Drax Group PLC Transaction in Own Shares
22 Januar 2025 - 7:12PM
RNS Regulatory News
RNS Number : 3602U
Drax Group PLC
22 January 2025
22 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
|
22 January
2025
|
|
Number of ordinary shares
purchased
|
318,952
|
|
Weighted average price paid
(p)
|
619.54
|
|
Highest price paid (p)
|
627.00
|
|
Lowest price paid (p)
|
611.00
|
Following the above transaction,
Drax Group will have 427,775,268
Ordinary Shares in issue (including treasury
shares). The total number of Ordinary Shares held in treasury
is 60,151,472.
The total number of voting rights in
Drax Group, excluding treasury shares as at 22 January 2025
is 367,623,796. 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 20,064,275
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
|
619.38
|
267,766
|
|
XLON
|
621.15
|
27,293
|
|
Aquis
|
621.75
|
692
|
|
BATE
|
619.50
|
23,201
|
|
TRQX
|
0.00
|
0
|
Individual transactions:
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Reference
|
|
08:06:29
|
169
|
623.0
|
CHIX
|
00280417803TRLO0
|
|
08:06:29
|
6
|
623.0
|
CHIX
|
00280417804TRLO0
|
|
08:06:29
|
162
|
623.0
|
CHIX
|
00280417805TRLO0
|
|
08:06:29
|
347
|
623.0
|
CHIX
|
00280417806TRLO0
|
|
08:06:29
|
358
|
623.0
|
CHIX
|
00280417807TRLO0
|
|
08:06:29
|
347
|
623.0
|
CHIX
|
00280417808TRLO0
|
|
08:11:31
|
175
|
624.5
|
CHIX
|
00280418493TRLO0
|
|
08:11:31
|
114
|
624.5
|
CHIX
|
00280418494TRLO0
|
|
08:11:31
|
228
|
624.5
|
CHIX
|
00280418495TRLO0
|
|
08:11:31
|
334
|
624.5
|
CHIX
|
00280418496TRLO0
|
|
08:11:31
|
323
|
624.5
|
CHIX
|
00280418497TRLO0
|
|
08:11:31
|
169
|
624.0
|
CHIX
|
00280418498TRLO0
|
|
08:13:34
|
193
|
623.5
|
CHIX
|
00280418709TRLO0
|
|
08:13:34
|
175
|
623.5
|
CHIX
|
00280418710TRLO0
|
|
08:13:34
|
163
|
623.5
|
CHIX
|
00280418711TRLO0
|
|
08:27:04
|
169
|
624.0
|
CHIX
|
00280423239TRLO0
|
|
08:27:04
|
216
|
624.0
|
CHIX
|
00280423240TRLO0
|
|
08:27:04
|
149
|
624.0
|
CHIX
|
00280423241TRLO0
|
|
08:27:04
|
348
|
624.0
|
CHIX
|
00280423242TRLO0
|
|
08:27:05
|
2,772
|
623.5
|
CHIX
|
00280423248TRLO0
|
|
08:29:43
|
518
|
623.0
|
CHIX
|
00280425018TRLO0
|
|
08:29:43
|
116
|
623.0
|
CHIX
|
00280425019TRLO0
|
|
08:29:43
|
168
|
623.0
|
BATE
|
00280425020TRLO0
|
|
08:29:43
|
173
|
623.0
|
CHIX
|
00280425021TRLO0
|
|
08:29:43
|
178
|
623.0
|
CHIX
|
00280425022TRLO0
|
|
08:29:43
|
178
|
623.0
|
CHIX
|
00280425023TRLO0
|
|
08:58:39
|
183
|
627.0
|
CHIX
|
00280432381TRLO0
|
|
08:58:39
|
678
|
627.0
|
CHIX
|
00280432382TRLO0
|
|
08:58:39
|
704
|
627.0
|
CHIX
|
00280432383TRLO0
|
|
08:58:39
|
92
|
627.0
|
CHIX
|
00280432384TRLO0
|
|
08:58:39
|
1,475
|
627.0
|
CHIX
|
00280432385TRLO0
|
|
08:58:39
|
548
|
627.0
|
CHIX
|
00280432386TRLO0
|
|
09:03:17
|
2,200
|
626.5
|
CHIX
|
00280433978TRLO0
|
|
09:03:17
|
843
|
626.5
|
CHIX
|
00280433979TRLO0
|
|
09:03:17
|
165
|
626.5
|
BATE
|
00280433980TRLO0
|
|
09:03:17
|
165
|
626.5
|
XLON
|
00280433982TRLO0
|
|
09:03:17
|
166
|
626.5
|
XLON
|
00280433983TRLO0
|
|
09:03:17
|
162
|
626.5
|
XLON
|
00280433984TRLO0
|
|
09:09:17
|
1,000
|
626.0
|
CHIX
|
00280435956TRLO0
|
|
09:09:17
|
719
|
626.0
|
CHIX
|
00280435957TRLO0
|
|
09:09:23
|
170
|
626.0
|
CHIX
|
00280435985TRLO0
|
|
09:09:29
|
390
|
625.5
|
CHIX
|
00280436001TRLO0
|
|
09:09:29
|
759
|
625.5
|
CHIX
|
00280436002TRLO0
|
|
09:09:29
|
176
|
625.5
|
CHIX
|
00280436003TRLO0
|
|
09:09:29
|
176
|
625.5
|
CHIX
|
00280436004TRLO0
|
|
09:10:05
|
3
|
625.0
|
CHIX
|
00280436161TRLO0
|
|
09:12:32
|
870
|
626.0
|
CHIX
|
00280437020TRLO0
|
|
09:12:32
|
710
|
626.0
|
CHIX
|
00280437021TRLO0
|
|
09:15:04
|
560
|
625.5
|
CHIX
|
00280437777TRLO0
|
|
09:15:04
|
627
|
625.5
|
CHIX
|
00280437778TRLO0
|
|
09:15:04
|
182
|
625.0
|
CHIX
|
00280437779TRLO0
|
|
09:15:04
|
172
|
625.0
|
CHIX
|
00280437780TRLO0
|
|
09:15:04
|
166
|
625.0
|
CHIX
|
00280437781TRLO0
|
|
09:15:04
|
170
|
625.0
|
CHIX
|
00280437782TRLO0
|
|
09:15:04
|
170
|
625.0
|
CHIX
|
00280437783TRLO0
|
|
09:15:04
|
2
|
625.0
|
CHIX
|
00280437784TRLO0
|
|
09:15:04
|
524
|
625.0
|
CHIX
|
00280437785TRLO0
|
|
09:19:20
|
2
|
624.5
|
BATE
|
00280438980TRLO0
|
|
09:26:41
|
175
|
624.5
|
BATE
|
00280441101TRLO0
|
|
09:26:41
|
176
|
624.5
|
CHIX
|
00280441102TRLO0
|
|
09:26:41
|
183
|
624.5
|
CHIX
|
00280441103TRLO0
|
|
09:26:41
|
172
|
624.5
|
CHIX
|
00280441104TRLO0
|
|
09:26:41
|
178
|
624.5
|
CHIX
|
00280441105TRLO0
|
|
09:26:41
|
178
|
624.5
|
CHIX
|
00280441106TRLO0
|
|
09:26:41
|
172
|
624.5
|
CHIX
|
00280441107TRLO0
|
|
09:26:41
|
163
|
624.5
|
BATE
|
00280441108TRLO0
|
|
09:26:41
|
167
|
624.5
|
CHIX
|
00280441109TRLO0
|
|
09:26:41
|
168
|
624.5
|
CHIX
|
00280441110TRLO0
|
|
09:40:07
|
161
|
623.5
|
BATE
|
00280445406TRLO0
|
|
09:40:07
|
85
|
623.5
|
BATE
|
00280445407TRLO0
|
|
09:40:07
|
1,128
|
623.5
|
CHIX
|
00280445408TRLO0
|
|
09:40:07
|
1,233
|
623.5
|
CHIX
|
00280445409TRLO0
|
|
09:40:07
|
183
|
623.5
|
XLON
|
00280445410TRLO0
|
|
09:40:07
|
171
|
623.5
|
XLON
|
00280445411TRLO0
|
|
09:40:07
|
176
|
623.5
|
XLON
|
00280445412TRLO0
|
|
09:40:07
|
171
|
623.5
|
XLON
|
00280445413TRLO0
|
|
09:40:07
|
94
|
623.5
|
BATE
|
00280445414TRLO0
|
|
09:40:07
|
168
|
623.5
|
BATE
|
00280445415TRLO0
|
|
09:40:07
|
1,049
|
623.5
|
CHIX
|
00280445416TRLO0
|
|
09:40:07
|
169
|
623.5
|
CHIX
|
00280445417TRLO0
|
|
09:51:21
|
169
|
623.5
|
CHIX
|
00280448916TRLO0
|
|
09:51:21
|
4,070
|
623.5
|
CHIX
|
00280448917TRLO0
|
|
09:51:21
|
2,401
|
623.5
|
CHIX
|
00280448918TRLO0
|
|
09:51:21
|
1,169
|
623.5
|
CHIX
|
00280448919TRLO0
|
|
09:51:21
|
499
|
623.5
|
BATE
|
00280448920TRLO0
|
|
09:51:21
|
616
|
623.5
|
BATE
|
00280448922TRLO0
|
|
09:51:21
|
7
|
623.5
|
XLON
|
00280448923TRLO0
|
|
09:51:21
|
6
|
623.5
|
XLON
|
00280448924TRLO0
|
|
09:51:21
|
519
|
623.5
|
XLON
|
00280448925TRLO0
|
|
09:51:21
|
543
|
623.5
|
XLON
|
00280448926TRLO0
|
|
09:51:21
|
255
|
623.5
|
XLON
|
00280448927TRLO0
|
|
09:51:21
|
292
|
623.5
|
XLON
|
00280448928TRLO0
|
|
09:51:21
|
518
|
623.5
|
XLON
|
00280448929TRLO0
|
|
09:57:20
|
170
|
623.5
|
CHIX
|
00280450153TRLO0
|
|
09:57:20
|
175
|
623.5
|
CHIX
|
00280450154TRLO0
|
|
09:57:20
|
149
|
623.5
|
CHIX
|
00280450155TRLO0
|
|
09:57:20
|
80
|
623.5
|
XLON
|
00280450156TRLO0
|
|
09:57:20
|
555
|
623.5
|
XLON
|
00280450157TRLO0
|
|
09:57:20
|
108
|
623.5
|
BATE
|
00280450161TRLO0
|
|
09:57:20
|
226
|
623.5
|
BATE
|
00280450162TRLO0
|
|
09:57:20
|
209
|
623.5
|
CHIX
|
00280450163TRLO0
|
|
09:57:20
|
343
|
623.5
|
CHIX
|
00280450164TRLO0
|
|
09:57:20
|
361
|
623.5
|
CHIX
|
00280450165TRLO0
|
|
09:57:20
|
330
|
623.5
|
CHIX
|
00280450166TRLO0
|
|
09:57:20
|
1,207
|
623.5
|
CHIX
|
00280450167TRLO0
|
|
09:57:20
|
761
|
623.5
|
CHIX
|
00280450168TRLO0
|
|
10:03:19
|
169
|
623.0
|
BATE
|
00280451512TRLO0
|
|
10:03:19
|
187
|
623.0
|
CHIX
|
00280451513TRLO0
|
|
10:03:19
|
422
|
623.0
|
CHIX
|
00280451514TRLO0
|
|
10:03:19
|
171
|
623.0
|
CHIX
|
00280451515TRLO0
|
|
10:03:19
|
192
|
623.0
|
CHIX
|
00280451516TRLO0
|
|
10:03:19
|
174
|
623.0
|
CHIX
|
00280451517TRLO0
|
|
10:03:19
|
165
|
623.0
|
XLON
|
00280451518TRLO0
|
|
10:03:19
|
164
|
623.0
|
XLON
|
00280451519TRLO0
|
|
10:03:19
|
165
|
623.0
|
XLON
|
00280451520TRLO0
|
|
10:03:19
|
166
|
623.0
|
XLON
|
00280451521TRLO0
|
|
10:04:46
|
174
|
622.5
|
CHIX
|
00280451815TRLO0
|
|
10:04:46
|
184
|
622.5
|
CHIX
|
00280451816TRLO0
|
|
10:05:43
|
171
|
622.5
|
CHIX
|
00280452063TRLO0
|
|
10:05:43
|
180
|
622.5
|
CHIX
|
00280452064TRLO0
|
|
10:05:43
|
186
|
622.5
|
CHIX
|
00280452065TRLO0
|
|
10:05:43
|
184
|
622.5
|
CHIX
|
00280452066TRLO0
|
|
10:05:43
|
180
|
622.5
|
CHIX
|
00280452067TRLO0
|
|
10:06:14
|
1,669
|
622.0
|
CHIX
|
00280452175TRLO0
|
|
10:06:14
|
677
|
622.0
|
CHIX
|
00280452176TRLO0
|
|
10:06:14
|
180
|
622.0
|
BATE
|
00280452177TRLO0
|
|
10:06:14
|
167
|
622.0
|
XLON
|
00280452178TRLO0
|
|
10:06:14
|
409
|
622.0
|
XLON
|
00280452179TRLO0
|
|
10:12:28
|
490
|
621.5
|
CHIX
|
00280453690TRLO0
|
|
10:12:28
|
1,618
|
621.5
|
CHIX
|
00280453691TRLO0
|
|
10:12:28
|
392
|
621.5
|
CHIX
|
00280453692TRLO0
|
|
10:12:28
|
469
|
621.5
|
CHIX
|
00280453693TRLO0
|
|
10:12:28
|
140
|
621.5
|
BATE
|
00280453694TRLO0
|
|
10:12:28
|
35
|
621.5
|
BATE
|
00280453695TRLO0
|
|
10:12:28
|
180
|
621.5
|
BATE
|
00280453696TRLO0
|
|
10:12:28
|
146
|
621.5
|
CHIX
|
00280453697TRLO0
|
|
10:12:28
|
28
|
621.5
|
CHIX
|
00280453698TRLO0
|
|
10:12:28
|
195
|
621.5
|
CHIX
|
00280453699TRLO0
|
|
10:12:37
|
814
|
621.0
|
CHIX
|
00280453753TRLO0
|
|
10:19:27
|
174
|
623.0
|
CHIX
|
00280455242TRLO0
|
|
10:19:27
|
1,327
|
623.0
|
CHIX
|
00280455243TRLO0
|
|
10:19:27
|
44
|
623.0
|
XLON
|
00280455244TRLO0
|
|
10:19:27
|
123
|
623.0
|
XLON
|
00280455245TRLO0
|
|
10:21:17
|
183
|
623.0
|
CHIX
|
00280455686TRLO0
|
|
10:21:17
|
130
|
623.0
|
CHIX
|
00280455687TRLO0
|
|
10:21:17
|
43
|
623.0
|
CHIX
|
00280455688TRLO0
|
|
10:21:17
|
171
|
623.0
|
BATE
|
00280455689TRLO0
|
|
10:21:17
|
173
|
623.0
|
CHIX
|
00280455690TRLO0
|
|
10:21:17
|
346
|
623.0
|
CHIX
|
00280455691TRLO0
|
|
10:21:17
|
345
|
623.0
|
CHIX
|
00280455692TRLO0
|
|
10:21:17
|
171
|
623.0
|
XLON
|
00280455693TRLO0
|
|
10:21:17
|
536
|
623.0
|
XLON
|
00280455694TRLO0
|
|
10:21:18
|
1,007
|
622.5
|
CHIX
|
00280455695TRLO0
|
|
10:27:15
|
169
|
622.5
|
XLON
|
00280456830TRLO0
|
|
10:29:43
|
3
|
622.5
|
BATE
|
00280457268TRLO0
|
|
10:30:30
|
877
|
623.0
|
CHIX
|
00280457396TRLO0
|
|
10:30:30
|
2,330
|
623.0
|
CHIX
|
00280457397TRLO0
|
|
10:30:30
|
670
|
623.0
|
CHIX
|
00280457398TRLO0
|
|
10:30:30
|
1,000
|
623.0
|
CHIX
|
00280457399TRLO0
|
|
10:30:30
|
22
|
623.0
|
CHIX
|
00280457400TRLO0
|
|
10:30:31
|
340
|
622.5
|
CHIX
|
00280457404TRLO0
|
|
10:30:31
|
202
|
622.5
|
CHIX
|
00280457405TRLO0
|
|
10:30:38
|
175
|
622.5
|
BATE
|
00280457430TRLO0
|
|
10:30:38
|
164
|
622.5
|
CHIX
|
00280457431TRLO0
|
|
10:30:38
|
166
|
622.5
|
CHIX
|
00280457432TRLO0
|
|
10:30:38
|
188
|
622.5
|
CHIX
|
00280457433TRLO0
|
|
10:30:38
|
166
|
622.5
|
CHIX
|
00280457434TRLO0
|
|
10:30:38
|
174
|
622.5
|
CHIX
|
00280457435TRLO0
|
|
10:30:38
|
169
|
622.5
|
CHIX
|
00280457436TRLO0
|
|
10:30:38
|
48
|
622.5
|
CHIX
|
00280457437TRLO0
|
|
10:30:41
|
140
|
622.5
|
CHIX
|
00280457441TRLO0
|
|
10:30:41
|
168
|
622.5
|
CHIX
|
00280457442TRLO0
|
|
10:30:41
|
3
|
622.5
|
CHIX
|
00280457443TRLO0
|
|
10:42:38
|
337
|
622.5
|
BATE
|
00280459361TRLO0
|
|
10:45:41
|
51
|
622.5
|
CHIX
|
00280459974TRLO0
|
|
10:47:37
|
1
|
622.5
|
CHIX
|
00280460347TRLO0
|
|
10:52:45
|
71
|
622.5
|
CHIX
|
00280461386TRLO0
|
|
10:53:45
|
344
|
622.5
|
Aquis
|
00280461589TRLO0
|
|
10:53:45
|
174
|
622.5
|
BATE
|
00280461590TRLO0
|
|
10:53:45
|
1,716
|
622.5
|
CHIX
|
00280461591TRLO0
|
|
10:53:45
|
1,289
|
622.5
|
CHIX
|
00280461592TRLO0
|
|
10:53:45
|
1,601
|
622.5
|
CHIX
|
00280461593TRLO0
|
|
10:53:45
|
366
|
622.5
|
CHIX
|
00280461594TRLO0
|
|
10:53:45
|
337
|
622.5
|
XLON
|
00280461595TRLO0
|
|
10:53:45
|
344
|
622.5
|
XLON
|
00280461596TRLO0
|
|
10:53:45
|
371
|
622.5
|
XLON
|
00280461597TRLO0
|
|
10:53:45
|
345
|
622.5
|
XLON
|
00280461598TRLO0
|
|
10:53:45
|
361
|
622.5
|
XLON
|
00280461599TRLO0
|
|
11:00:08
|
4
|
623.0
|
BATE
|
00280462851TRLO0
|
|
11:05:16
|
337
|
623.0
|
BATE
|
00280463827TRLO0
|
|
11:05:16
|
328
|
623.0
|
BATE
|
00280463828TRLO0
|
|
11:05:16
|
166
|
623.0
|
CHIX
|
00280463829TRLO0
|
|
11:05:16
|
180
|
623.0
|
CHIX
|
00280463830TRLO0
|
|
11:05:16
|
341
|
623.0
|
CHIX
|
00280463831TRLO0
|
|
11:05:16
|
330
|
623.0
|
CHIX
|
00280463832TRLO0
|
|
11:05:16
|
4,318
|
623.0
|
CHIX
|
00280463833TRLO0
|
|
11:05:16
|
1,039
|
623.0
|
CHIX
|
00280463834TRLO0
|
|
11:05:16
|
2,900
|
623.0
|
CHIX
|
00280463835TRLO0
|
|
11:05:16
|
1,182
|
623.0
|
XLON
|
00280463836TRLO0
|
|
11:05:16
|
563
|
623.0
|
XLON
|
00280463837TRLO0
|
|
11:05:52
|
72
|
622.5
|
BATE
|
00280463932TRLO0
|
|
11:05:53
|
586
|
622.5
|
CHIX
|
00280463933TRLO0
|
|
11:07:53
|
813
|
622.5
|
CHIX
|
00280464335TRLO0
|
|
11:07:53
|
108
|
622.5
|
BATE
|
00280464336TRLO0
|
|
11:07:53
|
174
|
622.5
|
BATE
|
00280464337TRLO0
|
|
11:07:53
|
167
|
622.5
|
BATE
|
00280464338TRLO0
|
|
11:07:53
|
2,724
|
622.5
|
CHIX
|
00280464339TRLO0
|
|
11:07:53
|
173
|
622.5
|
CHIX
|
00280464340TRLO0
|
|
11:07:53
|
167
|
622.5
|
CHIX
|
00280464341TRLO0
|
|
11:07:53
|
180
|
622.5
|
XLON
|
00280464342TRLO0
|
|
11:07:53
|
174
|
622.5
|
XLON
|
00280464343TRLO0
|
|
11:23:50
|
313
|
622.5
|
CHIX
|
00280467806TRLO0
|
|
11:23:50
|
349
|
622.5
|
BATE
|
00280467807TRLO0
|
|
11:23:50
|
342
|
622.5
|
BATE
|
00280467808TRLO0
|
|
11:23:50
|
309
|
622.5
|
CHIX
|
00280467809TRLO0
|
|
11:23:50
|
1,000
|
622.5
|
CHIX
|
00280467810TRLO0
|
|
11:23:50
|
1,860
|
622.5
|
CHIX
|
00280467811TRLO0
|
|
11:23:50
|
480
|
622.5
|
CHIX
|
00280467812TRLO0
|
|
11:23:50
|
1,592
|
622.5
|
CHIX
|
00280467813TRLO0
|
|
11:23:50
|
593
|
622.5
|
XLON
|
00280467814TRLO0
|
|
11:23:50
|
343
|
622.5
|
XLON
|
00280467815TRLO0
|
|
11:23:50
|
336
|
622.5
|
XLON
|
00280467816TRLO0
|
|
11:23:50
|
343
|
622.5
|
XLON
|
00280467817TRLO0
|
|
11:23:50
|
341
|
622.5
|
XLON
|
00280467818TRLO0
|
|
11:31:37
|
175
|
622.0
|
BATE
|
00280469560TRLO0
|
|
11:31:37
|
170
|
622.0
|
BATE
|
00280469561TRLO0
|
|
11:31:37
|
128
|
622.0
|
BATE
|
00280469562TRLO0
|
|
11:31:37
|
52
|
622.0
|
BATE
|
00280469563TRLO0
|
|
11:31:37
|
1,662
|
622.0
|
CHIX
|
00280469564TRLO0
|
|
11:31:37
|
273
|
622.0
|
CHIX
|
00280469565TRLO0
|
|
11:31:37
|
873
|
622.0
|
CHIX
|
00280469566TRLO0
|
|
11:31:37
|
169
|
622.0
|
CHIX
|
00280469567TRLO0
|
|
11:31:37
|
167
|
622.0
|
CHIX
|
00280469568TRLO0
|
|
11:31:37
|
175
|
622.0
|
CHIX
|
00280469569TRLO0
|
|
11:31:37
|
160
|
622.0
|
XLON
|
00280469570TRLO0
|
|
11:31:37
|
182
|
622.0
|
XLON
|
00280469571TRLO0
|
|
11:34:11
|
114
|
621.5
|
CHIX
|
00280470207TRLO0
|
|
11:34:11
|
456
|
621.5
|
CHIX
|
00280470208TRLO0
|
|
11:34:20
|
184
|
621.5
|
BATE
|
00280470232TRLO0
|
|
11:34:20
|
162
|
621.5
|
BATE
|
00280470233TRLO0
|
|
11:34:20
|
172
|
621.5
|
BATE
|
00280470234TRLO0
|
|
11:34:20
|
396
|
621.5
|
CHIX
|
00280470235TRLO0
|
|
11:34:25
|
369
|
621.5
|
BATE
|
00280470243TRLO0
|
|
11:34:25
|
1,630
|
621.5
|
CHIX
|
00280470244TRLO0
|
|
11:34:25
|
1,274
|
621.5
|
CHIX
|
00280470245TRLO0
|
|
11:34:25
|
171
|
621.5
|
CHIX
|
00280470246TRLO0
|
|
11:34:25
|
169
|
621.5
|
CHIX
|
00280470247TRLO0
|
|
11:34:25
|
184
|
621.5
|
CHIX
|
00280470248TRLO0
|
|
11:34:25
|
169
|
621.5
|
CHIX
|
00280470249TRLO0
|
|
11:42:28
|
174
|
621.5
|
XLON
|
00280471762TRLO0
|
|
11:42:33
|
169
|
621.5
|
XLON
|
00280471785TRLO0
|
|
11:48:21
|
165
|
621.5
|
BATE
|
00280472907TRLO0
|
|
11:48:21
|
169
|
621.5
|
BATE
|
00280472908TRLO0
|
|
11:48:21
|
176
|
621.5
|
BATE
|
00280472909TRLO0
|
|
11:48:21
|
168
|
621.5
|
BATE
|
00280472910TRLO0
|
|
11:48:21
|
1,763
|
621.5
|
CHIX
|
00280472911TRLO0
|
|
11:48:21
|
2,367
|
621.5
|
CHIX
|
00280472912TRLO0
|
|
11:48:21
|
2,009
|
621.5
|
CHIX
|
00280472913TRLO0
|
|
11:48:21
|
165
|
621.5
|
XLON
|
00280472914TRLO0
|
|
11:48:21
|
183
|
621.5
|
XLON
|
00280472915TRLO0
|
|
11:48:21
|
687
|
621.5
|
XLON
|
00280472916TRLO0
|
|
12:05:06
|
4
|
621.5
|
BATE
|
00280476416TRLO0
|
|
12:08:38
|
181
|
621.5
|
CHIX
|
00280477137TRLO0
|
|
12:08:38
|
162
|
621.5
|
CHIX
|
00280477138TRLO0
|
|
12:08:38
|
113
|
621.5
|
CHIX
|
00280477150TRLO0
|
|
12:08:38
|
108
|
621.5
|
BATE
|
00280477153TRLO0
|
|
12:08:38
|
108
|
621.5
|
BATE
|
00280477155TRLO0
|
|
12:08:38
|
124
|
621.5
|
BATE
|
00280477156TRLO0
|
|
12:08:38
|
231
|
621.5
|
CHIX
|
00280477157TRLO0
|
|
12:08:38
|
517
|
621.5
|
CHIX
|
00280477158TRLO0
|
|
12:08:38
|
524
|
621.5
|
CHIX
|
00280477159TRLO0
|
|
12:08:38
|
518
|
621.5
|
CHIX
|
00280477162TRLO0
|
|
12:08:38
|
1,063
|
621.5
|
CHIX
|
00280477163TRLO0
|
|
12:08:38
|
3,146
|
621.5
|
CHIX
|
00280477174TRLO0
|
|
12:08:38
|
411
|
621.5
|
CHIX
|
00280477175TRLO0
|
|
12:08:38
|
2,537
|
621.5
|
CHIX
|
00280477176TRLO0
|
|
12:08:38
|
269
|
621.5
|
XLON
|
00280477177TRLO0
|
|
12:08:38
|
267
|
621.5
|
XLON
|
00280477178TRLO0
|
|
12:12:17
|
1,161
|
621.0
|
CHIX
|
00280477919TRLO0
|
|
12:12:17
|
504
|
621.0
|
CHIX
|
00280477920TRLO0
|
|
12:12:17
|
20
|
621.0
|
CHIX
|
00280477921TRLO0
|
|
12:15:00
|
28
|
621.0
|
BATE
|
00280478511TRLO0
|
|
12:17:03
|
94
|
621.0
|
CHIX
|
00280479186TRLO0
|
|
12:18:45
|
154
|
621.0
|
BATE
|
00280479575TRLO0
|
|
12:18:45
|
146
|
621.0
|
BATE
|
00280479576TRLO0
|
|
12:18:45
|
18
|
621.0
|
BATE
|
00280479577TRLO0
|
|
12:18:45
|
147
|
621.0
|
BATE
|
00280479578TRLO0
|
|
12:18:45
|
19
|
621.0
|
BATE
|
00280479579TRLO0
|
|
12:18:45
|
51
|
621.0
|
CHIX
|
00280479580TRLO0
|
|
12:18:45
|
182
|
621.0
|
CHIX
|
00280479581TRLO0
|
|
12:18:45
|
175
|
621.0
|
CHIX
|
00280479582TRLO0
|
|
12:18:45
|
175
|
621.0
|
CHIX
|
00280479583TRLO0
|
|
12:18:45
|
176
|
621.0
|
CHIX
|
00280479584TRLO0
|
|
12:18:45
|
196
|
621.0
|
CHIX
|
00280479585TRLO0
|
|
12:18:45
|
406
|
621.0
|
CHIX
|
00280479586TRLO0
|
|
12:18:45
|
166
|
621.0
|
CHIX
|
00280479587TRLO0
|
|
12:25:57
|
23
|
621.0
|
XLON
|
00280481172TRLO0
|
|
12:25:57
|
144
|
621.0
|
XLON
|
00280481173TRLO0
|
|
12:25:57
|
4
|
621.0
|
BATE
|
00280481174TRLO0
|
|
12:25:57
|
173
|
621.0
|
BATE
|
00280481180TRLO0
|
|
12:25:57
|
181
|
621.0
|
BATE
|
00280481181TRLO0
|
|
12:25:57
|
183
|
621.0
|
CHIX
|
00280481182TRLO0
|
|
12:25:57
|
184
|
621.0
|
CHIX
|
00280481183TRLO0
|
|
12:25:57
|
163
|
621.0
|
CHIX
|
00280481184TRLO0
|
|
12:25:57
|
176
|
621.0
|
CHIX
|
00280481185TRLO0
|
|
12:25:57
|
339
|
621.0
|
CHIX
|
00280481186TRLO0
|
|
12:25:57
|
2,582
|
621.0
|
CHIX
|
00280481187TRLO0
|
|
12:25:57
|
864
|
621.0
|
CHIX
|
00280481188TRLO0
|
|
12:25:57
|
619
|
621.0
|
CHIX
|
00280481189TRLO0
|
|
12:27:45
|
1,392
|
620.5
|
CHIX
|
00280481633TRLO0
|
|
12:27:45
|
184
|
620.5
|
BATE
|
00280481634TRLO0
|
|
12:27:45
|
326
|
620.5
|
CHIX
|
00280481635TRLO0
|
|
12:27:45
|
750
|
620.5
|
CHIX
|
00280481636TRLO0
|
|
12:27:45
|
166
|
620.5
|
CHIX
|
00280481637TRLO0
|
|
12:27:45
|
165
|
620.5
|
CHIX
|
00280481638TRLO0
|
|
12:27:45
|
104
|
620.5
|
CHIX
|
00280481639TRLO0
|
|
12:27:45
|
61
|
620.5
|
CHIX
|
00280481640TRLO0
|
|
12:27:45
|
171
|
620.5
|
CHIX
|
00280481641TRLO0
|
|
12:27:45
|
169
|
620.5
|
CHIX
|
00280481642TRLO0
|
|
12:27:45
|
412
|
620.0
|
CHIX
|
00280481643TRLO0
|
|
12:27:45
|
724
|
620.0
|
CHIX
|
00280481644TRLO0
|
|
12:45:08
|
370
|
621.0
|
BATE
|
00280485587TRLO0
|
|
12:45:08
|
201
|
621.0
|
BATE
|
00280485588TRLO0
|
|
12:45:08
|
319
|
621.0
|
BATE
|
00280485589TRLO0
|
|
12:45:08
|
7
|
621.0
|
BATE
|
00280485590TRLO0
|
|
12:45:08
|
1,092
|
621.0
|
CHIX
|
00280485591TRLO0
|
|
12:45:08
|
348
|
621.0
|
Aquis
|
00280485592TRLO0
|
|
12:45:08
|
1,092
|
621.0
|
CHIX
|
00280485593TRLO0
|
|
12:45:08
|
1,007
|
621.0
|
CHIX
|
00280485594TRLO0
|
|
12:45:08
|
693
|
621.0
|
CHIX
|
00280485595TRLO0
|
|
12:45:08
|
709
|
621.0
|
CHIX
|
00280485596TRLO0
|
|
12:45:08
|
495
|
621.0
|
CHIX
|
00280485597TRLO0
|
|
12:45:08
|
541
|
621.0
|
XLON
|
00280485598TRLO0
|
|
12:45:08
|
698
|
621.0
|
XLON
|
00280485599TRLO0
|
|
12:45:08
|
693
|
621.0
|
XLON
|
00280485600TRLO0
|
|
13:04:17
|
167
|
622.0
|
CHIX
|
00280489497TRLO0
|
|
13:05:09
|
4
|
622.0
|
BATE
|
00280489701TRLO0
|
|
13:08:21
|
167
|
622.0
|
BATE
|
00280490411TRLO0
|
|
13:08:21
|
370
|
622.0
|
BATE
|
00280490412TRLO0
|
|
13:08:21
|
376
|
622.0
|
BATE
|
00280490413TRLO0
|
|
13:08:21
|
168
|
622.0
|
CHIX
|
00280490414TRLO0
|
|
13:08:21
|
312
|
622.0
|
CHIX
|
00280490415TRLO0
|
|
13:08:21
|
1,034
|
622.0
|
CHIX
|
00280490416TRLO0
|
|
13:08:21
|
1,196
|
622.0
|
CHIX
|
00280490417TRLO0
|
|
13:08:21
|
1,771
|
622.0
|
CHIX
|
00280490418TRLO0
|
|
13:08:21
|
3,275
|
622.0
|
CHIX
|
00280490419TRLO0
|
|
13:08:21
|
447
|
622.0
|
CHIX
|
00280490420TRLO0
|
|
13:08:21
|
968
|
622.0
|
CHIX
|
00280490421TRLO0
|
|
13:08:21
|
1,261
|
622.0
|
CHIX
|
00280490422TRLO0
|
|
13:08:21
|
344
|
622.0
|
XLON
|
00280490423TRLO0
|
|
13:21:23
|
166
|
623.0
|
CHIX
|
00280492952TRLO0
|
|
13:21:23
|
163
|
623.0
|
CHIX
|
00280492953TRLO0
|
|
13:21:23
|
346
|
623.0
|
CHIX
|
00280492954TRLO0
|
|
13:27:23
|
661
|
622.5
|
CHIX
|
00280494394TRLO0
|
|
13:27:23
|
1,107
|
622.5
|
CHIX
|
00280494395TRLO0
|
|
13:27:23
|
564
|
622.5
|
CHIX
|
00280494396TRLO0
|
|
13:27:23
|
137
|
622.5
|
BATE
|
00280494397TRLO0
|
|
13:27:23
|
204
|
622.5
|
BATE
|
00280494398TRLO0
|
|
13:27:23
|
168
|
622.5
|
BATE
|
00280494399TRLO0
|
|
13:27:23
|
168
|
622.5
|
BATE
|
00280494400TRLO0
|
|
13:27:23
|
543
|
622.5
|
CHIX
|
00280494401TRLO0
|
|
13:27:23
|
3,677
|
622.5
|
CHIX
|
00280494402TRLO0
|
|
13:27:23
|
1,266
|
622.5
|
CHIX
|
00280494403TRLO0
|
|
13:27:23
|
3,048
|
622.5
|
CHIX
|
00280494404TRLO0
|
|
13:27:23
|
306
|
622.5
|
XLON
|
00280494405TRLO0
|
|
13:27:23
|
174
|
622.5
|
XLON
|
00280494406TRLO0
|
|
13:27:23
|
394
|
622.5
|
XLON
|
00280494407TRLO0
|
|
13:28:01
|
53
|
622.0
|
XLON
|
00280494514TRLO0
|
|
13:28:01
|
136
|
622.0
|
XLON
|
00280494515TRLO0
|
|
13:28:57
|
174
|
622.0
|
XLON
|
00280494744TRLO0
|
|
13:31:09
|
650
|
622.0
|
CHIX
|
00280495463TRLO0
|
|
13:31:09
|
910
|
622.0
|
CHIX
|
00280495464TRLO0
|
|
13:31:09
|
94
|
622.0
|
CHIX
|
00280495465TRLO0
|
|
13:31:09
|
716
|
622.0
|
CHIX
|
00280495471TRLO0
|
|
13:31:09
|
138
|
622.0
|
CHIX
|
00280495472TRLO0
|
|
13:31:09
|
40
|
622.0
|
CHIX
|
00280495474TRLO0
|
|
13:31:09
|
162
|
622.0
|
CHIX
|
00280495477TRLO0
|
|
13:31:09
|
174
|
622.0
|
CHIX
|
00280495478TRLO0
|
|
13:31:09
|
178
|
622.0
|
CHIX
|
00280495480TRLO0
|
|
13:31:09
|
165
|
622.0
|
CHIX
|
00280495481TRLO0
|
|
13:31:09
|
165
|
622.0
|
XLON
|
00280495482TRLO0
|
|
13:31:09
|
185
|
622.0
|
XLON
|
00280495483TRLO0
|
|
13:31:09
|
183
|
622.0
|
XLON
|
00280495484TRLO0
|
|
13:34:50
|
192
|
621.5
|
CHIX
|
00280496564TRLO0
|
|
13:34:50
|
212
|
621.5
|
CHIX
|
00280496565TRLO0
|
|
13:34:50
|
190
|
621.5
|
CHIX
|
00280496566TRLO0
|
|
13:34:50
|
179
|
621.5
|
CHIX
|
00280496567TRLO0
|
|
13:34:50
|
173
|
621.5
|
CHIX
|
00280496568TRLO0
|
|
13:34:50
|
169
|
621.5
|
CHIX
|
00280496569TRLO0
|
|
13:34:50
|
180
|
621.5
|
CHIX
|
00280496570TRLO0
|
|
13:34:50
|
169
|
621.5
|
CHIX
|
00280496571TRLO0
|
|
13:34:50
|
170
|
621.5
|
CHIX
|
00280496572TRLO0
|
|
13:38:26
|
163
|
621.0
|
BATE
|
00280497951TRLO0
|
|
13:38:26
|
185
|
621.0
|
CHIX
|
00280497952TRLO0
|
|
13:38:26
|
477
|
621.0
|
CHIX
|
00280497953TRLO0
|
|
13:38:26
|
180
|
621.0
|
CHIX
|
00280497954TRLO0
|
|
13:38:26
|
180
|
621.0
|
CHIX
|
00280497956TRLO0
|
|
13:38:26
|
168
|
621.0
|
CHIX
|
00280497957TRLO0
|
|
13:38:26
|
64
|
621.0
|
CHIX
|
00280497958TRLO0
|
|
13:38:26
|
110
|
621.0
|
CHIX
|
00280497960TRLO0
|
|
13:38:26
|
174
|
621.0
|
CHIX
|
00280497961TRLO0
|
|
13:45:22
|
142
|
620.5
|
XLON
|
00280499845TRLO0
|
|
13:47:00
|
169
|
620.5
|
BATE
|
00280500561TRLO0
|
|
13:47:00
|
170
|
620.5
|
BATE
|
00280500562TRLO0
|
|
13:47:00
|
179
|
620.5
|
CHIX
|
00280500563TRLO0
|
|
13:47:00
|
480
|
620.5
|
CHIX
|
00280500564TRLO0
|
|
13:47:00
|
174
|
620.5
|
CHIX
|
00280500565TRLO0
|
|
13:47:00
|
179
|
620.5
|
CHIX
|
00280500566TRLO0
|
|
13:47:00
|
163
|
620.5
|
CHIX
|
00280500567TRLO0
|
|
13:47:00
|
27
|
620.5
|
XLON
|
00280500568TRLO0
|
|
13:47:00
|
165
|
620.5
|
XLON
|
00280500569TRLO0
|
|
13:47:00
|
163
|
620.5
|
XLON
|
00280500570TRLO0
|
|
13:49:12
|
310
|
619.5
|
CHIX
|
00280501216TRLO0
|
|
13:58:00
|
166
|
620.5
|
CHIX
|
00280503847TRLO0
|
|
13:58:00
|
173
|
620.5
|
CHIX
|
00280503848TRLO0
|
|
13:58:00
|
346
|
620.5
|
CHIX
|
00280503849TRLO0
|
|
13:58:00
|
49
|
620.5
|
CHIX
|
00280503850TRLO0
|
|
13:58:00
|
292
|
620.5
|
CHIX
|
00280503851TRLO0
|
|
13:58:00
|
80
|
620.5
|
CHIX
|
00280503852TRLO0
|
|
13:58:00
|
267
|
620.5
|
CHIX
|
00280503853TRLO0
|
|
13:58:05
|
66
|
620.0
|
CHIX
|
00280503871TRLO0
|
|
13:58:44
|
103
|
620.0
|
CHIX
|
00280504111TRLO0
|
|
14:14:14
|
52
|
620.5
|
CHIX
|
00280509536TRLO0
|
|
14:15:00
|
170
|
620.5
|
BATE
|
00280509942TRLO0
|
|
14:15:00
|
168
|
620.5
|
BATE
|
00280509943TRLO0
|
|
14:15:00
|
11
|
620.5
|
BATE
|
00280509944TRLO0
|
|
14:15:00
|
179
|
620.5
|
BATE
|
00280509945TRLO0
|
|
14:15:00
|
2,042
|
620.5
|
CHIX
|
00280509946TRLO0
|
|
14:15:00
|
515
|
620.5
|
CHIX
|
00280509947TRLO0
|
|
14:15:00
|
1,443
|
620.5
|
CHIX
|
00280509948TRLO0
|
|
14:15:00
|
1,114
|
620.5
|
CHIX
|
00280509950TRLO0
|
|
14:15:00
|
45
|
620.5
|
BATE
|
00280509951TRLO0
|
|
14:15:00
|
337
|
620.5
|
XLON
|
00280509952TRLO0
|
|
14:15:00
|
372
|
620.5
|
XLON
|
00280509953TRLO0
|
|
14:15:00
|
405
|
620.5
|
XLON
|
00280509954TRLO0
|
|
14:15:00
|
345
|
620.5
|
XLON
|
00280509955TRLO0
|
|
14:15:00
|
852
|
620.5
|
XLON
|
00280509956TRLO0
|
|
14:15:00
|
353
|
620.5
|
XLON
|
00280509957TRLO0
|
|
14:15:08
|
102
|
620.5
|
BATE
|
00280510121TRLO0
|
|
14:15:08
|
462
|
620.5
|
BATE
|
00280510122TRLO0
|
|
14:15:09
|
478
|
621.0
|
CHIX
|
00280510130TRLO0
|
|
14:20:24
|
49
|
621.0
|
CHIX
|
00280512299TRLO0
|
|
14:25:11
|
609
|
621.0
|
CHIX
|
00280513945TRLO0
|
|
14:25:11
|
75
|
621.0
|
BATE
|
00280513946TRLO0
|
|
14:25:11
|
75
|
621.0
|
BATE
|
00280513947TRLO0
|
|
14:25:11
|
1,501
|
621.0
|
CHIX
|
00280513948TRLO0
|
|
14:25:11
|
115
|
621.0
|
BATE
|
00280513949TRLO0
|
|
14:25:11
|
177
|
621.0
|
BATE
|
00280513950TRLO0
|
|
14:25:11
|
180
|
621.0
|
BATE
|
00280513951TRLO0
|
|
14:25:11
|
180
|
621.0
|
BATE
|
00280513952TRLO0
|
|
14:25:11
|
54
|
621.0
|
CHIX
|
00280513953TRLO0
|
|
14:25:11
|
167
|
621.0
|
CHIX
|
00280513954TRLO0
|
|
14:25:11
|
3,097
|
621.0
|
CHIX
|
00280513955TRLO0
|
|
14:25:11
|
332
|
621.0
|
XLON
|
00280513956TRLO0
|
|
14:25:11
|
178
|
621.0
|
XLON
|
00280513957TRLO0
|
|
14:25:11
|
190
|
621.0
|
XLON
|
00280513958TRLO0
|
|
14:25:11
|
1,195
|
621.0
|
XLON
|
00280513959TRLO0
|
|
14:28:53
|
190
|
620.5
|
CHIX
|
00280515201TRLO0
|
|
14:32:53
|
172
|
620.5
|
BATE
|
00280519518TRLO0
|
|
14:32:53
|
2,296
|
620.5
|
CHIX
|
00280519519TRLO0
|
|
14:32:53
|
500
|
620.5
|
CHIX
|
00280519520TRLO0
|
|
14:32:53
|
1,102
|
620.5
|
CHIX
|
00280519521TRLO0
|
|
14:32:53
|
388
|
620.5
|
CHIX
|
00280519522TRLO0
|
|
14:32:53
|
163
|
620.5
|
CHIX
|
00280519523TRLO0
|
|
14:32:53
|
184
|
620.5
|
CHIX
|
00280519524TRLO0
|
|
14:32:53
|
174
|
620.5
|
BATE
|
00280519525TRLO0
|
|
14:32:53
|
185
|
620.5
|
BATE
|
00280519526TRLO0
|
|
14:32:53
|
173
|
620.5
|
BATE
|
00280519527TRLO0
|
|
14:32:53
|
185
|
620.5
|
XLON
|
00280519528TRLO0
|
|
14:32:53
|
176
|
620.5
|
XLON
|
00280519529TRLO0
|
|
14:33:54
|
178
|
620.0
|
CHIX
|
00280520532TRLO0
|
|
14:37:13
|
154
|
620.0
|
CHIX
|
00280523721TRLO0
|
|
14:37:13
|
2,988
|
620.0
|
CHIX
|
00280523722TRLO0
|
|
14:37:13
|
167
|
620.0
|
BATE
|
00280523723TRLO0
|
|
14:37:13
|
178
|
620.0
|
BATE
|
00280523725TRLO0
|
|
14:37:13
|
190
|
620.0
|
BATE
|
00280523727TRLO0
|
|
14:37:13
|
182
|
620.0
|
BATE
|
00280523728TRLO0
|
|
14:37:13
|
161
|
620.0
|
BATE
|
00280523731TRLO0
|
|
14:37:13
|
1,562
|
620.0
|
CHIX
|
00280523732TRLO0
|
|
14:37:13
|
164
|
620.0
|
CHIX
|
00280523733TRLO0
|
|
14:37:13
|
174
|
620.0
|
CHIX
|
00280523734TRLO0
|
|
14:37:13
|
175
|
620.0
|
CHIX
|
00280523735TRLO0
|
|
14:42:02
|
217
|
619.0
|
CHIX
|
00280527396TRLO0
|
|
14:42:02
|
187
|
619.0
|
BATE
|
00280527397TRLO0
|
|
14:42:02
|
167
|
619.0
|
BATE
|
00280527398TRLO0
|
|
14:42:02
|
163
|
619.0
|
BATE
|
00280527399TRLO0
|
|
14:42:02
|
124
|
619.0
|
CHIX
|
00280527401TRLO0
|
|
14:42:02
|
252
|
619.0
|
CHIX
|
00280527402TRLO0
|
|
14:42:02
|
111
|
619.0
|
CHIX
|
00280527403TRLO0
|
|
14:42:04
|
757
|
619.0
|
CHIX
|
00280527460TRLO0
|
|
14:42:04
|
163
|
619.0
|
CHIX
|
00280527461TRLO0
|
|
14:42:04
|
168
|
619.0
|
CHIX
|
00280527464TRLO0
|
|
14:42:04
|
174
|
619.0
|
CHIX
|
00280527465TRLO0
|
|
14:42:04
|
162
|
619.0
|
CHIX
|
00280527466TRLO0
|
|
14:42:04
|
181
|
619.0
|
CHIX
|
00280527467TRLO0
|
|
14:45:06
|
261
|
618.5
|
BATE
|
00280529807TRLO0
|
|
14:45:06
|
173
|
618.5
|
BATE
|
00280529809TRLO0
|
|
14:45:06
|
1,082
|
618.5
|
CHIX
|
00280529810TRLO0
|
|
14:45:06
|
174
|
618.5
|
CHIX
|
00280529811TRLO0
|
|
14:45:06
|
174
|
618.5
|
CHIX
|
00280529812TRLO0
|
|
14:45:06
|
179
|
618.5
|
CHIX
|
00280529813TRLO0
|
|
14:45:06
|
179
|
618.5
|
CHIX
|
00280529814TRLO0
|
|
14:45:06
|
167
|
618.5
|
CHIX
|
00280529815TRLO0
|
|
14:45:06
|
168
|
618.5
|
CHIX
|
00280529816TRLO0
|
|
14:51:32
|
609
|
618.0
|
CHIX
|
00280534313TRLO0
|
|
14:51:32
|
167
|
618.0
|
BATE
|
00280534314TRLO0
|
|
14:51:32
|
230
|
618.0
|
CHIX
|
00280534315TRLO0
|
|
14:51:32
|
382
|
618.0
|
CHIX
|
00280534316TRLO0
|
|
14:51:32
|
168
|
618.0
|
CHIX
|
00280534317TRLO0
|
|
14:51:32
|
180
|
618.0
|
CHIX
|
00280534318TRLO0
|
|
14:51:32
|
168
|
618.0
|
CHIX
|
00280534319TRLO0
|
|
14:51:32
|
180
|
618.0
|
XLON
|
00280534320TRLO0
|
|
14:51:32
|
174
|
618.0
|
XLON
|
00280534321TRLO0
|
|
14:53:17
|
161
|
617.5
|
BATE
|
00280535542TRLO0
|
|
14:53:17
|
170
|
617.5
|
BATE
|
00280535543TRLO0
|
|
14:53:17
|
183
|
617.5
|
CHIX
|
00280535544TRLO0
|
|
14:53:17
|
224
|
617.5
|
CHIX
|
00280535545TRLO0
|
|
14:53:17
|
1,000
|
617.5
|
CHIX
|
00280535546TRLO0
|
|
14:53:17
|
254
|
617.5
|
CHIX
|
00280535547TRLO0
|
|
14:53:17
|
239
|
617.5
|
CHIX
|
00280535548TRLO0
|
|
14:53:17
|
171
|
617.5
|
CHIX
|
00280535549TRLO0
|
|
14:53:17
|
181
|
617.5
|
CHIX
|
00280535550TRLO0
|
|
14:54:04
|
50
|
617.0
|
CHIX
|
00280536113TRLO0
|
|
14:54:07
|
22
|
617.0
|
CHIX
|
00280536148TRLO0
|
|
14:55:13
|
13
|
617.0
|
CHIX
|
00280537038TRLO0
|
|
14:56:01
|
9
|
617.0
|
CHIX
|
00280537572TRLO0
|
|
14:57:24
|
95
|
617.0
|
CHIX
|
00280538579TRLO0
|
|
14:57:24
|
176
|
617.0
|
CHIX
|
00280538580TRLO0
|
|
14:57:24
|
167
|
617.0
|
CHIX
|
00280538581TRLO0
|
|
14:57:24
|
168
|
617.0
|
CHIX
|
00280538582TRLO0
|
|
14:57:24
|
61
|
617.0
|
CHIX
|
00280538583TRLO0
|
|
14:57:24
|
107
|
617.0
|
CHIX
|
00280538584TRLO0
|
|
14:57:24
|
195
|
617.0
|
CHIX
|
00280538585TRLO0
|
|
14:57:24
|
168
|
617.0
|
CHIX
|
00280538586TRLO0
|
|
14:57:24
|
183
|
617.0
|
CHIX
|
00280538587TRLO0
|
|
14:57:24
|
176
|
617.0
|
CHIX
|
00280538588TRLO0
|
|
14:57:24
|
169
|
617.0
|
BATE
|
00280538589TRLO0
|
|
15:02:00
|
166
|
616.5
|
BATE
|
00280542484TRLO0
|
|
15:02:00
|
165
|
616.5
|
CHIX
|
00280542485TRLO0
|
|
15:02:00
|
533
|
616.5
|
CHIX
|
00280542486TRLO0
|
|
15:02:00
|
13
|
616.5
|
CHIX
|
00280542487TRLO0
|
|
15:07:49
|
328
|
616.5
|
CHIX
|
00280547216TRLO0
|
|
15:07:49
|
180
|
616.5
|
BATE
|
00280547217TRLO0
|
|
15:07:49
|
13
|
616.5
|
CHIX
|
00280547218TRLO0
|
|
15:07:49
|
168
|
616.5
|
CHIX
|
00280547219TRLO0
|
|
15:07:49
|
170
|
616.5
|
CHIX
|
00280547220TRLO0
|
|
15:07:49
|
176
|
616.5
|
CHIX
|
00280547221TRLO0
|
|
15:07:49
|
185
|
616.5
|
CHIX
|
00280547222TRLO0
|
|
15:07:49
|
179
|
616.5
|
CHIX
|
00280547223TRLO0
|
|
15:07:49
|
184
|
616.5
|
CHIX
|
00280547224TRLO0
|
|
15:07:49
|
618
|
616.5
|
CHIX
|
00280547225TRLO0
|
|
15:07:49
|
155
|
616.5
|
CHIX
|
00280547226TRLO0
|
|
15:07:49
|
213
|
616.5
|
CHIX
|
00280547227TRLO0
|
|
15:07:49
|
160
|
616.5
|
XLON
|
00280547228TRLO0
|
|
15:08:17
|
609
|
616.0
|
CHIX
|
00280547488TRLO0
|
|
15:11:10
|
66
|
616.0
|
BATE
|
00280549382TRLO0
|
|
15:11:10
|
108
|
616.0
|
BATE
|
00280549383TRLO0
|
|
15:11:10
|
1,398
|
616.0
|
CHIX
|
00280549384TRLO0
|
|
15:11:10
|
93
|
616.0
|
CHIX
|
00280549385TRLO0
|
|
15:11:10
|
894
|
616.0
|
CHIX
|
00280549386TRLO0
|
|
15:11:10
|
175
|
616.0
|
CHIX
|
00280549387TRLO0
|
|
15:11:10
|
176
|
616.0
|
CHIX
|
00280549388TRLO0
|
|
15:11:10
|
189
|
616.0
|
CHIX
|
00280549389TRLO0
|
|
15:11:10
|
183
|
616.0
|
CHIX
|
00280549390TRLO0
|
|
15:11:10
|
164
|
616.0
|
XLON
|
00280549391TRLO0
|
|
15:11:10
|
173
|
616.0
|
XLON
|
00280549392TRLO0
|
|
15:12:35
|
405
|
615.5
|
CHIX
|
00280550283TRLO0
|
|
15:12:35
|
306
|
615.5
|
CHIX
|
00280550284TRLO0
|
|
15:12:35
|
150
|
615.5
|
CHIX
|
00280550285TRLO0
|
|
15:12:35
|
628
|
615.5
|
CHIX
|
00280550286TRLO0
|
|
15:12:35
|
185
|
615.5
|
BATE
|
00280550287TRLO0
|
|
15:12:35
|
51
|
615.5
|
CHIX
|
00280550288TRLO0
|
|
15:12:35
|
398
|
615.5
|
CHIX
|
00280550290TRLO0
|
|
15:12:35
|
179
|
615.5
|
CHIX
|
00280550291TRLO0
|
|
15:14:50
|
346
|
615.0
|
CHIX
|
00280551670TRLO0
|
|
15:14:50
|
516
|
615.0
|
CHIX
|
00280551671TRLO0
|
|
15:14:50
|
275
|
615.0
|
CHIX
|
00280551672TRLO0
|
|
15:19:35
|
186
|
614.5
|
CHIX
|
00280554504TRLO0
|
|
15:19:35
|
172
|
614.5
|
BATE
|
00280554505TRLO0
|
|
15:19:35
|
169
|
614.5
|
BATE
|
00280554506TRLO0
|
|
15:19:35
|
169
|
614.5
|
BATE
|
00280554507TRLO0
|
|
15:19:35
|
134
|
614.5
|
CHIX
|
00280554508TRLO0
|
|
15:19:35
|
538
|
614.5
|
CHIX
|
00280554509TRLO0
|
|
15:19:35
|
187
|
614.5
|
CHIX
|
00280554510TRLO0
|
|
15:19:35
|
170
|
614.5
|
CHIX
|
00280554511TRLO0
|
|
15:22:06
|
15
|
613.5
|
BATE
|
00280555750TRLO0
|
|
15:23:45
|
6
|
613.5
|
BATE
|
00280556661TRLO0
|
|
15:23:45
|
163
|
613.5
|
BATE
|
00280556666TRLO0
|
|
15:23:45
|
177
|
613.5
|
CHIX
|
00280556667TRLO0
|
|
15:23:45
|
188
|
613.5
|
CHIX
|
00280556668TRLO0
|
|
15:23:45
|
169
|
613.5
|
CHIX
|
00280556669TRLO0
|
|
15:23:45
|
161
|
613.5
|
CHIX
|
00280556670TRLO0
|
|
15:23:45
|
176
|
613.5
|
CHIX
|
00280556671TRLO0
|
|
15:27:26
|
291
|
613.0
|
CHIX
|
00280559133TRLO0
|
|
15:27:26
|
181
|
613.0
|
BATE
|
00280559134TRLO0
|
|
15:27:26
|
924
|
613.0
|
CHIX
|
00280559135TRLO0
|
|
15:27:26
|
186
|
613.0
|
CHIX
|
00280559136TRLO0
|
|
15:27:26
|
163
|
613.0
|
CHIX
|
00280559137TRLO0
|
|
15:27:26
|
179
|
613.0
|
XLON
|
00280559138TRLO0
|
|
15:27:26
|
11
|
613.0
|
XLON
|
00280559139TRLO0
|
|
15:27:26
|
142
|
613.0
|
XLON
|
00280559140TRLO0
|
|
15:27:26
|
17
|
613.0
|
XLON
|
00280559141TRLO0
|
|
15:27:26
|
165
|
613.0
|
XLON
|
00280559142TRLO0
|
|
15:27:26
|
185
|
613.0
|
XLON
|
00280559143TRLO0
|
|
15:30:12
|
187
|
612.0
|
BATE
|
00280561113TRLO0
|
|
15:30:12
|
185
|
612.0
|
CHIX
|
00280561114TRLO0
|
|
15:30:12
|
701
|
612.0
|
CHIX
|
00280561115TRLO0
|
|
15:30:12
|
180
|
612.0
|
CHIX
|
00280561116TRLO0
|
|
15:30:12
|
180
|
612.0
|
CHIX
|
00280561117TRLO0
|
|
15:30:12
|
178
|
612.0
|
CHIX
|
00280561118TRLO0
|
|
15:30:12
|
186
|
612.0
|
CHIX
|
00280561119TRLO0
|
|
15:30:12
|
164
|
612.0
|
CHIX
|
00280561120TRLO0
|
|
15:31:49
|
313
|
611.5
|
CHIX
|
00280562395TRLO0
|
|
15:32:57
|
21
|
611.5
|
CHIX
|
00280563074TRLO0
|
|
15:32:57
|
175
|
611.5
|
CHIX
|
00280563075TRLO0
|
|
15:32:57
|
179
|
611.5
|
CHIX
|
00280563076TRLO0
|
|
15:32:57
|
105
|
611.5
|
CHIX
|
00280563077TRLO0
|
|
15:35:29
|
167
|
612.5
|
CHIX
|
00280564446TRLO0
|
|
15:35:29
|
167
|
612.5
|
CHIX
|
00280564447TRLO0
|
|
15:37:29
|
344
|
612.5
|
CHIX
|
00280565536TRLO0
|
|
15:37:29
|
11
|
612.5
|
CHIX
|
00280565537TRLO0
|
|
15:37:29
|
170
|
612.5
|
BATE
|
00280565538TRLO0
|
|
15:37:29
|
174
|
612.5
|
CHIX
|
00280565539TRLO0
|
|
15:37:29
|
423
|
612.5
|
CHIX
|
00280565540TRLO0
|
|
15:37:29
|
516
|
612.5
|
CHIX
|
00280565541TRLO0
|
|
15:38:37
|
167
|
612.0
|
BATE
|
00280566058TRLO0
|
|
15:38:37
|
190
|
612.0
|
BATE
|
00280566059TRLO0
|
|
15:38:37
|
163
|
612.0
|
BATE
|
00280566060TRLO0
|
|
15:38:37
|
461
|
612.0
|
CHIX
|
00280566061TRLO0
|
|
15:38:37
|
550
|
612.0
|
CHIX
|
00280566062TRLO0
|
|
15:38:37
|
162
|
612.0
|
CHIX
|
00280566063TRLO0
|
|
15:38:37
|
301
|
612.0
|
CHIX
|
00280566064TRLO0
|
|
15:38:37
|
176
|
612.0
|
CHIX
|
00280566065TRLO0
|
|
15:38:37
|
168
|
612.0
|
CHIX
|
00280566066TRLO0
|
|
15:38:47
|
184
|
611.5
|
CHIX
|
00280566143TRLO0
|
|
15:38:47
|
179
|
611.5
|
CHIX
|
00280566144TRLO0
|
|
15:39:18
|
20
|
611.0
|
CHIX
|
00280566500TRLO0
|
|
15:39:18
|
101
|
611.0
|
CHIX
|
00280566501TRLO0
|
|
15:39:19
|
47
|
611.0
|
CHIX
|
00280566506TRLO0
|
|
15:39:20
|
19
|
611.0
|
CHIX
|
00280566515TRLO0
|
|
15:39:20
|
182
|
611.0
|
CHIX
|
00280566516TRLO0
|
|
15:45:51
|
171
|
611.5
|
CHIX
|
00280570785TRLO0
|
|
15:45:51
|
104
|
611.5
|
CHIX
|
00280570786TRLO0
|
|
15:46:20
|
73
|
611.5
|
CHIX
|
00280571153TRLO0
|
|
15:46:20
|
260
|
611.5
|
BATE
|
00280571154TRLO0
|
|
15:46:20
|
357
|
611.5
|
CHIX
|
00280571155TRLO0
|
|
15:46:20
|
344
|
611.5
|
CHIX
|
00280571156TRLO0
|
|
15:46:20
|
353
|
611.5
|
CHIX
|
00280571157TRLO0
|
|
15:46:20
|
333
|
611.5
|
CHIX
|
00280571158TRLO0
|
|
15:46:20
|
80
|
611.5
|
CHIX
|
00280571159TRLO0
|
|
15:46:20
|
1,242
|
611.5
|
CHIX
|
00280571160TRLO0
|
|
15:46:20
|
151
|
611.5
|
CHIX
|
00280571161TRLO0
|
|
15:46:20
|
85
|
611.5
|
BATE
|
00280571162TRLO0
|
|
15:46:20
|
175
|
611.5
|
BATE
|
00280571163TRLO0
|
|
15:50:00
|
184
|
611.0
|
CHIX
|
00280573797TRLO0
|
|
15:50:00
|
166
|
611.0
|
BATE
|
00280573798TRLO0
|
|
15:50:00
|
329
|
611.0
|
CHIX
|
00280573799TRLO0
|
|
15:50:00
|
173
|
611.0
|
CHIX
|
00280573800TRLO0
|
|
15:50:00
|
176
|
611.0
|
CHIX
|
00280573801TRLO0
|
|
15:50:00
|
169
|
611.0
|
CHIX
|
00280573802TRLO0
|
|
15:50:00
|
77
|
611.0
|
CHIX
|
00280573803TRLO0
|
|
15:50:00
|
98
|
611.0
|
CHIX
|
00280573804TRLO0
|
|
15:50:00
|
187
|
611.0
|
CHIX
|
00280573805TRLO0
|
|
15:50:00
|
51
|
611.0
|
CHIX
|
00280573806TRLO0
|
|
15:50:00
|
174
|
611.0
|
CHIX
|
00280573807TRLO0
|
|
15:59:38
|
185
|
611.0
|
BATE
|
00280579131TRLO0
|
|
15:59:38
|
179
|
611.0
|
BATE
|
00280579132TRLO0
|
|
15:59:38
|
162
|
611.0
|
BATE
|
00280579133TRLO0
|
|
15:59:38
|
185
|
611.0
|
CHIX
|
00280579134TRLO0
|
|
15:59:38
|
285
|
611.0
|
CHIX
|
00280579135TRLO0
|
|
15:59:38
|
190
|
611.0
|
CHIX
|
00280579136TRLO0
|
|
15:59:38
|
3,270
|
611.0
|
CHIX
|
00280579137TRLO0
|
|
15:59:38
|
174
|
611.0
|
CHIX
|
00280579138TRLO0
|
|
15:59:38
|
801
|
611.0
|
CHIX
|
00280579139TRLO0
|
|
15:59:38
|
503
|
611.0
|
CHIX
|
00280579140TRLO0
|
|
15:59:38
|
175
|
611.0
|
XLON
|
00280579141TRLO0
|
|
16:00:40
|
169
|
611.5
|
BATE
|
00280579960TRLO0
|
|
16:00:40
|
489
|
611.5
|
CHIX
|
00280579961TRLO0
|
|
16:00:40
|
550
|
611.5
|
CHIX
|
00280579962TRLO0
|
|
16:12:28
|
91
|
612.5
|
CHIX
|
00280587313TRLO0
|
|
16:12:57
|
16
|
612.5
|
CHIX
|
00280587609TRLO0
|
|
16:13:06
|
1,258
|
612.5
|
CHIX
|
00280587684TRLO0
|
|
16:14:11
|
353
|
612.5
|
BATE
|
00280588317TRLO0
|
|
16:14:11
|
354
|
612.5
|
BATE
|
00280588318TRLO0
|
|
16:14:11
|
257
|
612.5
|
BATE
|
00280588319TRLO0
|
|
16:14:11
|
1
|
612.5
|
BATE
|
00280588320TRLO0
|
|
16:14:11
|
5,096
|
612.5
|
CHIX
|
00280588321TRLO0
|
|
16:14:11
|
161
|
612.5
|
CHIX
|
00280588322TRLO0
|
|
16:14:11
|
2,420
|
612.5
|
CHIX
|
00280588323TRLO0
|
|
16:14:11
|
6,461
|
612.5
|
CHIX
|
00280588324TRLO0
|
|
16:14:11
|
6,461
|
612.5
|
CHIX
|
00280588325TRLO0
|
|
16:14:11
|
6,461
|
612.5
|
CHIX
|
00280588326TRLO0
|
|
16:21:18
|
101
|
613.5
|
CHIX
|
00280592818TRLO0
|
|
16:22:09
|
354
|
613.5
|
BATE
|
00280593311TRLO0
|
|
16:22:09
|
349
|
613.5
|
BATE
|
00280593312TRLO0
|
|
16:22:09
|
303
|
613.5
|
CHIX
|
00280593313TRLO0
|
|
16:22:09
|
171
|
613.5
|
CHIX
|
00280593314TRLO0
|
|
16:22:09
|
388
|
613.5
|
CHIX
|
00280593315TRLO0
|
|
16:22:09
|
3,462
|
613.5
|
CHIX
|
00280593316TRLO0
|
|
16:22:09
|
886
|
613.5
|
CHIX
|
00280593317TRLO0
|
|
16:22:09
|
5,483
|
613.5
|
CHIX
|
00280593318TRLO0
|
|
16:22:09
|
2,692
|
613.5
|
CHIX
|
00280593319TRLO0
|
|
16:22:09
|
414
|
613.5
|
XLON
|
00280593320TRLO0
|
|
16:22:09
|
1,207
|
613.5
|
XLON
|
00280593321TRLO0
|
|
16:23:44
|
1,875
|
614.0
|
CHIX
|
00280594375TRLO0
|
|
16:23:51
|
2,126
|
614.0
|
CHIX
|
00280594457TRLO0
|
|
16:23:51
|
1,723
|
614.0
|
CHIX
|
00280594458TRLO0
|
|
16:27:25
|
1,254
|
614.5
|
CHIX
|
00280597041TRLO0
|
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
POSEAPFAAFESEFA
Drax (LSE:DRX)
Historical Stock Chart
Von Jan 2025 bis Feb 2025
Drax (LSE:DRX)
Historical Stock Chart
Von Feb 2024 bis Feb 2025
