Drax Group PLC Transaction in Own Shares
January 08 2025 - 12:55PM
RNS Regulatory News
RNS Number : 6539S
Drax Group PLC
08 January 2025
08 January
2025
Drax Group
plc
Transaction in own
shares
Drax Group plc ("Drax Group")
announces that, in accordance with the terms of its share buyback
programme (the "Programme") announced on 7
August 2024, it has purchased the following
number of its ordinary shares of 11
16/29 pence each ("Ordinary
Shares") through RBC Europe
Limited.
|
Date of Purchase
|
08 January
2025
|
|
Number of ordinary shares
purchased
|
250,000
|
|
Weighted average price paid
(p)
|
651.54
|
|
Highest price paid (p)
|
669.00
|
|
Lowest price paid (p)
|
638.50
|
Following the above transaction,
Drax Group will have 427,771,299
Ordinary Shares in issue (including treasury
shares). The total number of Ordinary Shares held in treasury
is 58,741,578.
The total number of voting rights in
Drax Group, excluding treasury shares as at 08 January 2025
is 369,029,721. 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 18,654,381
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
|
652.03
|
205,508
|
|
XLON
|
649.60
|
31,171
|
|
Aquis
|
645.34
|
3,527
|
|
BATE
|
650.12
|
7,750
|
|
TRQX
|
648.82
|
2,044
|
Individual transactions:
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Reference
|
|
08:07:07
|
209
|
669.0
|
CHIX
|
00279230553TRLO0
|
|
08:07:07
|
187
|
669.0
|
CHIX
|
00279230554TRLO0
|
|
08:07:07
|
186
|
669.0
|
CHIX
|
00279230555TRLO0
|
|
08:07:07
|
191
|
669.0
|
CHIX
|
00279230556TRLO0
|
|
08:07:39
|
936
|
668.5
|
CHIX
|
00279230605TRLO0
|
|
08:09:50
|
251
|
668.0
|
CHIX
|
00279230899TRLO0
|
|
08:10:20
|
189
|
666.5
|
CHIX
|
00279230973TRLO0
|
|
08:16:24
|
194
|
665.5
|
CHIX
|
00279231730TRLO0
|
|
08:16:24
|
198
|
665.5
|
CHIX
|
00279231731TRLO0
|
|
08:16:42
|
321
|
665.0
|
CHIX
|
00279231784TRLO0
|
|
08:16:42
|
87
|
665.0
|
CHIX
|
00279231785TRLO0
|
|
08:19:00
|
207
|
663.5
|
CHIX
|
00279231996TRLO0
|
|
08:25:23
|
188
|
663.5
|
CHIX
|
00279232632TRLO0
|
|
08:25:23
|
213
|
663.5
|
CHIX
|
00279232633TRLO0
|
|
08:25:56
|
193
|
663.0
|
CHIX
|
00279232692TRLO0
|
|
08:25:56
|
41
|
663.0
|
CHIX
|
00279232693TRLO0
|
|
08:25:56
|
152
|
663.0
|
CHIX
|
00279232694TRLO0
|
|
08:25:56
|
195
|
663.0
|
CHIX
|
00279232695TRLO0
|
|
08:25:56
|
193
|
663.0
|
CHIX
|
00279232696TRLO0
|
|
08:32:55
|
199
|
664.0
|
CHIX
|
00279233444TRLO0
|
|
08:32:55
|
199
|
664.0
|
CHIX
|
00279233445TRLO0
|
|
08:37:47
|
196
|
665.5
|
CHIX
|
00279233867TRLO0
|
|
08:39:07
|
1,042
|
665.0
|
CHIX
|
00279233983TRLO0
|
|
08:39:07
|
100
|
665.0
|
BATE
|
00279233984TRLO0
|
|
08:39:07
|
100
|
665.0
|
BATE
|
00279233985TRLO0
|
|
08:39:07
|
303
|
665.0
|
CHIX
|
00279233986TRLO0
|
|
08:39:09
|
126
|
664.5
|
CHIX
|
00279233994TRLO0
|
|
08:39:09
|
401
|
664.5
|
CHIX
|
00279233995TRLO0
|
|
08:54:30
|
238
|
664.5
|
CHIX
|
00279235541TRLO0
|
|
08:54:30
|
456
|
664.5
|
CHIX
|
00279235542TRLO0
|
|
08:54:30
|
160
|
664.5
|
CHIX
|
00279235543TRLO0
|
|
08:54:30
|
456
|
664.5
|
CHIX
|
00279235545TRLO0
|
|
08:54:30
|
456
|
664.5
|
CHIX
|
00279235546TRLO0
|
|
08:54:30
|
75
|
664.5
|
CHIX
|
00279235547TRLO0
|
|
08:56:29
|
601
|
666.0
|
CHIX
|
00279235774TRLO0
|
|
09:00:18
|
402
|
665.5
|
CHIX
|
00279236285TRLO0
|
|
09:00:18
|
443
|
665.5
|
CHIX
|
00279236286TRLO0
|
|
09:00:18
|
153
|
665.5
|
CHIX
|
00279236287TRLO0
|
|
09:00:18
|
415
|
665.5
|
CHIX
|
00279236288TRLO0
|
|
09:00:18
|
202
|
665.5
|
CHIX
|
00279236289TRLO0
|
|
09:00:18
|
671
|
665.5
|
CHIX
|
00279236290TRLO0
|
|
09:26:50
|
432
|
665.0
|
CHIX
|
00279239632TRLO0
|
|
09:26:50
|
2,012
|
665.0
|
CHIX
|
00279239633TRLO0
|
|
09:26:50
|
383
|
665.0
|
CHIX
|
00279239634TRLO0
|
|
09:26:50
|
380
|
665.0
|
CHIX
|
00279239635TRLO0
|
|
09:26:50
|
225
|
665.0
|
CHIX
|
00279239636TRLO0
|
|
09:26:50
|
184
|
665.0
|
CHIX
|
00279239637TRLO0
|
|
09:26:50
|
2,042
|
665.0
|
CHIX
|
00279239638TRLO0
|
|
09:27:19
|
1,396
|
664.0
|
CHIX
|
00279239706TRLO0
|
|
09:27:19
|
39
|
664.0
|
CHIX
|
00279239707TRLO0
|
|
09:30:20
|
1,533
|
663.5
|
CHIX
|
00279240100TRLO0
|
|
09:33:02
|
481
|
663.0
|
CHIX
|
00279240594TRLO0
|
|
09:33:02
|
281
|
663.0
|
CHIX
|
00279240595TRLO0
|
|
09:40:09
|
100
|
663.0
|
CHIX
|
00279241731TRLO0
|
|
09:40:12
|
89
|
663.0
|
CHIX
|
00279241748TRLO0
|
|
09:50:20
|
1,457
|
663.5
|
CHIX
|
00279243043TRLO0
|
|
09:50:20
|
647
|
663.5
|
CHIX
|
00279243044TRLO0
|
|
09:50:31
|
69
|
663.0
|
CHIX
|
00279243067TRLO0
|
|
09:50:31
|
114
|
663.0
|
CHIX
|
00279243068TRLO0
|
|
09:50:31
|
35
|
663.0
|
CHIX
|
00279243069TRLO0
|
|
09:51:58
|
201
|
662.5
|
CHIX
|
00279243243TRLO0
|
|
09:51:58
|
200
|
662.5
|
CHIX
|
00279243244TRLO0
|
|
09:51:58
|
220
|
662.5
|
CHIX
|
00279243245TRLO0
|
|
09:51:58
|
253
|
662.5
|
CHIX
|
00279243246TRLO0
|
|
09:58:07
|
208
|
662.0
|
CHIX
|
00279243971TRLO0
|
|
09:58:07
|
190
|
662.0
|
CHIX
|
00279243972TRLO0
|
|
09:58:07
|
187
|
662.0
|
CHIX
|
00279243973TRLO0
|
|
09:58:07
|
195
|
662.0
|
CHIX
|
00279243974TRLO0
|
|
09:58:07
|
195
|
662.0
|
CHIX
|
00279243975TRLO0
|
|
09:59:04
|
503
|
661.0
|
CHIX
|
00279244093TRLO0
|
|
10:10:26
|
211
|
661.0
|
CHIX
|
00279245116TRLO0
|
|
10:10:26
|
178
|
661.0
|
CHIX
|
00279245117TRLO0
|
|
10:10:26
|
12
|
661.0
|
CHIX
|
00279245118TRLO0
|
|
10:10:26
|
199
|
661.0
|
CHIX
|
00279245119TRLO0
|
|
10:10:26
|
94
|
661.0
|
CHIX
|
00279245120TRLO0
|
|
10:10:26
|
112
|
661.0
|
CHIX
|
00279245121TRLO0
|
|
10:10:26
|
193
|
661.0
|
CHIX
|
00279245122TRLO0
|
|
10:11:56
|
204
|
660.5
|
CHIX
|
00279245259TRLO0
|
|
10:11:56
|
2,241
|
660.5
|
CHIX
|
00279245260TRLO0
|
|
10:11:56
|
190
|
660.5
|
XLON
|
00279245261TRLO0
|
|
10:11:56
|
195
|
660.5
|
XLON
|
00279245262TRLO0
|
|
10:26:23
|
1,328
|
660.0
|
CHIX
|
00279246307TRLO0
|
|
10:26:23
|
1,451
|
660.0
|
CHIX
|
00279246308TRLO0
|
|
10:26:23
|
190
|
660.0
|
CHIX
|
00279246309TRLO0
|
|
10:26:23
|
65
|
660.0
|
CHIX
|
00279246310TRLO0
|
|
10:26:23
|
129
|
660.0
|
CHIX
|
00279246311TRLO0
|
|
10:26:23
|
210
|
660.0
|
BATE
|
00279246312TRLO0
|
|
10:26:23
|
202
|
660.0
|
BATE
|
00279246313TRLO0
|
|
10:26:27
|
24
|
659.0
|
CHIX
|
00279246317TRLO0
|
|
10:40:55
|
344
|
659.0
|
CHIX
|
00279247143TRLO0
|
|
10:40:55
|
188
|
659.0
|
CHIX
|
00279247144TRLO0
|
|
10:40:55
|
10
|
659.0
|
CHIX
|
00279247145TRLO0
|
|
10:40:55
|
194
|
659.0
|
CHIX
|
00279247146TRLO0
|
|
10:40:55
|
191
|
659.0
|
CHIX
|
00279247147TRLO0
|
|
10:40:55
|
186
|
659.0
|
CHIX
|
00279247148TRLO0
|
|
10:41:25
|
1,469
|
658.5
|
CHIX
|
00279247197TRLO0
|
|
10:51:46
|
1,451
|
658.5
|
CHIX
|
00279247929TRLO0
|
|
10:51:46
|
189
|
658.5
|
BATE
|
00279247930TRLO0
|
|
10:51:46
|
194
|
658.5
|
CHIX
|
00279247931TRLO0
|
|
10:51:46
|
166
|
658.5
|
CHIX
|
00279247932TRLO0
|
|
10:51:46
|
23
|
658.5
|
CHIX
|
00279247933TRLO0
|
|
10:51:46
|
194
|
658.5
|
XLON
|
00279247934TRLO0
|
|
11:00:04
|
61
|
657.5
|
BATE
|
00279248682TRLO0
|
|
11:00:04
|
61
|
657.5
|
BATE
|
00279248683TRLO0
|
|
11:00:04
|
1,596
|
657.5
|
CHIX
|
00279248684TRLO0
|
|
11:00:04
|
71
|
657.5
|
BATE
|
00279248685TRLO0
|
|
11:00:04
|
529
|
657.5
|
CHIX
|
00279248686TRLO0
|
|
11:00:04
|
17
|
657.5
|
CHIX
|
00279248687TRLO0
|
|
11:00:04
|
197
|
657.5
|
XLON
|
00279248688TRLO0
|
|
11:00:04
|
184
|
657.5
|
XLON
|
00279248689TRLO0
|
|
11:00:04
|
197
|
657.5
|
XLON
|
00279248690TRLO0
|
|
11:12:17
|
196
|
658.0
|
CHIX
|
00279249648TRLO0
|
|
11:12:17
|
378
|
658.0
|
CHIX
|
00279249649TRLO0
|
|
11:12:17
|
379
|
658.0
|
CHIX
|
00279249652TRLO0
|
|
11:12:17
|
409
|
658.0
|
CHIX
|
00279249653TRLO0
|
|
11:12:17
|
457
|
658.0
|
CHIX
|
00279249656TRLO0
|
|
11:12:17
|
1,232
|
658.0
|
CHIX
|
00279249660TRLO0
|
|
11:12:17
|
144
|
658.0
|
CHIX
|
00279249664TRLO0
|
|
11:12:58
|
1,530
|
657.5
|
CHIX
|
00279249753TRLO0
|
|
11:12:58
|
147
|
657.5
|
CHIX
|
00279249754TRLO0
|
|
11:14:00
|
1,849
|
657.0
|
CHIX
|
00279249883TRLO0
|
|
11:17:23
|
452
|
656.5
|
CHIX
|
00279250139TRLO0
|
|
11:17:26
|
204
|
656.5
|
CHIX
|
00279250143TRLO0
|
|
11:19:25
|
210
|
656.0
|
CHIX
|
00279250414TRLO0
|
|
11:20:12
|
136
|
655.0
|
CHIX
|
00279250572TRLO0
|
|
11:20:12
|
49
|
655.0
|
CHIX
|
00279250573TRLO0
|
|
11:20:16
|
187
|
654.5
|
CHIX
|
00279250587TRLO0
|
|
11:20:26
|
188
|
654.5
|
CHIX
|
00279250615TRLO0
|
|
11:21:18
|
212
|
654.0
|
CHIX
|
00279250683TRLO0
|
|
11:24:04
|
202
|
653.0
|
CHIX
|
00279251031TRLO0
|
|
11:27:26
|
189
|
653.0
|
CHIX
|
00279251810TRLO0
|
|
11:27:26
|
269
|
653.0
|
CHIX
|
00279251811TRLO0
|
|
11:27:26
|
456
|
653.0
|
CHIX
|
00279251812TRLO0
|
|
11:27:26
|
115
|
653.0
|
CHIX
|
00279251813TRLO0
|
|
11:27:26
|
313
|
653.0
|
XLON
|
00279251814TRLO0
|
|
11:27:26
|
1,643
|
653.0
|
XLON
|
00279251815TRLO0
|
|
11:27:26
|
1,244
|
653.0
|
XLON
|
00279251816TRLO0
|
|
11:27:26
|
202
|
653.0
|
BATE
|
00279251817TRLO0
|
|
11:27:26
|
758
|
653.0
|
BATE
|
00279251818TRLO0
|
|
11:27:26
|
59
|
653.0
|
CHIX
|
00279251819TRLO0
|
|
11:27:44
|
1,911
|
653.0
|
XLON
|
00279251863TRLO0
|
|
11:27:44
|
1,289
|
653.0
|
XLON
|
00279251864TRLO0
|
|
11:30:56
|
186
|
653.0
|
CHIX
|
00279252291TRLO0
|
|
11:30:56
|
196
|
653.0
|
CHIX
|
00279252292TRLO0
|
|
11:30:56
|
99
|
653.0
|
CHIX
|
00279252293TRLO0
|
|
11:30:56
|
305
|
653.0
|
CHIX
|
00279252294TRLO0
|
|
11:30:56
|
416
|
653.0
|
CHIX
|
00279252295TRLO0
|
|
11:30:56
|
1,741
|
653.0
|
XLON
|
00279252296TRLO0
|
|
11:30:56
|
435
|
653.0
|
CHIX
|
00279252297TRLO0
|
|
11:30:57
|
32
|
653.0
|
Aquis
|
00279252300TRLO0
|
|
11:30:57
|
548
|
653.0
|
CHIX
|
00279252301TRLO0
|
|
11:30:57
|
778
|
653.0
|
XLON
|
00279252302TRLO0
|
|
11:33:13
|
618
|
653.5
|
CHIX
|
00279253010TRLO0
|
|
11:33:13
|
193
|
653.5
|
BATE
|
00279253011TRLO0
|
|
11:33:13
|
654
|
653.5
|
CHIX
|
00279253012TRLO0
|
|
11:33:13
|
222
|
653.5
|
CHIX
|
00279253013TRLO0
|
|
11:33:13
|
223
|
653.5
|
CHIX
|
00279253014TRLO0
|
|
11:33:13
|
203
|
653.5
|
CHIX
|
00279253015TRLO0
|
|
11:33:15
|
135
|
653.0
|
Aquis
|
00279253029TRLO0
|
|
11:33:15
|
1,319
|
653.0
|
XLON
|
00279253030TRLO0
|
|
11:33:15
|
1,081
|
653.0
|
XLON
|
00279253031TRLO0
|
|
11:33:15
|
641
|
653.0
|
XLON
|
00279253032TRLO0
|
|
11:33:55
|
483
|
653.0
|
CHIX
|
00279253113TRLO0
|
|
11:33:55
|
213
|
653.0
|
CHIX
|
00279253114TRLO0
|
|
11:33:55
|
80
|
653.0
|
CHIX
|
00279253115TRLO0
|
|
11:33:55
|
80
|
653.0
|
Aquis
|
00279253116TRLO0
|
|
11:33:55
|
306
|
653.0
|
XLON
|
00279253117TRLO0
|
|
11:33:55
|
480
|
653.0
|
Aquis
|
00279253118TRLO0
|
|
11:33:55
|
400
|
653.0
|
TRQX
|
00279253119TRLO0
|
|
11:34:35
|
860
|
653.0
|
CHIX
|
00279253222TRLO0
|
|
11:34:35
|
320
|
653.0
|
BATE
|
00279253223TRLO0
|
|
11:34:35
|
400
|
653.0
|
CHIX
|
00279253224TRLO0
|
|
11:34:35
|
2,800
|
653.0
|
XLON
|
00279253225TRLO0
|
|
11:34:35
|
80
|
653.0
|
Aquis
|
00279253226TRLO0
|
|
11:34:35
|
520
|
653.0
|
TRQX
|
00279253227TRLO0
|
|
11:34:35
|
560
|
653.0
|
Aquis
|
00279253232TRLO0
|
|
11:34:35
|
94
|
653.0
|
BATE
|
00279253233TRLO0
|
|
11:34:35
|
3,200
|
653.0
|
XLON
|
00279253234TRLO0
|
|
11:34:36
|
440
|
653.0
|
TRQX
|
00279253235TRLO0
|
|
11:34:36
|
306
|
653.0
|
BATE
|
00279253236TRLO0
|
|
11:34:36
|
400
|
653.0
|
CHIX
|
00279253237TRLO0
|
|
11:34:38
|
201
|
652.0
|
CHIX
|
00279253240TRLO0
|
|
11:34:52
|
189
|
651.5
|
CHIX
|
00279253271TRLO0
|
|
11:35:17
|
215
|
651.0
|
CHIX
|
00279253326TRLO0
|
|
11:35:20
|
188
|
651.0
|
CHIX
|
00279253327TRLO0
|
|
11:35:35
|
207
|
651.0
|
CHIX
|
00279253339TRLO0
|
|
11:35:38
|
220
|
651.0
|
CHIX
|
00279253348TRLO0
|
|
11:40:41
|
208
|
651.0
|
CHIX
|
00279253988TRLO0
|
|
11:40:41
|
190
|
651.0
|
CHIX
|
00279253989TRLO0
|
|
11:40:41
|
199
|
651.0
|
CHIX
|
00279253990TRLO0
|
|
11:40:41
|
199
|
651.0
|
CHIX
|
00279253991TRLO0
|
|
11:40:41
|
399
|
651.0
|
CHIX
|
00279253993TRLO0
|
|
11:49:24
|
2,222
|
653.0
|
CHIX
|
00279254934TRLO0
|
|
11:49:26
|
1,000
|
653.0
|
CHIX
|
00279254936TRLO0
|
|
11:49:26
|
719
|
653.0
|
CHIX
|
00279254937TRLO0
|
|
11:49:26
|
398
|
652.5
|
CHIX
|
00279254938TRLO0
|
|
11:49:26
|
432
|
652.5
|
CHIX
|
00279254939TRLO0
|
|
11:49:26
|
419
|
652.5
|
CHIX
|
00279254940TRLO0
|
|
11:49:26
|
117
|
652.5
|
CHIX
|
00279254941TRLO0
|
|
11:49:27
|
284
|
652.5
|
CHIX
|
00279254944TRLO0
|
|
11:54:18
|
188
|
652.5
|
CHIX
|
00279255563TRLO0
|
|
11:54:18
|
394
|
652.5
|
CHIX
|
00279255564TRLO0
|
|
11:54:18
|
360
|
652.5
|
CHIX
|
00279255565TRLO0
|
|
11:54:18
|
27
|
652.5
|
CHIX
|
00279255566TRLO0
|
|
11:54:18
|
414
|
652.5
|
CHIX
|
00279255567TRLO0
|
|
11:54:18
|
380
|
652.5
|
CHIX
|
00279255568TRLO0
|
|
11:54:24
|
245
|
652.0
|
CHIX
|
00279255576TRLO0
|
|
11:54:24
|
878
|
652.0
|
CHIX
|
00279255577TRLO0
|
|
12:00:00
|
1,153
|
651.5
|
CHIX
|
00279255993TRLO0
|
|
12:00:00
|
216
|
651.5
|
BATE
|
00279255994TRLO0
|
|
12:00:00
|
216
|
651.5
|
CHIX
|
00279255995TRLO0
|
|
12:00:00
|
198
|
651.5
|
CHIX
|
00279255996TRLO0
|
|
12:00:00
|
198
|
651.5
|
CHIX
|
00279255997TRLO0
|
|
12:00:25
|
911
|
650.5
|
CHIX
|
00279256035TRLO0
|
|
12:00:25
|
190
|
650.5
|
BATE
|
00279256036TRLO0
|
|
12:00:25
|
340
|
650.5
|
CHIX
|
00279256037TRLO0
|
|
12:03:35
|
186
|
650.0
|
CHIX
|
00279256424TRLO0
|
|
12:03:35
|
203
|
650.0
|
CHIX
|
00279256425TRLO0
|
|
12:03:35
|
186
|
650.0
|
CHIX
|
00279256426TRLO0
|
|
12:03:35
|
186
|
650.0
|
CHIX
|
00279256427TRLO0
|
|
12:03:35
|
197
|
650.0
|
CHIX
|
00279256428TRLO0
|
|
12:03:35
|
24
|
650.0
|
CHIX
|
00279256429TRLO0
|
|
12:05:30
|
186
|
649.5
|
CHIX
|
00279256594TRLO0
|
|
12:05:30
|
203
|
649.5
|
CHIX
|
00279256595TRLO0
|
|
12:05:30
|
195
|
649.5
|
CHIX
|
00279256596TRLO0
|
|
12:05:30
|
186
|
649.5
|
CHIX
|
00279256597TRLO0
|
|
12:05:30
|
37
|
649.5
|
CHIX
|
00279256598TRLO0
|
|
12:05:30
|
869
|
649.5
|
CHIX
|
00279256599TRLO0
|
|
12:05:43
|
195
|
648.0
|
CHIX
|
00279256620TRLO0
|
|
12:09:33
|
195
|
647.5
|
CHIX
|
00279257176TRLO0
|
|
12:09:33
|
134
|
647.5
|
CHIX
|
00279257177TRLO0
|
|
12:09:33
|
55
|
647.5
|
CHIX
|
00279257178TRLO0
|
|
12:09:33
|
211
|
647.5
|
CHIX
|
00279257179TRLO0
|
|
12:09:33
|
74
|
647.5
|
CHIX
|
00279257180TRLO0
|
|
12:09:33
|
128
|
647.5
|
CHIX
|
00279257181TRLO0
|
|
12:09:33
|
212
|
647.5
|
CHIX
|
00279257182TRLO0
|
|
12:10:08
|
193
|
646.5
|
BATE
|
00279257218TRLO0
|
|
12:10:08
|
74
|
646.5
|
CHIX
|
00279257219TRLO0
|
|
12:10:08
|
956
|
646.5
|
CHIX
|
00279257220TRLO0
|
|
12:10:08
|
63
|
646.5
|
CHIX
|
00279257221TRLO0
|
|
12:10:10
|
196
|
646.0
|
CHIX
|
00279257223TRLO0
|
|
12:10:37
|
217
|
645.5
|
CHIX
|
00279257275TRLO0
|
|
12:12:14
|
182
|
645.0
|
CHIX
|
00279257560TRLO0
|
|
12:12:14
|
28
|
645.0
|
CHIX
|
00279257561TRLO0
|
|
12:12:14
|
205
|
645.0
|
CHIX
|
00279257562TRLO0
|
|
12:12:14
|
182
|
645.0
|
CHIX
|
00279257563TRLO0
|
|
12:12:14
|
191
|
645.0
|
CHIX
|
00279257564TRLO0
|
|
12:12:16
|
891
|
644.5
|
CHIX
|
00279257570TRLO0
|
|
12:14:28
|
218
|
644.0
|
CHIX
|
00279257935TRLO0
|
|
12:14:28
|
210
|
644.0
|
CHIX
|
00279257936TRLO0
|
|
12:15:15
|
498
|
643.5
|
CHIX
|
00279258082TRLO0
|
|
12:16:40
|
4
|
643.5
|
CHIX
|
00279258407TRLO0
|
|
12:16:40
|
160
|
643.5
|
CHIX
|
00279258408TRLO0
|
|
12:16:48
|
55
|
643.5
|
CHIX
|
00279258438TRLO0
|
|
12:16:48
|
212
|
643.5
|
CHIX
|
00279258439TRLO0
|
|
12:16:48
|
203
|
643.5
|
CHIX
|
00279258440TRLO0
|
|
12:16:48
|
131
|
643.5
|
CHIX
|
00279258441TRLO0
|
|
12:19:18
|
212
|
644.0
|
CHIX
|
00279258845TRLO0
|
|
12:19:18
|
203
|
644.0
|
CHIX
|
00279258846TRLO0
|
|
12:19:18
|
212
|
644.0
|
CHIX
|
00279258847TRLO0
|
|
12:19:18
|
373
|
644.0
|
CHIX
|
00279258848TRLO0
|
|
12:19:18
|
12
|
644.0
|
CHIX
|
00279258849TRLO0
|
|
12:19:18
|
275
|
644.0
|
CHIX
|
00279258850TRLO0
|
|
12:19:26
|
328
|
643.5
|
CHIX
|
00279258879TRLO0
|
|
12:34:57
|
22
|
648.0
|
CHIX
|
00279260874TRLO0
|
|
12:34:57
|
2,185
|
648.0
|
CHIX
|
00279260875TRLO0
|
|
12:35:40
|
706
|
648.0
|
CHIX
|
00279260974TRLO0
|
|
12:37:50
|
21
|
648.0
|
CHIX
|
00279261175TRLO0
|
|
12:46:05
|
289
|
649.5
|
CHIX
|
00279261958TRLO0
|
|
12:46:05
|
405
|
649.5
|
BATE
|
00279261959TRLO0
|
|
12:46:05
|
405
|
649.5
|
BATE
|
00279261960TRLO0
|
|
12:46:05
|
161
|
649.5
|
BATE
|
00279261961TRLO0
|
|
12:46:05
|
5,497
|
649.5
|
CHIX
|
00279261962TRLO0
|
|
12:46:05
|
1,608
|
649.5
|
CHIX
|
00279261963TRLO0
|
|
12:46:05
|
244
|
649.5
|
CHIX
|
00279261964TRLO0
|
|
12:46:05
|
106
|
649.5
|
CHIX
|
00279261965TRLO0
|
|
12:46:05
|
1,067
|
649.5
|
CHIX
|
00279261966TRLO0
|
|
12:46:05
|
833
|
649.5
|
XLON
|
00279261967TRLO0
|
|
12:46:05
|
395
|
649.5
|
XLON
|
00279261968TRLO0
|
|
12:46:12
|
481
|
649.5
|
CHIX
|
00279261983TRLO0
|
|
12:46:12
|
1,192
|
649.5
|
CHIX
|
00279261984TRLO0
|
|
12:48:53
|
750
|
649.0
|
CHIX
|
00279262225TRLO0
|
|
12:48:53
|
855
|
649.0
|
CHIX
|
00279262226TRLO0
|
|
12:48:53
|
105
|
649.0
|
CHIX
|
00279262227TRLO0
|
|
12:55:21
|
1,614
|
649.0
|
CHIX
|
00279262929TRLO0
|
|
12:55:21
|
213
|
649.0
|
XLON
|
00279262930TRLO0
|
|
12:55:21
|
185
|
649.0
|
XLON
|
00279262931TRLO0
|
|
12:55:21
|
185
|
649.0
|
XLON
|
00279262932TRLO0
|
|
12:55:21
|
170
|
649.0
|
XLON
|
00279262933TRLO0
|
|
12:55:21
|
26
|
649.0
|
XLON
|
00279262934TRLO0
|
|
12:58:00
|
22
|
648.5
|
CHIX
|
00279263230TRLO0
|
|
13:00:14
|
350
|
650.0
|
CHIX
|
00279263495TRLO0
|
|
13:00:14
|
56
|
650.0
|
CHIX
|
00279263496TRLO0
|
|
13:00:17
|
11
|
650.0
|
CHIX
|
00279263501TRLO0
|
|
13:00:17
|
202
|
650.0
|
CHIX
|
00279263502TRLO0
|
|
13:04:51
|
481
|
649.5
|
CHIX
|
00279264147TRLO0
|
|
13:04:51
|
3,201
|
649.5
|
CHIX
|
00279264148TRLO0
|
|
13:04:51
|
298
|
649.5
|
BATE
|
00279264149TRLO0
|
|
13:04:51
|
211
|
649.5
|
XLON
|
00279264151TRLO0
|
|
13:04:51
|
427
|
649.5
|
XLON
|
00279264152TRLO0
|
|
13:04:51
|
371
|
649.5
|
XLON
|
00279264153TRLO0
|
|
13:08:55
|
209
|
649.0
|
CHIX
|
00279264711TRLO0
|
|
13:08:55
|
209
|
649.0
|
CHIX
|
00279264712TRLO0
|
|
13:08:55
|
38
|
649.0
|
CHIX
|
00279264715TRLO0
|
|
13:08:55
|
343
|
649.0
|
CHIX
|
00279264717TRLO0
|
|
13:08:55
|
414
|
649.0
|
CHIX
|
00279264718TRLO0
|
|
13:08:55
|
1,416
|
649.0
|
CHIX
|
00279264719TRLO0
|
|
13:08:55
|
728
|
649.0
|
CHIX
|
00279264720TRLO0
|
|
13:08:59
|
1,036
|
649.0
|
CHIX
|
00279264730TRLO0
|
|
13:09:01
|
191
|
649.0
|
CHIX
|
00279264735TRLO0
|
|
13:14:12
|
205
|
649.5
|
CHIX
|
00279265184TRLO0
|
|
13:14:12
|
216
|
649.5
|
CHIX
|
00279265185TRLO0
|
|
13:14:12
|
207
|
649.5
|
CHIX
|
00279265186TRLO0
|
|
13:14:12
|
86
|
649.5
|
CHIX
|
00279265187TRLO0
|
|
13:14:12
|
305
|
649.5
|
CHIX
|
00279265188TRLO0
|
|
13:14:12
|
409
|
649.5
|
CHIX
|
00279265189TRLO0
|
|
13:18:04
|
42
|
649.5
|
CHIX
|
00279265721TRLO0
|
|
13:18:04
|
695
|
649.5
|
CHIX
|
00279265722TRLO0
|
|
13:18:04
|
424
|
649.5
|
CHIX
|
00279265723TRLO0
|
|
13:18:04
|
395
|
649.5
|
CHIX
|
00279265724TRLO0
|
|
13:18:04
|
12
|
649.5
|
CHIX
|
00279265725TRLO0
|
|
13:18:11
|
22
|
649.5
|
CHIX
|
00279265764TRLO0
|
|
13:18:14
|
380
|
649.5
|
CHIX
|
00279265770TRLO0
|
|
13:18:14
|
303
|
649.5
|
CHIX
|
00279265771TRLO0
|
|
13:18:14
|
1,000
|
649.5
|
CHIX
|
00279265772TRLO0
|
|
13:18:14
|
403
|
649.5
|
CHIX
|
00279265773TRLO0
|
|
13:21:03
|
1,093
|
649.0
|
CHIX
|
00279266078TRLO0
|
|
13:21:03
|
1,093
|
649.0
|
CHIX
|
00279266079TRLO0
|
|
13:23:57
|
22
|
648.5
|
CHIX
|
00279266489TRLO0
|
|
13:28:13
|
782
|
649.0
|
CHIX
|
00279266942TRLO0
|
|
13:28:13
|
209
|
649.0
|
BATE
|
00279266943TRLO0
|
|
13:28:13
|
857
|
649.0
|
CHIX
|
00279266944TRLO0
|
|
13:28:13
|
220
|
649.0
|
CHIX
|
00279266945TRLO0
|
|
13:28:13
|
208
|
649.0
|
CHIX
|
00279266946TRLO0
|
|
13:28:13
|
193
|
649.0
|
CHIX
|
00279266947TRLO0
|
|
13:28:16
|
796
|
648.5
|
CHIX
|
00279266954TRLO0
|
|
13:34:03
|
357
|
648.0
|
CHIX
|
00279267675TRLO0
|
|
13:34:03
|
100
|
648.0
|
BATE
|
00279267676TRLO0
|
|
13:34:03
|
100
|
648.0
|
BATE
|
00279267677TRLO0
|
|
13:34:03
|
447
|
648.0
|
CHIX
|
00279267678TRLO0
|
|
13:34:03
|
213
|
648.0
|
CHIX
|
00279267679TRLO0
|
|
13:34:03
|
207
|
648.0
|
CHIX
|
00279267680TRLO0
|
|
13:34:03
|
221
|
648.0
|
CHIX
|
00279267681TRLO0
|
|
13:34:12
|
143
|
647.5
|
CHIX
|
00279267738TRLO0
|
|
13:36:06
|
561
|
647.5
|
CHIX
|
00279267897TRLO0
|
|
13:42:12
|
378
|
648.0
|
CHIX
|
00279268689TRLO0
|
|
13:53:15
|
203
|
649.5
|
BATE
|
00279270441TRLO0
|
|
13:53:35
|
481
|
649.5
|
CHIX
|
00279270499TRLO0
|
|
13:53:35
|
1,804
|
649.5
|
CHIX
|
00279270500TRLO0
|
|
13:53:35
|
1,589
|
649.5
|
CHIX
|
00279270501TRLO0
|
|
13:53:35
|
185
|
649.5
|
BATE
|
00279270502TRLO0
|
|
13:53:35
|
185
|
649.5
|
BATE
|
00279270503TRLO0
|
|
13:53:35
|
440
|
649.5
|
BATE
|
00279270504TRLO0
|
|
13:53:35
|
215
|
649.5
|
CHIX
|
00279270505TRLO0
|
|
13:53:35
|
793
|
649.5
|
CHIX
|
00279270506TRLO0
|
|
13:53:35
|
984
|
649.5
|
CHIX
|
00279270507TRLO0
|
|
13:53:35
|
1,861
|
649.5
|
CHIX
|
00279270508TRLO0
|
|
13:53:35
|
266
|
649.5
|
CHIX
|
00279270509TRLO0
|
|
13:56:12
|
404
|
650.0
|
CHIX
|
00279270802TRLO0
|
|
13:56:12
|
326
|
650.0
|
CHIX
|
00279270803TRLO0
|
|
13:56:34
|
83
|
650.0
|
CHIX
|
00279270847TRLO0
|
|
13:56:34
|
117
|
650.0
|
CHIX
|
00279270848TRLO0
|
|
13:56:56
|
96
|
650.0
|
CHIX
|
00279270906TRLO0
|
|
13:56:56
|
104
|
650.0
|
CHIX
|
00279270907TRLO0
|
|
13:57:18
|
91
|
650.0
|
CHIX
|
00279270962TRLO0
|
|
13:57:18
|
108
|
650.0
|
CHIX
|
00279270963TRLO0
|
|
13:57:40
|
86
|
650.0
|
CHIX
|
00279270978TRLO0
|
|
13:57:40
|
114
|
650.0
|
CHIX
|
00279270979TRLO0
|
|
13:58:24
|
80
|
650.0
|
CHIX
|
00279271073TRLO0
|
|
13:58:24
|
38
|
650.0
|
CHIX
|
00279271074TRLO0
|
|
13:58:24
|
363
|
650.0
|
CHIX
|
00279271075TRLO0
|
|
13:58:24
|
204
|
650.0
|
CHIX
|
00279271076TRLO0
|
|
14:00:19
|
204
|
649.5
|
CHIX
|
00279271281TRLO0
|
|
14:00:48
|
200
|
649.5
|
CHIX
|
00279271322TRLO0
|
|
14:00:48
|
204
|
649.5
|
CHIX
|
00279271323TRLO0
|
|
14:00:48
|
185
|
649.5
|
CHIX
|
00279271324TRLO0
|
|
14:00:48
|
195
|
649.5
|
CHIX
|
00279271325TRLO0
|
|
14:00:48
|
911
|
649.5
|
CHIX
|
00279271326TRLO0
|
|
14:02:14
|
185
|
649.5
|
CHIX
|
00279271513TRLO0
|
|
14:03:17
|
188
|
649.0
|
CHIX
|
00279271673TRLO0
|
|
14:05:08
|
161
|
650.0
|
CHIX
|
00279271913TRLO0
|
|
14:05:08
|
721
|
650.0
|
CHIX
|
00279271914TRLO0
|
|
14:05:08
|
46
|
650.0
|
CHIX
|
00279271915TRLO0
|
|
14:05:08
|
522
|
650.0
|
CHIX
|
00279271916TRLO0
|
|
14:05:56
|
38
|
650.0
|
CHIX
|
00279272053TRLO0
|
|
14:05:56
|
161
|
650.0
|
CHIX
|
00279272054TRLO0
|
|
14:05:56
|
44
|
650.0
|
CHIX
|
00279272055TRLO0
|
|
14:05:56
|
185
|
650.0
|
CHIX
|
00279272056TRLO0
|
|
14:09:22
|
206
|
650.0
|
CHIX
|
00279272581TRLO0
|
|
14:09:43
|
206
|
650.0
|
CHIX
|
00279272612TRLO0
|
|
14:10:42
|
39
|
650.0
|
CHIX
|
00279272689TRLO0
|
|
14:10:42
|
23
|
650.0
|
CHIX
|
00279272690TRLO0
|
|
14:11:18
|
199
|
650.0
|
CHIX
|
00279272737TRLO0
|
|
14:11:54
|
173
|
650.0
|
CHIX
|
00279272795TRLO0
|
|
14:11:54
|
26
|
650.0
|
CHIX
|
00279272796TRLO0
|
|
14:13:06
|
199
|
650.0
|
CHIX
|
00279272989TRLO0
|
|
14:13:42
|
162
|
650.0
|
CHIX
|
00279273097TRLO0
|
|
14:13:42
|
37
|
650.0
|
CHIX
|
00279273098TRLO0
|
|
14:14:18
|
199
|
650.0
|
CHIX
|
00279273200TRLO0
|
|
14:14:54
|
199
|
650.0
|
CHIX
|
00279273267TRLO0
|
|
14:15:14
|
167
|
650.0
|
CHIX
|
00279273304TRLO0
|
|
14:15:14
|
41
|
650.0
|
CHIX
|
00279273305TRLO0
|
|
14:15:31
|
211
|
650.0
|
CHIX
|
00279273347TRLO0
|
|
14:15:47
|
199
|
650.0
|
CHIX
|
00279273367TRLO0
|
|
14:16:03
|
199
|
650.0
|
CHIX
|
00279273377TRLO0
|
|
14:16:19
|
199
|
650.0
|
CHIX
|
00279273432TRLO0
|
|
14:17:08
|
5
|
650.0
|
CHIX
|
00279273561TRLO0
|
|
14:17:08
|
194
|
650.0
|
CHIX
|
00279273562TRLO0
|
|
14:17:25
|
211
|
650.0
|
CHIX
|
00279273598TRLO0
|
|
14:19:02
|
481
|
650.5
|
CHIX
|
00279273867TRLO0
|
|
14:19:40
|
131
|
650.5
|
CHIX
|
00279273919TRLO0
|
|
14:19:41
|
326
|
650.5
|
CHIX
|
00279273921TRLO0
|
|
14:21:18
|
202
|
650.5
|
CHIX
|
00279274097TRLO0
|
|
14:21:18
|
982
|
650.5
|
CHIX
|
00279274098TRLO0
|
|
14:21:18
|
1,143
|
650.5
|
CHIX
|
00279274099TRLO0
|
|
14:21:18
|
243
|
650.5
|
CHIX
|
00279274100TRLO0
|
|
14:21:18
|
582
|
650.5
|
CHIX
|
00279274101TRLO0
|
|
14:21:18
|
762
|
650.5
|
XLON
|
00279274102TRLO0
|
|
14:23:33
|
616
|
649.5
|
CHIX
|
00279274412TRLO0
|
|
14:23:33
|
488
|
649.5
|
CHIX
|
00279274413TRLO0
|
|
14:23:33
|
185
|
649.5
|
CHIX
|
00279274414TRLO0
|
|
14:23:33
|
211
|
649.5
|
CHIX
|
00279274415TRLO0
|
|
14:23:33
|
193
|
649.5
|
CHIX
|
00279274416TRLO0
|
|
14:23:33
|
210
|
649.5
|
CHIX
|
00279274417TRLO0
|
|
14:27:12
|
539
|
650.0
|
CHIX
|
00279275106TRLO0
|
|
14:31:56
|
203
|
650.0
|
CHIX
|
00279276430TRLO0
|
|
14:31:56
|
278
|
650.0
|
CHIX
|
00279276431TRLO0
|
|
14:31:56
|
217
|
650.0
|
CHIX
|
00279276432TRLO0
|
|
14:31:56
|
119
|
650.0
|
CHIX
|
00279276433TRLO0
|
|
14:31:56
|
626
|
650.0
|
CHIX
|
00279276434TRLO0
|
|
14:31:56
|
618
|
650.0
|
CHIX
|
00279276435TRLO0
|
|
14:31:56
|
921
|
650.0
|
CHIX
|
00279276436TRLO0
|
|
14:32:09
|
290
|
649.5
|
CHIX
|
00279276499TRLO0
|
|
14:43:45
|
206
|
650.5
|
CHIX
|
00279278928TRLO0
|
|
14:43:45
|
258
|
650.5
|
CHIX
|
00279278930TRLO0
|
|
14:43:45
|
162
|
650.5
|
CHIX
|
00279278931TRLO0
|
|
14:43:45
|
401
|
650.5
|
CHIX
|
00279278932TRLO0
|
|
14:43:45
|
2,558
|
650.5
|
CHIX
|
00279278933TRLO0
|
|
14:43:45
|
3,349
|
650.5
|
CHIX
|
00279278934TRLO0
|
|
14:44:07
|
1,798
|
650.0
|
CHIX
|
00279279009TRLO0
|
|
14:56:49
|
1,542
|
650.5
|
CHIX
|
00279282205TRLO0
|
|
14:56:49
|
405
|
650.5
|
CHIX
|
00279282206TRLO0
|
|
14:56:49
|
181
|
650.5
|
CHIX
|
00279282207TRLO0
|
|
14:56:49
|
189
|
650.5
|
CHIX
|
00279282208TRLO0
|
|
14:56:49
|
189
|
650.5
|
CHIX
|
00279282209TRLO0
|
|
14:56:49
|
186
|
650.5
|
CHIX
|
00279282210TRLO0
|
|
14:59:11
|
211
|
650.5
|
CHIX
|
00279282784TRLO0
|
|
14:59:31
|
202
|
650.5
|
CHIX
|
00279282865TRLO0
|
|
15:00:00
|
194
|
650.5
|
CHIX
|
00279283086TRLO0
|
|
15:00:00
|
192
|
650.5
|
CHIX
|
00279283087TRLO0
|
|
15:03:32
|
3,237
|
652.0
|
CHIX
|
00279284076TRLO0
|
|
15:03:32
|
369
|
652.0
|
CHIX
|
00279284080TRLO0
|
|
15:03:32
|
607
|
652.0
|
CHIX
|
00279284081TRLO0
|
|
15:03:32
|
994
|
652.0
|
CHIX
|
00279284082TRLO0
|
|
15:03:32
|
388
|
652.0
|
CHIX
|
00279284083TRLO0
|
|
15:03:32
|
197
|
651.5
|
CHIX
|
00279284114TRLO0
|
|
15:03:55
|
219
|
651.0
|
CHIX
|
00279284257TRLO0
|
|
15:06:43
|
321
|
652.0
|
CHIX
|
00279284968TRLO0
|
|
15:06:43
|
71
|
652.0
|
CHIX
|
00279284969TRLO0
|
|
15:09:29
|
396
|
652.5
|
CHIX
|
00279285691TRLO0
|
|
15:09:29
|
1
|
652.5
|
CHIX
|
00279285692TRLO0
|
|
15:09:29
|
426
|
652.5
|
CHIX
|
00279285693TRLO0
|
|
15:09:29
|
379
|
652.5
|
CHIX
|
00279285694TRLO0
|
|
15:09:29
|
408
|
652.5
|
CHIX
|
00279285695TRLO0
|
|
15:09:29
|
400
|
652.5
|
CHIX
|
00279285696TRLO0
|
|
15:11:43
|
199
|
652.5
|
CHIX
|
00279286352TRLO0
|
|
15:11:47
|
201
|
652.5
|
CHIX
|
00279286361TRLO0
|
|
15:13:00
|
80
|
652.0
|
CHIX
|
00279286643TRLO0
|
|
15:13:19
|
105
|
652.0
|
CHIX
|
00279286744TRLO0
|
|
15:13:19
|
198
|
652.0
|
CHIX
|
00279286745TRLO0
|
|
15:13:19
|
16
|
652.0
|
CHIX
|
00279286746TRLO0
|
|
15:14:18
|
175
|
652.0
|
CHIX
|
00279287116TRLO0
|
|
15:14:18
|
134
|
652.0
|
CHIX
|
00279287117TRLO0
|
|
15:14:18
|
62
|
652.0
|
CHIX
|
00279287119TRLO0
|
|
15:14:18
|
209
|
652.0
|
CHIX
|
00279287120TRLO0
|
|
15:14:18
|
499
|
652.0
|
CHIX
|
00279287122TRLO0
|
|
15:14:18
|
193
|
652.0
|
CHIX
|
00279287123TRLO0
|
|
15:15:00
|
246
|
652.0
|
CHIX
|
00279287258TRLO0
|
|
15:15:00
|
186
|
652.0
|
CHIX
|
00279287259TRLO0
|
|
15:15:57
|
542
|
651.5
|
CHIX
|
00279287617TRLO0
|
|
15:17:13
|
545
|
651.5
|
CHIX
|
00279287968TRLO0
|
|
15:21:27
|
581
|
651.0
|
CHIX
|
00279288907TRLO0
|
|
15:21:27
|
188
|
651.0
|
CHIX
|
00279288908TRLO0
|
|
15:21:27
|
184
|
651.0
|
CHIX
|
00279288909TRLO0
|
|
15:21:27
|
44
|
651.0
|
CHIX
|
00279288910TRLO0
|
|
15:21:27
|
147
|
651.0
|
CHIX
|
00279288911TRLO0
|
|
15:21:27
|
199
|
651.0
|
CHIX
|
00279288912TRLO0
|
|
15:28:54
|
196
|
651.5
|
CHIX
|
00279290804TRLO0
|
|
15:28:54
|
405
|
651.5
|
CHIX
|
00279290805TRLO0
|
|
15:28:54
|
869
|
651.5
|
CHIX
|
00279290806TRLO0
|
|
15:28:54
|
608
|
651.5
|
CHIX
|
00279290807TRLO0
|
|
15:28:54
|
351
|
651.5
|
CHIX
|
00279290808TRLO0
|
|
15:28:54
|
612
|
651.5
|
CHIX
|
00279290809TRLO0
|
|
15:32:01
|
481
|
650.5
|
CHIX
|
00279291613TRLO0
|
|
15:32:01
|
198
|
650.5
|
BATE
|
00279291614TRLO0
|
|
15:32:01
|
609
|
650.5
|
CHIX
|
00279291615TRLO0
|
|
15:32:01
|
190
|
650.5
|
CHIX
|
00279291616TRLO0
|
|
15:32:01
|
3
|
650.5
|
CHIX
|
00279291617TRLO0
|
|
15:32:01
|
125
|
650.5
|
CHIX
|
00279291618TRLO0
|
|
15:32:01
|
85
|
650.5
|
CHIX
|
00279291619TRLO0
|
|
15:32:01
|
503
|
650.5
|
CHIX
|
00279291620TRLO0
|
|
15:39:34
|
24
|
650.5
|
CHIX
|
00279293680TRLO0
|
|
15:39:34
|
171
|
650.5
|
CHIX
|
00279293682TRLO0
|
|
15:39:34
|
210
|
650.5
|
CHIX
|
00279293683TRLO0
|
|
15:39:34
|
205
|
650.5
|
CHIX
|
00279293684TRLO0
|
|
15:39:34
|
161
|
650.5
|
CHIX
|
00279293685TRLO0
|
|
15:39:34
|
224
|
650.5
|
CHIX
|
00279293686TRLO0
|
|
15:39:34
|
523
|
650.5
|
CHIX
|
00279293687TRLO0
|
|
15:39:55
|
2,284
|
650.0
|
CHIX
|
00279293793TRLO0
|
|
15:39:55
|
87
|
650.0
|
CHIX
|
00279293794TRLO0
|
|
15:47:09
|
59
|
650.5
|
CHIX
|
00279295627TRLO0
|
|
15:47:09
|
1,615
|
650.5
|
CHIX
|
00279295628TRLO0
|
|
15:47:09
|
1,313
|
650.5
|
CHIX
|
00279295629TRLO0
|
|
15:47:51
|
197
|
650.0
|
CHIX
|
00279295846TRLO0
|
|
15:47:51
|
20
|
650.0
|
CHIX
|
00279295847TRLO0
|
|
15:47:51
|
189
|
650.0
|
CHIX
|
00279295848TRLO0
|
|
15:47:51
|
195
|
650.0
|
CHIX
|
00279295849TRLO0
|
|
15:47:51
|
203
|
650.0
|
CHIX
|
00279295850TRLO0
|
|
15:47:51
|
206
|
650.0
|
CHIX
|
00279295851TRLO0
|
|
15:49:08
|
190
|
649.5
|
CHIX
|
00279296179TRLO0
|
|
15:50:08
|
14
|
649.5
|
CHIX
|
00279296414TRLO0
|
|
15:50:08
|
186
|
649.5
|
CHIX
|
00279296415TRLO0
|
|
15:50:08
|
103
|
649.5
|
CHIX
|
00279296416TRLO0
|
|
15:50:44
|
91
|
649.5
|
CHIX
|
00279296554TRLO0
|
|
15:50:44
|
195
|
649.5
|
CHIX
|
00279296555TRLO0
|
|
15:50:44
|
32
|
649.5
|
CHIX
|
00279296556TRLO0
|
|
15:51:03
|
171
|
649.5
|
CHIX
|
00279296618TRLO0
|
|
15:51:03
|
137
|
649.5
|
CHIX
|
00279296619TRLO0
|
|
15:51:57
|
290
|
649.5
|
CHIX
|
00279296872TRLO0
|
|
15:52:03
|
206
|
649.5
|
CHIX
|
00279296915TRLO0
|
|
15:52:03
|
78
|
649.5
|
CHIX
|
00279296916TRLO0
|
|
15:52:47
|
119
|
649.5
|
CHIX
|
00279297117TRLO0
|
|
15:52:47
|
191
|
649.5
|
CHIX
|
00279297118TRLO0
|
|
15:52:47
|
5
|
649.5
|
CHIX
|
00279297119TRLO0
|
|
15:52:47
|
216
|
649.5
|
CHIX
|
00279297120TRLO0
|
|
15:52:47
|
256
|
649.5
|
CHIX
|
00279297121TRLO0
|
|
15:52:47
|
196
|
649.5
|
CHIX
|
00279297122TRLO0
|
|
15:53:04
|
295
|
649.0
|
CHIX
|
00279297193TRLO0
|
|
15:53:05
|
437
|
648.5
|
CHIX
|
00279297196TRLO0
|
|
15:53:10
|
214
|
648.0
|
CHIX
|
00279297215TRLO0
|
|
15:53:25
|
198
|
647.5
|
CHIX
|
00279297269TRLO0
|
|
15:53:42
|
210
|
647.0
|
CHIX
|
00279297336TRLO0
|
|
15:54:35
|
203
|
646.5
|
CHIX
|
00279297589TRLO0
|
|
15:54:44
|
55
|
646.5
|
CHIX
|
00279297702TRLO0
|
|
15:55:23
|
130
|
646.5
|
CHIX
|
00279297851TRLO0
|
|
15:56:13
|
202
|
646.5
|
CHIX
|
00279297995TRLO0
|
|
15:57:17
|
193
|
646.0
|
CHIX
|
00279298279TRLO0
|
|
15:57:17
|
193
|
646.0
|
CHIX
|
00279298280TRLO0
|
|
15:57:17
|
199
|
646.0
|
CHIX
|
00279298281TRLO0
|
|
15:57:17
|
222
|
646.0
|
CHIX
|
00279298282TRLO0
|
|
15:57:17
|
201
|
646.0
|
CHIX
|
00279298283TRLO0
|
|
15:57:20
|
194
|
644.0
|
CHIX
|
00279298288TRLO0
|
|
15:57:32
|
197
|
643.5
|
CHIX
|
00279298328TRLO0
|
|
15:58:24
|
195
|
643.5
|
CHIX
|
00279298483TRLO0
|
|
16:00:21
|
391
|
643.5
|
CHIX
|
00279299025TRLO0
|
|
16:00:24
|
378
|
643.0
|
CHIX
|
00279299032TRLO0
|
|
16:00:24
|
198
|
643.0
|
CHIX
|
00279299033TRLO0
|
|
16:00:24
|
201
|
643.0
|
CHIX
|
00279299034TRLO0
|
|
16:00:24
|
201
|
643.0
|
CHIX
|
00279299035TRLO0
|
|
16:00:46
|
207
|
643.0
|
CHIX
|
00279299133TRLO0
|
|
16:02:59
|
320
|
642.5
|
CHIX
|
00279299569TRLO0
|
|
16:02:59
|
187
|
642.5
|
CHIX
|
00279299570TRLO0
|
|
16:02:59
|
207
|
642.5
|
CHIX
|
00279299571TRLO0
|
|
16:02:59
|
197
|
642.5
|
CHIX
|
00279299572TRLO0
|
|
16:02:59
|
196
|
642.5
|
CHIX
|
00279299573TRLO0
|
|
16:03:35
|
11
|
641.0
|
CHIX
|
00279299704TRLO0
|
|
16:04:04
|
475
|
641.0
|
CHIX
|
00279299799TRLO0
|
|
16:04:04
|
203
|
641.0
|
CHIX
|
00279299800TRLO0
|
|
16:04:04
|
218
|
641.0
|
CHIX
|
00279299801TRLO0
|
|
16:04:04
|
218
|
641.0
|
CHIX
|
00279299802TRLO0
|
|
16:05:40
|
1,147
|
641.0
|
CHIX
|
00279300784TRLO0
|
|
16:06:46
|
1,094
|
641.0
|
CHIX
|
00279301315TRLO0
|
|
16:07:41
|
708
|
640.5
|
CHIX
|
00279301754TRLO0
|
|
16:07:56
|
211
|
640.0
|
CHIX
|
00279301855TRLO0
|
|
16:08:34
|
31
|
639.5
|
CHIX
|
00279302108TRLO0
|
|
16:12:59
|
1,194
|
641.0
|
CHIX
|
00279303640TRLO0
|
|
16:12:59
|
387
|
641.0
|
BATE
|
00279303641TRLO0
|
|
16:12:59
|
581
|
641.0
|
CHIX
|
00279303642TRLO0
|
|
16:12:59
|
616
|
641.0
|
CHIX
|
00279303643TRLO0
|
|
16:12:59
|
208
|
640.5
|
CHIX
|
00279303644TRLO0
|
|
16:13:10
|
215
|
640.0
|
CHIX
|
00279303686TRLO0
|
|
16:16:40
|
215
|
640.0
|
CHIX
|
00279304681TRLO0
|
|
16:16:40
|
237
|
640.0
|
CHIX
|
00279304682TRLO0
|
|
16:16:40
|
180
|
640.0
|
CHIX
|
00279304683TRLO0
|
|
16:16:40
|
393
|
640.0
|
CHIX
|
00279304684TRLO0
|
|
16:16:40
|
407
|
640.0
|
CHIX
|
00279304685TRLO0
|
|
16:16:40
|
530
|
640.0
|
CHIX
|
00279304686TRLO0
|
|
16:16:46
|
1,107
|
639.0
|
CHIX
|
00279304717TRLO0
|
|
16:16:49
|
201
|
639.0
|
CHIX
|
00279304719TRLO0
|
|
16:17:11
|
220
|
638.5
|
CHIX
|
00279304821TRLO0
|
|
16:19:55
|
1,004
|
640.5
|
CHIX
|
00279305684TRLO0
|
|
16:21:51
|
125
|
640.5
|
CHIX
|
00279306313TRLO0
|
|
16:21:51
|
400
|
640.5
|
Aquis
|
00279306314TRLO0
|
|
16:21:51
|
195
|
640.5
|
CHIX
|
00279306315TRLO0
|
|
16:21:51
|
1,280
|
640.5
|
XLON
|
00279306316TRLO0
|
|
16:21:51
|
240
|
640.5
|
Aquis
|
00279306317TRLO0
|
|
16:21:51
|
160
|
640.5
|
BATE
|
00279306318TRLO0
|
|
16:21:51
|
160
|
640.5
|
TRQX
|
00279306319TRLO0
|
|
16:21:51
|
160
|
640.5
|
CHIX
|
00279306320TRLO0
|
|
16:21:51
|
1,280
|
640.5
|
XLON
|
00279306321TRLO0
|
|
16:21:51
|
240
|
640.5
|
Aquis
|
00279306322TRLO0
|
|
16:21:51
|
160
|
640.5
|
TRQX
|
00279306323TRLO0
|
|
16:21:51
|
160
|
640.5
|
BATE
|
00279306324TRLO0
|
|
16:21:51
|
160
|
640.5
|
CHIX
|
00279306325TRLO0
|
|
16:21:52
|
1,280
|
640.5
|
XLON
|
00279306326TRLO0
|
|
16:22:29
|
240
|
640.5
|
Aquis
|
00279306427TRLO0
|
|
16:22:29
|
160
|
640.5
|
CHIX
|
00279306428TRLO0
|
|
16:22:29
|
160
|
640.5
|
BATE
|
00279306429TRLO0
|
|
16:22:29
|
160
|
640.5
|
TRQX
|
00279306430TRLO0
|
|
16:22:29
|
1,280
|
640.5
|
XLON
|
00279306431TRLO0
|
|
16:23:09
|
240
|
640.5
|
Aquis
|
00279306591TRLO0
|
|
16:23:09
|
76
|
640.5
|
BATE
|
00279306592TRLO0
|
|
16:23:09
|
274
|
640.5
|
XLON
|
00279306593TRLO0
|
|
16:23:49
|
240
|
640.5
|
Aquis
|
00279306752TRLO0
|
|
16:23:49
|
80
|
640.5
|
CHIX
|
00279306753TRLO0
|
|
16:23:49
|
84
|
640.5
|
BATE
|
00279306754TRLO0
|
|
16:23:56
|
240
|
640.5
|
Aquis
|
00279306795TRLO0
|
|
16:23:56
|
160
|
640.5
|
BATE
|
00279306796TRLO0
|
|
16:23:56
|
80
|
640.5
|
CHIX
|
00279306797TRLO0
|
|
16:23:56
|
130
|
640.5
|
XLON
|
00279306798TRLO0
|
|
16:23:57
|
396
|
640.5
|
XLON
|
00279306803TRLO0
|
|
16:26:39
|
190
|
640.5
|
TRQX
|
00279307588TRLO0
|
|
16:26:39
|
1,360
|
640.5
|
XLON
|
00279307589TRLO0
|
|
16:26:45
|
450
|
640.5
|
XLON
|
00279307605TRLO0
|
|
16:27:09
|
142
|
640.5
|
CHIX
|
00279307742TRLO0
|
|
16:27:09
|
160
|
640.5
|
Aquis
|
00279307743TRLO0
|
|
16:27:09
|
80
|
640.5
|
BATE
|
00279307745TRLO0
|
|
16:27:09
|
35
|
640.5
|
XLON
|
00279307746TRLO0
|
|
16:27:09
|
14
|
640.5
|
TRQX
|
00279307747TRLO0
|
|
16:28:09
|
178
|
640.5
|
CHIX
|
00279308015TRLO0
|
|
16:28:09
|
160
|
640.5
|
Aquis
|
00279308016TRLO0
|
|
16:28:09
|
128
|
640.5
|
BATE
|
00279308017TRLO0
|
|
16:28:09
|
205
|
640.5
|
XLON
|
00279308018TRLO0
|
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
POSEAXFPESDSEFA
Drax (LSE:DRX)
Historical Stock Chart
From Dec 2024 to Jan 2025
Drax (LSE:DRX)
Historical Stock Chart
From Jan 2024 to Jan 2025
