726198TRLO0
|
|
12:34:29
|
109
|
634.0
|
CHIX
|
00277726199TRLO0
|
|
12:46:57
|
375
|
635.0
|
CHIX
|
00277727340TRLO0
|
|
12:46:57
|
360
|
635.0
|
CHIX
|
00277727341TRLO0
|
|
12:50:07
|
700
|
635.0
|
CHIX
|
00277727555TRLO0
|
|
12:50:07
|
669
|
635.0
|
BATE
|
00277727556TRLO0
|
|
12:50:07
|
389
|
635.0
|
CHIX
|
00277727557TRLO0
|
|
12:50:07
|
1,111
|
635.0
|
CHIX
|
00277727558TRLO0
|
|
12:50:07
|
495
|
635.0
|
CHIX
|
00277727559TRLO0
|
|
12:50:07
|
707
|
635.0
|
CHIX
|
00277727560TRLO0
|
|
12:50:07
|
67
|
635.0
|
CHIX
|
00277727561TRLO0
|
|
12:50:07
|
639
|
635.0
|
CHIX
|
00277727562TRLO0
|
|
12:50:07
|
693
|
635.0
|
CHIX
|
00277727563TRLO0
|
|
12:50:07
|
1,217
|
635.0
|
CHIX
|
00277727564TRLO0
|
|
12:50:07
|
1,198
|
635.0
|
CHIX
|
00277727565TRLO0
|
|
12:50:07
|
696
|
635.0
|
XLON
|
00277727566TRLO0
|
|
12:50:07
|
323
|
635.0
|
XLON
|
00277727567TRLO0
|
|
12:50:07
|
359
|
635.0
|
XLON
|
00277727568TRLO0
|
|
12:50:10
|
226
|
634.0
|
CHIX
|
00277727571TRLO0
|
|
12:50:10
|
231
|
634.0
|
CHIX
|
00277727572TRLO0
|
|
12:50:48
|
232
|
634.5
|
CHIX
|
00277727606TRLO0
|
|
12:50:48
|
242
|
634.5
|
CHIX
|
00277727607TRLO0
|
|
12:51:21
|
216
|
634.5
|
CHIX
|
00277727662TRLO0
|
|
12:51:21
|
115
|
634.5
|
CHIX
|
00277727663TRLO0
|
|
12:51:31
|
111
|
634.5
|
CHIX
|
00277727672TRLO0
|
|
12:51:31
|
228
|
634.5
|
CHIX
|
00277727673TRLO0
|
|
13:00:02
|
223
|
634.5
|
CHIX
|
00277728484TRLO0
|
|
13:00:02
|
224
|
634.5
|
BATE
|
00277728485TRLO0
|
|
13:00:02
|
256
|
634.5
|
CHIX
|
00277728486TRLO0
|
|
13:00:02
|
229
|
634.5
|
CHIX
|
00277728487TRLO0
|
|
13:00:02
|
239
|
634.5
|
CHIX
|
00277728488TRLO0
|
|
13:00:02
|
231
|
634.5
|
CHIX
|
00277728489TRLO0
|
|
13:00:02
|
233
|
634.5
|
CHIX
|
00277728490TRLO0
|
|
13:00:02
|
243
|
634.5
|
CHIX
|
00277728491TRLO0
|
|
13:00:02
|
252
|
634.5
|
CHIX
|
00277728492TRLO0
|
|
13:00:02
|
239
|
634.5
|
XLON
|
00277728493TRLO0
|
|
13:05:14
|
220
|
634.0
|
CHIX
|
00277729135TRLO0
|
|
13:05:14
|
215
|
634.0
|
CHIX
|
00277729136TRLO0
|
|
13:05:15
|
54
|
634.0
|
CHIX
|
00277729141TRLO0
|
|
13:05:15
|
152
|
634.0
|
CHIX
|
00277729142TRLO0
|
|
13:05:49
|
24
|
634.0
|
CHIX
|
00277729191TRLO0
|
|
13:05:49
|
220
|
634.0
|
CHIX
|
00277729192TRLO0
|
|
13:05:49
|
218
|
634.0
|
CHIX
|
00277729193TRLO0
|
|
13:05:49
|
122
|
634.0
|
CHIX
|
00277729194TRLO0
|
|
13:05:49
|
113
|
634.0
|
CHIX
|
00277729195TRLO0
|
|
13:05:51
|
216
|
634.0
|
CHIX
|
00277729197TRLO0
|
|
13:06:43
|
215
|
634.0
|
CHIX
|
00277729277TRLO0
|
|
13:06:43
|
1,655
|
634.0
|
CHIX
|
00277729278TRLO0
|
|
13:06:43
|
218
|
634.0
|
XLON
|
00277729279TRLO0
|
|
13:06:43
|
225
|
634.0
|
XLON
|
00277729280TRLO0
|
|
13:06:43
|
788
|
633.5
|
CHIX
|
00277729281TRLO0
|
|
13:06:43
|
836
|
633.5
|
CHIX
|
00277729282TRLO0
|
|
13:06:43
|
1,574
|
633.5
|
CHIX
|
00277729283TRLO0
|
|
13:06:43
|
511
|
633.5
|
CHIX
|
00277729284TRLO0
|
|
13:06:46
|
7
|
633.5
|
CHIX
|
00277729285TRLO0
|
|
13:18:10
|
84
|
633.5
|
CHIX
|
00277730562TRLO0
|
|
13:18:10
|
576
|
633.5
|
CHIX
|
00277730563TRLO0
|
|
13:18:59
|
225
|
633.5
|
BATE
|
00277730685TRLO0
|
|
13:18:59
|
222
|
633.5
|
BATE
|
00277730686TRLO0
|
|
13:18:59
|
1,471
|
633.5
|
CHIX
|
00277730687TRLO0
|
|
13:18:59
|
225
|
633.5
|
CHIX
|
00277730688TRLO0
|
|
13:18:59
|
19
|
633.5
|
CHIX
|
00277730689TRLO0
|
|
13:18:59
|
1,897
|
633.5
|
CHIX
|
00277730690TRLO0
|
|
13:18:59
|
225
|
633.5
|
XLON
|
00277730691TRLO0
|
|
13:18:59
|
236
|
633.5
|
XLON
|
00277730692TRLO0
|
|
13:18:59
|
232
|
633.5
|
XLON
|
00277730693TRLO0
|
|
13:18:59
|
225
|
633.5
|
XLON
|
00277730694TRLO0
|
|
13:18:59
|
138
|
633.5
|
XLON
|
00277730695TRLO0
|
|
13:18:59
|
84
|
633.5
|
XLON
|
00277730696TRLO0
|
|
13:21:15
|
118
|
633.5
|
CHIX
|
00277730999TRLO0
|
|
13:23:50
|
116
|
633.5
|
CHIX
|
00277731228TRLO0
|
|
13:23:50
|
232
|
633.5
|
CHIX
|
00277731229TRLO0
|
|
13:23:50
|
165
|
633.5
|
CHIX
|
00277731230TRLO0
|
|
13:23:50
|
225
|
633.5
|
BATE
|
00277731231TRLO0
|
|
13:23:50
|
50
|
633.5
|
CHIX
|
00277731232TRLO0
|
|
13:23:50
|
243
|
633.5
|
CHIX
|
00277731233TRLO0
|
|
13:23:50
|
223
|
633.5
|
CHIX
|
00277731234TRLO0
|
|
13:23:50
|
457
|
633.5
|
CHIX
|
00277731235TRLO0
|
|
13:23:50
|
457
|
633.5
|
CHIX
|
00277731236TRLO0
|
|
13:23:50
|
1,076
|
633.5
|
CHIX
|
00277731237TRLO0
|
|
13:24:05
|
40
|
633.0
|
CHIX
|
00277731255TRLO0
|
|
13:24:56
|
234
|
633.0
|
BATE
|
00277731301TRLO0
|
|
13:25:39
|
200
|
633.0
|
CHIX
|
00277731356TRLO0
|
|
13:25:39
|
9
|
633.0
|
BATE
|
00277731357TRLO0
|
|
13:25:39
|
106
|
633.0
|
BATE
|
00277731358TRLO0
|
|
13:25:39
|
115
|
633.0
|
BATE
|
00277731359TRLO0
|
|
13:25:39
|
234
|
633.0
|
CHIX
|
00277731360TRLO0
|
|
13:25:39
|
225
|
633.0
|
CHIX
|
00277731361TRLO0
|
|
13:52:38
|
2,916
|
633.0
|
CHIX
|
00277734299TRLO0
|
|
13:52:38
|
1,500
|
633.0
|
CHIX
|
00277734300TRLO0
|
|
13:52:38
|
663
|
633.0
|
CHIX
|
00277734301TRLO0
|
|
13:54:00
|
38
|
633.5
|
CHIX
|
00277734482TRLO0
|
|
13:54:00
|
202
|
633.5
|
CHIX
|
00277734483TRLO0
|
|
13:54:00
|
232
|
633.5
|
CHIX
|
00277734484TRLO0
|
|
14:06:47
|
326
|
634.0
|
CHIX
|
00277736130TRLO0
|
|
14:06:47
|
1,095
|
634.0
|
BATE
|
00277736131TRLO0
|
|
14:06:47
|
129
|
634.0
|
CHIX
|
00277736132TRLO0
|
|
14:06:47
|
227
|
634.0
|
CHIX
|
00277736133TRLO0
|
|
14:06:47
|
620
|
634.0
|
CHIX
|
00277736134TRLO0
|
|
14:06:47
|
437
|
634.0
|
CHIX
|
00277736135TRLO0
|
|
14:06:47
|
87
|
634.0
|
CHIX
|
00277736136TRLO0
|
|
14:06:47
|
584
|
634.0
|
CHIX
|
00277736137TRLO0
|
|
14:06:47
|
697
|
634.0
|
CHIX
|
00277736138TRLO0
|
|
14:06:47
|
605
|
634.0
|
CHIX
|
00277736139TRLO0
|
|
14:06:47
|
86
|
634.0
|
CHIX
|
00277736140TRLO0
|
|
14:06:47
|
1,972
|
634.0
|
CHIX
|
00277736141TRLO0
|
|
14:06:47
|
2,544
|
634.0
|
CHIX
|
00277736142TRLO0
|
|
14:06:47
|
835
|
634.0
|
CHIX
|
00277736143TRLO0
|
|
14:06:47
|
984
|
634.0
|
XLON
|
00277736144TRLO0
|
|
14:07:37
|
220
|
633.0
|
CHIX
|
00277736338TRLO0
|
|
14:14:58
|
217
|
633.0
|
CHIX
|
00277737295TRLO0
|
|
14:14:58
|
228
|
633.0
|
CHIX
|
00277737296TRLO0
|
|
14:14:58
|
438
|
633.0
|
CHIX
|
00277737297TRLO0
|
|
14:14:58
|
5
|
633.0
|
CHIX
|
00277737298TRLO0
|
|
14:14:58
|
441
|
633.0
|
CHIX
|
00277737299TRLO0
|
|
14:14:58
|
446
|
633.0
|
CHIX
|
00277737300TRLO0
|
|
14:14:58
|
374
|
633.0
|
CHIX
|
00277737301TRLO0
|
|
14:14:58
|
83
|
633.0
|
CHIX
|
00277737302TRLO0
|
|
14:14:58
|
176
|
633.0
|
CHIX
|
00277737303TRLO0
|
|
14:14:58
|
264
|
633.0
|
CHIX
|
00277737304TRLO0
|
|
14:14:58
|
454
|
633.0
|
CHIX
|
00277737305TRLO0
|
|
14:14:58
|
2,235
|
633.0
|
CHIX
|
00277737306TRLO0
|
|
14:14:58
|
266
|
633.0
|
CHIX
|
00277737307TRLO0
|
|
14:14:58
|
2,380
|
633.0
|
CHIX
|
00277737308TRLO0
|
|
14:20:27
|
879
|
633.0
|
CHIX
|
00277738136TRLO0
|
|
14:20:27
|
762
|
633.0
|
CHIX
|
00277738137TRLO0
|
|
14:23:13
|
109
|
633.0
|
CHIX
|
00277738613TRLO0
|
|
14:28:56
|
116
|
633.0
|
CHIX
|
00277739592TRLO0
|
|
14:28:56
|
238
|
633.0
|
CHIX
|
00277739593TRLO0
|
|
14:28:56
|
224
|
633.0
|
CHIX
|
00277739594TRLO0
|
|
14:28:56
|
226
|
633.0
|
CHIX
|
00277739595TRLO0
|
|
14:28:56
|
438
|
633.0
|
CHIX
|
00277739596TRLO0
|
|
14:28:56
|
186
|
633.0
|
CHIX
|
00277739597TRLO0
|
|
14:28:56
|
257
|
633.0
|
CHIX
|
00277739598TRLO0
|
|
14:28:56
|
473
|
633.0
|
CHIX
|
00277739599TRLO0
|
|
14:28:56
|
455
|
633.0
|
CHIX
|
00277739600TRLO0
|
|
14:28:56
|
177
|
633.0
|
CHIX
|
00277739601TRLO0
|
|
14:28:56
|
367
|
633.0
|
CHIX
|
00277739602TRLO0
|
|
14:28:56
|
578
|
633.0
|
CHIX
|
00277739603TRLO0
|
|
14:30:45
|
211
|
632.5
|
BATE
|
00277740337TRLO0
|
|
14:30:45
|
225
|
632.5
|
BATE
|
00277740338TRLO0
|
|
14:30:45
|
1,737
|
632.5
|
CHIX
|
00277740339TRLO0
|
|
14:30:45
|
2,046
|
632.5
|
CHIX
|
00277740340TRLO0
|
|
14:30:45
|
224
|
632.5
|
CHIX
|
00277740341TRLO0
|
|
14:30:45
|
230
|
632.5
|
CHIX
|
00277740342TRLO0
|
|
14:30:45
|
224
|
632.5
|
XLON
|
00277740343TRLO0
|
|
14:47:05
|
221
|
632.5
|
CHIX
|
00277751342TRLO0
|
|
14:47:05
|
33
|
632.5
|
CHIX
|
00277751343TRLO0
|
|
14:48:39
|
190
|
632.5
|
CHIX
|
00277752577TRLO0
|
|
14:48:39
|
218
|
632.5
|
CHIX
|
00277752578TRLO0
|
|
14:48:39
|
48
|
632.5
|
CHIX
|
00277752579TRLO0
|
|
14:48:39
|
183
|
632.5
|
CHIX
|
00277752580TRLO0
|
|
14:48:39
|
457
|
632.5
|
CHIX
|
00277752581TRLO0
|
|
14:48:39
|
441
|
632.5
|
CHIX
|
00277752582TRLO0
|
|
14:48:39
|
461
|
632.5
|
CHIX
|
00277752583TRLO0
|
|
14:48:39
|
463
|
632.5
|
CHIX
|
00277752584TRLO0
|
|
14:48:39
|
3,604
|
632.5
|
CHIX
|
00277752585TRLO0
|
|
14:48:39
|
3,029
|
632.5
|
CHIX
|
00277752586TRLO0
|
|
14:48:39
|
226
|
632.5
|
XLON
|
00277752587TRLO0
|
|
14:53:07
|
417
|
631.5
|
CHIX
|
00277754253TRLO0
|
|
14:53:07
|
285
|
631.5
|
CHIX
|
00277754254TRLO0
|
|
14:53:07
|
219
|
631.5
|
CHIX
|
00277754255TRLO0
|
|
14:53:07
|
221
|
631.5
|
CHIX
|
00277754256TRLO0
|
|
14:53:07
|
219
|
631.5
|
CHIX
|
00277754257TRLO0
|
|
14:53:07
|
212
|
631.5
|
CHIX
|
00277754258TRLO0
|
|
14:53:07
|
225
|
631.5
|
CHIX
|
00277754259TRLO0
|
|
14:53:07
|
231
|
631.5
|
CHIX
|
00277754260TRLO0
|
|
14:53:07
|
231
|
631.5
|
CHIX
|
00277754261TRLO0
|
|
14:53:07
|
230
|
631.5
|
CHIX
|
00277754262TRLO0
|
|
14:55:26
|
215
|
631.0
|
CHIX
|
00277755038TRLO0
|
|
14:59:03
|
232
|
631.0
|
CHIX
|
00277756817TRLO0
|
|
14:59:03
|
233
|
631.0
|
CHIX
|
00277756818TRLO0
|
|
14:59:03
|
221
|
631.0
|
CHIX
|
00277756819TRLO0
|
|
14:59:03
|
236
|
631.0
|
CHIX
|
00277756820TRLO0
|
|
14:59:03
|
441
|
631.0
|
CHIX
|
00277756821TRLO0
|
|
14:59:03
|
451
|
631.0
|
CHIX
|
00277756824TRLO0
|
|
14:59:03
|
455
|
631.0
|
CHIX
|
00277756826TRLO0
|
|
14:59:03
|
217
|
630.5
|
CHIX
|
00277756835TRLO0
|
|
14:59:03
|
393
|
630.5
|
CHIX
|
00277756836TRLO0
|
|
14:59:03
|
221
|
630.5
|
CHIX
|
00277756837TRLO0
|
|
14:59:35
|
32
|
629.5
|
CHIX
|
00277757027TRLO0
|
|
15:01:53
|
212
|
630.0
|
CHIX
|
00277757734TRLO0
|
|
15:01:53
|
222
|
630.0
|
CHIX
|
00277757735TRLO0
|
|
15:01:53
|
139
|
630.0
|
CHIX
|
00277757736TRLO0
|
|
15:01:53
|
90
|
630.0
|
CHIX
|
00277757737TRLO0
|
|
15:04:04
|
225
|
629.5
|
CHIX
|
00277758570TRLO0
|
|
15:04:04
|
28
|
629.5
|
CHIX
|
00277758571TRLO0
|
|
15:04:04
|
226
|
629.5
|
CHIX
|
00277758572TRLO0
|
|
15:04:04
|
219
|
629.5
|
CHIX
|
00277758573TRLO0
|
|
15:04:04
|
238
|
629.5
|
CHIX
|
00277758574TRLO0
|
|
15:04:04
|
200
|
629.5
|
CHIX
|
00277758575TRLO0
|
|
15:04:04
|
19
|
629.5
|
CHIX
|
00277758576TRLO0
|
|
15:04:04
|
225
|
629.5
|
CHIX
|
00277758577TRLO0
|
|
15:04:04
|
217
|
629.5
|
CHIX
|
00277758578TRLO0
|
|
15:04:04
|
215
|
629.5
|
CHIX
|
00277758579TRLO0
|
|
15:06:16
|
676
|
629.0
|
CHIX
|
00277759249TRLO0
|
|
15:06:16
|
244
|
629.0
|
CHIX
|
00277759250TRLO0
|
|
15:06:16
|
230
|
629.0
|
CHIX
|
00277759251TRLO0
|
|
15:07:06
|
646
|
628.5
|
CHIX
|
00277759421TRLO0
|
|
15:07:06
|
468
|
628.5
|
CHIX
|
00277759422TRLO0
|
|
15:10:50
|
396
|
628.0
|
CHIX
|
00277760765TRLO0
|
|
15:10:50
|
230
|
628.0
|
CHIX
|
00277760766TRLO0
|
|
15:10:50
|
180
|
628.0
|
CHIX
|
00277760767TRLO0
|
|
15:10:50
|
21
|
628.0
|
CHIX
|
00277760768TRLO0
|
|
15:10:50
|
21
|
628.0
|
CHIX
|
00277760769TRLO0
|
|
15:18:43
|
194
|
627.5
|
CHIX
|
00277762506TRLO0
|
|
15:18:43
|
42
|
627.5
|
CHIX
|
00277762507TRLO0
|
|
15:18:43
|
244
|
627.5
|
CHIX
|
00277762508TRLO0
|
|
15:18:43
|
237
|
627.5
|
CHIX
|
00277762509TRLO0
|
|
15:18:43
|
215
|
627.5
|
CHIX
|
00277762510TRLO0
|
|
15:18:43
|
83
|
627.5
|
CHIX
|
00277762511TRLO0
|
|
15:18:43
|
146
|
627.5
|
CHIX
|
00277762512TRLO0
|
|
15:18:43
|
229
|
627.5
|
CHIX
|
00277762513TRLO0
|
|
15:18:43
|
222
|
627.5
|
CHIX
|
00277762514TRLO0
|
|
15:18:43
|
224
|
627.5
|
CHIX
|
00277762515TRLO0
|
|
15:18:43
|
231
|
627.5
|
CHIX
|
00277762516TRLO0
|
|
15:18:43
|
213
|
627.5
|
CHIX
|
00277762517TRLO0
|
|
15:24:16
|
997
|
627.5
|
CHIX
|
00277763737TRLO0
|
|
15:24:16
|
506
|
627.5
|
CHIX
|
00277763738TRLO0
|
|
15:26:59
|
12
|
627.0
|
CHIX
|
00277764664TRLO0
|
|
15:26:59
|
554
|
627.0
|
CHIX
|
00277764665TRLO0
|
|
15:26:59
|
1,232
|
627.0
|
CHIX
|
00277764666TRLO0
|
|
15:26:59
|
236
|
627.0
|
CHIX
|
00277764667TRLO0
|
|
15:26:59
|
34
|
627.0
|
CHIX
|
00277764668TRLO0
|
|
15:26:59
|
189
|
627.0
|
CHIX
|
00277764669TRLO0
|
|
15:26:59
|
222
|
627.0
|
CHIX
|
00277764670TRLO0
|
|
15:26:59
|
229
|
627.0
|
CHIX
|
00277764671TRLO0
|
|
15:26:59
|
217
|
627.0
|
CHIX
|
00277764672TRLO0
|
|
15:26:59
|
234
|
627.0
|
CHIX
|
00277764673TRLO0
|
|
15:26:59
|
224
|
627.0
|
CHIX
|
00277764674TRLO0
|
|
15:26:59
|
576
|
627.0
|
CHIX
|
00277764675TRLO0
|
|
15:31:32
|
219
|
630.0
|
CHIX
|
00277765810TRLO0
|
|
15:31:32
|
227
|
630.0
|
CHIX
|
00277765811TRLO0
|
|
15:31:32
|
450
|
630.0
|
CHIX
|
00277765812TRLO0
|
|
15:32:17
|
370
|
630.0
|
CHIX
|
00277765941TRLO0
|
|
15:32:17
|
283
|
630.0
|
CHIX
|
00277765942TRLO0
|
|
15:32:17
|
182
|
630.0
|
CHIX
|
00277765943TRLO0
|
|
15:32:19
|
231
|
630.0
|
CHIX
|
00277765956TRLO0
|
|
15:34:27
|
294
|
629.5
|
CHIX
|
00277766397TRLO0
|
|
15:34:27
|
285
|
629.5
|
CHIX
|
00277766398TRLO0
|
|
15:34:27
|
219
|
629.5
|
CHIX
|
00277766399TRLO0
|
|
15:34:27
|
237
|
629.5
|
CHIX
|
00277766400TRLO0
|
|
15:34:27
|
222
|
629.5
|
CHIX
|
00277766401TRLO0
|
|
15:34:27
|
227
|
629.5
|
CHIX
|
00277766402TRLO0
|
|
15:37:29
|
191
|
629.5
|
CHIX
|
00277767111TRLO0
|
|
15:37:47
|
25
|
629.5
|
CHIX
|
00277767157TRLO0
|
|
15:37:47
|
214
|
629.5
|
CHIX
|
00277767158TRLO0
|
|
15:41:40
|
941
|
629.0
|
CHIX
|
00277767972TRLO0
|
|
15:41:40
|
233
|
629.0
|
BATE
|
00277767973TRLO0
|
|
15:41:40
|
420
|
629.0
|
CHIX
|
00277767974TRLO0
|
|
15:41:40
|
222
|
629.0
|
CHIX
|
00277767975TRLO0
|
|
15:41:40
|
295
|
629.0
|
CHIX
|
00277767977TRLO0
|
|
15:41:40
|
237
|
629.0
|
CHIX
|
00277767980TRLO0
|
|
15:41:40
|
242
|
629.0
|
CHIX
|
00277767982TRLO0
|
|
15:41:40
|
227
|
629.0
|
CHIX
|
00277767984TRLO0
|
|
15:41:40
|
473
|
629.0
|
CHIX
|
00277767985TRLO0
|
|
15:41:40
|
235
|
629.0
|
XLON
|
00277767986TRLO0
|
|
15:42:12
|
327
|
629.0
|
CHIX
|
00277768102TRLO0
|
|
15:42:47
|
320
|
629.0
|
CHIX
|
00277768228TRLO0
|
|
15:42:47
|
444
|
629.0
|
CHIX
|
00277768229TRLO0
|
|
15:42:47
|
140
|
629.0
|
CHIX
|
00277768230TRLO0
|
|
15:42:48
|
83
|
629.0
|
CHIX
|
00277768243TRLO0
|
|
15:42:48
|
228
|
629.0
|
CHIX
|
00277768244TRLO0
|
|
15:46:00
|
223
|
629.0
|
CHIX
|
00277768926TRLO0
|
|
15:46:00
|
225
|
629.0
|
CHIX
|
00277768927TRLO0
|
|
15:46:00
|
225
|
629.0
|
CHIX
|
00277768928TRLO0
|
|
15:46:00
|
224
|
629.0
|
CHIX
|
00277768929TRLO0
|
|
15:46:18
|
233
|
629.0
|
CHIX
|
00277769013TRLO0
|
|
15:46:18
|
238
|
629.0
|
CHIX
|
00277769014TRLO0
|
|
15:51:30
|
16
|
628.5
|
CHIX
|
00277770175TRLO0
|
|
15:52:12
|
200
|
628.5
|
CHIX
|
00277770443TRLO0
|
|
15:52:12
|
124
|
628.5
|
CHIX
|
00277770444TRLO0
|
|
15:54:35
|
94
|
628.5
|
CHIX
|
00277771069TRLO0
|
|
15:54:35
|
228
|
628.5
|
CHIX
|
00277771070TRLO0
|
|
15:55:03
|
1,226
|
629.0
|
CHIX
|
00277771208TRLO0
|
|
15:55:05
|
213
|
628.5
|
CHIX
|
00277771225TRLO0
|
|
15:55:05
|
374
|
628.5
|
CHIX
|
00277771226TRLO0
|
|
15:55:05
|
233
|
628.5
|
CHIX
|
00277771227TRLO0
|
|
15:55:05
|
226
|
628.5
|
CHIX
|
00277771228TRLO0
|
|
15:55:05
|
234
|
628.5
|
CHIX
|
00277771229TRLO0
|
|
15:55:05
|
242
|
628.5
|
CHIX
|
00277771230TRLO0
|
|
15:55:05
|
82
|
628.5
|
CHIX
|
00277771231TRLO0
|
|
15:55:58
|
190
|
629.0
|
CHIX
|
00277771457TRLO0
|
|
15:55:58
|
37
|
629.0
|
CHIX
|
00277771458TRLO0
|
|
15:55:58
|
254
|
629.0
|
CHIX
|
00277771459TRLO0
|
|
15:55:58
|
231
|
629.0
|
CHIX
|
00277771460TRLO0
|
|
16:00:13
|
2,579
|
630.0
|
CHIX
|
00277772714TRLO0
|
|
16:00:13
|
493
|
630.0
|
CHIX
|
00277772715TRLO0
|
|
16:01:07
|
109
|
629.5
|
CHIX
|
00277772950TRLO0
|
|
16:01:07
|
114
|
629.5
|
CHIX
|
00277772951TRLO0
|
|
16:01:07
|
242
|
629.5
|
CHIX
|
00277772952TRLO0
|
|
16:01:07
|
249
|
629.5
|
CHIX
|
00277772953TRLO0
|
|
16:01:07
|
218
|
629.5
|
CHIX
|
00277772954TRLO0
|
|
16:02:23
|
927
|
629.0
|
CHIX
|
00277773345TRLO0
|
|
16:02:23
|
53
|
629.0
|
BATE
|
00277773347TRLO0
|
|
16:02:23
|
224
|
629.0
|
BATE
|
00277773348TRLO0
|
|
16:02:23
|
231
|
629.0
|
CHIX
|
00277773349TRLO0
|
|
16:02:23
|
65
|
629.0
|
CHIX
|
00277773350TRLO0
|
|
16:02:23
|
172
|
629.0
|
CHIX
|
00277773351TRLO0
|
|
16:02:23
|
215
|
629.0
|
CHIX
|
00277773352TRLO0
|
|
16:02:23
|
234
|
629.0
|
CHIX
|
00277773353TRLO0
|
|
16:02:23
|
214
|
629.0
|
CHIX
|
00277773354TRLO0
|
|
16:02:23
|
220
|
629.0
|
CHIX
|
00277773355TRLO0
|
|
16:02:47
|
98
|
628.5
|
CHIX
|
00277773475TRLO0
|
|
16:02:47
|
159
|
628.5
|
CHIX
|
00277773476TRLO0
|
|
16:02:47
|
96
|
628.5
|
CHIX
|
00277773477TRLO0
|
|
16:04:27
|
143
|
628.5
|
CHIX
|
00277774188TRLO0
|
|
16:04:27
|
229
|
628.5
|
CHIX
|
00277774189TRLO0
|
|
16:04:27
|
222
|
628.5
|
CHIX
|
00277774190TRLO0
|
|
16:04:27
|
227
|
628.5
|
CHIX
|
00277774191TRLO0
|
|
16:04:27
|
6
|
628.5
|
CHIX
|
00277774192TRLO0
|
|
16:04:27
|
221
|
628.5
|
CHIX
|
00277774193TRLO0
|
|
16:04:27
|
228
|
628.5
|
CHIX
|
00277774194TRLO0
|
|
16:06:07
|
213
|
629.0
|
CHIX
|
00277774806TRLO0
|
|
16:06:07
|
245
|
629.0
|
CHIX
|
00277774807TRLO0
|
|
16:06:07
|
26
|
629.0
|
CHIX
|
00277774808TRLO0
|
|
16:06:33
|
200
|
629.0
|
CHIX
|
00277774925TRLO0
|
|
16:06:33
|
238
|
629.0
|
CHIX
|
00277774926TRLO0
|
|
16:07:47
|
241
|
628.5
|
CHIX
|
00277775236TRLO0
|
|
16:07:47
|
213
|
628.5
|
CHIX
|
00277775237TRLO0
|
|
16:09:27
|
223
|
629.0
|
CHIX
|
00277775769TRLO0
|
|
16:09:27
|
235
|
629.0
|
CHIX
|
00277775770TRLO0
|
|
16:09:27
|
224
|
629.0
|
CHIX
|
00277775771TRLO0
|
|
16:11:07
|
6
|
629.0
|
CHIX
|
00277776387TRLO0
|
|
16:11:07
|
220
|
629.0
|
CHIX
|
00277776388TRLO0
|
|
16:11:07
|
229
|
629.0
|
CHIX
|
00277776389TRLO0
|
|
16:11:07
|
92
|
629.0
|
CHIX
|
00277776390TRLO0
|
|
16:11:07
|
123
|
629.0
|
CHIX
|
00277776391TRLO0
|
|
16:11:07
|
468
|
629.0
|
CHIX
|
00277776392TRLO0
|
|
16:11:07
|
235
|
629.0
|
CHIX
|
00277776393TRLO0
|
|
16:11:07
|
451
|
629.0
|
CHIX
|
00277776394TRLO0
|
|
16:11:07
|
676
|
629.0
|
CHIX
|
00277776395TRLO0
|
|
16:11:07
|
77
|
629.0
|
BATE
|
00277776396TRLO0
|
|
16:11:07
|
149
|
629.0
|
BATE
|
00277776397TRLO0
|
|
16:11:07
|
5
|
629.0
|
CHIX
|
00277776398TRLO0
|
|
16:12:47
|
241
|
629.0
|
CHIX
|
00277776963TRLO0
|
|
16:12:47
|
368
|
629.0
|
CHIX
|
00277776964TRLO0
|
|
16:12:47
|
140
|
629.0
|
CHIX
|
00277776965TRLO0
|
|
16:12:48
|
91
|
629.0
|
CHIX
|
00277776976TRLO0
|
|
16:12:48
|
262
|
629.0
|
CHIX
|
00277776977TRLO0
|
|
16:12:48
|
231
|
629.0
|
CHIX
|
00277776978TRLO0
|
|
16:12:48
|
36
|
629.0
|
CHIX
|
00277776979TRLO0
|
|
16:12:50
|
212
|
629.0
|
CHIX
|
00277776990TRLO0
|
|
16:12:50
|
223
|
629.0
|
CHIX
|
00277776991TRLO0
|
|
16:14:27
|
221
|
629.0
|
CHIX
|
00277777776TRLO0
|
|
16:14:27
|
219
|
629.0
|
CHIX
|
00277777777TRLO0
|
|
16:14:27
|
174
|
629.0
|
CHIX
|
00277777778TRLO0
|
|
16:14:27
|
48
|
629.0
|
CHIX
|
00277777779TRLO0
|
|
16:14:27
|
239
|
629.0
|
CHIX
|
00277777780TRLO0
|
|
16:14:27
|
231
|
629.0
|
CHIX
|
00277777781TRLO0
|
|
16:14:27
|
242
|
629.0
|
CHIX
|
00277777782TRLO0
|
|
16:21:20
|
610
|
629.5
|
CHIX
|
00277780235TRLO0
|
|
16:21:20
|
433
|
629.5
|
CHIX
|
00277780236TRLO0
|
|
16:21:20
|
232
|
629.5
|
CHIX
|
00277780237TRLO0
|
|
16:21:20
|
224
|
629.5
|
CHIX
|
00277780238TRLO0
|
|
16:21:20
|
230
|
629.5
|
CHIX
|
00277780239TRLO0
|
|
16:21:20
|
229
|
629.5
|
CHIX
|
00277780240TRLO0
|
|
16:21:20
|
237
|
629.5
|
CHIX
|
00277780241TRLO0
|
|
16:21:20
|
223
|
629.5
|
CHIX
|
00277780242TRLO0
|
|
16:21:20
|
226
|
629.5
|
CHIX
|
00277780243TRLO0
|
|
16:21:20
|
2,284
|
629.5
|
CHIX
|
00277780244TRLO0
|
|
16:21:20
|
1,576
|
629.5
|
CHIX
|
00277780245TRLO0
|
|
16:21:32
|
422
|
629.5
|
CHIX
|
00277780323TRLO0
|
|
16:21:32
|
521
|
629.5
|
BATE
|
00277780324TRLO0
|
|
16:21:32
|
979
|
629.5
|
CHIX
|
00277780325TRLO0
|
|
16:21:32
|
979
|
629.5
|
CHIX
|
00277780326TRLO0
|
|
16:21:34
|
1,719
|
629.5
|
CHIX
|
00277780337TRLO0
|
|
16:21:45
|
32
|
629.5
|
CHIX
|
00277780363TRLO0
|
|
16:21:58
|
199
|
629.5
|
CHIX
|
00277780435TRLO0
|
|
16:21:58
|
231
|
629.5
|
CHIX
|
00277780436TRLO0
|
|
16:24:27
|
443
|
629.0
|
CHIX
|
00277781248TRLO0
|
|
16:24:27
|
227
|
629.0
|
CHIX
|
00277781249TRLO0
|
|
16:27:47
|
452
|
629.0
|
CHIX
|
00277782420TRLO0
|
|
16:29:50
|
746
|
629.5
|
CHIX
|
00277783485TRLO0
|
|
16:29:50
|
82
|
629.5
|
CHIX
|
00277783487TRLO0
|
|
16:29:55
|
2,835
|
629.5
|
CHIX
|
00277783565TRLO0
|
|
16:29:55
|
439
|
629.5
|
CHIX
|
00277783566TRLO0
|
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
POSEAXAKFLSLFFA
Drax (LSE:DRX)
Historical Stock Chart
From Nov 2024 to Dec 2024
Drax (LSE:DRX)
Historical Stock Chart
From Dec 2023 to Dec 2024
