Transaction in Own Shares

International Cons Airlines Group

24 December 2024

 

Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 23 December 2024 it purchased 1,274,082 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. Number of shares purchased Trading venue Lowest price paid Highest price paid 764,449 LON £3.0100 £3.0690 509,633 MAD €3.6230 €3.7030 The purchases were made pursuant to the share repurchase programme announced on 08 November 2024. Following the purchase, the Company holds 112,714,063 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,858,761,947 shares. The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders 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, the Company to the Spanish National Securities Market Commission (CNMV). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by [brokers name] (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement. IAG Shareholder Services 24 December 2024 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 1,274,082 Date of purchases: 23-December-2024 Investment firm: Goldman Sachs Bank Europe SE Individual transactions: Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 4,389 3.0650 GBP XLON 23/12/2024 08:00:16 1131286479503892 956 3.0660 GBP XLON 23/12/2024 08:00:16 1131286479503890 3,494 3.0660 GBP XLON 23/12/2024 08:00:16 1131286479503891 4,340 3.0670 GBP XLON 23/12/2024 08:00:16 1131286479503888 1,933 3.0680 GBP XLON 23/12/2024 08:01:32 1131286479504858 1,867 3.0690 GBP XLON 23/12/2024 08:01:45 1131286479504956 1,669 3.0550 GBP XLON 23/12/2024 08:02:25 1131286479505322 1,582 3.0490 GBP XLON 23/12/2024 08:02:46 1131286479505480 1,644 3.0560 GBP XLON 23/12/2024 08:03:41 1131286479505638 1,550 3.0560 GBP XLON 23/12/2024 08:03:55 1131286479505703 1,584 3.0570 GBP XLON 23/12/2024 08:03:55 1131286479505700 1,761 3.0570 GBP XLON 23/12/2024 08:05:49 1131286479506058 575 3.0580 GBP XLON 23/12/2024 08:06:59 1131286479506209 983 3.0580 GBP XLON 23/12/2024 08:06:59 1131286479506210 1,452 3.0570 GBP XLON 23/12/2024 08:07:29 1131286479506322 306 3.0580 GBP XLON 23/12/2024 08:07:29 1131286479506318 1,233 3.0580 GBP XLON 23/12/2024 08:07:29 1131286479506319 1,444 3.0540 GBP XLON 23/12/2024 08:08:47 1131286479506455 414 3.0550 GBP XLON 23/12/2024 08:08:47 1131286479506450 1,101 3.0550 GBP XLON 23/12/2024 08:08:47 1131286479506449 1,503 3.0560 GBP XLON 23/12/2024 08:09:20 1131286479506509 1,464 3.0540 GBP XLON 23/12/2024 08:10:11 1131286479506700 1,545 3.0530 GBP XLON 23/12/2024 08:11:12 1131286479506886 1,435 3.0500 GBP XLON 23/12/2024 08:12:48 1131286479507059 255 3.0490 GBP XLON 23/12/2024 08:13:33 1131286479507180 1,230 3.0490 GBP XLON 23/12/2024 08:13:33 1131286479507179 1,533 3.0500 GBP XLON 23/12/2024 08:14:58 1131286479507366 1,530 3.0490 GBP XLON 23/12/2024 08:15:02 1131286479507383 1,531 3.0480 GBP XLON 23/12/2024 08:15:05 1131286479507385 1,551 3.0420 GBP XLON 23/12/2024 08:15:49 1131286479507536 1,479 3.0420 GBP XLON 23/12/2024 08:16:45 1131286479507664 1,412 3.0400 GBP XLON 23/12/2024 08:18:25 1131286479507923 461 3.0390 GBP XLON 23/12/2024 08:18:37 1131286479507930 993 3.0390 GBP XLON 23/12/2024 08:18:37 1131286479507929 90 3.0400 GBP XLON 23/12/2024 08:19:13 1131286479507994 1,933 3.0400 GBP XLON 23/12/2024 08:20:08 1131286479508098 1,953 3.0390 GBP XLON 23/12/2024 08:20:53 1131286479508163 1,041 3.0400 GBP XLON 23/12/2024 08:22:12 1131286479508256 375 3.0410 GBP XLON 23/12/2024 08:23:37 1131286479508380 1,064 3.0410 GBP XLON 23/12/2024 08:23:37 1131286479508379 428 3.0410 GBP XLON 23/12/2024 08:23:52 1131286479508405 1,568 3.0420 GBP XLON 23/12/2024 08:24:29 1131286479508458 283 3.0410 GBP XLON 23/12/2024 08:24:44 1131286479508480 1,338 3.0410 GBP XLON 23/12/2024 08:24:44 1131286479508479 1,597 3.0390 GBP XLON 23/12/2024 08:25:32 1131286479508593 1,570 3.0400 GBP XLON 23/12/2024 08:27:08 1131286479508767 1,511 3.0400 GBP XLON 23/12/2024 08:28:09 1131286479508913 1,483 3.0410 GBP XLON 23/12/2024 08:29:20 1131286479509051 1,481 3.0420 GBP XLON 23/12/2024 08:29:20 1131286479509048 1,450 3.0350 GBP XLON 23/12/2024 08:30:59 1131286479509238 1,431 3.0320 GBP XLON 23/12/2024 08:31:41 1131286479509328 1,478 3.0340 GBP XLON 23/12/2024 08:33:59 1131286479509559 1,485 3.0350 GBP XLON 23/12/2024 08:33:59 1131286479509557 1,172 3.0340 GBP XLON 23/12/2024 08:36:46 1131286479509832 320 3.0340 GBP XLON 23/12/2024 08:36:58 1131286479509835 1,486 3.0330 GBP XLON 23/12/2024 08:39:19 1131286479509949 667 3.0350 GBP XLON 23/12/2024 08:41:35 1131286479510058 1,727 3.0350 GBP XLON 23/12/2024 08:41:35 1131286479510059 1,497 3.0380 GBP XLON 23/12/2024 08:43:12 1131286479510150 1,065 3.0380 GBP XLON 23/12/2024 08:43:16 1131286479510153 2,147 3.0370 GBP XLON 23/12/2024 08:43:36 1131286479510164 2,196 3.0360 GBP XLON 23/12/2024 08:44:14 1131286479510175 832 3.0330 GBP XLON 23/12/2024 08:45:08 1131286479510221 596 3.0330 GBP XLON 23/12/2024 08:45:24 1131286479510223 478 3.0410 GBP XLON 23/12/2024 08:47:20 1131286479510287 970 3.0410 GBP XLON 23/12/2024 08:47:20 1131286479510286 1,442 3.0440 GBP XLON 23/12/2024 08:48:20 1131286479510329 1,439 3.0430 GBP XLON 23/12/2024 08:48:35 1131286479510340 1,189 3.0420 GBP XLON 23/12/2024 08:49:12 1131286479510391 1,533 3.0470 GBP XLON 23/12/2024 08:50:44 1131286479510457 1,521 3.0500 GBP XLON 23/12/2024 08:53:58 1131286479510579 1,512 3.0540 GBP XLON 23/12/2024 08:54:02 1131286479510604 597 3.0530 GBP XLON 23/12/2024 08:54:15 1131286479510617 884 3.0530 GBP XLON 23/12/2024 08:54:15 1131286479510616 892 3.0550 GBP XLON 23/12/2024 08:56:00 1131286479510696 446 3.0550 GBP XLON 23/12/2024 08:56:25 1131286479510714 1,443 3.0590 GBP XLON 23/12/2024 08:58:01 1131286479510775 1,460 3.0590 GBP XLON 23/12/2024 08:58:46 1131286479510791 1,502 3.0590 GBP XLON 23/12/2024 08:58:46 1131286479510792 1,451 3.0580 GBP XLON 23/12/2024 09:00:00 1131286479510878 1,440 3.0540 GBP XLON 23/12/2024 09:00:14 1131286479510932 1,494 3.0540 GBP XLON 23/12/2024 09:02:26 1131286479511161 736 3.0540 GBP XLON 23/12/2024 09:03:02 1131286479511210 1,607 3.0570 GBP XLON 23/12/2024 09:06:58 1131286479511423 1,943 3.0560 GBP XLON 23/12/2024 09:07:52 1131286479511459 355 3.0550 GBP XLON 23/12/2024 09:07:54 1131286479511464 1,603 3.0550 GBP XLON 23/12/2024 09:07:54 1131286479511463 1,552 3.0540 GBP XLON 23/12/2024 09:09:22 1131286479511532 205 3.0540 GBP XLON 23/12/2024 09:09:57 1131286479511592 1,326 3.0540 GBP XLON 23/12/2024 09:09:57 1131286479511593 1,515 3.0540 GBP XLON 23/12/2024 09:11:36 1131286479511700 1,500 3.0520 GBP XLON 23/12/2024 09:13:05 1131286479511821 83 3.0560 GBP XLON 23/12/2024 09:13:57 1131286479511930 1,391 3.0560 GBP XLON 23/12/2024 09:13:57 1131286479511929 206 3.0560 GBP XLON 23/12/2024 09:15:02 1131286479512024 1,325 3.0560 GBP XLON 23/12/2024 09:15:02 1131286479512023 1,502 3.0540 GBP XLON 23/12/2024 09:17:22 1131286479512140 544 3.0550 GBP XLON 23/12/2024 09:20:59 1131286479512327 1,422 3.0550 GBP XLON 23/12/2024 09:20:59 1131286479512323 1,726 3.0560 GBP XLON 23/12/2024 09:22:34 1131286479512391 1,647 3.0600 GBP XLON 23/12/2024 09:23:45 1131286479512451 24 3.0600 GBP XLON 23/12/2024 09:23:56 1131286479512472 1,646 3.0590 GBP XLON 23/12/2024 09:24:00 1131286479512475 234 3.0590 GBP XLON 23/12/2024 09:27:09 1131286479512613 3,064 3.0620 GBP XLON 23/12/2024 09:32:01 1131286479512861 2,605 3.0610 GBP XLON 23/12/2024 09:32:38 1131286479512897 1,579 3.0610 GBP XLON 23/12/2024 09:33:35 1131286479512923 603 3.0600 GBP XLON 23/12/2024 09:33:41 1131286479512927 1,586 3.0600 GBP XLON 23/12/2024 09:33:41 1131286479512926 1,923 3.0610 GBP XLON 23/12/2024 09:35:02 1131286479512965 1,586 3.0600 GBP XLON 23/12/2024 09:39:26 1131286479513097 1,632 3.0620 GBP XLON 23/12/2024 09:42:37 1131286479513240 1,001 3.0620 GBP XLON 23/12/2024 09:43:08 1131286479513271 2,199 3.0610 GBP XLON 23/12/2024 09:43:09 1131286479513280 1,585 3.0600 GBP XLON 23/12/2024 09:43:12 1131286479513289 1,588 3.0590 GBP XLON 23/12/2024 09:43:13 1131286479513291 1,425 3.0630 GBP XLON 23/12/2024 09:47:40 1131286479513454 1,455 3.0640 GBP XLON 23/12/2024 09:47:40 1131286479513451 1,454 3.0670 GBP XLON 23/12/2024 09:49:21 1131286479513543 1,442 3.0660 GBP XLON 23/12/2024 09:49:34 1131286479513561 1,445 3.0650 GBP XLON 23/12/2024 09:50:28 1131286479513612 1,436 3.0620 GBP XLON 23/12/2024 09:51:02 1131286479513640 1,426 3.0610 GBP XLON 23/12/2024 09:53:17 1131286479513713 191 3.0630 GBP XLON 23/12/2024 09:57:03 1131286479513888 1,658 3.0630 GBP XLON 23/12/2024 09:57:03 1131286479513889 2,013 3.0620 GBP XLON 23/12/2024 09:57:19 1131286479513904 1,657 3.0600 GBP XLON 23/12/2024 09:58:40 1131286479513945 1,523 3.0590 GBP XLON 23/12/2024 09:59:54 1131286479514021 66 3.0630 GBP XLON 23/12/2024 10:01:41 1131286479514146 1,395 3.0630 GBP XLON 23/12/2024 10:01:41 1131286479514147 610 3.0620 GBP XLON 23/12/2024 10:01:45 1131286479514149 848 3.0620 GBP XLON 23/12/2024 10:01:45 1131286479514150 1,463 3.0620 GBP XLON 23/12/2024 10:03:30 1131286479514197 1,595 3.0650 GBP XLON 23/12/2024 10:04:33 1131286479514232 1,537 3.0650 GBP XLON 23/12/2024 10:08:40 1131286479514362 1,533 3.0660 GBP XLON 23/12/2024 10:10:51 1131286479514471 1,552 3.0660 GBP XLON 23/12/2024 10:13:26 1131286479514649 931 3.0670 GBP XLON 23/12/2024 10:13:59 1131286479514675 1,245 3.0670 GBP XLON 23/12/2024 10:13:59 1131286479514676 309 3.0660 GBP XLON 23/12/2024 10:15:03 1131286479514721 1,674 3.0660 GBP XLON 23/12/2024 10:15:03 1131286479514722 1,540 3.0650 GBP XLON 23/12/2024 10:15:37 1131286479514779 121 3.0630 GBP XLON 23/12/2024 10:17:05 1131286479514939 1,548 3.0630 GBP XLON 23/12/2024 10:17:05 1131286479514938 1,492 3.0650 GBP XLON 23/12/2024 10:19:53 1131286479515064 1,505 3.0640 GBP XLON 23/12/2024 10:20:40 1131286479515072 1,481 3.0640 GBP XLON 23/12/2024 10:21:53 1131286479515120 1,514 3.0650 GBP XLON 23/12/2024 10:23:29 1131286479515192 1,519 3.0620 GBP XLON 23/12/2024 10:25:48 1131286479515332 1,455 3.0620 GBP XLON 23/12/2024 10:28:03 1131286479515413 1,475 3.0630 GBP XLON 23/12/2024 10:29:23 1131286479515480 1,511 3.0620 GBP XLON 23/12/2024 10:29:50 1131286479515512 1,475 3.0620 GBP XLON 23/12/2024 10:31:22 1131286479515566 585 3.0630 GBP XLON 23/12/2024 10:36:43 1131286479515788 1,425 3.0630 GBP XLON 23/12/2024 10:36:43 1131286479515789 1,877 3.0630 GBP XLON 23/12/2024 10:37:20 1131286479515826 798 3.0630 GBP XLON 23/12/2024 10:38:08 1131286479515857 959 3.0630 GBP XLON 23/12/2024 10:38:08 1131286479515858 62 3.0650 GBP XLON 23/12/2024 10:42:01 1131286479516000 1,473 3.0650 GBP XLON 23/12/2024 10:42:01 1131286479516001 2,018 3.0670 GBP XLON 23/12/2024 10:45:30 1131286479516119 1,953 3.0660 GBP XLON 23/12/2024 10:46:12 1131286479516139 1,709 3.0640 GBP XLON 23/12/2024 10:46:22 1131286479516148 1,559 3.0650 GBP XLON 23/12/2024 10:46:22 1131286479516145 1,429 3.0680 GBP XLON 23/12/2024 10:51:19 1131286479516357 1,590 3.0670 GBP XLON 23/12/2024 10:51:27 1131286479516361 723 3.0640 GBP XLON 23/12/2024 10:54:22 1131286479516494 802 3.0640 GBP XLON 23/12/2024 10:54:22 1131286479516493 1,521 3.0650 GBP XLON 23/12/2024 10:55:01 1131286479516505 1,493 3.0650 GBP XLON 23/12/2024 10:57:02 1131286479516550 1,489 3.0640 GBP XLON 23/12/2024 10:59:06 1131286479516609 736 3.0610 GBP XLON 23/12/2024 11:03:45 1131286479516811 766 3.0610 GBP XLON 23/12/2024 11:03:45 1131286479516810 1,471 3.0600 GBP XLON 23/12/2024 11:04:35 1131286479516857 1,414 3.0600 GBP XLON 23/12/2024 11:05:30 1131286479516880 1,428 3.0590 GBP XLON 23/12/2024 11:06:29 1131286479516932 1,484 3.0610 GBP XLON 23/12/2024 11:09:18 1131286479517102 431 3.0610 GBP XLON 23/12/2024 11:11:00 1131286479517161 1,053 3.0610 GBP XLON 23/12/2024 11:11:00 1131286479517160 1,476 3.0620 GBP XLON 23/12/2024 11:14:00 1131286479517224 1,488 3.0620 GBP XLON 23/12/2024 11:15:17 1131286479517260 1,449 3.0600 GBP XLON 23/12/2024 11:16:26 1131286479517296 1,446 3.0620 GBP XLON 23/12/2024 11:21:18 1131286479517408 1,445 3.0610 GBP XLON 23/12/2024 11:21:19 1131286479517420 207 3.0590 GBP XLON 23/12/2024 11:25:10 1131286479517554 1,246 3.0590 GBP XLON 23/12/2024 11:25:10 1131286479517553 1,446 3.0600 GBP XLON 23/12/2024 11:25:10 1131286479517552 1,441 3.0600 GBP XLON 23/12/2024 11:27:26 1131286479517620 1,430 3.0590 GBP XLON 23/12/2024 11:30:19 1131286479517674 1,442 3.0580 GBP XLON 23/12/2024 11:32:21 1131286479517737 1,441 3.0580 GBP XLON 23/12/2024 11:33:14 1131286479517773 1,442 3.0550 GBP XLON 23/12/2024 11:36:00 1131286479517924 1,456 3.0560 GBP XLON 23/12/2024 11:36:00 1131286479517917 1,263 3.0550 GBP XLON 23/12/2024 11:42:53 1131286479518152 264 3.0560 GBP XLON 23/12/2024 11:43:37 1131286479518170 1,242 3.0560 GBP XLON 23/12/2024 11:44:34 1131286479518203 214 3.0550 GBP XLON 23/12/2024 11:45:00 1131286479518214 1,470 3.0540 GBP XLON 23/12/2024 11:48:52 1131286479518430 1,471 3.0530 GBP XLON 23/12/2024 11:52:19 1131286479518546 1,458 3.0520 GBP XLON 23/12/2024 11:53:15 1131286479518570 560 3.0510 GBP XLON 23/12/2024 11:53:24 1131286479518587 883 3.0510 GBP XLON 23/12/2024 11:53:24 1131286479518586 1,446 3.0500 GBP XLON 23/12/2024 11:54:28 1131286479518630 1,450 3.0490 GBP XLON 23/12/2024 11:54:39 1131286479518638 1,475 3.0530 GBP XLON 23/12/2024 11:59:45 1131286479518804 1,492 3.0530 GBP XLON 23/12/2024 12:00:10 1131286479518822 5 3.0540 GBP XLON 23/12/2024 12:01:13 1131286479518871 7 3.0540 GBP XLON 23/12/2024 12:01:13 1131286479518868 22 3.0540 GBP XLON 23/12/2024 12:01:13 1131286479518870 28 3.0540 GBP XLON 23/12/2024 12:01:13 1131286479518869 1,479 3.0530 GBP XLON 23/12/2024 12:02:16 1131286479518902 1,423 3.0540 GBP XLON 23/12/2024 12:02:16 1131286479518893 1,454 3.0520 GBP XLON 23/12/2024 12:04:43 1131286479518984 2,661 3.0550 GBP XLON 23/12/2024 12:17:58 1131286479519359 1,474 3.0540 GBP XLON 23/12/2024 12:18:33 1131286479519378 3,243 3.0560 GBP XLON 23/12/2024 12:21:24 1131286479519491 3,055 3.0560 GBP XLON 23/12/2024 12:25:38 1131286479519647 2,645 3.0540 GBP XLON 23/12/2024 12:26:13 1131286479519696 2,463 3.0550 GBP XLON 23/12/2024 12:26:13 1131286479519688 1,706 3.0530 GBP XLON 23/12/2024 12:30:09 1131286479519865 1,556 3.0560 GBP XLON 23/12/2024 12:42:15 1131286479520189 804 3.0570 GBP XLON 23/12/2024 12:44:42 1131286479520270 1,899 3.0570 GBP XLON 23/12/2024 12:44:42 1131286479520271 900 3.0550 GBP XLON 23/12/2024 12:50:23 1131286479520431 2,490 3.0560 GBP XLON 23/12/2024 12:50:23 1131286479520427 297 3.0550 GBP XLON 23/12/2024 12:50:45 1131286479520446 301 3.0550 GBP XLON 23/12/2024 12:50:45 1131286479520445 1,051 3.0560 GBP XLON 23/12/2024 12:56:38 1131286479520626 1,837 3.0560 GBP XLON 23/12/2024 12:56:38 1131286479520625 3,426 3.0580 GBP XLON 23/12/2024 13:00:40 1131286479520781 3,179 3.0570 GBP XLON 23/12/2024 13:03:36 1131286479520884 2,505 3.0560 GBP XLON 23/12/2024 13:04:04 1131286479520908 1,901 3.0550 GBP XLON 23/12/2024 13:04:46 1131286479520935 1,459 3.0550 GBP XLON 23/12/2024 13:05:47 1131286479520982 1,437 3.0540 GBP XLON 23/12/2024 13:08:11 1131286479521061 1,429 3.0510 GBP XLON 23/12/2024 13:09:30 1131286479521184 1,463 3.0510 GBP XLON 23/12/2024 13:11:54 1131286479521441 1,482 3.0510 GBP XLON 23/12/2024 13:13:47 1131286479521528 1,477 3.0490 GBP XLON 23/12/2024 13:17:58 1131286479521709 1,479 3.0500 GBP XLON 23/12/2024 13:17:58 1131286479521702 22 3.0480 GBP XLON 23/12/2024 13:20:10 1131286479521892 1,434 3.0480 GBP XLON 23/12/2024 13:21:59 1131286479521940 9 3.0480 GBP XLON 23/12/2024 13:22:50 1131286479521998 162 3.0480 GBP XLON 23/12/2024 13:22:57 1131286479521999 1,943 3.0460 GBP XLON 23/12/2024 13:30:15 1131286479522244 2,213 3.0470 GBP XLON 23/12/2024 13:30:15 1131286479522241 1,495 3.0470 GBP XLON 23/12/2024 13:32:15 1131286479522285 697 3.0450 GBP XLON 23/12/2024 13:32:38 1131286479522309 1,478 3.0460 GBP XLON 23/12/2024 13:32:38 1131286479522305 1,834 3.0440 GBP XLON 23/12/2024 13:38:37 1131286479522713 1,653 3.0430 GBP XLON 23/12/2024 13:40:48 1131286479522902 1,588 3.0420 GBP XLON 23/12/2024 13:41:02 1131286479522976 1,485 3.0420 GBP XLON 23/12/2024 13:41:57 1131286479523013 1,472 3.0430 GBP XLON 23/12/2024 13:41:57 1131286479523011 1,424 3.0380 GBP XLON 23/12/2024 13:47:43 1131286479523374 1,430 3.0390 GBP XLON 23/12/2024 13:47:43 1131286479523370 1,450 3.0370 GBP XLON 23/12/2024 13:49:34 1131286479523435 1,461 3.0340 GBP XLON 23/12/2024 13:51:01 1131286479523504 1,456 3.0370 GBP XLON 23/12/2024 13:53:39 1131286479523734 1,464 3.0370 GBP XLON 23/12/2024 13:56:14 1131286479523784 1,470 3.0350 GBP XLON 23/12/2024 13:56:20 1131286479523799 1,463 3.0360 GBP XLON 23/12/2024 13:56:20 1131286479523792 72 3.0360 GBP XLON 23/12/2024 13:59:13 1131286479523951 1,446 3.0360 GBP XLON 23/12/2024 13:59:13 1131286479523952 813 3.0380 GBP XLON 23/12/2024 14:04:48 1131286479524247 1,273 3.0380 GBP XLON 23/12/2024 14:04:48 1131286479524248 574 3.0370 GBP XLON 23/12/2024 14:06:12 1131286479524282 1,586 3.0370 GBP XLON 23/12/2024 14:06:12 1131286479524281 1,503 3.0360 GBP XLON 23/12/2024 14:07:03 1131286479524392 1,614 3.0410 GBP XLON 23/12/2024 14:10:59 1131286479524729 592 3.0390 GBP XLON 23/12/2024 14:11:45 1131286479524762 1,000 3.0390 GBP XLON 23/12/2024 14:11:45 1131286479524761 1,583 3.0400 GBP XLON 23/12/2024 14:11:45 1131286479524754 2,120 3.0390 GBP XLON 23/12/2024 14:18:48 1131286479525000 1,795 3.0400 GBP XLON 23/12/2024 14:19:08 1131286479525032 1,513 3.0390 GBP XLON 23/12/2024 14:19:46 1131286479525075 2,435 3.0410 GBP XLON 23/12/2024 14:23:01 1131286479525256 1,475 3.0400 GBP XLON 23/12/2024 14:24:19 1131286479525322 1,586 3.0420 GBP XLON 23/12/2024 14:29:00 1131286479525602 1,677 3.0420 GBP XLON 23/12/2024 14:29:00 1131286479525603 833 3.0450 GBP XLON 23/12/2024 14:29:17 1131286479525620 1,828 3.0450 GBP XLON 23/12/2024 14:29:17 1131286479525621 3,265 3.0440 GBP XLON 23/12/2024 14:30:00 1131286479525689 3,098 3.0430 GBP XLON 23/12/2024 14:30:10 1131286479525926 1,602 3.0430 GBP XLON 23/12/2024 14:32:00 1131286479526306 1,725 3.0420 GBP XLON 23/12/2024 14:32:01 1131286479526314 1,518 3.0390 GBP XLON 23/12/2024 14:33:25 1131286479526527 1,479 3.0360 GBP XLON 23/12/2024 14:34:13 1131286479526695 17 3.0370 GBP XLON 23/12/2024 14:34:47 1131286479526750 1,452 3.0370 GBP XLON 23/12/2024 14:34:50 1131286479526751 1,480 3.0350 GBP XLON 23/12/2024 14:37:42 1131286479527028 1,467 3.0340 GBP XLON 23/12/2024 14:37:48 1131286479527054 1,481 3.0330 GBP XLON 23/12/2024 14:37:57 1131286479527080 1,859 3.0320 GBP XLON 23/12/2024 14:38:03 1131286479527087 2,048 3.0340 GBP XLON 23/12/2024 14:40:23 1131286479527253 1,434 3.0330 GBP XLON 23/12/2024 14:40:38 1131286479527265 1,965 3.0330 GBP XLON 23/12/2024 14:41:09 1131286479527347 1,699 3.0330 GBP XLON 23/12/2024 14:42:24 1131286479527501 1,588 3.0320 GBP XLON 23/12/2024 14:42:54 1131286479527535 1,599 3.0300 GBP XLON 23/12/2024 14:44:23 1131286479527589 1,569 3.0290 GBP XLON 23/12/2024 14:44:34 1131286479527623 1,537 3.0300 GBP XLON 23/12/2024 14:44:34 1131286479527618 2,682 3.0240 GBP XLON 23/12/2024 14:48:04 1131286479527990 2,558 3.0250 GBP XLON 23/12/2024 14:48:41 1131286479528041 1,185 3.0200 GBP XLON 23/12/2024 14:49:54 1131286479528169 1,303 3.0200 GBP XLON 23/12/2024 14:49:56 1131286479528171 2,533 3.0230 GBP XLON 23/12/2024 14:50:44 1131286479528237 636 3.0190 GBP XLON 23/12/2024 14:53:57 1131286479528428 1,515 3.0190 GBP XLON 23/12/2024 14:53:57 1131286479528427 1,879 3.0200 GBP XLON 23/12/2024 14:54:20 1131286479528481 2,565 3.0210 GBP XLON 23/12/2024 14:55:38 1131286479528610 2,792 3.0240 GBP XLON 23/12/2024 14:57:29 1131286479528777 2,600 3.0240 GBP XLON 23/12/2024 14:58:09 1131286479528839 1,422 3.0220 GBP XLON 23/12/2024 15:00:16 1131286479529103 246 3.0190 GBP XLON 23/12/2024 15:01:42 1131286479529267 1,777 3.0190 GBP XLON 23/12/2024 15:01:57 1131286479529280 1,998 3.0170 GBP XLON 23/12/2024 15:02:45 1131286479529443 2,510 3.0180 GBP XLON 23/12/2024 15:03:17 1131286479529551 2,750 3.0190 GBP XLON 23/12/2024 15:05:41 1131286479529711 2,712 3.0180 GBP XLON 23/12/2024 15:06:20 1131286479529740 201 3.0170 GBP XLON 23/12/2024 15:08:21 1131286479529905 2,379 3.0170 GBP XLON 23/12/2024 15:08:21 1131286479529904 2,720 3.0160 GBP XLON 23/12/2024 15:09:36 1131286479530058 2,594 3.0110 GBP XLON 23/12/2024 15:11:42 1131286479530315 2,645 3.0100 GBP XLON 23/12/2024 15:13:01 1131286479530452 2,492 3.0100 GBP XLON 23/12/2024 15:15:09 1131286479530630 2,682 3.0100 GBP XLON 23/12/2024 15:17:15 1131286479530771 2,687 3.0110 GBP XLON 23/12/2024 15:18:37 1131286479530819 18 3.0120 GBP XLON 23/12/2024 15:21:16 1131286479531003 21 3.0120 GBP XLON 23/12/2024 15:21:16 1131286479531001 782 3.0120 GBP XLON 23/12/2024 15:21:16 1131286479531002 1,687 3.0120 GBP XLON 23/12/2024 15:21:16 1131286479531000 2,603 3.0150 GBP XLON 23/12/2024 15:23:44 1131286479531237 1,859 3.0140 GBP XLON 23/12/2024 15:23:56 1131286479531260 1,680 3.0120 GBP XLON 23/12/2024 15:25:42 1131286479531405 1,720 3.0110 GBP XLON 23/12/2024 15:26:56 1131286479531517 665 3.0120 GBP XLON 23/12/2024 15:27:52 1131286479531576 1,954 3.0120 GBP XLON 23/12/2024 15:27:52 1131286479531577 1,412 3.0160 GBP XLON 23/12/2024 15:29:47 1131286479531773 1,412 3.0160 GBP XLON 23/12/2024 15:31:17 1131286479531915 2,608 3.0170 GBP XLON 23/12/2024 15:32:11 1131286479532064 1,430 3.0160 GBP XLON 23/12/2024 15:34:08 1131286479532366 2,102 3.0170 GBP XLON 23/12/2024 15:35:48 1131286479532494 1,991 3.0170 GBP XLON 23/12/2024 15:37:04 1131286479532674 2,592 3.0170 GBP XLON 23/12/2024 15:37:34 1131286479532744 1,652 3.0170 GBP XLON 23/12/2024 15:41:18 1131286479533127 2,549 3.0160 GBP XLON 23/12/2024 15:41:24 1131286479533139 1,956 3.0150 GBP XLON 23/12/2024 15:43:29 1131286479533384 1,905 3.0150 GBP XLON 23/12/2024 15:44:12 1131286479533410 547 3.0130 GBP XLON 23/12/2024 15:45:05 1131286479533496 2,090 3.0130 GBP XLON 23/12/2024 15:45:05 1131286479533497 2,536 3.0180 GBP XLON 23/12/2024 15:47:22 1131286479533824 2,523 3.0180 GBP XLON 23/12/2024 15:48:26 1131286479534170 2,482 3.0170 GBP XLON 23/12/2024 15:51:07 1131286479534384 2,401 3.0190 GBP XLON 23/12/2024 15:54:47 1131286479534748 1,774 3.0180 GBP XLON 23/12/2024 15:55:44 1131286479534818 1,412 3.0190 GBP XLON 23/12/2024 15:57:10 1131286479535016 2,626 3.0170 GBP XLON 23/12/2024 15:57:18 1131286479535044 1,457 3.0180 GBP XLON 23/12/2024 15:57:18 1131286479535039 2,671 3.0150 GBP XLON 23/12/2024 15:57:47 1131286479535117 2,521 3.0120 GBP XLON 23/12/2024 15:59:33 1131286479535351 1,513 3.0160 GBP XLON 23/12/2024 16:01:39 1131286479535648 1,565 3.0150 GBP XLON 23/12/2024 16:01:49 1131286479535687 1,552 3.0170 GBP XLON 23/12/2024 16:02:00 1131286479535704 2,085 3.0150 GBP XLON 23/12/2024 16:02:37 1131286479535757 2,727 3.0140 GBP XLON 23/12/2024 16:04:39 1131286479535946 1,459 3.0130 GBP XLON 23/12/2024 16:04:59 1131286479535966 1,659 3.0120 GBP XLON 23/12/2024 16:06:02 1131286479536094 2,566 3.0120 GBP XLON 23/12/2024 16:06:49 1131286479536176 1,486 3.0120 GBP XLON 23/12/2024 16:07:31 1131286479536238 2,729 3.0110 GBP XLON 23/12/2024 16:09:18 1131286479536426 1,413 3.0100 GBP XLON 23/12/2024 16:11:06 1131286479536623 385 3.0100 GBP XLON 23/12/2024 16:11:30 1131286479536649 1,937 3.0110 GBP XLON 23/12/2024 16:11:38 1131286479536661 2,017 3.0120 GBP XLON 23/12/2024 16:13:15 1131286479536754 4,648 3.0150 GBP XLON 23/12/2024 16:15:13 1131286479536915 2,161 3.0140 GBP XLON 23/12/2024 16:16:04 1131286479537001 3,603 3.0150 GBP XLON 23/12/2024 16:16:04 1131286479537008 1,617 3.0140 GBP XLON 23/12/2024 16:17:05 1131286479537192 1,621 3.0130 GBP XLON 23/12/2024 16:17:30 1131286479537283 2,627 3.0120 GBP XLON 23/12/2024 16:18:06 1131286479537382 2,321 3.0120 GBP XLON 23/12/2024 16:18:33 1131286479537440 192,208 3.0421 GBP OTC 23/12/2024 16:46:22 5,287 3.6920 EUR XMAD 23/12/2024 08:00:16 040000710 1,768 3.6950 EUR XMAD 23/12/2024 08:00:20 040000820 3,074 3.6980 EUR XMAD 23/12/2024 08:00:20 040000811 5,004 3.6940 EUR XMAD 23/12/2024 08:00:23 040000828 1,776 3.7030 EUR XMAD 23/12/2024 08:01:44 040000930 1,649 3.6880 EUR XMAD 23/12/2024 08:02:23 040000992 1,611 3.6850 EUR XMAD 23/12/2024 08:03:23 040001025 1,681 3.6870 EUR XMAD 23/12/2024 08:03:41 040001048 1,000 3.6860 EUR XMAD 23/12/2024 08:05:38 040001094 686 3.6870 EUR XMAD 23/12/2024 08:05:38 040001091 1,000 3.6870 EUR XMAD 23/12/2024 08:05:38 040001090 1,734 3.6880 EUR XMAD 23/12/2024 08:06:08 040001109 1,941 3.6910 EUR XMAD 23/12/2024 08:07:22 040001158 1,878 3.6900 EUR XMAD 23/12/2024 08:07:23 040001160 756 3.6820 EUR XMAD 23/12/2024 08:08:09 040001180 1,551 3.6840 EUR XMAD 23/12/2024 08:09:19 040001227 1,553 3.6830 EUR XMAD 23/12/2024 08:09:22 040001234 1,591 3.6820 EUR XMAD 23/12/2024 08:09:51 040001264 1,594 3.6830 EUR XMAD 23/12/2024 08:10:55 040001293 1,581 3.6780 EUR XMAD 23/12/2024 08:12:36 040001340 1,565 3.6770 EUR XMAD 23/12/2024 08:12:48 040001354 1,517 3.6780 EUR XMAD 23/12/2024 08:14:03 040001400 1,832 3.6780 EUR XMAD 23/12/2024 08:14:42 040001416 1,739 3.6790 EUR XMAD 23/12/2024 08:14:42 040001413 1,556 3.6690 EUR XMAD 23/12/2024 08:16:59 040001528 11 3.6680 EUR XMAD 23/12/2024 08:18:01 040001554 1,554 3.6680 EUR XMAD 23/12/2024 08:18:01 040001553 1,549 3.6650 EUR XMAD 23/12/2024 08:19:09 040001590 1,549 3.6660 EUR XMAD 23/12/2024 08:19:09 040001584 1,593 3.6700 EUR XMAD 23/12/2024 08:21:36 040001710 350 3.6690 EUR XMAD 23/12/2024 08:22:24 040001752 1,233 3.6690 EUR XMAD 23/12/2024 08:22:24 040001753 968 3.6680 EUR XMAD 23/12/2024 08:24:29 040001789 1,555 3.6690 EUR XMAD 23/12/2024 08:24:29 040001788 1,593 3.6700 EUR XMAD 23/12/2024 08:24:29 040001787 1,887 3.6660 EUR XMAD 23/12/2024 08:27:19 040001931 1,641 3.6680 EUR XMAD 23/12/2024 08:29:37 040002012 1,791 3.6670 EUR XMAD 23/12/2024 08:29:55 040002022 300 3.6640 EUR XMAD 23/12/2024 08:31:03 040002090 1,402 3.6640 EUR XMAD 23/12/2024 08:31:07 040002091 1,627 3.6590 EUR XMAD 23/12/2024 08:31:55 040002120 1,568 3.6620 EUR XMAD 23/12/2024 08:33:59 040002226 1,616 3.6590 EUR XMAD 23/12/2024 08:34:46 040002233 1,589 3.6600 EUR XMAD 23/12/2024 08:36:44 040002291 1,640 3.6610 EUR XMAD 23/12/2024 08:39:11 040002347 1,532 3.6600 EUR XMAD 23/12/2024 08:39:23 040002348 1,573 3.6630 EUR XMAD 23/12/2024 08:41:31 040002378 1,522 3.6660 EUR XMAD 23/12/2024 08:42:51 040002402 162 3.6640 EUR XMAD 23/12/2024 08:43:35 040002412 1,511 3.6640 EUR XMAD 23/12/2024 08:43:35 040002411 1,664 3.6590 EUR XMAD 23/12/2024 08:45:44 040002446 1,615 3.6720 EUR XMAD 23/12/2024 08:48:20 040002498 1,616 3.6710 EUR XMAD 23/12/2024 08:48:36 040002499 592 3.6780 EUR XMAD 23/12/2024 08:51:28 040002556 994 3.6780 EUR XMAD 23/12/2024 08:51:28 040002555 385 3.6770 EUR XMAD 23/12/2024 08:51:46 040002559 1,522 3.6810 EUR XMAD 23/12/2024 08:53:43 040002581 2,048 3.6870 EUR XMAD 23/12/2024 08:55:06 040002633 1,948 3.6930 EUR XMAD 23/12/2024 08:57:56 040002701 1,755 3.6920 EUR XMAD 23/12/2024 08:58:46 040002713 1,637 3.6890 EUR XMAD 23/12/2024 09:00:11 040002734 1,555 3.6870 EUR XMAD 23/12/2024 09:02:14 040002783 1,645 3.6850 EUR XMAD 23/12/2024 09:03:22 040002800 91 3.6910 EUR XMAD 23/12/2024 09:06:46 040002900 576 3.6910 EUR XMAD 23/12/2024 09:06:58 040002904 136 3.6910 EUR XMAD 23/12/2024 09:07:31 040002914 807 3.6910 EUR XMAD 23/12/2024 09:07:46 040002915 1,617 3.6900 EUR XMAD 23/12/2024 09:07:52 040002918 13 3.6910 EUR XMAD 23/12/2024 09:07:52 040002917 1,577 3.6880 EUR XMAD 23/12/2024 09:08:57 040002940 1,606 3.6890 EUR XMAD 23/12/2024 09:11:36 040002974 1,620 3.6870 EUR XMAD 23/12/2024 09:12:54 040003010 1,581 3.6940 EUR XMAD 23/12/2024 09:13:59 040003047 1,575 3.6900 EUR XMAD 23/12/2024 09:16:25 040003122 1,513 3.6870 EUR XMAD 23/12/2024 09:18:44 040003146 1,650 3.6890 EUR XMAD 23/12/2024 09:19:36 040003179 1,515 3.6910 EUR XMAD 23/12/2024 09:22:59 040003317 1,608 3.6950 EUR XMAD 23/12/2024 09:23:57 040003340 1,624 3.6940 EUR XMAD 23/12/2024 09:24:31 040003356 676 3.6930 EUR XMAD 23/12/2024 09:28:24 040003435 891 3.6930 EUR XMAD 23/12/2024 09:28:24 040003434 1,580 3.6940 EUR XMAD 23/12/2024 09:28:24 040003430 1,532 3.6960 EUR XMAD 23/12/2024 09:30:41 040003509 1,534 3.6970 EUR XMAD 23/12/2024 09:30:41 040003505 1,127 3.6920 EUR XMAD 23/12/2024 09:34:21 040003623 1,794 3.6940 EUR XMAD 23/12/2024 09:36:47 040003669 1,620 3.6940 EUR XMAD 23/12/2024 09:38:39 040003703 888 3.6950 EUR XMAD 23/12/2024 09:40:44 040003750 1,943 3.6980 EUR XMAD 23/12/2024 09:43:07 040003791 43 3.6980 EUR XMAD 23/12/2024 09:47:42 040003911 1,633 3.6990 EUR XMAD 23/12/2024 09:48:31 040003928 1,572 3.7010 EUR XMAD 23/12/2024 09:49:29 040003949 1,829 3.7000 EUR XMAD 23/12/2024 09:49:37 040003959 258 3.6950 EUR XMAD 23/12/2024 09:51:02 040003974 322 3.6950 EUR XMAD 23/12/2024 09:51:02 040003973 961 3.6950 EUR XMAD 23/12/2024 09:51:02 040003975 65 3.6940 EUR XMAD 23/12/2024 09:53:38 040004019 1,474 3.6940 EUR XMAD 23/12/2024 09:53:38 040004020 200 3.6970 EUR XMAD 23/12/2024 09:56:08 040004086 1,340 3.6970 EUR XMAD 23/12/2024 09:56:08 040004087 1,584 3.6950 EUR XMAD 23/12/2024 09:57:44 040004151 150 3.6970 EUR XMAD 23/12/2024 10:01:44 040004245 1,438 3.6970 EUR XMAD 23/12/2024 10:01:44 040004246 1,574 3.6950 EUR XMAD 23/12/2024 10:02:18 040004259 1,576 3.7010 EUR XMAD 23/12/2024 10:05:04 040004324 414 3.7010 EUR XMAD 23/12/2024 10:08:06 040004369 26 3.7030 EUR XMAD 23/12/2024 10:10:04 040004399 45 3.7030 EUR XMAD 23/12/2024 10:10:04 040004398 2,035 3.7030 EUR XMAD 23/12/2024 10:10:08 040004400 1,853 3.7020 EUR XMAD 23/12/2024 10:12:33 040004455 425 3.7020 EUR XMAD 23/12/2024 10:15:03 040004476 1,226 3.7020 EUR XMAD 23/12/2024 10:15:03 040004475 1,613 3.6990 EUR XMAD 23/12/2024 10:17:00 040004512 1,577 3.6990 EUR XMAD 23/12/2024 10:20:38 040004549 370 3.6990 EUR XMAD 23/12/2024 10:22:05 040004603 1,189 3.6990 EUR XMAD 23/12/2024 10:22:05 040004602 1,539 3.7000 EUR XMAD 23/12/2024 10:23:30 040004632 1,533 3.6950 EUR XMAD 23/12/2024 10:27:48 040004681 1,559 3.6960 EUR XMAD 23/12/2024 10:28:17 040004691 117 3.6970 EUR XMAD 23/12/2024 10:31:22 040004795 1,440 3.6970 EUR XMAD 23/12/2024 10:31:22 040004794 403 3.6970 EUR XMAD 23/12/2024 10:35:18 040004860 26 3.6980 EUR XMAD 23/12/2024 10:36:36 040004870 675 3.6980 EUR XMAD 23/12/2024 10:38:15 040004886 1,582 3.6980 EUR XMAD 23/12/2024 10:38:15 040004885 2,012 3.6970 EUR XMAD 23/12/2024 10:38:19 040004888 1,584 3.7000 EUR XMAD 23/12/2024 10:42:15 040004972 1,281 3.7000 EUR XMAD 23/12/2024 10:44:18 040005006 1,680 3.7010 EUR XMAD 23/12/2024 10:45:32 040005030 26 3.7010 EUR XMAD 23/12/2024 10:49:26 040005109 1,616 3.7010 EUR XMAD 23/12/2024 10:49:26 040005110 400 3.7020 EUR XMAD 23/12/2024 10:51:20 040005180 1,218 3.7020 EUR XMAD 23/12/2024 10:51:20 040005181 117 3.6980 EUR XMAD 23/12/2024 10:53:27 040005215 880 3.6980 EUR XMAD 23/12/2024 10:53:27 040005214 486 3.7000 EUR XMAD 23/12/2024 10:57:15 040005290 26 3.7000 EUR XMAD 23/12/2024 10:57:16 040005292 93 3.7000 EUR XMAD 23/12/2024 10:57:16 040005291 1,275 3.7000 EUR XMAD 23/12/2024 10:57:17 040005293 498 3.6980 EUR XMAD 23/12/2024 10:59:51 040005317 1,209 3.6980 EUR XMAD 23/12/2024 10:59:51 040005316 1,631 3.6960 EUR XMAD 23/12/2024 11:02:41 040005347 1,580 3.6940 EUR XMAD 23/12/2024 11:04:35 040005380 1,608 3.6910 EUR XMAD 23/12/2024 11:07:51 040005438 1,562 3.6930 EUR XMAD 23/12/2024 11:10:30 040005478 1,540 3.6950 EUR XMAD 23/12/2024 11:14:17 040005537 50 3.6930 EUR XMAD 23/12/2024 11:16:49 040005586 1,496 3.6930 EUR XMAD 23/12/2024 11:16:49 040005587 1,572 3.6940 EUR XMAD 23/12/2024 11:21:18 040005647 1,545 3.6910 EUR XMAD 23/12/2024 11:25:02 040005686 1,393 3.6900 EUR XMAD 23/12/2024 11:25:47 040005710 1,655 3.6870 EUR XMAD 23/12/2024 11:30:21 040005746 6 3.6860 EUR XMAD 23/12/2024 11:32:22 040005770 1,593 3.6860 EUR XMAD 23/12/2024 11:32:22 040005771 288 3.6870 EUR XMAD 23/12/2024 11:35:08 040005854 2,147 3.6830 EUR XMAD 23/12/2024 11:38:31 040005911 84 3.6850 EUR XMAD 23/12/2024 11:41:17 040005932 1,777 3.6850 EUR XMAD 23/12/2024 11:41:17 040005933 1,767 3.6840 EUR XMAD 23/12/2024 11:44:34 040005967 1,670 3.6820 EUR XMAD 23/12/2024 11:48:44 040005994 1,620 3.6810 EUR XMAD 23/12/2024 11:51:04 040006033 130 3.6750 EUR XMAD 23/12/2024 11:53:36 040006065 426 3.6740 EUR XMAD 23/12/2024 11:54:28 040006078 1,470 3.6750 EUR XMAD 23/12/2024 11:54:28 040006077 1,597 3.6780 EUR XMAD 23/12/2024 12:03:26 040006208 1,882 3.6810 EUR XMAD 23/12/2024 12:07:59 040006276 1,831 3.6820 EUR XMAD 23/12/2024 12:11:21 040006355 1,982 3.6800 EUR XMAD 23/12/2024 12:12:07 040006373 1,622 3.6810 EUR XMAD 23/12/2024 12:12:07 040006364 1,637 3.6820 EUR XMAD 23/12/2024 12:17:48 040006483 1,629 3.6810 EUR XMAD 23/12/2024 12:18:00 040006484 1,553 3.6810 EUR XMAD 23/12/2024 12:22:30 040006523 1,555 3.6810 EUR XMAD 23/12/2024 12:25:39 040006582 1,562 3.6790 EUR XMAD 23/12/2024 12:28:13 040006624 1,545 3.6800 EUR XMAD 23/12/2024 12:32:39 040006742 1,545 3.6800 EUR XMAD 23/12/2024 12:37:19 040006848 1,536 3.6810 EUR XMAD 23/12/2024 12:38:20 040006859 1,132 3.6810 EUR XMAD 23/12/2024 12:43:10 040006920 1,744 3.6810 EUR XMAD 23/12/2024 12:45:36 040006950 1,646 3.6800 EUR XMAD 23/12/2024 12:49:11 040007008 1,625 3.6790 EUR XMAD 23/12/2024 12:51:57 040007056 1,599 3.6790 EUR XMAD 23/12/2024 12:56:34 040007112 1,608 3.6800 EUR XMAD 23/12/2024 12:56:34 040007107 1,581 3.6820 EUR XMAD 23/12/2024 13:02:58 040007182 1,555 3.6790 EUR XMAD 23/12/2024 13:06:16 040007224 1,581 3.6770 EUR XMAD 23/12/2024 13:08:25 040007255 1,542 3.6780 EUR XMAD 23/12/2024 13:13:25 040007330 1,565 3.6750 EUR XMAD 23/12/2024 13:15:21 040007363 1,545 3.6750 EUR XMAD 23/12/2024 13:17:24 040007403 1,528 3.6720 EUR XMAD 23/12/2024 13:22:16 040007489 1,517 3.6740 EUR XMAD 23/12/2024 13:25:35 040007545 545 3.6720 EUR XMAD 23/12/2024 13:28:52 040007561 1,528 3.6710 EUR XMAD 23/12/2024 13:30:15 040007567 1,985 3.6710 EUR XMAD 23/12/2024 13:32:15 040007606 1,801 3.6650 EUR XMAD 23/12/2024 13:35:50 040007700 1,712 3.6660 EUR XMAD 23/12/2024 13:39:42 040007750 1,588 3.6630 EUR XMAD 23/12/2024 13:41:57 040007783 1,593 3.6640 EUR XMAD 23/12/2024 13:41:57 040007778 1,581 3.6600 EUR XMAD 23/12/2024 13:47:43 040007953 629 3.6540 EUR XMAD 23/12/2024 13:51:05 040008014 1,979 3.6560 EUR XMAD 23/12/2024 13:56:14 040008081 1,808 3.6540 EUR XMAD 23/12/2024 13:58:15 040008104 273 3.6540 EUR XMAD 23/12/2024 14:00:46 040008155 1,443 3.6540 EUR XMAD 23/12/2024 14:01:39 040008172 1,653 3.6580 EUR XMAD 23/12/2024 14:03:48 040008228 501 3.6560 EUR XMAD 23/12/2024 14:07:09 040008271 1,083 3.6560 EUR XMAD 23/12/2024 14:07:09 040008270 1,560 3.6600 EUR XMAD 23/12/2024 14:11:31 040008354 1,547 3.6600 EUR XMAD 23/12/2024 14:14:46 040008385 141 3.6580 EUR XMAD 23/12/2024 14:16:46 040008400 26 3.6650 EUR XMAD 23/12/2024 14:28:52 040008576 115 3.6650 EUR XMAD 23/12/2024 14:28:52 040008577 1,977 3.6650 EUR XMAD 23/12/2024 14:28:52 040008575 1,359 3.6650 EUR XMAD 23/12/2024 14:28:54 040008580 2,483 3.6630 EUR XMAD 23/12/2024 14:29:00 040008586 3,367 3.6640 EUR XMAD 23/12/2024 14:29:00 040008585 1,749 3.6660 EUR XMAD 23/12/2024 14:32:00 040008730 1 3.6580 EUR XMAD 23/12/2024 14:36:16 040008825 1 3.6580 EUR XMAD 23/12/2024 14:36:37 040008829 959 3.6580 EUR XMAD 23/12/2024 14:37:31 040008845 1,141 3.6580 EUR XMAD 23/12/2024 14:37:31 040008846 2,159 3.6570 EUR XMAD 23/12/2024 14:37:45 040008871 26 3.6570 EUR XMAD 23/12/2024 14:40:26 040008920 2,342 3.6570 EUR XMAD 23/12/2024 14:40:26 040008921 2,436 3.6550 EUR XMAD 23/12/2024 14:42:54 040009004 2,407 3.6470 EUR XMAD 23/12/2024 14:46:02 040009078 2,438 3.6450 EUR XMAD 23/12/2024 14:47:09 040009099 2,451 3.6430 EUR XMAD 23/12/2024 14:50:40 040009172 2,412 3.6360 EUR XMAD 23/12/2024 14:53:05 040009320 2,411 3.6420 EUR XMAD 23/12/2024 14:57:29 040009445 2,362 3.6430 EUR XMAD 23/12/2024 15:00:16 040009499 2,450 3.6370 EUR XMAD 23/12/2024 15:02:24 040009570 400 3.6370 EUR XMAD 23/12/2024 15:06:20 040009774 2,007 3.6370 EUR XMAD 23/12/2024 15:06:20 040009775 628 3.6360 EUR XMAD 23/12/2024 15:08:18 040009856 1,896 3.6340 EUR XMAD 23/12/2024 15:09:37 040009883 2 3.6290 EUR XMAD 23/12/2024 15:11:06 040009943 41 3.6290 EUR XMAD 23/12/2024 15:11:06 040009944 2,363 3.6290 EUR XMAD 23/12/2024 15:11:06 040009942 2,435 3.6260 EUR XMAD 23/12/2024 15:14:47 040010074 2,373 3.6280 EUR XMAD 23/12/2024 15:18:37 040010178 2,456 3.6290 EUR XMAD 23/12/2024 15:20:05 040010212 2,564 3.6310 EUR XMAD 23/12/2024 15:24:04 040010315 847 3.6270 EUR XMAD 23/12/2024 15:27:23 040010434 1,744 3.6270 EUR XMAD 23/12/2024 15:27:23 040010433 1,645 3.6350 EUR XMAD 23/12/2024 15:30:17 040010541 1,757 3.6350 EUR XMAD 23/12/2024 15:34:01 040010617 1,709 3.6340 EUR XMAD 23/12/2024 15:34:07 040010621 2,372 3.6350 EUR XMAD 23/12/2024 15:36:06 040010725 1,000 3.6360 EUR XMAD 23/12/2024 15:40:12 040010811 1,499 3.6360 EUR XMAD 23/12/2024 15:40:12 040010812 2,399 3.6330 EUR XMAD 23/12/2024 15:43:01 040010878 165 3.6330 EUR XMAD 23/12/2024 15:45:10 040010924 400 3.6340 EUR XMAD 23/12/2024 15:45:33 040010930 1,000 3.6340 EUR XMAD 23/12/2024 15:45:59 040010940 1,683 3.6340 EUR XMAD 23/12/2024 15:49:05 040011064 447 3.6330 EUR XMAD 23/12/2024 15:49:06 040011067 1,251 3.6330 EUR XMAD 23/12/2024 15:49:06 040011068 2,371 3.6340 EUR XMAD 23/12/2024 15:53:26 040011173 2,468 3.6350 EUR XMAD 23/12/2024 15:56:06 040011218 2,523 3.6350 EUR XMAD 23/12/2024 15:57:18 040011235 2,403 3.6320 EUR XMAD 23/12/2024 16:02:06 040011428 1,000 3.6300 EUR XMAD 23/12/2024 16:02:26 040011440 944 3.6300 EUR XMAD 23/12/2024 16:02:38 040011442 1,634 3.6260 EUR XMAD 23/12/2024 16:05:08 040011508 943 3.6260 EUR XMAD 23/12/2024 16:05:09 040011509 2,451 3.6240 EUR XMAD 23/12/2024 16:08:15 040011611 1,898 3.6240 EUR XMAD 23/12/2024 16:09:58 040011651 2,458 3.6230 EUR XMAD 23/12/2024 16:12:46 040011773 2,267 3.6270 EUR XMAD 23/12/2024 16:16:08 040011962 388 3.6280 EUR XMAD 23/12/2024 16:17:39 040012029 1,532 3.6280 EUR XMAD 23/12/2024 16:17:39 040012028 1,762 3.6260 EUR XMAD 23/12/2024 16:18:01 040012041 494 3.6250 EUR XMAD 23/12/2024 16:19:14 040012106 1,022 3.6250 EUR XMAD 23/12/2024 16:19:14 040012104 128,139 3.6713 EUR OTC 23/12/2024 16:46:01 Venue Volume-weighted average price Aggregate volume LON £3.0421 764,449 MAD €3.6713 509,633

 

END