|
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 05 March 2025 it purchased 2,312,500 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
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 166,949,338 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,804,526,672 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 Goldman Sachs Bank Europe SE (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
06 March 2025
LEI: 959800TZHQRUSH1ESL13
|
|
|
|
|
|
|
|
|
|
|
|
Goldman Sachs Bank Europe SE
|
|
|
|
|
|
|
|
|
|
|
Number of Shares
|
Price Per Share
|
Currency
|
Trading Venue
|
Date of Transaction
|
Time of Transaction
|
Transaction Reference Number
|
|
3,746
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
08:00:24
|
1175816700429760
|
|
1,154
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
08:00:24
|
1175816700429761
|
|
5,154
|
3.2800
|
GBP
|
XLON
|
05/03/2025
|
08:00:25
|
1175816700429764
|
|
1,651
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
08:00:25
|
1175816700429770
|
|
3,487
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
08:00:25
|
1175816700429769
|
|
1,904
|
3.2890
|
GBP
|
XLON
|
05/03/2025
|
08:01:01
|
1175816700430135
|
|
1,801
|
3.3010
|
GBP
|
XLON
|
05/03/2025
|
08:01:18
|
1175816700430251
|
|
1,824
|
3.3100
|
GBP
|
XLON
|
05/03/2025
|
08:01:41
|
1175816700430376
|
|
1,774
|
3.3120
|
GBP
|
XLON
|
05/03/2025
|
08:02:18
|
1175816700430667
|
|
353
|
3.3110
|
GBP
|
XLON
|
05/03/2025
|
08:02:18
|
1175816700430679
|
|
1,507
|
3.3110
|
GBP
|
XLON
|
05/03/2025
|
08:02:18
|
1175816700430680
|
|
247
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:02:44
|
1175816700430810
|
|
1,500
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:02:44
|
1175816700430809
|
|
1,860
|
3.3210
|
GBP
|
XLON
|
05/03/2025
|
08:03:06
|
1175816700430883
|
|
1,803
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:03:06
|
1175816700430886
|
|
1,676
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:03:43
|
1175816700431037
|
|
664
|
3.3130
|
GBP
|
XLON
|
05/03/2025
|
08:03:54
|
1175816700431082
|
|
1,120
|
3.3130
|
GBP
|
XLON
|
05/03/2025
|
08:03:54
|
1175816700431083
|
|
2,654
|
3.3300
|
GBP
|
XLON
|
05/03/2025
|
08:05:03
|
1175816700431288
|
|
1,618
|
3.3310
|
GBP
|
XLON
|
05/03/2025
|
08:05:08
|
1175816700431309
|
|
1,556
|
3.3330
|
GBP
|
XLON
|
05/03/2025
|
08:05:23
|
1175816700431373
|
|
1,720
|
3.3320
|
GBP
|
XLON
|
05/03/2025
|
08:05:43
|
1175816700431775
|
|
1,558
|
3.3300
|
GBP
|
XLON
|
05/03/2025
|
08:05:43
|
1175816700431782
|
|
1,375
|
3.3300
|
GBP
|
XLON
|
05/03/2025
|
08:06:22
|
1175816700432160
|
|
611
|
3.3300
|
GBP
|
XLON
|
05/03/2025
|
08:06:22
|
1175816700432161
|
|
1,750
|
3.3290
|
GBP
|
XLON
|
05/03/2025
|
08:06:50
|
1175816700432432
|
|
1,733
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:07:27
|
1175816700432864
|
|
1,631
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:07:56
|
1175816700433178
|
|
1,625
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:08:06
|
1175816700433218
|
|
1,783
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:08:38
|
1175816700433404
|
|
1,676
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:09:02
|
1175816700433547
|
|
1,712
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:09:12
|
1175816700433626
|
|
1,625
|
3.3180
|
GBP
|
XLON
|
05/03/2025
|
08:09:52
|
1175816700433778
|
|
333
|
3.3150
|
GBP
|
XLON
|
05/03/2025
|
08:10:27
|
1175816700434023
|
|
1,308
|
3.3150
|
GBP
|
XLON
|
05/03/2025
|
08:10:27
|
1175816700434022
|
|
1,739
|
3.3050
|
GBP
|
XLON
|
05/03/2025
|
08:10:56
|
1175816700434190
|
|
1,695
|
3.3170
|
GBP
|
XLON
|
05/03/2025
|
08:11:51
|
1175816700434540
|
|
1,695
|
3.3170
|
GBP
|
XLON
|
05/03/2025
|
08:12:05
|
1175816700434649
|
|
1,652
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:12:53
|
1175816700434764
|
|
1,581
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:13:08
|
1175816700434823
|
|
1,643
|
3.3210
|
GBP
|
XLON
|
05/03/2025
|
08:13:11
|
1175816700434844
|
|
1,629
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:14:10
|
1175816700435030
|
|
1,648
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:15:01
|
1175816700435160
|
|
1,629
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:15:17
|
1175816700435269
|
|
1,632
|
3.3210
|
GBP
|
XLON
|
05/03/2025
|
08:15:42
|
1175816700435398
|
|
1,956
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:16:17
|
1175816700435661
|
|
1,951
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:17:00
|
1175816700435810
|
|
214
|
3.3170
|
GBP
|
XLON
|
05/03/2025
|
08:17:31
|
1175816700435946
|
|
940
|
3.3170
|
GBP
|
XLON
|
05/03/2025
|
08:17:31
|
1175816700435948
|
|
643
|
3.3170
|
GBP
|
XLON
|
05/03/2025
|
08:17:31
|
1175816700435947
|
|
13
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:18:15
|
1175816700436237
|
|
1,742
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:18:15
|
1175816700436238
|
|
1,748
|
3.3160
|
GBP
|
XLON
|
05/03/2025
|
08:18:43
|
1175816700436335
|
|
1,095
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:19:19
|
1175816700436445
|
|
597
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:19:19
|
1175816700436444
|
|
1,813
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:20:04
|
1175816700436593
|
|
1,852
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:20:44
|
1175816700436735
|
|
1,765
|
3.3210
|
GBP
|
XLON
|
05/03/2025
|
08:21:38
|
1175816700437077
|
|
1,829
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:21:38
|
1175816700437075
|
|
684
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:22:48
|
1175816700437321
|
|
1,098
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:22:48
|
1175816700437322
|
|
1,698
|
3.3220
|
GBP
|
XLON
|
05/03/2025
|
08:23:39
|
1175816700437483
|
|
1,683
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:23:52
|
1175816700437499
|
|
1,631
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:24:45
|
1175816700437668
|
|
1,682
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:25:17
|
1175816700437729
|
|
2,283
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:27:07
|
1175816700438109
|
|
2,315
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:27:20
|
1175816700438138
|
|
1,954
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:28:40
|
1175816700438315
|
|
1,749
|
3.3280
|
GBP
|
XLON
|
05/03/2025
|
08:29:25
|
1175816700438405
|
|
1,740
|
3.3280
|
GBP
|
XLON
|
05/03/2025
|
08:29:58
|
1175816700438486
|
|
1,780
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:30:01
|
1175816700438506
|
|
1,522
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:31:16
|
1175816700438688
|
|
273
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:31:16
|
1175816700438689
|
|
1,842
|
3.3220
|
GBP
|
XLON
|
05/03/2025
|
08:31:27
|
1175816700438735
|
|
1,768
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:32:07
|
1175816700438860
|
|
1,721
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:32:36
|
1175816700438945
|
|
718
|
3.3330
|
GBP
|
XLON
|
05/03/2025
|
08:33:20
|
1175816700439042
|
|
2,252
|
3.3340
|
GBP
|
XLON
|
05/03/2025
|
08:33:44
|
1175816700439088
|
|
47
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:34:28
|
1175816700439226
|
|
1,972
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:34:28
|
1175816700439225
|
|
250
|
3.3220
|
GBP
|
XLON
|
05/03/2025
|
08:35:02
|
1175816700439273
|
|
1,375
|
3.3220
|
GBP
|
XLON
|
05/03/2025
|
08:35:02
|
1175816700439271
|
|
1,965
|
3.3220
|
GBP
|
XLON
|
05/03/2025
|
08:36:14
|
1175816700439390
|
|
299
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:36:19
|
1175816700439404
|
|
1,600
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:36:19
|
1175816700439403
|
|
1,257
|
3.3150
|
GBP
|
XLON
|
05/03/2025
|
08:37:03
|
1175816700439516
|
|
422
|
3.3150
|
GBP
|
XLON
|
05/03/2025
|
08:37:03
|
1175816700439515
|
|
1,653
|
3.3180
|
GBP
|
XLON
|
05/03/2025
|
08:37:43
|
1175816700439651
|
|
358
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:39:03
|
1175816700439892
|
|
250
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:39:03
|
1175816700439893
|
|
961
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:39:04
|
1175816700439895
|
|
1,694
|
3.3280
|
GBP
|
XLON
|
05/03/2025
|
08:39:43
|
1175816700440050
|
|
1,627
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:39:48
|
1175816700440076
|
|
74
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:39:48
|
1175816700440077
|
|
217
|
3.3290
|
GBP
|
XLON
|
05/03/2025
|
08:40:04
|
1175816700440170
|
|
1,496
|
3.3290
|
GBP
|
XLON
|
05/03/2025
|
08:40:04
|
1175816700440169
|
|
1,823
|
3.3340
|
GBP
|
XLON
|
05/03/2025
|
08:41:01
|
1175816700440407
|
|
1,736
|
3.3370
|
GBP
|
XLON
|
05/03/2025
|
08:41:53
|
1175816700440634
|
|
112
|
3.3370
|
GBP
|
XLON
|
05/03/2025
|
08:41:53
|
1175816700440635
|
|
1,752
|
3.3330
|
GBP
|
XLON
|
05/03/2025
|
08:42:15
|
1175816700440676
|
|
1,598
|
3.3320
|
GBP
|
XLON
|
05/03/2025
|
08:43:40
|
1175816700440869
|
|
169
|
3.3320
|
GBP
|
XLON
|
05/03/2025
|
08:43:40
|
1175816700440868
|
|
1,786
|
3.3320
|
GBP
|
XLON
|
05/03/2025
|
08:44:33
|
1175816700440993
|
|
1,624
|
3.3340
|
GBP
|
XLON
|
05/03/2025
|
08:44:53
|
1175816700441041
|
|
1,783
|
3.3340
|
GBP
|
XLON
|
05/03/2025
|
08:45:04
|
1175816700441059
|
|
928
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:46:00
|
1175816700441252
|
|
918
|
3.3260
|
GBP
|
XLON
|
05/03/2025
|
08:46:00
|
1175816700441253
|
|
1,382
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:46:50
|
1175816700441344
|
|
342
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:46:50
|
1175816700441345
|
|
1,766
|
3.3250
|
GBP
|
XLON
|
05/03/2025
|
08:47:03
|
1175816700441353
|
|
1,660
|
3.3230
|
GBP
|
XLON
|
05/03/2025
|
08:48:16
|
1175816700441476
|
|
270
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:49:19
|
1175816700441612
|
|
1,758
|
3.3290
|
GBP
|
XLON
|
05/03/2025
|
08:49:19
|
1175816700441601
|
|
1,404
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:49:19
|
1175816700441611
|
|
1,652
|
3.3270
|
GBP
|
XLON
|
05/03/2025
|
08:49:58
|
1175816700441719
|
|
1,726
|
3.3240
|
GBP
|
XLON
|
05/03/2025
|
08:50:16
|
1175816700441784
|
|
1,649
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:50:34
|
1175816700441819
|
|
1,615
|
3.3190
|
GBP
|
XLON
|
05/03/2025
|
08:51:12
|
1175816700441892
|
|
1,646
|
3.3210
|
GBP
|
XLON
|
05/03/2025
|
08:52:02
|
1175816700441975
|
|
1,789
|
3.3200
|
GBP
|
XLON
|
05/03/2025
|
08:53:01
|
1175816700442097
|
|
1,680
|
3.3140
|
GBP
|
XLON
|
05/03/2025
|
08:54:04
|
1175816700442192
|
|
1,684
|
3.3160
|
GBP
|
XLON
|
05/03/2025
|
08:54:30
|
1175816700442242
|
|
1,634
|
3.3140
|
GBP
|
XLON
|
05/03/2025
|
08:54:48
|
1175816700442263
|
|
1,681
|
3.3090
|
GBP
|
XLON
|
05/03/2025
|
08:55:15
|
1175816700442321
|
|
167
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
08:55:57
|
1175816700442426
|
|
1,476
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
08:55:57
|
1175816700442425
|
|
1,597
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
08:57:08
|
1175816700442560
|
|
1,589
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
08:57:45
|
1175816700442602
|
|
825
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
08:58:11
|
1175816700442696
|
|
758
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
08:58:11
|
1175816700442697
|
|
1,580
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
08:59:01
|
1175816700442834
|
|
1,577
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:00:01
|
1175816700442978
|
|
1,578
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
09:00:04
|
1175816700443015
|
|
1,576
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:01:13
|
1175816700443184
|
|
2,302
|
3.3080
|
GBP
|
XLON
|
05/03/2025
|
09:03:27
|
1175816700443515
|
|
2,313
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:03:58
|
1175816700443613
|
|
1,612
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
09:04:01
|
1175816700443622
|
|
1,079
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
09:05:45
|
1175816700443822
|
|
1,900
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:05:45
|
1175816700443820
|
|
1,623
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
09:06:43
|
1175816700443905
|
|
2,052
|
3.3010
|
GBP
|
XLON
|
05/03/2025
|
09:07:14
|
1175816700443968
|
|
1,514
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:08:25
|
1175816700444105
|
|
75
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:08:25
|
1175816700444104
|
|
1,664
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:09:35
|
1175816700444253
|
|
1,696
|
3.3070
|
GBP
|
XLON
|
05/03/2025
|
09:09:56
|
1175816700444324
|
|
40
|
3.3050
|
GBP
|
XLON
|
05/03/2025
|
09:09:57
|
1175816700444335
|
|
1,660
|
3.3050
|
GBP
|
XLON
|
05/03/2025
|
09:10:00
|
1175816700444338
|
|
1,721
|
3.3020
|
GBP
|
XLON
|
05/03/2025
|
09:11:15
|
1175816700444457
|
|
1,743
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:11:37
|
1175816700444510
|
|
1,734
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:12:15
|
1175816700444571
|
|
1,726
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:14:11
|
1175816700444711
|
|
1,785
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
09:14:11
|
1175816700444717
|
|
1,713
|
3.2940
|
GBP
|
XLON
|
05/03/2025
|
09:16:09
|
1175816700444866
|
|
1,755
|
3.2920
|
GBP
|
XLON
|
05/03/2025
|
09:16:20
|
1175816700444878
|
|
1,704
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
09:17:11
|
1175816700444936
|
|
1,686
|
3.2910
|
GBP
|
XLON
|
05/03/2025
|
09:17:19
|
1175816700444950
|
|
616
|
3.2940
|
GBP
|
XLON
|
05/03/2025
|
09:21:20
|
1175816700445500
|
|
3,547
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
09:22:33
|
1175816700445589
|
|
2,508
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:23:15
|
1175816700445643
|
|
679
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:23:15
|
1175816700445644
|
|
2,407
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:25:28
|
1175816700445883
|
|
1,904
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:25:28
|
1175816700445890
|
|
2,803
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
09:25:46
|
1175816700445924
|
|
1,072
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:26:43
|
1175816700446013
|
|
640
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:26:43
|
1175816700446014
|
|
162
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:27:08
|
1175816700446124
|
|
1,690
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:27:08
|
1175816700446125
|
|
84
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:27:20
|
1175816700446157
|
|
1,616
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:27:20
|
1175816700446156
|
|
1,567
|
3.2960
|
GBP
|
XLON
|
05/03/2025
|
09:28:35
|
1175816700446286
|
|
1,568
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:29:20
|
1175816700446352
|
|
1,569
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:30:41
|
1175816700446444
|
|
1,571
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:30:41
|
1175816700446440
|
|
1,544
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:32:19
|
1175816700446536
|
|
1,548
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:33:37
|
1175816700446634
|
|
1,545
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:34:40
|
1175816700446672
|
|
695
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:35:10
|
1175816700446697
|
|
857
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:35:10
|
1175816700446696
|
|
1,553
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:36:32
|
1175816700446828
|
|
1,544
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:37:43
|
1175816700446939
|
|
1,352
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:37:46
|
1175816700446944
|
|
201
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:37:47
|
1175816700446945
|
|
2,642
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:40:25
|
1175816700447256
|
|
2,091
|
3.3080
|
GBP
|
XLON
|
05/03/2025
|
09:41:27
|
1175816700447351
|
|
1,709
|
3.3080
|
GBP
|
XLON
|
05/03/2025
|
09:41:33
|
1175816700447374
|
|
1,939
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:42:33
|
1175816700447425
|
|
1,677
|
3.3070
|
GBP
|
XLON
|
05/03/2025
|
09:43:08
|
1175816700447507
|
|
583
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:45:23
|
1175816700447832
|
|
2,000
|
3.3060
|
GBP
|
XLON
|
05/03/2025
|
09:45:23
|
1175816700447831
|
|
41
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
09:45:50
|
1175816700447858
|
|
2,723
|
3.3040
|
GBP
|
XLON
|
05/03/2025
|
09:45:50
|
1175816700447859
|
|
1,578
|
3.3010
|
GBP
|
XLON
|
05/03/2025
|
09:46:22
|
1175816700447909
|
|
1,964
|
3.3000
|
GBP
|
XLON
|
05/03/2025
|
09:47:49
|
1175816700448047
|
|
2,265
|
3.2980
|
GBP
|
XLON
|
05/03/2025
|
09:48:24
|
1175816700448103
|
|
2,126
|
3.2990
|
GBP
|
XLON
|
05/03/2025
|
09:49:52
|
1175816700448189
|
|
1,294
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:51:03
|
1175816700448349
|
|
348
|
3.2970
|
GBP
|
XLON
|
05/03/2025
|
09:51:03
|
1175816700448348
|
|
1,682
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
09:51:08
|
1175816700448411
|
|
86
|
3.2880
|
GBP
|
XLON
|
05/03/2025
|
09:51:42
|
1175816700448522
|
|
2,170
|
3.2880
|
GBP
|
XLON
|
05/03/2025
|
09:51:42
|
1175816700448523
|
|
912
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
09:53:17
|
1175816700448668
|
|
1,006
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
09:53:17
|
1175816700448669
|
|
1,889
|
3.2880
|
GBP
|
XLON
|
05/03/2025
|
09:55:02
|
1175816700448873
|
|
2,304
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
09:55:42
|
1175816700448926
|
|
1,697
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
09:56:04
|
1175816700448950
|
|
756
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
09:56:48
|
1175816700449008
|
|
1,218
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
09:56:48
|
1175816700449007
|
|
1,806
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
09:58:28
|
1175816700449149
|
|
1,843
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
09:58:29
|
1175816700449152
|
|
1,545
|
3.2860
|
GBP
|
XLON
|
05/03/2025
|
09:59:35
|
1175816700449252
|
|
1,546
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
10:00:00
|
1175816700449313
|
|
1,545
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
10:01:18
|
1175816700449454
|
|
376
|
3.2790
|
GBP
|
XLON
|
05/03/2025
|
10:02:44
|
1175816700449605
|
|
1,252
|
3.2790
|
GBP
|
XLON
|
05/03/2025
|
10:03:10
|
1175816700449613
|
|
1,569
|
3.2810
|
GBP
|
XLON
|
05/03/2025
|
10:04:09
|
1175816700449721
|
|
4,143
|
3.2920
|
GBP
|
XLON
|
05/03/2025
|
10:08:37
|
1175816700450178
|
|
1,557
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:09:19
|
1175816700450266
|
|
1,413
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:09:19
|
1175816700450265
|
|
1,718
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:09:49
|
1175816700450312
|
|
449
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:11:51
|
1175816700450532
|
|
1,998
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:11:51
|
1175816700450533
|
|
1,582
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:13:20
|
1175816700450680
|
|
1,245
|
3.2900
|
GBP
|
XLON
|
05/03/2025
|
10:13:20
|
1175816700450681
|
|
3,178
|
3.2950
|
GBP
|
XLON
|
05/03/2025
|
10:15:51
|
1175816700450859
|
|
1,361
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
10:17:01
|
1175816700450979
|
|
811
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
10:17:01
|
1175816700450980
|
|
1,866
|
3.2940
|
GBP
|
XLON
|
05/03/2025
|
10:17:46
|
1175816700451047
|
|
297
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
10:18:08
|
1175816700451061
|
|
1,393
|
3.2930
|
GBP
|
XLON
|
05/03/2025
|
10:18:08
|
1175816700451062
|
|
2,544
|
3.2910
|
GBP
|
XLON
|
05/03/2025
|
10:19:50
|
1175816700451165
|
|
2,133
|
3.2890
|
GBP
|
XLON
|
05/03/2025
|
10:20:15
|
1175816700451184
|
|
1,868
|
3.2860
|
GBP
|
XLON
|
05/03/2025
|
10:22:04
|
1175816700451369
|
|
1,582
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
10:22:46
|
1175816700451450
|
|
1,164
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
10:23:44
|
1175816700451536
|
|
419
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
10:23:44
|
1175816700451535
|
|
1,579
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
10:24:07
|
1175816700451565
|
|
1,584
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
10:25:04
|
1175816700451671
|
|
1,635
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
10:25:09
|
1175816700451687
|
|
1,643
|
3.2840
|
GBP
|
XLON
|
05/03/2025
|
10:27:02
|
1175816700451927
|
|
1,616
|
3.2840
|
GBP
|
XLON
|
05/03/2025
|
10:27:52
|
1175816700451990
|
|
1,723
|
3.2800
|
GBP
|
XLON
|
05/03/2025
|
10:29:50
|
1175816700452139
|
|
1,659
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:29:51
|
1175816700452155
|
|
1,746
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
10:31:01
|
1175816700452303
|
|
297
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
10:32:38
|
1175816700452477
|
|
1,429
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
10:32:38
|
1175816700452476
|
|
1,695
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
10:33:35
|
1175816700452555
|
|
96
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
10:35:53
|
1175816700452876
|
|
1,616
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
10:35:53
|
1175816700452877
|
|
850
|
3.2700
|
GBP
|
XLON
|
05/03/2025
|
10:36:15
|
1175816700452905
|
|
853
|
3.2700
|
GBP
|
XLON
|
05/03/2025
|
10:36:15
|
1175816700452906
|
|
1,292
|
3.2690
|
GBP
|
XLON
|
05/03/2025
|
10:37:15
|
1175816700453004
|
|
1,870
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
10:38:10
|
1175816700453062
|
|
1,743
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
10:39:36
|
1175816700453162
|
|
684
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
10:43:26
|
1175816700453650
|
|
1,599
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
10:43:26
|
1175816700453649
|
|
573
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
10:43:26
|
1175816700453651
|
|
224
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:45:40
|
1175816700453884
|
|
2,908
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:45:40
|
1175816700453883
|
|
835
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:46:46
|
1175816700454069
|
|
237
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:46:55
|
1175816700454077
|
|
684
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:46:55
|
1175816700454076
|
|
2,474
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
10:48:25
|
1175816700454182
|
|
1,823
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
10:48:42
|
1175816700454194
|
|
2,273
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
10:49:10
|
1175816700454237
|
|
2,119
|
3.2730
|
GBP
|
XLON
|
05/03/2025
|
10:51:38
|
1175816700454461
|
|
1,751
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
10:52:00
|
1175816700454470
|
|
1,065
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
10:53:05
|
1175816700454582
|
|
684
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
10:53:05
|
1175816700454581
|
|
1,732
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
10:55:07
|
1175816700455031
|
|
1,731
|
3.2680
|
GBP
|
XLON
|
05/03/2025
|
10:55:42
|
1175816700455112
|
|
1,728
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
10:56:34
|
1175816700455144
|
|
1,785
|
3.2660
|
GBP
|
XLON
|
05/03/2025
|
10:57:49
|
1175816700455339
|
|
1,720
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
10:59:37
|
1175816700455498
|
|
1,762
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
10:59:53
|
1175816700455514
|
|
1,680
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
11:01:31
|
1175816700455798
|
|
419
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
11:03:14
|
1175816700455946
|
|
1,241
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
11:03:44
|
1175816700456001
|
|
1,675
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
11:06:13
|
1175816700456225
|
|
1,961
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
11:07:23
|
1175816700456319
|
|
378
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
11:07:23
|
1175816700456320
|
|
1,593
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:07:52
|
1175816700456353
|
|
2,007
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
11:08:31
|
1175816700456398
|
|
2,011
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:08:40
|
1175816700456403
|
|
1,773
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
11:11:21
|
1175816700456628
|
|
1,827
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:11:56
|
1175816700456679
|
|
673
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:13:49
|
1175816700456927
|
|
930
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:13:49
|
1175816700456926
|
|
1,585
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:14:58
|
1175816700457029
|
|
398
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
11:16:38
|
1175816700457164
|
|
2,203
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:18:20
|
1175816700457336
|
|
1,739
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
11:18:55
|
1175816700457368
|
|
1,147
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
11:20:09
|
1175816700457469
|
|
1,977
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:22:11
|
1175816700457620
|
|
1,947
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
11:22:51
|
1175816700457666
|
|
853
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:23:57
|
1175816700457734
|
|
712
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:23:57
|
1175816700457733
|
|
2,403
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
11:27:33
|
1175816700458027
|
|
2,938
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
11:31:12
|
1175816700458279
|
|
774
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:32:14
|
1175816700458399
|
|
2,061
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
11:32:14
|
1175816700458398
|
|
3,152
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
11:32:41
|
1175816700458415
|
|
1,654
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
11:33:15
|
1175816700458474
|
|
1,566
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
11:35:09
|
1175816700458657
|
|
1,577
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:38:00
|
1175816700459001
|
|
2,319
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:40:27
|
1175816700459217
|
|
1,189
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
11:42:45
|
1175816700459377
|
|
2,134
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
11:42:45
|
1175816700459378
|
|
1,589
|
3.2450
|
GBP
|
XLON
|
05/03/2025
|
11:43:32
|
1175816700459420
|
|
2,785
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
11:44:14
|
1175816700459495
|
|
1,731
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:45:24
|
1175816700459615
|
|
1,750
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
11:46:01
|
1175816700459679
|
|
228
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
11:48:00
|
1175816700459768
|
|
1,453
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
11:48:03
|
1175816700459775
|
|
2,429
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
11:49:50
|
1175816700459911
|
|
1,254
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:52:01
|
1175816700460067
|
|
417
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:52:01
|
1175816700460068
|
|
1,922
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:52:13
|
1175816700460091
|
|
1,973
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
11:52:40
|
1175816700460129
|
|
1,757
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
11:53:57
|
1175816700460226
|
|
1,753
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
11:53:57
|
1175816700460232
|
|
1,594
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
11:56:04
|
1175816700460540
|
|
1,154
|
3.2400
|
GBP
|
XLON
|
05/03/2025
|
11:57:28
|
1175816700460625
|
|
476
|
3.2400
|
GBP
|
XLON
|
05/03/2025
|
11:57:28
|
1175816700460626
|
|
1,634
|
3.2400
|
GBP
|
XLON
|
05/03/2025
|
11:59:12
|
1175816700460747
|
|
228
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:00:10
|
1175816700460940
|
|
1,142
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:00:10
|
1175816700460939
|
|
254
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:00:10
|
1175816700460941
|
|
1,630
|
3.2420
|
GBP
|
XLON
|
05/03/2025
|
12:00:35
|
1175816700461015
|
|
1,643
|
3.2420
|
GBP
|
XLON
|
05/03/2025
|
12:01:57
|
1175816700461145
|
|
1,641
|
3.2420
|
GBP
|
XLON
|
05/03/2025
|
12:02:24
|
1175816700461263
|
|
1,637
|
3.2390
|
GBP
|
XLON
|
05/03/2025
|
12:03:55
|
1175816700461441
|
|
1,667
|
3.2400
|
GBP
|
XLON
|
05/03/2025
|
12:04:50
|
1175816700461545
|
|
1,653
|
3.2380
|
GBP
|
XLON
|
05/03/2025
|
12:05:47
|
1175816700461662
|
|
1,603
|
3.2350
|
GBP
|
XLON
|
05/03/2025
|
12:06:50
|
1175816700461730
|
|
1,612
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:08:21
|
1175816700461838
|
|
1,610
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:09:50
|
1175816700461937
|
|
333
|
3.2400
|
GBP
|
XLON
|
05/03/2025
|
12:12:45
|
1175816700462286
|
|
2,141
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
12:15:00
|
1175816700462446
|
|
2,862
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
12:15:10
|
1175816700462462
|
|
2,376
|
3.2430
|
GBP
|
XLON
|
05/03/2025
|
12:17:09
|
1175816700462585
|
|
1,913
|
3.2450
|
GBP
|
XLON
|
05/03/2025
|
12:18:11
|
1175816700462689
|
|
1,714
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:19:45
|
1175816700462859
|
|
1,199
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
12:20:21
|
1175816700462935
|
|
1,869
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:21:38
|
1175816700463116
|
|
1,826
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
12:23:35
|
1175816700463337
|
|
1,682
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
12:27:08
|
1175816700463641
|
|
1,706
|
3.2410
|
GBP
|
XLON
|
05/03/2025
|
12:28:41
|
1175816700463740
|
|
1,575
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
12:29:33
|
1175816700463804
|
|
875
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:30:45
|
1175816700464057
|
|
61
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:30:45
|
1175816700464055
|
|
1,575
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
12:30:45
|
1175816700464046
|
|
444
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:30:45
|
1175816700464056
|
|
1,651
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
12:33:50
|
1175816700464448
|
|
51
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
12:35:28
|
1175816700464595
|
|
1,581
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
12:36:57
|
1175816700464796
|
|
537
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
12:36:57
|
1175816700464795
|
|
1,522
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
12:37:08
|
1175816700464804
|
|
2,066
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
12:38:13
|
1175816700464889
|
|
1,650
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
12:42:10
|
1175816700465260
|
|
1,902
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
12:42:26
|
1175816700465267
|
|
1,669
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
12:43:49
|
1175816700465393
|
|
1,685
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
12:45:40
|
1175816700465591
|
|
1,812
|
3.2450
|
GBP
|
XLON
|
05/03/2025
|
12:45:43
|
1175816700465598
|
|
1,583
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
12:48:24
|
1175816700465829
|
|
210
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:49:59
|
1175816700465894
|
|
1,408
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
12:49:59
|
1175816700465893
|
|
1,620
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
12:51:52
|
1175816700466110
|
|
1,645
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
12:52:56
|
1175816700466444
|
|
1,582
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
12:54:49
|
1175816700466584
|
|
1,640
|
3.2450
|
GBP
|
XLON
|
05/03/2025
|
12:56:01
|
1175816700466674
|
|
28
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:01:33
|
1175816700467248
|
|
3,986
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:01:33
|
1175816700467249
|
|
2,663
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
13:02:09
|
1175816700467282
|
|
2,218
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
13:02:55
|
1175816700467357
|
|
2,217
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:03:36
|
1175816700467465
|
|
1,921
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:03:51
|
1175816700467688
|
|
1,696
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:05:01
|
1175816700468044
|
|
1,687
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
13:07:28
|
1175816700468353
|
|
1,693
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
13:08:35
|
1175816700468391
|
|
1,735
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
13:10:50
|
1175816700468728
|
|
1,721
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:12:17
|
1175816700468937
|
|
1,784
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:12:41
|
1175816700468975
|
|
1,634
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:15:45
|
1175816700469311
|
|
2,044
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:16:40
|
1175816700469364
|
|
2,188
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
13:17:04
|
1175816700469413
|
|
1,719
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
13:19:01
|
1175816700469576
|
|
2,247
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:19:19
|
1175816700469685
|
|
1,586
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
13:21:22
|
1175816700469795
|
|
1,619
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
13:22:50
|
1175816700469923
|
|
455
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
13:25:39
|
1175816700470187
|
|
1,208
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
13:25:39
|
1175816700470186
|
|
1,631
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
13:26:15
|
1175816700470217
|
|
1,624
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
13:27:33
|
1175816700470284
|
|
1,620
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
13:29:31
|
1175816700470483
|
|
1,626
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
13:32:30
|
1175816700470894
|
|
1,614
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
13:33:41
|
1175816700470966
|
|
2,062
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
13:35:17
|
1175816700471111
|
|
2,915
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
13:37:46
|
1175816700471312
|
|
2,709
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
13:37:46
|
1175816700471318
|
|
3,857
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
13:42:37
|
1175816700471761
|
|
4,211
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:44:48
|
1175816700471980
|
|
2,184
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:46:07
|
1175816700472133
|
|
1,684
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:47:50
|
1175816700472320
|
|
3,124
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:48:03
|
1175816700472368
|
|
2,489
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
13:48:57
|
1175816700472489
|
|
2,711
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:49:16
|
1175816700472711
|
|
2,409
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
13:49:27
|
1175816700472879
|
|
1,701
|
3.2680
|
GBP
|
XLON
|
05/03/2025
|
13:50:47
|
1175816700473039
|
|
1,703
|
3.2660
|
GBP
|
XLON
|
05/03/2025
|
13:51:05
|
1175816700473066
|
|
1,636
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
13:52:08
|
1175816700473163
|
|
1,599
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
13:55:31
|
1175816700473482
|
|
2,012
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
13:56:47
|
1175816700473621
|
|
2,161
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
13:58:26
|
1175816700473775
|
|
2,679
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
14:01:25
|
1175816700474080
|
|
635
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
14:01:26
|
1175816700474081
|
|
2,369
|
3.2700
|
GBP
|
XLON
|
05/03/2025
|
14:02:37
|
1175816700474194
|
|
1,860
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
14:03:32
|
1175816700474248
|
|
1,595
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:03:47
|
1175816700474257
|
|
1,578
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
14:05:20
|
1175816700474589
|
|
1,582
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
14:05:21
|
1175816700474615
|
|
1,582
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
14:06:35
|
1175816700474883
|
|
1,572
|
3.2740
|
GBP
|
XLON
|
05/03/2025
|
14:08:01
|
1175816700475148
|
|
1,560
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
14:08:04
|
1175816700475156
|
|
1,568
|
3.2720
|
GBP
|
XLON
|
05/03/2025
|
14:09:56
|
1175816700475478
|
|
1,569
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
14:11:02
|
1175816700475743
|
|
1,573
|
3.2680
|
GBP
|
XLON
|
05/03/2025
|
14:12:04
|
1175816700475901
|
|
1,602
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
14:14:14
|
1175816700476113
|
|
1,610
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
14:15:54
|
1175816700476370
|
|
1,614
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:15:55
|
1175816700476380
|
|
1,594
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:16:37
|
1175816700476501
|
|
1,683
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
14:17:10
|
1175816700476587
|
|
1,611
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
14:18:46
|
1175816700476809
|
|
649
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
14:20:08
|
1175816700476973
|
|
1,837
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
14:21:22
|
1175816700477141
|
|
2,425
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
14:22:51
|
1175816700477260
|
|
2,141
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:24:02
|
1175816700477392
|
|
2,430
|
3.2660
|
GBP
|
XLON
|
05/03/2025
|
14:25:37
|
1175816700477667
|
|
1,947
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
14:26:08
|
1175816700477822
|
|
912
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
14:26:08
|
1175816700477827
|
|
1,692
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
14:27:02
|
1175816700477954
|
|
1,563
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
14:27:30
|
1175816700478016
|
|
1,739
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
14:27:32
|
1175816700478025
|
|
2,738
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
14:30:04
|
1175816700478697
|
|
2,085
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
14:30:50
|
1175816700479168
|
|
1,755
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
14:30:50
|
1175816700479192
|
|
2,294
|
3.2670
|
GBP
|
XLON
|
05/03/2025
|
14:31:42
|
1175816700479576
|
|
2,255
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:32:00
|
1175816700479695
|
|
1,776
|
3.2650
|
GBP
|
XLON
|
05/03/2025
|
14:33:29
|
1175816700480148
|
|
441
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
14:33:39
|
1175816700480159
|
|
1,298
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
14:33:39
|
1175816700480158
|
|
1,779
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
14:34:00
|
1175816700480258
|
|
1,738
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
14:35:04
|
1175816700480712
|
|
333
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
14:35:10
|
1175816700480743
|
|
1,373
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
14:35:10
|
1175816700480742
|
|
1,635
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
14:36:13
|
1175816700480902
|
|
1,654
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
14:36:17
|
1175816700480949
|
|
1,656
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
14:37:04
|
1175816700481111
|
|
138
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:37:57
|
1175816700481353
|
|
1,657
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:37:57
|
1175816700481352
|
|
1,781
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
14:38:41
|
1175816700481594
|
|
2,920
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
14:41:02
|
1175816700482695
|
|
2,460
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
14:41:25
|
1175816700482939
|
|
2,691
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
14:42:22
|
1175816700483247
|
|
2,307
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
14:42:33
|
1175816700483347
|
|
1,765
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
14:44:12
|
1175816700483740
|
|
1,768
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
14:46:03
|
1175816700484648
|
|
1,576
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
14:46:06
|
1175816700484669
|
|
2,597
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
14:46:18
|
1175816700484707
|
|
2,541
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
14:46:42
|
1175816700484795
|
|
3,120
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
14:46:49
|
1175816700484876
|
|
720
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
14:46:51
|
1175816700484889
|
|
824
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
14:46:51
|
1175816700484890
|
|
1,081
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
14:47:12
|
1175816700485085
|
|
523
|
3.2510
|
GBP
|
XLON
|
05/03/2025
|
14:47:12
|
1175816700485084
|
|
1,658
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
14:47:49
|
1175816700485388
|
|
1,614
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
14:48:42
|
1175816700485669
|
|
961
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:49:34
|
1175816700485976
|
|
1,237
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:49:34
|
1175816700485977
|
|
1,745
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
14:50:35
|
1175816700486447
|
|
1,675
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
14:51:19
|
1175816700486682
|
|
1,754
|
3.2450
|
GBP
|
XLON
|
05/03/2025
|
14:51:20
|
1175816700486696
|
|
1,953
|
3.2440
|
GBP
|
XLON
|
05/03/2025
|
14:52:40
|
1175816700487125
|
|
2,208
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:53:30
|
1175816700487299
|
|
2,202
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
14:53:31
|
1175816700487308
|
|
2,290
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
14:54:03
|
1175816700487566
|
|
2,937
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
14:55:07
|
1175816700488009
|
|
2,917
|
3.2530
|
GBP
|
XLON
|
05/03/2025
|
14:55:56
|
1175816700488242
|
|
1,248
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
14:56:28
|
1175816700488422
|
|
1,707
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
14:56:28
|
1175816700488423
|
|
3,605
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:00:26
|
1175816700489465
|
|
3,027
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:00:31
|
1175816700489510
|
|
1,793
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:00:56
|
1175816700489661
|
|
1,845
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
15:01:13
|
1175816700489750
|
|
2,746
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:02:26
|
1175816700490177
|
|
1,725
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
15:03:00
|
1175816700490264
|
|
1,500
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
15:03:02
|
1175816700490277
|
|
241
|
3.2640
|
GBP
|
XLON
|
05/03/2025
|
15:03:02
|
1175816700490278
|
|
1,704
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:03:12
|
1175816700490301
|
|
1,560
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
15:03:29
|
1175816700490382
|
|
2,165
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:04:50
|
1175816700490637
|
|
2,433
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
15:04:53
|
1175816700490643
|
|
2,958
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:05:23
|
1175816700490766
|
|
1,594
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:06:59
|
1175816700491222
|
|
1,600
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
15:07:16
|
1175816700491337
|
|
2,924
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
15:07:38
|
1175816700491473
|
|
1,548
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:09:15
|
1175816700492240
|
|
2,136
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:10:15
|
1175816700492722
|
|
1,997
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:10:34
|
1175816700492860
|
|
1,669
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:11:32
|
1175816700493032
|
|
1,549
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
15:12:02
|
1175816700493149
|
|
2,685
|
3.2630
|
GBP
|
XLON
|
05/03/2025
|
15:13:11
|
1175816700493417
|
|
1,717
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:13:18
|
1175816700493456
|
|
1,557
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
15:14:34
|
1175816700493787
|
|
2,669
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
15:15:26
|
1175816700494040
|
|
1,920
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:15:38
|
1175816700494128
|
|
1,550
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
15:16:06
|
1175816700494310
|
|
457
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
15:16:06
|
1175816700494309
|
|
2,742
|
3.2540
|
GBP
|
XLON
|
05/03/2025
|
15:16:48
|
1175816700494516
|
|
1,721
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
15:16:49
|
1175816700494530
|
|
2,088
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
15:18:30
|
1175816700494890
|
|
1,593
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:18:36
|
1175816700494942
|
|
341
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:20:03
|
1175816700495274
|
|
1,715
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:20:33
|
1175816700495419
|
|
1,275
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:20:34
|
1175816700495435
|
|
310
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:20:39
|
1175816700495465
|
|
2,043
|
3.2520
|
GBP
|
XLON
|
05/03/2025
|
15:20:44
|
1175816700495481
|
|
2,121
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
15:21:27
|
1175816700495749
|
|
1,829
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
15:21:36
|
1175816700495860
|
|
2,950
|
3.2500
|
GBP
|
XLON
|
05/03/2025
|
15:23:56
|
1175816700496266
|
|
1,605
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
15:24:46
|
1175816700496557
|
|
1,970
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
15:25:01
|
1175816700496618
|
|
2,980
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
15:26:10
|
1175816700496949
|
|
3,006
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
15:26:47
|
1175816700497245
|
|
2,980
|
3.2470
|
GBP
|
XLON
|
05/03/2025
|
15:27:34
|
1175816700497438
|
|
1,591
|
3.2480
|
GBP
|
XLON
|
05/03/2025
|
15:29:04
|
1175816700497768
|
|
3,001
|
3.2460
|
GBP
|
XLON
|
05/03/2025
|
15:29:22
|
1175816700497935
|
|
1,582
|
3.2490
|
GBP
|
XLON
|
05/03/2025
|
15:30:31
|
1175816700498148
|
|
2,310
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:32:51
|
1175816700498552
|
|
313
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:32:54
|
1175816700498569
|
|
10
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
15:33:24
|
1175816700498676
|
|
1,681
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
15:33:44
|
1175816700498746
|
|
2,144
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
15:34:05
|
1175816700498830
|
|
2,694
|
3.2560
|
GBP
|
XLON
|
05/03/2025
|
15:36:24
|
1175816700499449
|
|
3,149
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:37:16
|
1175816700499666
|
|
4,213
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:39:10
|
1175816700499918
|
|
1,560
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:39:36
|
1175816700500017
|
|
3,086
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:40:10
|
1175816700500123
|
|
2,650
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:41:22
|
1175816700500307
|
|
2,237
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:42:40
|
1175816700500582
|
|
2,224
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:43:55
|
1175816700500819
|
|
2,280
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:45:11
|
1175816700501142
|
|
2,083
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:45:11
|
1175816700501143
|
|
2,283
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:45:35
|
1175816700501216
|
|
1,375
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:45:35
|
1175816700501215
|
|
1,848
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:46:06
|
1175816700501318
|
|
1,359
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:46:17
|
1175816700501420
|
|
737
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:46:17
|
1175816700501421
|
|
1,920
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:46:52
|
1175816700501516
|
|
1,563
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:47:09
|
1175816700501556
|
|
640
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:47:12
|
1175816700501597
|
|
1,023
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:47:19
|
1175816700501622
|
|
1,670
|
3.2580
|
GBP
|
XLON
|
05/03/2025
|
15:47:45
|
1175816700501689
|
|
1,633
|
3.2570
|
GBP
|
XLON
|
05/03/2025
|
15:47:55
|
1175816700501759
|
|
1,575
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:49:08
|
1175816700502031
|
|
527
|
3.2550
|
GBP
|
XLON
|
05/03/2025
|
15:49:08
|
1175816700502032
|
|
3,937
|
3.2590
|
GBP
|
XLON
|
05/03/2025
|
15:52:11
|
1175816700502743
|
|
2,917
|
3.2600
|
GBP
|
XLON
|
05/03/2025
|
15:52:38
|
1175816700502838
|
|
1,429
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:53:46
|
1175816700503034
|
|
291
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:53:46
|
1175816700503036
|
|
1,477
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:53:46
|
1175816700503035
|
|
3,000
|
3.2610
|
GBP
|
XLON
|
05/03/2025
|
15:55:20
|
1175816700503279
|
|
3,076
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:56:12
|
1175816700503560
|
|
1,001
|
3.2620
|
GBP
|
XLON
|
05/03/2025
|
15:56:12
|
1175816700503561
|
|
706
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
15:58:01
|
1175816700503838
|
|
1,874
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
15:58:01
|
1175816700503836
|
|
761
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
15:58:01
|
1175816700503837
|
|
4,103
|
3.2700
|
GBP
|
XLON
|
05/03/2025
|
15:58:22
|
1175816700503864
|
|
1,682
|
3.2730
|
GBP
|
XLON
|
05/03/2025
|
15:59:11
|
1175816700504144
|
|
1,636
|
3.2730
|
GBP
|
XLON
|
05/03/2025
|
15:59:11
|
1175816700504143
|
|
1,850
|
3.2710
|
GBP
|
XLON
|
05/03/2025
|
15:59:15
|
1175816700504167
|
|
1,607
|
3.2700
|
GBP
|
XLON
|
05/03/2025
|
15:59:37
|
1175816700504275
|
|
3,707
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:01:23
|
1175816700504677
|
|
132
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:01:23
|
1175816700504678
|
|
3,896
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:01:23
|
1175816700504675
|
|
727
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:01:41
|
1175816700504723
|
|
3,707
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
16:03:28
|
1175816700505027
|
|
780
|
3.2810
|
GBP
|
XLON
|
05/03/2025
|
16:03:28
|
1175816700505021
|
|
2,590
|
3.2810
|
GBP
|
XLON
|
05/03/2025
|
16:03:28
|
1175816700505022
|
|
913
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
16:03:28
|
1175816700505028
|
|
10
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
16:03:28
|
1175816700505029
|
|
4,125
|
3.2790
|
GBP
|
XLON
|
05/03/2025
|
16:04:02
|
1175816700505150
|
|
653
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:04:31
|
1175816700505217
|
|
310
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:04:31
|
1175816700505218
|
|
1,902
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:05:38
|
1175816700505490
|
|
1,834
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
16:06:26
|
1175816700505644
|
|
3,278
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:06:38
|
1175816700505679
|
|
1,844
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:07:18
|
1175816700505773
|
|
985
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:07:18
|
1175816700505774
|
|
143
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:07:18
|
1175816700505775
|
|
638
|
3.2770
|
GBP
|
XLON
|
05/03/2025
|
16:07:18
|
1175816700505776
|
|
148
|
3.2800
|
GBP
|
XLON
|
05/03/2025
|
16:08:03
|
1175816700505964
|
|
2,401
|
3.2800
|
GBP
|
XLON
|
05/03/2025
|
16:08:03
|
1175816700505963
|
|
527
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:08:06
|
1175816700505973
|
|
1,154
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:08:06
|
1175816700505974
|
|
1,645
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:08:49
|
1175816700506124
|
|
1,187
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:08:49
|
1175816700506123
|
|
1,099
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:10:09
|
1175816700506355
|
|
1,159
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:10:09
|
1175816700506354
|
|
2,000
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:10:09
|
1175816700506353
|
|
32
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:10:09
|
1175816700506356
|
|
872
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
16:10:11
|
1175816700506377
|
|
2,241
|
3.2750
|
GBP
|
XLON
|
05/03/2025
|
16:10:11
|
1175816700506376
|
|
724
|
3.2730
|
GBP
|
XLON
|
05/03/2025
|
16:11:03
|
1175816700506601
|
|
1,223
|
3.2730
|
GBP
|
XLON
|
05/03/2025
|
16:11:03
|
1175816700506602
|
|
2,948
|
3.2740
|
GBP
|
XLON
|
05/03/2025
|
16:11:24
|
1175816700506782
|
|
2,350
|
3.2740
|
GBP
|
XLON
|
05/03/2025
|
16:12:13
|
1175816700506946
|
|
3,195
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:13:00
|
1175816700507184
|
|
3,707
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:13:30
|
1175816700507368
|
|
324
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:13:30
|
1175816700507369
|
|
443
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:13:53
|
1175816700507427
|
|
1,101
|
3.2760
|
GBP
|
XLON
|
05/03/2025
|
16:13:53
|
1175816700507426
|
|
858
|
3.2800
|
GBP
|
XLON
|
05/03/2025
|
16:14:59
|
1175816700507714
|
|
2,014
|
3.2790
|
GBP
|
XLON
|
05/03/2025
|
16:14:59
|
1175816700507717
|
|
2,851
|
3.2790
|
GBP
|
XLON
|
05/03/2025
|
16:15:00
|
1175816700507722
|
|
70
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:15:18
|
1175816700507835
|
|
1,085
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:15:18
|
1175816700507837
|
|
1,046
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:15:18
|
1175816700507836
|
|
1,080
|
3.2780
|
GBP
|
XLON
|
05/03/2025
|
16:15:18
|
1175816700507838
|
|
3,246
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
16:16:51
|
1175816700508248
|
|
1,867
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
16:16:51
|
1175816700508235
|
|
1,082
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
16:16:54
|
1175816700508303
|
|
2,791
|
3.2870
|
GBP
|
XLON
|
05/03/2025
|
16:16:54
|
1175816700508304
|
|
2,343
|
3.2850
|
GBP
|
XLON
|
05/03/2025
|
16:16:58
|
1175816700508364
|
|
266
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:18:22
|
1175816700508762
|
|
1,629
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:18:38
|
1175816700508791
|
|
1,145
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:18:48
|
1175816700508811
|
|
1,076
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:18:48
|
1175816700508812
|
|
2,437
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:18:48
|
1175816700508810
|
|
2,089
|
3.2820
|
GBP
|
XLON
|
05/03/2025
|
16:18:50
|
1175816700508820
|
|
1,836
|
3.2830
|
GBP
|
XLON
|
05/03/2025
|
16:19:24
|
1175816700508930
|
|
348,864
|
3.2763
|
GBP
|
OTC
|
05/03/2025
|
17:22:42
|
|
|
641
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000694
|
|
128
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000696
|
|
41
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000697
|
|
3,208
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000692
|
|
5,028
|
3.9540
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000691
|
|
76
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000695
|
|
379
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:00
|
040000693
|
|
585
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
08:00:04
|
040000716
|
|
2,588
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
08:00:16
|
040000727
|
|
4,835
|
3.9500
|
EUR
|
XMAD
|
05/03/2025
|
08:00:17
|
040000736
|
|
1,781
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
08:01:01
|
040000800
|
|
292
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
08:01:01
|
040000801
|
|
1,966
|
3.9780
|
EUR
|
XMAD
|
05/03/2025
|
08:01:52
|
040000898
|
|
1,846
|
3.9760
|
EUR
|
XMAD
|
05/03/2025
|
08:01:52
|
040000899
|
|
1,967
|
3.9800
|
EUR
|
XMAD
|
05/03/2025
|
08:01:52
|
040000896
|
|
1,847
|
3.9940
|
EUR
|
XMAD
|
05/03/2025
|
08:02:44
|
040001011
|
|
1,882
|
3.9900
|
EUR
|
XMAD
|
05/03/2025
|
08:03:16
|
040001066
|
|
1,841
|
3.9880
|
EUR
|
XMAD
|
05/03/2025
|
08:03:53
|
040001116
|
|
1,835
|
3.9860
|
EUR
|
XMAD
|
05/03/2025
|
08:03:53
|
040001117
|
|
2,025
|
3.9860
|
EUR
|
XMAD
|
05/03/2025
|
08:04:41
|
040001182
|
|
2,134
|
4.0040
|
EUR
|
XMAD
|
05/03/2025
|
08:05:28
|
040001233
|
|
500
|
4.0040
|
EUR
|
XMAD
|
05/03/2025
|
08:05:50
|
040001259
|
|
1,577
|
4.0050
|
EUR
|
XMAD
|
05/03/2025
|
08:06:23
|
040001296
|
|
208
|
4.0050
|
EUR
|
XMAD
|
05/03/2025
|
08:06:23
|
040001297
|
|
1,791
|
4.0030
|
EUR
|
XMAD
|
05/03/2025
|
08:06:23
|
040001298
|
|
1,791
|
4.0000
|
EUR
|
XMAD
|
05/03/2025
|
08:06:51
|
040001346
|
|
57
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:07:29
|
040001403
|
|
1,737
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:07:29
|
040001402
|
|
1,942
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:08:22
|
040001453
|
|
1,998
|
4.0000
|
EUR
|
XMAD
|
05/03/2025
|
08:08:43
|
040001510
|
|
1,436
|
3.9980
|
EUR
|
XMAD
|
05/03/2025
|
08:09:12
|
040001560
|
|
496
|
3.9980
|
EUR
|
XMAD
|
05/03/2025
|
08:09:12
|
040001559
|
|
2,028
|
3.9920
|
EUR
|
XMAD
|
05/03/2025
|
08:09:52
|
040001608
|
|
1,951
|
3.9840
|
EUR
|
XMAD
|
05/03/2025
|
08:10:36
|
040001681
|
|
1,924
|
3.9820
|
EUR
|
XMAD
|
05/03/2025
|
08:11:17
|
040001757
|
|
2,046
|
3.9850
|
EUR
|
XMAD
|
05/03/2025
|
08:11:51
|
040001787
|
|
1,953
|
3.9910
|
EUR
|
XMAD
|
05/03/2025
|
08:13:11
|
040001900
|
|
43
|
3.9910
|
EUR
|
XMAD
|
05/03/2025
|
08:13:11
|
040001898
|
|
1,929
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:13:37
|
040001924
|
|
1,265
|
3.9920
|
EUR
|
XMAD
|
05/03/2025
|
08:14:13
|
040001969
|
|
1,932
|
3.9940
|
EUR
|
XMAD
|
05/03/2025
|
08:14:13
|
040001965
|
|
2,169
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:15:17
|
040002029
|
|
2,135
|
4.0020
|
EUR
|
XMAD
|
05/03/2025
|
08:16:03
|
040002123
|
|
2,008
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:16:44
|
040002159
|
|
2,005
|
3.9910
|
EUR
|
XMAD
|
05/03/2025
|
08:16:44
|
040002163
|
|
1,853
|
3.9870
|
EUR
|
XMAD
|
05/03/2025
|
08:18:15
|
040002263
|
|
1,895
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:19:18
|
040002372
|
|
1,986
|
3.9940
|
EUR
|
XMAD
|
05/03/2025
|
08:19:46
|
040002406
|
|
2,074
|
3.9940
|
EUR
|
XMAD
|
05/03/2025
|
08:21:11
|
040002479
|
|
1,940
|
3.9980
|
EUR
|
XMAD
|
05/03/2025
|
08:21:33
|
040002504
|
|
1,938
|
3.9870
|
EUR
|
XMAD
|
05/03/2025
|
08:22:10
|
040002542
|
|
1,908
|
3.9850
|
EUR
|
XMAD
|
05/03/2025
|
08:22:10
|
040002553
|
|
1,829
|
3.9910
|
EUR
|
XMAD
|
05/03/2025
|
08:23:52
|
040002663
|
|
1,813
|
3.9980
|
EUR
|
XMAD
|
05/03/2025
|
08:24:37
|
040002717
|
|
102
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:25:17
|
040002755
|
|
496
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:25:17
|
040002754
|
|
202
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:25:17
|
040002756
|
|
2,334
|
3.9910
|
EUR
|
XMAD
|
05/03/2025
|
08:26:08
|
040002815
|
|
2,172
|
3.9960
|
EUR
|
XMAD
|
05/03/2025
|
08:27:20
|
040002914
|
|
20
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:28:40
|
040002984
|
|
2,027
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:28:40
|
040002985
|
|
73
|
4.0000
|
EUR
|
XMAD
|
05/03/2025
|
08:29:22
|
040003016
|
|
1,886
|
4.0000
|
EUR
|
XMAD
|
05/03/2025
|
08:29:22
|
040003015
|
|
1,891
|
4.0010
|
EUR
|
XMAD
|
05/03/2025
|
08:29:58
|
040003060
|
|
1,887
|
3.9960
|
EUR
|
XMAD
|
05/03/2025
|
08:30:45
|
040003107
|
|
1,000
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:31:26
|
040003150
|
|
919
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:31:26
|
040003151
|
|
1,831
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:32:07
|
040003179
|
|
1,818
|
4.0030
|
EUR
|
XMAD
|
05/03/2025
|
08:32:58
|
040003276
|
|
1,848
|
4.0080
|
EUR
|
XMAD
|
05/03/2025
|
08:33:55
|
040003326
|
|
889
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:35:01
|
040003430
|
|
889
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:35:01
|
040003431
|
|
65
|
3.9970
|
EUR
|
XMAD
|
05/03/2025
|
08:35:01
|
040003432
|
|
1,827
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:35:02
|
040003434
|
|
1,857
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:36:15
|
040003522
|
|
1,902
|
3.9840
|
EUR
|
XMAD
|
05/03/2025
|
08:37:16
|
040003605
|
|
1,987
|
3.9900
|
EUR
|
XMAD
|
05/03/2025
|
08:38:05
|
040003682
|
|
1,932
|
3.9940
|
EUR
|
XMAD
|
05/03/2025
|
08:39:03
|
040003733
|
|
1,859
|
4.0000
|
EUR
|
XMAD
|
05/03/2025
|
08:39:46
|
040003769
|
|
1,975
|
4.0110
|
EUR
|
XMAD
|
05/03/2025
|
08:40:52
|
040003906
|
|
1,918
|
4.0090
|
EUR
|
XMAD
|
05/03/2025
|
08:41:00
|
040003909
|
|
2,044
|
4.0040
|
EUR
|
XMAD
|
05/03/2025
|
08:43:19
|
040004081
|
|
260
|
4.0020
|
EUR
|
XMAD
|
05/03/2025
|
08:44:18
|
040004116
|
|
1,735
|
4.0020
|
EUR
|
XMAD
|
05/03/2025
|
08:44:18
|
040004115
|
|
909
|
4.0070
|
EUR
|
XMAD
|
05/03/2025
|
08:44:49
|
040004149
|
|
966
|
4.0070
|
EUR
|
XMAD
|
05/03/2025
|
08:44:49
|
040004148
|
|
26
|
4.0070
|
EUR
|
XMAD
|
05/03/2025
|
08:44:49
|
040004147
|
|
14
|
4.0070
|
EUR
|
XMAD
|
05/03/2025
|
08:44:49
|
040004146
|
|
1,890
|
3.9930
|
EUR
|
XMAD
|
05/03/2025
|
08:46:00
|
040004202
|
|
1,847
|
3.9950
|
EUR
|
XMAD
|
05/03/2025
|
08:46:50
|
040004256
|
|
1,000
|
3.9920
|
EUR
|
XMAD
|
05/03/2025
|
08:48:41
|
040004381
|
|
1,870
|
3.9960
|
EUR
|
XMAD
|
05/03/2025
|
08:49:19
|
040004395
|
|
1,935
|
3.9960
|
EUR
|
XMAD
|
05/03/2025
|
08:49:58
|
040004445
|
|
2,131
|
3.9880
|
EUR
|
XMAD
|
05/03/2025
|
08:50:33
|
040004489
|
|
186
|
3.9880
|
EUR
|
XMAD
|
05/03/2025
|
08:50:33
|
040004490
|
|
2,150
|
3.9900
|
EUR
|
XMAD
|
05/03/2025
|
08:52:36
|
040004622
|
|
2,000
|
3.9880
|
EUR
|
XMAD
|
05/03/2025
|
08:52:37
|
040004625
|
|
1,784
|
3.9840
|
EUR
|
XMAD
|
05/03/2025
|
08:53:16
|
040004694
|
|
261
|
3.9840
|
EUR
|
XMAD
|
05/03/2025
|
08:53:16
|
040004695
|
|
1,368
|
3.9850
|
EUR
|
XMAD
|
05/03/2025
|
08:54:30
|
040004729
|
|
677
|
3.9850
|
EUR
|
XMAD
|
05/03/2025
|
08:54:30
|
040004730
|
|
24
|
3.9850
|
EUR
|
XMAD
|
05/03/2025
|
08:54:30
|
040004728
|
|
1,089
|
3.9750
|
EUR
|
XMAD
|
05/03/2025
|
08:55:15
|
040004798
|
|
908
|
3.9750
|
EUR
|
XMAD
|
05/03/2025
|
08:55:15
|
040004797
|
|
2,000
|
3.9730
|
EUR
|
XMAD
|
05/03/2025
|
08:55:24
|
040004807
|
|
1,724
|
3.9590
|
EUR
|
XMAD
|
05/03/2025
|
08:57:30
|
040004920
|
|
187
|
3.9590
|
EUR
|
XMAD
|
05/03/2025
|
08:57:30
|
040004921
|
|
1,843
|
3.9580
|
EUR
|
XMAD
|
05/03/2025
|
08:58:11
|
040004958
|
|
1,368
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:00:04
|
040005090
|
|
507
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:00:04
|
040005091
|
|
1,905
|
3.9540
|
EUR
|
XMAD
|
05/03/2025
|
09:00:05
|
040005097
|
|
2,013
|
3.9590
|
EUR
|
XMAD
|
05/03/2025
|
09:01:05
|
040005122
|
|
1,980
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:02:21
|
040005185
|
|
24
|
3.9700
|
EUR
|
XMAD
|
05/03/2025
|
09:03:27
|
040005224
|
|
419
|
3.9700
|
EUR
|
XMAD
|
05/03/2025
|
09:03:27
|
040005223
|
|
1,511
|
3.9700
|
EUR
|
XMAD
|
05/03/2025
|
09:03:27
|
040005225
|
|
145
|
3.9680
|
EUR
|
XMAD
|
05/03/2025
|
09:04:51
|
040005284
|
|
1,761
|
3.9680
|
EUR
|
XMAD
|
05/03/2025
|
09:04:51
|
040005283
|
|
1,841
|
3.9690
|
EUR
|
XMAD
|
05/03/2025
|
09:05:45
|
040005310
|
|
1,909
|
3.9660
|
EUR
|
XMAD
|
05/03/2025
|
09:06:43
|
040005340
|
|
1,940
|
3.9630
|
EUR
|
XMAD
|
05/03/2025
|
09:07:32
|
040005352
|
|
1,979
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:07:32
|
040005361
|
|
1,794
|
3.9660
|
EUR
|
XMAD
|
05/03/2025
|
09:10:06
|
040005465
|
|
80
|
3.9660
|
EUR
|
XMAD
|
05/03/2025
|
09:10:06
|
040005464
|
|
1,797
|
3.9630
|
EUR
|
XMAD
|
05/03/2025
|
09:10:20
|
040005472
|
|
9
|
3.9650
|
EUR
|
XMAD
|
05/03/2025
|
09:11:15
|
040005510
|
|
1,944
|
3.9650
|
EUR
|
XMAD
|
05/03/2025
|
09:11:15
|
040005511
|
|
51
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:12:10
|
040005572
|
|
1,911
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:12:10
|
040005573
|
|
1,894
|
3.9590
|
EUR
|
XMAD
|
05/03/2025
|
09:13:02
|
040005599
|
|
1,859
|
3.9600
|
EUR
|
XMAD
|
05/03/2025
|
09:14:11
|
040005647
|
|
6
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:14:39
|
040005698
|
|
2
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:14:39
|
040005699
|
|
1,104
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:14:39
|
040005696
|
|
67
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:14:39
|
040005697
|
|
2,033
|
3.9550
|
EUR
|
XMAD
|
05/03/2025
|
09:15:32
|
040005749
|
|
2,153
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:17:19
|
040005856
|
|
2,289
|
3.9490
|
EUR
|
XMAD
|
05/03/2025
|
09:17:28
|
040005904
|
|
1,880
|
3.9460
|
EUR
|
XMAD
|
05/03/2025
|
09:18:46
|
040005968
|
|
1,913
|
3.9470
|
EUR
|
XMAD
|
05/03/2025
|
09:20:17
|
040006048
|
|
1,857
|
3.9550
|
EUR
|
XMAD
|
05/03/2025
|
09:22:33
|
040006141
|
|
545
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:23:15
|
040006161
|
|
1,329
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:23:15
|
040006160
|
|
530
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:23:16
|
040006163
|
|
2,509
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:25:28
|
040006308
|
|
2,566
|
3.9590
|
EUR
|
XMAD
|
05/03/2025
|
09:25:28
|
040006305
|
|
1,636
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:26:32
|
040006355
|
|
261
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:26:32
|
040006354
|
|
1,886
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:28:07
|
040006436
|
|
24
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:28:07
|
040006435
|
|
1,814
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:30:27
|
040006514
|
|
1,422
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:30:41
|
040006544
|
|
3
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:30:41
|
040006543
|
|
267
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:30:41
|
040006547
|
|
1
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:30:41
|
040006546
|
|
223
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:30:41
|
040006545
|
|
1,840
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:32:19
|
040006600
|
|
1,834
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:34:00
|
040006674
|
|
1,850
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:34:40
|
040006728
|
|
1,000
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:36:10
|
040006792
|
|
632
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:36:32
|
040006797
|
|
181
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:36:32
|
040006798
|
|
14
|
3.9560
|
EUR
|
XMAD
|
05/03/2025
|
09:36:32
|
040006796
|
|
1,839
|
3.9530
|
EUR
|
XMAD
|
05/03/2025
|
09:37:43
|
040006839
|
|
940
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:38:32
|
040006871
|
|
1,836
|
3.9540
|
EUR
|
XMAD
|
05/03/2025
|
09:38:55
|
040006883
|
|
309
|
3.9540
|
EUR
|
XMAD
|
05/03/2025
|
09:38:55
|
040006884
|
|
2,018
|
3.9630
|
EUR
|
XMAD
|
05/03/2025
|
09:41:01
|
040006942
|
|
1,901
|
3.9650
|
EUR
|
XMAD
|
05/03/2025
|
09:41:27
|
040006950
|
|
1,945
|
3.9650
|
EUR
|
XMAD
|
05/03/2025
|
09:41:39
|
040006956
|
|
1,896
|
3.9630
|
EUR
|
XMAD
|
05/03/2025
|
09:42:33
|
040006972
|
|
1,320
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:43:21
|
040006995
|
|
387
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:43:21
|
040006993
|
|
196
|
3.9610
|
EUR
|
XMAD
|
05/03/2025
|
09:43:21
|
040006994
|
|
1,265
|
3.9620
|
EUR
|
XMAD
|
05/03/2025
|
09:45:23
|
040007116
|
|
1,236
|
3.9580
|
EUR
|
XMAD
|
05/03/2025
|
09:46:21
|
040007150
|
|
975
|
3.9580
|
EUR
|
XMAD
|
05/03/2025
|
09:46:21
|
040007149
|
|
723
|
3.9570
|
EUR
|
XMAD
|
05/03/2025
|
09:47:45
|
040007197
|
|
1,273
|
3.9570
|
EUR
|
XMAD
|
05/03/2025
|
09:47:45
|
040007198
|
|
1,945
|
3.9540
|
EUR
|
XMAD
|
05/03/2025
|
09:48:24
|
040007225
|
|
1,874
|
3.9510
|
EUR
|
XMAD
|
05/03/2025
|
09:49:05
|
040007247
|
|
1,412
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:51:00
|
040007307
|
|
500
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
09:51:00
|
040007306
|
|
65
|
3.9490
|
EUR
|
XMAD
|
05/03/2025
|
09:51:08
|
040007322
|
|
180
|
3.9490
|
EUR
|
XMAD
|
05/03/2025
|
09:51:08
|
040007325
|
|
1,580
|
3.9490
|
EUR
|
XMAD
|
05/03/2025
|
09:51:08
|
040007324
|
|
50
|
3.9490
|
EUR
|
XMAD
|
05/03/2025
|
09:51:08
|
040007323
|
|
1,815
|
3.9440
|
EUR
|
XMAD
|
05/03/2025
|
09:53:05
|
040007407
|
|
135
|
3.9420
|
EUR
|
XMAD
|
05/03/2025
|
09:54:14
|
040007445
|
|
1,683
|
3.9420
|
EUR
|
XMAD
|
05/03/2025
|
09:54:14
|
040007446
|
|
1,811
|
3.9390
|
EUR
|
XMAD
|
05/03/2025
|
09:55:02
|
040007467
|
|
1,912
|
3.9360
|
EUR
|
XMAD
|
05/03/2025
|
09:56:48
|
040007537
|
|
1,978
|
3.9390
|
EUR
|
XMAD
|
05/03/2025
|
09:58:12
|
040007581
|
|
1,867
|
3.9380
|
EUR
|
XMAD
|
05/03/2025
|
09:59:35
|
040007613
|
|
1,828
|
3.9330
|
EUR
|
XMAD
|
05/03/2025
|
10:00:09
|
040007639
|
|
1,847
|
3.9310
|
EUR
|
XMAD
|
05/03/2025
|
10:02:41
|
040007688
|
|
1,919
|
3.9330
|
EUR
|
XMAD
|
05/03/2025
|
10:04:09
|
040007743
|
|
1,905
|
3.9330
|
EUR
|
XMAD
|
05/03/2025
|
10:04:59
|
040007756
|
|
1,901
|
3.9420
|
EUR
|
XMAD
|
05/03/2025
|
10:06:55
|
040007832
|
|
1,873
|
3.9420
|
EUR
|
XMAD
|
05/03/2025
|
10:07:04
|
040007854
|
|
1,874
|
3.9470
|
EUR
|
XMAD
|
05/03/2025
|
10:08:37
|
040007912
|
|
684
|
3.9450
|
EUR
|
XMAD
|
05/03/2025
|
10:09:49
|
040007959
|
|
1,171
|
3.9450
|
EUR
|
XMAD
|
05/03/2025
|
10:09:49
|
040007960
|
|
1,834
|
3.9460
|
EUR
|
XMAD
|
05/03/2025
|
10:11:51
|
040008020
|
|
1,884
|
3.9460
|
EUR
|
XMAD
|
05/03/2025
|
10:13:12
|
040008040
|
|
1,932
|
3.9520
|
EUR
|
XMAD
|
05/03/2025
|
10:15:34
|
040008118
|
|
1,916
|
3.9500
|
EUR
|
XMAD
|
05/03/2025
|
10:15:51
|
040008133
|
|
1,710
|
3.9480
|
EUR
|
XMAD
|
05/03/2025
|
10:16:50
|
040008198
|
|
1,949
|
3.9470
|
EUR
|
XMAD
|
05/03/2025
|
10:19:50
|
040008266
|
|
44
|
3.9450
|
EUR
|
XMAD
|
05/03/2025
|
10:19:50
|
040008269
|
|
1,851
|
3.9450
|
EUR
|
XMAD
|
05/03/2025
|
10:19:50
|
040008270
|
|
11
|
3.9390
|
EUR
|
XMAD
|
05/03/2025
|
10:22:04
|
040008338
|
|
1,849
|
3.9390
|
EUR
|
XMAD
|
05/03/2025
|
10:22:04
|
040008339
|
|
1,884
|
3.9390
|
EUR
|
XMAD
|
05/03/2025
|
10:23:57
|
040008425
|
|
112
|
3.9400
|
EUR
|
XMAD
|
05/03/2025
|
10:24:38
|
040008440
|
|
1,078
|
3.9400
|
EUR
|
XMAD
|
05/03/2025
|
10:24:38
|
040008442
|
|
50
|
3.9400
|
EUR
|
XMAD
|
05/03/2025
|
10:24:38
|
040008441
|
|
2,184
|
3.9360
|
EUR
|
XMAD
|
05/03/2025
|
10:26:43
|
040008543
|
|
1,947
|
3.9380
|
EUR
|
XMAD
|
05/03/2025
|
10:28:00
|
040008601
|
|
142
|
3.9380
|
EUR
|
XMAD
|
05/03/2025
|
10:28:00
|
040008600
|
|
1,918
|
3.9330
|
EUR
|
XMAD
|
05/03/2025
|
10:29:50
|
040008652
|
|
229
|
3.9280
|
EUR
|
XMAD
|
05/03/2025
|
10:31:40
|
040008736
|
|
969
|
3.9290
|
EUR
|
XMAD
|
05/03/2025
|
10:33:35
|
040008888
|
|
851
|
3.9290
|
EUR
|
XMAD
|
05/03/2025
|
10:33:35
|
040008887
|
|
1,788
|
3.9280
|
EUR
|
XMAD
|
05/03/2025
|
10:33:59
|
040008893
|
|
1,831
|
3.9260
|
EUR
|
XMAD
|
05/03/2025
|
10:35:53
|
040008958
|
|
1,712
|
3.9230
|
EUR
|
XMAD
|
05/03/2025
|
10:36:36
|
040008982
|
|
1,772
|
3.9280
|
EUR
|
XMAD
|
05/03/2025
|
10:38:59
|
040009013
|
|
346
|
3.9230
|
EUR
|
XMAD
|
05/03/2025
|
10:42:09
|
040009101
|
|
1,604
|
3.9230
|
EUR
|
XMAD
|
05/03/2025
|
10:42:16
|
040009102
|
|
1,869
|
3.9280
|
EUR
|
XMAD
|
05/03/2025
|
10:43:28
|
040009130
|
|
1,848
|
3.9320
|
EUR
|
XMAD
|
05/03/2025
|
10:45:20
|
040009179
|
|
105
|
3.9320
|
EUR
|
XMAD
|
05/03/2025
|
10:48:07
|
040009250
|
|
1,718
|
3.9320
|
EUR
|
XMAD
|
05/03/2025
|
10:48:07
|
040009252
|
|
28
|
3.9320
|
EUR
|
XMAD
|
05/03/2025
|
10:48:07
|
040009251
|
|
1,880
|
3.9320
|
EUR
|
XMAD
|
05/03/2025
|
10:48:25
|
040009259
|
|
1,860
|
3.9300
|
EUR
|
XMAD
|
05/03/2025
|
10:48:42
|
040009265
|
|
1,861
|
3.9290
|
EUR
|
XMAD
|
05/03/2025
|
10:50:17
|
040009363
|
|
1,893
|
3.9240
|
EUR
|
XMAD
|
05/03/2025
|
10:52:00
|
040009397
|
|
1,579
|
3.9240
|
EUR
|
XMAD
|
05/03/2025
|
10:53:28
|
040009421
|
|
303
|
3.9240
|
EUR
|
XMAD
|
05/03/2025
|
10:53:28
|
040009420
|
|
1,373
|
3.9250
|
EUR
|
XMAD
|
05/03/2025
|
10:55:02
|
040009466
|
|
502
|
3.9250
|
EUR
|
XMAD
|
05/03/2025
|
10:55:02
|
040009465
|
|
861
|
3.9170
|
EUR
|
XMAD
|
05/03/2025
|
10:57:09
|
040009588
|
|
298
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
10:58:23
|
040009653
|
|
814
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
10:58:23
|
040009652
|
|
813
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
10:58:26
|
040009654
|
|
2,329
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
11:00:31
|
040009714
|
|
1,708
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
11:01:31
|
040009745
|
|
807
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
11:01:31
|
040009744
|
|
1,842
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
11:03:10
|
040009785
|
|
1,144
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:06:13
|
040009846
|
|
1
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:06:13
|
040009845
|
|
687
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:06:13
|
040009847
|
|
1,821
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:07:23
|
040009869
|
|
1,880
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:08:31
|
040009899
|
|
1,902
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
11:11:16
|
040009949
|
|
1,895
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
11:14:58
|
040010027
|
|
1,851
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:16:14
|
040010040
|
|
1,875
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
11:18:29
|
040010056
|
|
1,891
|
3.9110
|
EUR
|
XMAD
|
05/03/2025
|
11:18:55
|
040010065
|
|
560
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:20:09
|
040010083
|
|
1,368
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:20:09
|
040010082
|
|
1,731
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
11:22:24
|
040010174
|
|
141
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
11:22:24
|
040010173
|
|
1,842
|
3.9050
|
EUR
|
XMAD
|
05/03/2025
|
11:24:40
|
040010212
|
|
96
|
3.9050
|
EUR
|
XMAD
|
05/03/2025
|
11:26:45
|
040010261
|
|
684
|
3.9050
|
EUR
|
XMAD
|
05/03/2025
|
11:26:45
|
040010260
|
|
1,049
|
3.9050
|
EUR
|
XMAD
|
05/03/2025
|
11:26:45
|
040010259
|
|
1,835
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
11:29:29
|
040010351
|
|
1,812
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
11:31:12
|
040010378
|
|
1,852
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
11:32:15
|
040010445
|
|
1,760
|
3.9030
|
EUR
|
XMAD
|
05/03/2025
|
11:35:09
|
040010508
|
|
88
|
3.9030
|
EUR
|
XMAD
|
05/03/2025
|
11:35:09
|
040010507
|
|
1,240
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:38:00
|
040010621
|
|
624
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:38:00
|
040010620
|
|
20
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:38:45
|
040010646
|
|
39
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:38:45
|
040010647
|
|
149
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:39:25
|
040010666
|
|
48
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:39:25
|
040010665
|
|
958
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
11:41:40
|
040010704
|
|
892
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
11:41:40
|
040010703
|
|
1,912
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
11:43:32
|
040010866
|
|
1,790
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
11:45:19
|
040010909
|
|
1,795
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
11:45:22
|
040010912
|
|
1,368
|
3.8990
|
EUR
|
XMAD
|
05/03/2025
|
11:45:24
|
040010915
|
|
425
|
3.8990
|
EUR
|
XMAD
|
05/03/2025
|
11:45:24
|
040010916
|
|
1,898
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
11:49:50
|
040011013
|
|
1,869
|
3.8990
|
EUR
|
XMAD
|
05/03/2025
|
11:52:04
|
040011091
|
|
1,921
|
3.8980
|
EUR
|
XMAD
|
05/03/2025
|
11:53:57
|
040011138
|
|
1,105
|
3.8930
|
EUR
|
XMAD
|
05/03/2025
|
11:56:49
|
040011212
|
|
744
|
3.8930
|
EUR
|
XMAD
|
05/03/2025
|
11:56:49
|
040011213
|
|
1,862
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
11:58:37
|
040011259
|
|
1,852
|
3.8930
|
EUR
|
XMAD
|
05/03/2025
|
12:00:10
|
040011305
|
|
1,851
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
12:02:24
|
040011357
|
|
1,859
|
3.8900
|
EUR
|
XMAD
|
05/03/2025
|
12:02:54
|
040011394
|
|
1,699
|
3.8850
|
EUR
|
XMAD
|
05/03/2025
|
12:06:07
|
040011463
|
|
168
|
3.8850
|
EUR
|
XMAD
|
05/03/2025
|
12:06:07
|
040011462
|
|
1,833
|
3.8890
|
EUR
|
XMAD
|
05/03/2025
|
12:08:40
|
040011527
|
|
1,817
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
12:09:49
|
040011567
|
|
1,847
|
3.8900
|
EUR
|
XMAD
|
05/03/2025
|
12:12:23
|
040011607
|
|
1,868
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
12:15:10
|
040011666
|
|
1,865
|
3.8900
|
EUR
|
XMAD
|
05/03/2025
|
12:16:04
|
040011687
|
|
1,841
|
3.8930
|
EUR
|
XMAD
|
05/03/2025
|
12:18:11
|
040011753
|
|
1,810
|
3.8990
|
EUR
|
XMAD
|
05/03/2025
|
12:19:45
|
040011776
|
|
1,843
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
12:21:54
|
040011840
|
|
519
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
12:23:57
|
040011865
|
|
546
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
12:23:57
|
040011875
|
|
1,296
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
12:23:57
|
040011876
|
|
1,330
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
12:23:57
|
040011864
|
|
1,832
|
3.8980
|
EUR
|
XMAD
|
05/03/2025
|
12:30:45
|
040012077
|
|
1,836
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
12:33:28
|
040012121
|
|
1,838
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
12:36:57
|
040012177
|
|
1,838
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
12:37:08
|
040012188
|
|
1,368
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
12:38:13
|
040012219
|
|
491
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
12:38:13
|
040012220
|
|
953
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
12:39:27
|
040012240
|
|
899
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
12:39:27
|
040012239
|
|
1,079
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
12:41:21
|
040012296
|
|
2,264
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
12:45:29
|
040012363
|
|
1,854
|
3.8890
|
EUR
|
XMAD
|
05/03/2025
|
12:45:42
|
040012371
|
|
2,041
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
12:49:17
|
040012453
|
|
1,174
|
3.8890
|
EUR
|
XMAD
|
05/03/2025
|
12:50:00
|
040012459
|
|
1,777
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
12:52:50
|
040012497
|
|
2,395
|
3.8900
|
EUR
|
XMAD
|
05/03/2025
|
12:54:53
|
040012584
|
|
2,029
|
3.8890
|
EUR
|
XMAD
|
05/03/2025
|
12:57:28
|
040012647
|
|
1,781
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
13:01:43
|
040012749
|
|
113
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
13:01:43
|
040012750
|
|
1,933
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
13:02:55
|
040012767
|
|
1,908
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
13:03:36
|
040012777
|
|
1,895
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
13:06:00
|
040012826
|
|
1,368
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
13:09:33
|
040012877
|
|
481
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
13:09:33
|
040012878
|
|
1,845
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
13:11:37
|
040012904
|
|
1,089
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
13:13:36
|
040012937
|
|
233
|
3.8880
|
EUR
|
XMAD
|
05/03/2025
|
13:16:54
|
040013014
|
|
1,466
|
3.8880
|
EUR
|
XMAD
|
05/03/2025
|
13:16:54
|
040013012
|
|
156
|
3.8880
|
EUR
|
XMAD
|
05/03/2025
|
13:16:54
|
040013013
|
|
2,176
|
3.8900
|
EUR
|
XMAD
|
05/03/2025
|
13:19:01
|
040013058
|
|
2,020
|
3.8910
|
EUR
|
XMAD
|
05/03/2025
|
13:21:19
|
040013164
|
|
1,948
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
13:25:35
|
040013212
|
|
1,856
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
13:25:40
|
040013221
|
|
1,833
|
3.8880
|
EUR
|
XMAD
|
05/03/2025
|
13:29:31
|
040013301
|
|
1,850
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
13:32:21
|
040013449
|
|
1,867
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
13:35:14
|
040013528
|
|
128
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
13:36:26
|
040013567
|
|
1,747
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
13:36:32
|
040013569
|
|
1,872
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
13:38:27
|
040013593
|
|
1,836
|
3.9040
|
EUR
|
XMAD
|
05/03/2025
|
13:42:38
|
040013693
|
|
1,885
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
13:46:07
|
040013858
|
|
1,908
|
3.9060
|
EUR
|
XMAD
|
05/03/2025
|
13:46:26
|
040013868
|
|
1,871
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
13:47:46
|
040013884
|
|
198
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
13:48:57
|
040013919
|
|
833
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
13:48:57
|
040013918
|
|
859
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
13:48:57
|
040013920
|
|
1,890
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
13:51:00
|
040014057
|
|
1,901
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
13:52:49
|
040014077
|
|
1,892
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
13:55:01
|
040014118
|
|
1,850
|
3.9080
|
EUR
|
XMAD
|
05/03/2025
|
13:56:47
|
040014168
|
|
1,579
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
13:58:50
|
040014195
|
|
237
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
13:58:50
|
040014194
|
|
132
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
14:02:37
|
040014254
|
|
1,723
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
14:02:37
|
040014253
|
|
1,835
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
14:03:32
|
040014293
|
|
1,827
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
14:05:21
|
040014324
|
|
1,122
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
14:09:40
|
040014478
|
|
1,368
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
14:09:40
|
040014477
|
|
250
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
14:14:08
|
040014549
|
|
744
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
14:14:15
|
040014554
|
|
908
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
14:14:15
|
040014555
|
|
1,938
|
3.9090
|
EUR
|
XMAD
|
05/03/2025
|
14:14:51
|
040014576
|
|
1,942
|
3.9070
|
EUR
|
XMAD
|
05/03/2025
|
14:15:54
|
040014590
|
|
1,363
|
3.9060
|
EUR
|
XMAD
|
05/03/2025
|
14:21:21
|
040014693
|
|
811
|
3.9060
|
EUR
|
XMAD
|
05/03/2025
|
14:21:21
|
040014694
|
|
3,044
|
3.9040
|
EUR
|
XMAD
|
05/03/2025
|
14:21:37
|
040014698
|
|
2,084
|
3.9030
|
EUR
|
XMAD
|
05/03/2025
|
14:26:08
|
040014815
|
|
2,085
|
3.9030
|
EUR
|
XMAD
|
05/03/2025
|
14:27:02
|
040014843
|
|
405
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
14:29:32
|
040014907
|
|
2,714
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
14:29:32
|
040014908
|
|
3,210
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
14:30:50
|
040014950
|
|
153
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
14:33:12
|
040015019
|
|
3,025
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
14:33:12
|
040015020
|
|
3,287
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
14:36:15
|
040015195
|
|
3,320
|
3.8860
|
EUR
|
XMAD
|
05/03/2025
|
14:38:41
|
040015247
|
|
817
|
3.8980
|
EUR
|
XMAD
|
05/03/2025
|
14:40:53
|
040015302
|
|
2,469
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
14:42:33
|
040015338
|
|
3,097
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
14:44:12
|
040015408
|
|
3,035
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
14:46:05
|
040015451
|
|
170
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
14:46:05
|
040015452
|
|
2,451
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:48:47
|
040015639
|
|
685
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:48:47
|
040015638
|
|
3,017
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:50:24
|
040015791
|
|
33
|
3.8820
|
EUR
|
XMAD
|
05/03/2025
|
14:53:31
|
040015937
|
|
37
|
3.8820
|
EUR
|
XMAD
|
05/03/2025
|
14:53:31
|
040015939
|
|
1
|
3.8820
|
EUR
|
XMAD
|
05/03/2025
|
14:53:31
|
040015940
|
|
1,368
|
3.8820
|
EUR
|
XMAD
|
05/03/2025
|
14:53:31
|
040015938
|
|
1,000
|
3.8840
|
EUR
|
XMAD
|
05/03/2025
|
14:53:57
|
040015958
|
|
979
|
3.8840
|
EUR
|
XMAD
|
05/03/2025
|
14:54:03
|
040015969
|
|
936
|
3.8870
|
EUR
|
XMAD
|
05/03/2025
|
14:56:07
|
040016095
|
|
1,120
|
3.8870
|
EUR
|
XMAD
|
05/03/2025
|
14:56:07
|
040016093
|
|
1,368
|
3.8870
|
EUR
|
XMAD
|
05/03/2025
|
14:56:07
|
040016094
|
|
1,543
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:57:17
|
040016175
|
|
665
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:57:17
|
040016174
|
|
831
|
3.8830
|
EUR
|
XMAD
|
05/03/2025
|
14:57:17
|
040016173
|
|
3,161
|
3.8810
|
EUR
|
XMAD
|
05/03/2025
|
14:58:54
|
040016349
|
|
3,194
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
15:00:56
|
040016522
|
|
3,307
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
15:03:06
|
040016608
|
|
1,824
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
15:04:50
|
040016663
|
|
1,379
|
3.8970
|
EUR
|
XMAD
|
05/03/2025
|
15:04:50
|
040016664
|
|
3,449
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
15:07:16
|
040016766
|
|
3,179
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
15:09:15
|
040016803
|
|
3,316
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
15:11:31
|
040016900
|
|
3,174
|
3.9060
|
EUR
|
XMAD
|
05/03/2025
|
15:12:55
|
040016951
|
|
3,220
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
15:15:26
|
040017084
|
|
3,368
|
3.8920
|
EUR
|
XMAD
|
05/03/2025
|
15:16:49
|
040017115
|
|
3,532
|
3.8960
|
EUR
|
XMAD
|
05/03/2025
|
15:20:33
|
040017291
|
|
3,285
|
3.8870
|
EUR
|
XMAD
|
05/03/2025
|
15:21:30
|
040017373
|
|
3,434
|
3.8880
|
EUR
|
XMAD
|
05/03/2025
|
15:24:04
|
040017482
|
|
3,234
|
3.8870
|
EUR
|
XMAD
|
05/03/2025
|
15:26:10
|
040017584
|
|
3,352
|
3.8860
|
EUR
|
XMAD
|
05/03/2025
|
15:29:04
|
040017703
|
|
3,169
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
15:32:29
|
040017887
|
|
3,293
|
3.8950
|
EUR
|
XMAD
|
05/03/2025
|
15:34:11
|
040017972
|
|
3,178
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
15:36:46
|
040018043
|
|
3,171
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
15:39:32
|
040018224
|
|
59
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
15:39:32
|
040018223
|
|
3,040
|
3.9030
|
EUR
|
XMAD
|
05/03/2025
|
15:41:22
|
040018270
|
|
3,196
|
3.9000
|
EUR
|
XMAD
|
05/03/2025
|
15:43:55
|
040018337
|
|
3,149
|
3.9010
|
EUR
|
XMAD
|
05/03/2025
|
15:45:49
|
040018444
|
|
3,201
|
3.8980
|
EUR
|
XMAD
|
05/03/2025
|
15:47:44
|
040018493
|
|
3,277
|
3.8930
|
EUR
|
XMAD
|
05/03/2025
|
15:51:23
|
040018622
|
|
1,850
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
15:52:11
|
040018650
|
|
777
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
15:52:11
|
040018649
|
|
703
|
3.8940
|
EUR
|
XMAD
|
05/03/2025
|
15:52:11
|
040018648
|
|
1,953
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
15:56:00
|
040018779
|
|
1,876
|
3.9020
|
EUR
|
XMAD
|
05/03/2025
|
15:56:51
|
040018811
|
|
1,879
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
15:58:32
|
040018930
|
|
2,390
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
15:59:00
|
040018962
|
|
1,880
|
3.9130
|
EUR
|
XMAD
|
05/03/2025
|
15:59:11
|
040018970
|
|
2,870
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
16:00:21
|
040019063
|
|
3,214
|
3.9200
|
EUR
|
XMAD
|
05/03/2025
|
16:03:36
|
040019169
|
|
2,958
|
3.9180
|
EUR
|
XMAD
|
05/03/2025
|
16:04:27
|
040019214
|
|
2,585
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
16:06:04
|
040019281
|
|
643
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
16:06:04
|
040019282
|
|
125
|
3.9200
|
EUR
|
XMAD
|
05/03/2025
|
16:08:02
|
040019340
|
|
404
|
3.9200
|
EUR
|
XMAD
|
05/03/2025
|
16:08:02
|
040019341
|
|
2,500
|
3.9200
|
EUR
|
XMAD
|
05/03/2025
|
16:08:02
|
040019339
|
|
2,193
|
3.9170
|
EUR
|
XMAD
|
05/03/2025
|
16:08:17
|
040019363
|
|
3,347
|
3.9110
|
EUR
|
XMAD
|
05/03/2025
|
16:10:11
|
040019409
|
|
2,519
|
3.9100
|
EUR
|
XMAD
|
05/03/2025
|
16:11:10
|
040019486
|
|
1,859
|
3.9120
|
EUR
|
XMAD
|
05/03/2025
|
16:14:18
|
040019641
|
|
290
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
16:15:02
|
040019671
|
|
1,600
|
3.9150
|
EUR
|
XMAD
|
05/03/2025
|
16:15:02
|
040019672
|
|
1,852
|
3.9170
|
EUR
|
XMAD
|
05/03/2025
|
16:16:09
|
040019696
|
|
1,855
|
3.9200
|
EUR
|
XMAD
|
05/03/2025
|
16:16:43
|
040019706
|
|
1,465
|
3.9210
|
EUR
|
XMAD
|
05/03/2025
|
16:16:51
|
040019715
|
|
1,166
|
3.9210
|
EUR
|
XMAD
|
05/03/2025
|
16:16:51
|
040019716
|
|
262
|
3.9240
|
EUR
|
XMAD
|
05/03/2025
|
16:16:54
|
040019724
|
|
2,182
|
3.9240
|
EUR
|
XMAD
|
05/03/2025
|
16:16:54
|
040019723
|
|
658
|
3.9190
|
EUR
|
XMAD
|
05/03/2025
|
16:18:00
|
040019760
|
|
2,120
|
3.9190
|
EUR
|
XMAD
|
05/03/2025
|
16:18:00
|
040019759
|
|
1,772
|
3.9220
|
EUR
|
XMAD
|
05/03/2025
|
16:19:01
|
040019793
|
|
232,576
|
3.9325
|
EUR
|
OTC
|
05/03/2025
|
17:22:30
|
|
|
|
|
|
|
|
Volume-weighted average price
|
|
|
|
|
|
|
|
|
|
|
|
|
