Transaction in Own Shares

International Cons Airlines Group

02 April 2025

 

Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 01 April 2025 it purchased 2,734,311 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 1,640,587 LON £2.5180 £2.6640 1,093,724 MAD €3.0140 €3.1850 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 187,417,307 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,784,058,703 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 02 April 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,734,311 Date of purchases: 01-April-2025 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 162 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471621 171 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471624 175 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471623 176 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471620 213 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471622 324 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471619 574 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471618 1,565 2.6300 GBP XLON 01/04/2025 08:00:06 1192489763471617 1,802 2.6320 GBP XLON 01/04/2025 08:00:06 1192489763471593 3,642 2.6320 GBP XLON 01/04/2025 08:00:06 1192489763471592 2,622 2.6390 GBP XLON 01/04/2025 08:00:24 1192489763473011 2,606 2.6410 GBP XLON 01/04/2025 08:00:24 1192489763473008 155 2.6380 GBP XLON 01/04/2025 08:00:39 1192489763473146 1,740 2.6400 GBP XLON 01/04/2025 08:00:39 1192489763473143 1,710 2.6520 GBP XLON 01/04/2025 08:00:44 1192489763473169 1,711 2.6500 GBP XLON 01/04/2025 08:00:49 1192489763473189 382 2.6440 GBP XLON 01/04/2025 08:01:03 1192489763473242 1,490 2.6440 GBP XLON 01/04/2025 08:01:03 1192489763473243 748 2.6440 GBP XLON 01/04/2025 08:01:25 1192489763473323 1,365 2.6440 GBP XLON 01/04/2025 08:01:25 1192489763473324 2,231 2.6420 GBP XLON 01/04/2025 08:01:46 1192489763473412 2,129 2.6510 GBP XLON 01/04/2025 08:02:00 1192489763473464 2,514 2.6560 GBP XLON 01/04/2025 08:02:30 1192489763473668 3,275 2.6610 GBP XLON 01/04/2025 08:03:26 1192489763473817 3,412 2.6590 GBP XLON 01/04/2025 08:03:34 1192489763473834 397 2.6610 GBP XLON 01/04/2025 08:03:34 1192489763473830 542 2.6610 GBP XLON 01/04/2025 08:03:34 1192489763473828 1,028 2.6610 GBP XLON 01/04/2025 08:03:34 1192489763473829 627 2.6610 GBP XLON 01/04/2025 08:04:03 1192489763473953 1,728 2.6610 GBP XLON 01/04/2025 08:04:03 1192489763473956 1,974 2.6570 GBP XLON 01/04/2025 08:04:06 1192489763473989 1,834 2.6600 GBP XLON 01/04/2025 08:04:40 1192489763474046 425 2.6630 GBP XLON 01/04/2025 08:04:51 1192489763474078 1,400 2.6630 GBP XLON 01/04/2025 08:04:51 1192489763474077 2,005 2.6640 GBP XLON 01/04/2025 08:04:54 1192489763474090 1,837 2.6550 GBP XLON 01/04/2025 08:05:18 1192489763474209 1,795 2.6560 GBP XLON 01/04/2025 08:05:33 1192489763474261 1,749 2.6610 GBP XLON 01/04/2025 08:05:55 1192489763474348 1,747 2.6630 GBP XLON 01/04/2025 08:05:55 1192489763474333 1,836 2.6520 GBP XLON 01/04/2025 08:06:53 1192489763474496 2,028 2.6510 GBP XLON 01/04/2025 08:07:10 1192489763474541 310 2.6510 GBP XLON 01/04/2025 08:07:45 1192489763474643 2,035 2.6510 GBP XLON 01/04/2025 08:07:45 1192489763474642 2,318 2.6550 GBP XLON 01/04/2025 08:08:16 1192489763474751 2,303 2.6540 GBP XLON 01/04/2025 08:08:33 1192489763474803 836 2.6510 GBP XLON 01/04/2025 08:09:43 1192489763474983 1,391 2.6510 GBP XLON 01/04/2025 08:09:43 1192489763474984 2,004 2.6490 GBP XLON 01/04/2025 08:09:46 1192489763475003 2,084 2.6490 GBP XLON 01/04/2025 08:10:07 1192489763475084 2,353 2.6540 GBP XLON 01/04/2025 08:11:58 1192489763475257 2,434 2.6560 GBP XLON 01/04/2025 08:11:58 1192489763475241 2,617 2.6520 GBP XLON 01/04/2025 08:11:59 1192489763475264 2,109 2.6590 GBP XLON 01/04/2025 08:12:57 1192489763475326 2,081 2.6560 GBP XLON 01/04/2025 08:13:12 1192489763475398 1,901 2.6540 GBP XLON 01/04/2025 08:13:36 1192489763475454 2,091 2.6540 GBP XLON 01/04/2025 08:14:20 1192489763475505 2,399 2.6530 GBP XLON 01/04/2025 08:15:08 1192489763475561 2,024 2.6510 GBP XLON 01/04/2025 08:15:21 1192489763475589 303 2.6460 GBP XLON 01/04/2025 08:16:04 1192489763475637 2,294 2.6460 GBP XLON 01/04/2025 08:16:04 1192489763475638 2,376 2.6430 GBP XLON 01/04/2025 08:16:05 1192489763475641 1,823 2.6380 GBP XLON 01/04/2025 08:16:58 1192489763475745 1,813 2.6360 GBP XLON 01/04/2025 08:17:10 1192489763475758 1,852 2.6340 GBP XLON 01/04/2025 08:18:33 1192489763475883 175 2.6310 GBP XLON 01/04/2025 08:18:35 1192489763475884 1,675 2.6310 GBP XLON 01/04/2025 08:18:35 1192489763475885 1,826 2.6300 GBP XLON 01/04/2025 08:18:40 1192489763475902 1,828 2.6310 GBP XLON 01/04/2025 08:19:27 1192489763475999 191 2.6320 GBP XLON 01/04/2025 08:19:33 1192489763476013 1,617 2.6320 GBP XLON 01/04/2025 08:19:33 1192489763476012 1,832 2.6320 GBP XLON 01/04/2025 08:20:08 1192489763476055 1,704 2.6320 GBP XLON 01/04/2025 08:21:21 1192489763476132 1,817 2.6300 GBP XLON 01/04/2025 08:21:32 1192489763476147 1,702 2.6310 GBP XLON 01/04/2025 08:22:24 1192489763476336 2,978 2.6310 GBP XLON 01/04/2025 08:23:55 1192489763476442 2,621 2.6310 GBP XLON 01/04/2025 08:24:22 1192489763476496 1,701 2.6290 GBP XLON 01/04/2025 08:26:09 1192489763476641 1,708 2.6270 GBP XLON 01/04/2025 08:26:29 1192489763476664 2,583 2.6250 GBP XLON 01/04/2025 08:26:54 1192489763476686 1,356 2.6230 GBP XLON 01/04/2025 08:27:13 1192489763476700 1,954 2.6230 GBP XLON 01/04/2025 08:27:13 1192489763476701 3,254 2.6330 GBP XLON 01/04/2025 08:29:07 1192489763476822 542 2.6330 GBP XLON 01/04/2025 08:29:24 1192489763476834 2,478 2.6330 GBP XLON 01/04/2025 08:29:24 1192489763476833 2,785 2.6310 GBP XLON 01/04/2025 08:29:28 1192489763476837 848 2.6340 GBP XLON 01/04/2025 08:30:04 1192489763476901 1,645 2.6340 GBP XLON 01/04/2025 08:30:04 1192489763476900 3,087 2.6400 GBP XLON 01/04/2025 08:31:53 1192489763477066 3,078 2.6380 GBP XLON 01/04/2025 08:32:12 1192489763477108 1,855 2.6380 GBP XLON 01/04/2025 08:32:57 1192489763477147 3,249 2.6360 GBP XLON 01/04/2025 08:33:05 1192489763477177 2,088 2.6380 GBP XLON 01/04/2025 08:34:07 1192489763477253 2,122 2.6360 GBP XLON 01/04/2025 08:34:12 1192489763477267 1,940 2.6360 GBP XLON 01/04/2025 08:35:34 1192489763477444 1,920 2.6340 GBP XLON 01/04/2025 08:35:45 1192489763477464 3,000 2.6350 GBP XLON 01/04/2025 08:38:12 1192489763477612 2,840 2.6350 GBP XLON 01/04/2025 08:38:55 1192489763477724 3,578 2.6370 GBP XLON 01/04/2025 08:40:40 1192489763477849 3,239 2.6400 GBP XLON 01/04/2025 08:41:04 1192489763477898 1,947 2.6410 GBP XLON 01/04/2025 08:42:19 1192489763478070 5,297 2.6430 GBP XLON 01/04/2025 08:44:07 1192489763478215 3,529 2.6410 GBP XLON 01/04/2025 08:44:10 1192489763478222 3,063 2.6380 GBP XLON 01/04/2025 08:44:35 1192489763478234 1,717 2.6390 GBP XLON 01/04/2025 08:45:02 1192489763478297 1,830 2.6410 GBP XLON 01/04/2025 08:45:28 1192489763478325 4,137 2.6430 GBP XLON 01/04/2025 08:47:53 1192489763478459 2,502 2.6410 GBP XLON 01/04/2025 08:48:38 1192489763478492 1,732 2.6390 GBP XLON 01/04/2025 08:49:45 1192489763478563 2,917 2.6360 GBP XLON 01/04/2025 08:49:54 1192489763478589 3,777 2.6370 GBP XLON 01/04/2025 08:51:13 1192489763478645 2,083 2.6350 GBP XLON 01/04/2025 08:52:17 1192489763478734 3,129 2.6330 GBP XLON 01/04/2025 08:52:22 1192489763478748 2,064 2.6340 GBP XLON 01/04/2025 08:52:35 1192489763478777 1,329 2.6360 GBP XLON 01/04/2025 08:53:50 1192489763478818 1,767 2.6360 GBP XLON 01/04/2025 08:53:50 1192489763478819 2,087 2.6340 GBP XLON 01/04/2025 08:57:18 1192489763479066 4,216 2.6360 GBP XLON 01/04/2025 08:59:00 1192489763479180 4,740 2.6340 GBP XLON 01/04/2025 08:59:01 1192489763479184 3,441 2.6340 GBP XLON 01/04/2025 09:00:19 1192489763479301 442 2.6420 GBP XLON 01/04/2025 09:02:23 1192489763479460 5,003 2.6420 GBP XLON 01/04/2025 09:02:23 1192489763479459 2,903 2.6430 GBP XLON 01/04/2025 09:05:03 1192489763479644 2,059 2.6430 GBP XLON 01/04/2025 09:05:08 1192489763479668 3,286 2.6430 GBP XLON 01/04/2025 09:05:08 1192489763479667 3,743 2.6430 GBP XLON 01/04/2025 09:05:16 1192489763479687 4,573 2.6400 GBP XLON 01/04/2025 09:05:36 1192489763479724 1,906 2.6390 GBP XLON 01/04/2025 09:05:54 1192489763479781 1,808 2.6420 GBP XLON 01/04/2025 09:07:00 1192489763479859 1,747 2.6410 GBP XLON 01/04/2025 09:08:29 1192489763479926 1,727 2.6410 GBP XLON 01/04/2025 09:08:41 1192489763479947 1,720 2.6390 GBP XLON 01/04/2025 09:08:53 1192489763479961 1,745 2.6330 GBP XLON 01/04/2025 09:09:24 1192489763479999 1,717 2.6340 GBP XLON 01/04/2025 09:09:59 1192489763480057 1,881 2.6340 GBP XLON 01/04/2025 09:11:16 1192489763480114 1,831 2.6350 GBP XLON 01/04/2025 09:11:34 1192489763480193 1,929 2.6380 GBP XLON 01/04/2025 09:13:28 1192489763480322 3,389 2.6420 GBP XLON 01/04/2025 09:15:17 1192489763480483 623 2.6400 GBP XLON 01/04/2025 09:15:37 1192489763480514 1,347 2.6400 GBP XLON 01/04/2025 09:15:37 1192489763480513 2,044 2.6420 GBP XLON 01/04/2025 09:16:02 1192489763480535 1,799 2.6420 GBP XLON 01/04/2025 09:16:27 1192489763480588 1,941 2.6380 GBP XLON 01/04/2025 09:17:24 1192489763480655 1,796 2.6420 GBP XLON 01/04/2025 09:18:16 1192489763480697 2,491 2.6480 GBP XLON 01/04/2025 09:20:13 1192489763480884 1,746 2.6460 GBP XLON 01/04/2025 09:20:22 1192489763480915 55 2.6460 GBP XLON 01/04/2025 09:21:28 1192489763481027 2,349 2.6460 GBP XLON 01/04/2025 09:21:28 1192489763481028 2,270 2.6430 GBP XLON 01/04/2025 09:23:26 1192489763481100 1,817 2.6440 GBP XLON 01/04/2025 09:24:02 1192489763481124 2,306 2.6450 GBP XLON 01/04/2025 09:25:01 1192489763481178 1,833 2.6430 GBP XLON 01/04/2025 09:26:41 1192489763481223 797 2.6430 GBP XLON 01/04/2025 09:28:48 1192489763481410 1,402 2.6430 GBP XLON 01/04/2025 09:28:48 1192489763481409 1,824 2.6410 GBP XLON 01/04/2025 09:29:05 1192489763481422 2,566 2.6410 GBP XLON 01/04/2025 09:29:24 1192489763481451 415 2.6400 GBP XLON 01/04/2025 09:30:17 1192489763481519 1,357 2.6400 GBP XLON 01/04/2025 09:30:17 1192489763481518 2,239 2.6380 GBP XLON 01/04/2025 09:31:30 1192489763481537 3,139 2.6360 GBP XLON 01/04/2025 09:32:35 1192489763481588 1,756 2.6330 GBP XLON 01/04/2025 09:35:30 1192489763481733 3,181 2.6330 GBP XLON 01/04/2025 09:35:58 1192489763481754 2,659 2.6330 GBP XLON 01/04/2025 09:36:04 1192489763481773 1,752 2.6300 GBP XLON 01/04/2025 09:37:01 1192489763481822 1,743 2.6270 GBP XLON 01/04/2025 09:38:09 1192489763481863 135 2.6310 GBP XLON 01/04/2025 09:40:28 1192489763481983 3,141 2.6310 GBP XLON 01/04/2025 09:40:28 1192489763481984 3,181 2.6350 GBP XLON 01/04/2025 09:44:21 1192489763482220 2,986 2.6330 GBP XLON 01/04/2025 09:44:22 1192489763482232 2,216 2.6310 GBP XLON 01/04/2025 09:44:46 1192489763482252 232 2.6300 GBP XLON 01/04/2025 09:44:58 1192489763482262 2,936 2.6300 GBP XLON 01/04/2025 09:44:58 1192489763482263 1,189 2.6280 GBP XLON 01/04/2025 09:45:14 1192489763482279 2,368 2.6280 GBP XLON 01/04/2025 09:45:14 1192489763482280 1,831 2.6280 GBP XLON 01/04/2025 09:47:06 1192489763482376 2,134 2.6260 GBP XLON 01/04/2025 09:47:28 1192489763482419 2,074 2.6270 GBP XLON 01/04/2025 09:47:40 1192489763482442 1,959 2.6280 GBP XLON 01/04/2025 09:48:44 1192489763482498 1,885 2.6290 GBP XLON 01/04/2025 09:50:16 1192489763482628 715 2.6290 GBP XLON 01/04/2025 09:51:28 1192489763482708 1,078 2.6290 GBP XLON 01/04/2025 09:51:28 1192489763482707 477 2.6290 GBP XLON 01/04/2025 09:52:28 1192489763482773 1,355 2.6290 GBP XLON 01/04/2025 09:52:28 1192489763482774 1,862 2.6270 GBP XLON 01/04/2025 09:53:22 1192489763482807 1,805 2.6300 GBP XLON 01/04/2025 09:53:30 1192489763482831 1,782 2.6300 GBP XLON 01/04/2025 09:55:01 1192489763482914 1,726 2.6300 GBP XLON 01/04/2025 09:55:26 1192489763482934 682 2.6280 GBP XLON 01/04/2025 09:56:14 1192489763482969 1,108 2.6280 GBP XLON 01/04/2025 09:56:14 1192489763482970 1,830 2.6250 GBP XLON 01/04/2025 09:58:28 1192489763483068 1,805 2.6230 GBP XLON 01/04/2025 09:58:52 1192489763483082 1,740 2.6210 GBP XLON 01/04/2025 09:58:57 1192489763483093 402 2.6210 GBP XLON 01/04/2025 09:59:28 1192489763483129 829 2.6210 GBP XLON 01/04/2025 09:59:28 1192489763483128 851 2.6270 GBP XLON 01/04/2025 10:00:37 1192489763483210 1,008 2.6270 GBP XLON 01/04/2025 10:00:37 1192489763483211 1,760 2.6250 GBP XLON 01/04/2025 10:00:55 1192489763483220 2,064 2.6230 GBP XLON 01/04/2025 10:01:58 1192489763483289 756 2.6220 GBP XLON 01/04/2025 10:03:44 1192489763483403 1,100 2.6220 GBP XLON 01/04/2025 10:03:44 1192489763483404 1,737 2.6230 GBP XLON 01/04/2025 10:04:27 1192489763483456 2,309 2.6240 GBP XLON 01/04/2025 10:07:28 1192489763483587 3,306 2.6240 GBP XLON 01/04/2025 10:09:20 1192489763483682 1,887 2.6220 GBP XLON 01/04/2025 10:09:45 1192489763483721 1,185 2.6330 GBP XLON 01/04/2025 10:14:47 1192489763484025 3,700 2.6330 GBP XLON 01/04/2025 10:14:47 1192489763484026 4,612 2.6380 GBP XLON 01/04/2025 10:16:05 1192489763484151 2,086 2.6380 GBP XLON 01/04/2025 10:16:41 1192489763484182 3,982 2.6360 GBP XLON 01/04/2025 10:17:24 1192489763484243 2,795 2.6400 GBP XLON 01/04/2025 10:19:28 1192489763484336 1,852 2.6380 GBP XLON 01/04/2025 10:20:32 1192489763484389 2,836 2.6380 GBP XLON 01/04/2025 10:21:20 1192489763484443 121 2.6360 GBP XLON 01/04/2025 10:21:57 1192489763484509 624 2.6360 GBP XLON 01/04/2025 10:21:58 1192489763484511 1,161 2.6360 GBP XLON 01/04/2025 10:21:58 1192489763484510 381 2.6330 GBP XLON 01/04/2025 10:23:58 1192489763484571 1,856 2.6330 GBP XLON 01/04/2025 10:24:01 1192489763484579 1,416 2.6320 GBP XLON 01/04/2025 10:25:10 1192489763484643 1,791 2.6320 GBP XLON 01/04/2025 10:25:10 1192489763484644 249 2.6320 GBP XLON 01/04/2025 10:25:58 1192489763484705 1,659 2.6320 GBP XLON 01/04/2025 10:26:47 1192489763484731 2,712 2.6320 GBP XLON 01/04/2025 10:29:03 1192489763484883 1,825 2.6300 GBP XLON 01/04/2025 10:31:28 1192489763484969 3,530 2.6310 GBP XLON 01/04/2025 10:33:28 1192489763485168 4,321 2.6330 GBP XLON 01/04/2025 10:35:05 1192489763485231 3,293 2.6330 GBP XLON 01/04/2025 10:36:24 1192489763485311 2,615 2.6330 GBP XLON 01/04/2025 10:36:27 1192489763485321 968 2.6310 GBP XLON 01/04/2025 10:38:41 1192489763485439 2,994 2.6310 GBP XLON 01/04/2025 10:38:41 1192489763485440 9 2.6280 GBP XLON 01/04/2025 10:39:33 1192489763485494 1,127 2.6320 GBP XLON 01/04/2025 10:41:33 1192489763485603 2,045 2.6320 GBP XLON 01/04/2025 10:41:33 1192489763485604 3,402 2.6320 GBP XLON 01/04/2025 10:43:31 1192489763485669 2,570 2.6320 GBP XLON 01/04/2025 10:45:08 1192489763485756 3,586 2.6300 GBP XLON 01/04/2025 10:49:24 1192489763485914 2,271 2.6280 GBP XLON 01/04/2025 10:50:02 1192489763485952 571 2.6250 GBP XLON 01/04/2025 10:51:13 1192489763486023 1,228 2.6250 GBP XLON 01/04/2025 10:51:13 1192489763486024 3,397 2.6230 GBP XLON 01/04/2025 10:51:31 1192489763486051 3,504 2.6250 GBP XLON 01/04/2025 10:51:31 1192489763486048 669 2.6210 GBP XLON 01/04/2025 10:51:45 1192489763486060 2,678 2.6210 GBP XLON 01/04/2025 10:51:45 1192489763486061 1,797 2.6180 GBP XLON 01/04/2025 10:54:28 1192489763486185 1,796 2.6180 GBP XLON 01/04/2025 10:55:10 1192489763486228 1,988 2.6200 GBP XLON 01/04/2025 10:55:21 1192489763486252 1,851 2.6200 GBP XLON 01/04/2025 10:58:01 1192489763486383 1,798 2.6200 GBP XLON 01/04/2025 10:59:05 1192489763486455 2,362 2.6200 GBP XLON 01/04/2025 11:00:00 1192489763486493 2,336 2.6200 GBP XLON 01/04/2025 11:00:14 1192489763486553 2,120 2.6170 GBP XLON 01/04/2025 11:00:50 1192489763486628 1,824 2.6150 GBP XLON 01/04/2025 11:02:56 1192489763486930 1,994 2.6130 GBP XLON 01/04/2025 11:04:00 1192489763487047 1,752 2.6090 GBP XLON 01/04/2025 11:04:41 1192489763487119 1,941 2.6110 GBP XLON 01/04/2025 11:04:41 1192489763487083 121 2.6130 GBP XLON 01/04/2025 11:06:25 1192489763487223 1,616 2.6130 GBP XLON 01/04/2025 11:06:25 1192489763487222 648 2.6140 GBP XLON 01/04/2025 11:07:14 1192489763487277 1,134 2.6140 GBP XLON 01/04/2025 11:07:14 1192489763487278 1,767 2.6100 GBP XLON 01/04/2025 11:09:24 1192489763487430 69 2.6080 GBP XLON 01/04/2025 11:09:58 1192489763487476 1,713 2.6080 GBP XLON 01/04/2025 11:10:05 1192489763487490 47 2.6080 GBP XLON 01/04/2025 11:11:02 1192489763487565 1,787 2.6080 GBP XLON 01/04/2025 11:11:02 1192489763487564 1,822 2.6050 GBP XLON 01/04/2025 11:11:05 1192489763487574 1,695 2.6040 GBP XLON 01/04/2025 11:13:14 1192489763487741 1,696 2.6020 GBP XLON 01/04/2025 11:13:32 1192489763487771 1,798 2.6030 GBP XLON 01/04/2025 11:14:49 1192489763487849 1,797 2.5990 GBP XLON 01/04/2025 11:15:37 1192489763487902 1,785 2.6010 GBP XLON 01/04/2025 11:17:04 1192489763488042 1,817 2.6020 GBP XLON 01/04/2025 11:17:57 1192489763488101 1,790 2.6060 GBP XLON 01/04/2025 11:20:12 1192489763488199 1,782 2.6040 GBP XLON 01/04/2025 11:21:50 1192489763488282 481 2.6020 GBP XLON 01/04/2025 11:23:41 1192489763488380 1,290 2.6020 GBP XLON 01/04/2025 11:23:59 1192489763488401 2,149 2.6020 GBP XLON 01/04/2025 11:26:46 1192489763488554 425 2.6000 GBP XLON 01/04/2025 11:29:35 1192489763488710 1,341 2.6000 GBP XLON 01/04/2025 11:29:35 1192489763488711 3,534 2.6050 GBP XLON 01/04/2025 11:30:01 1192489763488756 3,438 2.6030 GBP XLON 01/04/2025 11:30:04 1192489763488770 841 2.6020 GBP XLON 01/04/2025 11:31:18 1192489763488910 1,668 2.6020 GBP XLON 01/04/2025 11:31:18 1192489763488909 2,088 2.5970 GBP XLON 01/04/2025 11:33:10 1192489763489183 2,013 2.5950 GBP XLON 01/04/2025 11:33:14 1192489763489196 492 2.5960 GBP XLON 01/04/2025 11:36:39 1192489763489544 1,307 2.5960 GBP XLON 01/04/2025 11:36:39 1192489763489543 1,813 2.5960 GBP XLON 01/04/2025 11:37:00 1192489763489579 1,795 2.5960 GBP XLON 01/04/2025 11:37:28 1192489763489620 181 2.5960 GBP XLON 01/04/2025 11:38:36 1192489763489691 181 2.5960 GBP XLON 01/04/2025 11:38:36 1192489763489693 1,458 2.5960 GBP XLON 01/04/2025 11:38:36 1192489763489692 1,789 2.5980 GBP XLON 01/04/2025 11:39:16 1192489763489772 1,748 2.5960 GBP XLON 01/04/2025 11:40:20 1192489763489839 1,812 2.5970 GBP XLON 01/04/2025 11:43:00 1192489763490057 552 2.5950 GBP XLON 01/04/2025 11:44:13 1192489763490146 1,266 2.5950 GBP XLON 01/04/2025 11:44:13 1192489763490147 2,252 2.5970 GBP XLON 01/04/2025 11:47:53 1192489763490437 2,835 2.6030 GBP XLON 01/04/2025 11:49:00 1192489763490535 2,803 2.6010 GBP XLON 01/04/2025 11:49:02 1192489763490541 2,321 2.6000 GBP XLON 01/04/2025 11:49:30 1192489763490589 321 2.5980 GBP XLON 01/04/2025 11:51:28 1192489763490731 1,665 2.5980 GBP XLON 01/04/2025 11:51:28 1192489763490732 1,888 2.6010 GBP XLON 01/04/2025 11:52:58 1192489763490804 1,874 2.6010 GBP XLON 01/04/2025 11:55:18 1192489763490876 2,517 2.6030 GBP XLON 01/04/2025 11:56:44 1192489763490942 833 2.6010 GBP XLON 01/04/2025 11:59:32 1192489763490999 1,917 2.6010 GBP XLON 01/04/2025 11:59:32 1192489763491000 2,739 2.6010 GBP XLON 01/04/2025 12:01:47 1192489763491109 1,869 2.5990 GBP XLON 01/04/2025 12:01:48 1192489763491119 2,912 2.6000 GBP XLON 01/04/2025 12:04:51 1192489763491267 3,204 2.6030 GBP XLON 01/04/2025 12:05:58 1192489763491335 2,127 2.6010 GBP XLON 01/04/2025 12:08:06 1192489763491465 996 2.6050 GBP XLON 01/04/2025 12:09:24 1192489763491549 1,708 2.6070 GBP XLON 01/04/2025 12:14:02 1192489763491688 2,224 2.6070 GBP XLON 01/04/2025 12:14:02 1192489763491687 437 2.6070 GBP XLON 01/04/2025 12:16:22 1192489763491936 5,000 2.6070 GBP XLON 01/04/2025 12:16:22 1192489763491935 4,668 2.6090 GBP XLON 01/04/2025 12:20:05 1192489763492095 3,281 2.6070 GBP XLON 01/04/2025 12:20:36 1192489763492146 4,645 2.6070 GBP XLON 01/04/2025 12:25:24 1192489763492418 2,131 2.6050 GBP XLON 01/04/2025 12:26:03 1192489763492443 4,079 2.6060 GBP XLON 01/04/2025 12:27:39 1192489763492526 2,282 2.6040 GBP XLON 01/04/2025 12:31:14 1192489763492866 3,076 2.6020 GBP XLON 01/04/2025 12:32:06 1192489763492940 2,932 2.6060 GBP XLON 01/04/2025 12:37:19 1192489763493223 464 2.6100 GBP XLON 01/04/2025 12:41:06 1192489763493382 4,534 2.6100 GBP XLON 01/04/2025 12:41:06 1192489763493383 3,510 2.6100 GBP XLON 01/04/2025 12:41:23 1192489763493410 1,449 2.6100 GBP XLON 01/04/2025 12:41:33 1192489763493427 1,250 2.6100 GBP XLON 01/04/2025 12:41:34 1192489763493428 1,798 2.6100 GBP XLON 01/04/2025 12:42:27 1192489763493443 1,750 2.6100 GBP XLON 01/04/2025 12:43:32 1192489763493469 873 2.6100 GBP XLON 01/04/2025 12:44:34 1192489763493531 891 2.6100 GBP XLON 01/04/2025 12:44:34 1192489763493532 1,777 2.6100 GBP XLON 01/04/2025 12:45:28 1192489763493568 2,215 2.6140 GBP XLON 01/04/2025 12:49:18 1192489763493803 2,263 2.6160 GBP XLON 01/04/2025 12:49:18 1192489763493791 2,147 2.6160 GBP XLON 01/04/2025 12:51:52 1192489763494001 2,294 2.6140 GBP XLON 01/04/2025 12:53:16 1192489763494065 4,630 2.6200 GBP XLON 01/04/2025 13:00:01 1192489763494633 3,954 2.6180 GBP XLON 01/04/2025 13:00:49 1192489763494678 4,707 2.6160 GBP XLON 01/04/2025 13:03:13 1192489763494784 3,920 2.6180 GBP XLON 01/04/2025 13:06:51 1192489763494894 6,707 2.6210 GBP XLON 01/04/2025 13:18:01 1192489763495381 1,571 2.6190 GBP XLON 01/04/2025 13:18:04 1192489763495393 1,626 2.6190 GBP XLON 01/04/2025 13:18:04 1192489763495392 1,727 2.6160 GBP XLON 01/04/2025 13:18:36 1192489763495415 4,472 2.6150 GBP XLON 01/04/2025 13:21:05 1192489763495613 3,745 2.6170 GBP XLON 01/04/2025 13:22:04 1192489763495659 4,471 2.6190 GBP XLON 01/04/2025 13:24:34 1192489763495806 4,377 2.6220 GBP XLON 01/04/2025 13:27:32 1192489763495989 3,790 2.6200 GBP XLON 01/04/2025 13:29:05 1192489763496058 3,458 2.6240 GBP XLON 01/04/2025 13:32:18 1192489763496293 3,675 2.6220 GBP XLON 01/04/2025 13:33:11 1192489763496336 2,543 2.6200 GBP XLON 01/04/2025 13:36:43 1192489763496529 1,966 2.6170 GBP XLON 01/04/2025 13:40:43 1192489763496802 3,212 2.6190 GBP XLON 01/04/2025 13:40:43 1192489763496797 3,062 2.6140 GBP XLON 01/04/2025 13:42:18 1192489763497428 3,220 2.6110 GBP XLON 01/04/2025 13:42:46 1192489763497741 3,333 2.6090 GBP XLON 01/04/2025 13:43:17 1192489763498336 182 2.6110 GBP XLON 01/04/2025 13:44:33 1192489763498538 1,697 2.6110 GBP XLON 01/04/2025 13:44:33 1192489763498539 1,850 2.6090 GBP XLON 01/04/2025 13:46:03 1192489763498825 3,794 2.6070 GBP XLON 01/04/2025 13:48:10 1192489763499687 4,566 2.6090 GBP XLON 01/04/2025 13:53:03 1192489763500171 5,036 2.6110 GBP XLON 01/04/2025 13:54:50 1192489763500448 1,696 2.6060 GBP XLON 01/04/2025 13:56:15 1192489763500684 3,794 2.6070 GBP XLON 01/04/2025 13:56:15 1192489763500649 4,301 2.6090 GBP XLON 01/04/2025 13:56:15 1192489763500635 1,839 2.6010 GBP XLON 01/04/2025 13:59:20 1192489763501142 2,684 2.6030 GBP XLON 01/04/2025 14:02:38 1192489763502306 1,787 2.6010 GBP XLON 01/04/2025 14:03:26 1192489763502417 868 2.6010 GBP XLON 01/04/2025 14:05:15 1192489763502669 2,897 2.6010 GBP XLON 01/04/2025 14:05:15 1192489763502668 1,801 2.5990 GBP XLON 01/04/2025 14:05:18 1192489763502681 2,939 2.6030 GBP XLON 01/04/2025 14:08:29 1192489763503029 3,222 2.6060 GBP XLON 01/04/2025 14:10:12 1192489763503177 204 2.6090 GBP XLON 01/04/2025 14:12:28 1192489763503442 2,800 2.6090 GBP XLON 01/04/2025 14:12:28 1192489763503441 2,039 2.6090 GBP XLON 01/04/2025 14:14:04 1192489763503635 639 2.6120 GBP XLON 01/04/2025 14:17:10 1192489763503988 3,158 2.6120 GBP XLON 01/04/2025 14:17:10 1192489763503989 4,154 2.6100 GBP XLON 01/04/2025 14:18:32 1192489763504111 3,444 2.6070 GBP XLON 01/04/2025 14:18:41 1192489763504133 32 2.6090 GBP XLON 01/04/2025 14:19:58 1192489763504336 28 2.6110 GBP XLON 01/04/2025 14:24:28 1192489763504848 2,553 2.6110 GBP XLON 01/04/2025 14:24:58 1192489763504864 398 2.6110 GBP XLON 01/04/2025 14:25:30 1192489763504927 3,851 2.6110 GBP XLON 01/04/2025 14:25:30 1192489763504926 2,043 2.6090 GBP XLON 01/04/2025 14:25:31 1192489763504931 1,774 2.6070 GBP XLON 01/04/2025 14:26:14 1192489763505063 1,906 2.6070 GBP XLON 01/04/2025 14:26:15 1192489763505079 98 2.6070 GBP XLON 01/04/2025 14:27:15 1192489763505160 181 2.6050 GBP XLON 01/04/2025 14:27:37 1192489763505195 1,291 2.6050 GBP XLON 01/04/2025 14:28:08 1192489763505245 1,542 2.6050 GBP XLON 01/04/2025 14:28:08 1192489763505246 1,952 2.6050 GBP XLON 01/04/2025 14:28:56 1192489763505299 2,406 2.6070 GBP XLON 01/04/2025 14:29:56 1192489763505474 1,737 2.6050 GBP XLON 01/04/2025 14:30:01 1192489763505642 1,799 2.6040 GBP XLON 01/04/2025 14:30:09 1192489763505877 1,868 2.6000 GBP XLON 01/04/2025 14:31:00 1192489763506276 1,822 2.6000 GBP XLON 01/04/2025 14:31:12 1192489763506337 1,859 2.5980 GBP XLON 01/04/2025 14:31:17 1192489763506406 1,801 2.5950 GBP XLON 01/04/2025 14:31:49 1192489763506613 3,188 2.5970 GBP XLON 01/04/2025 14:33:29 1192489763507165 2,059 2.5950 GBP XLON 01/04/2025 14:33:40 1192489763507192 74 2.5930 GBP XLON 01/04/2025 14:33:45 1192489763507226 1,861 2.5930 GBP XLON 01/04/2025 14:33:45 1192489763507225 366 2.5920 GBP XLON 01/04/2025 14:33:48 1192489763507267 1,860 2.5920 GBP XLON 01/04/2025 14:34:04 1192489763507355 2,095 2.5900 GBP XLON 01/04/2025 14:34:11 1192489763507446 1,757 2.5930 GBP XLON 01/04/2025 14:34:49 1192489763507715 1,979 2.5930 GBP XLON 01/04/2025 14:35:25 1192489763507836 1,866 2.5930 GBP XLON 01/04/2025 14:35:26 1192489763507856 1,802 2.5820 GBP XLON 01/04/2025 14:36:23 1192489763508188 538 2.5790 GBP XLON 01/04/2025 14:36:42 1192489763508299 1,294 2.5790 GBP XLON 01/04/2025 14:36:42 1192489763508298 665 2.5800 GBP XLON 01/04/2025 14:37:47 1192489763508711 1,085 2.5800 GBP XLON 01/04/2025 14:37:47 1192489763508712 1,753 2.5810 GBP XLON 01/04/2025 14:38:23 1192489763508797 1,794 2.5780 GBP XLON 01/04/2025 14:38:26 1192489763508818 1,681 2.5770 GBP XLON 01/04/2025 14:38:42 1192489763508837 1,764 2.5790 GBP XLON 01/04/2025 14:39:09 1192489763508924 1,758 2.5800 GBP XLON 01/04/2025 14:40:07 1192489763509203 88 2.5800 GBP XLON 01/04/2025 14:40:36 1192489763509284 803 2.5800 GBP XLON 01/04/2025 14:40:38 1192489763509292 879 2.5800 GBP XLON 01/04/2025 14:40:38 1192489763509291 32 2.5820 GBP XLON 01/04/2025 14:41:28 1192489763509455 1,737 2.5820 GBP XLON 01/04/2025 14:41:28 1192489763509454 1,854 2.5820 GBP XLON 01/04/2025 14:41:59 1192489763509525 1,827 2.5800 GBP XLON 01/04/2025 14:42:31 1192489763509628 1,782 2.5780 GBP XLON 01/04/2025 14:42:50 1192489763509712 2,017 2.5830 GBP XLON 01/04/2025 14:45:08 1192489763510100 3,011 2.5850 GBP XLON 01/04/2025 14:45:46 1192489763510252 2,901 2.5830 GBP XLON 01/04/2025 14:46:41 1192489763510464 3,240 2.5870 GBP XLON 01/04/2025 14:47:15 1192489763510596 3,037 2.5850 GBP XLON 01/04/2025 14:47:36 1192489763510650 880 2.5910 GBP XLON 01/04/2025 14:48:22 1192489763510749 1,574 2.5910 GBP XLON 01/04/2025 14:48:22 1192489763510748 2,347 2.5910 GBP XLON 01/04/2025 14:48:49 1192489763510818 402 2.5890 GBP XLON 01/04/2025 14:49:07 1192489763510851 1,922 2.5890 GBP XLON 01/04/2025 14:49:07 1192489763510852 3,216 2.5900 GBP XLON 01/04/2025 14:49:16 1192489763510908 1,691 2.5850 GBP XLON 01/04/2025 14:50:12 1192489763511043 1,690 2.5880 GBP XLON 01/04/2025 14:51:31 1192489763511404 1,694 2.5880 GBP XLON 01/04/2025 14:51:31 1192489763511382 623 2.5880 GBP XLON 01/04/2025 14:52:15 1192489763511504 1,093 2.5880 GBP XLON 01/04/2025 14:52:15 1192489763511503 1,720 2.5880 GBP XLON 01/04/2025 14:52:24 1192489763511520 1,705 2.5890 GBP XLON 01/04/2025 14:53:29 1192489763511735 2,293 2.5890 GBP XLON 01/04/2025 14:54:14 1192489763511823 2,344 2.5900 GBP XLON 01/04/2025 14:54:31 1192489763511867 1,907 2.5850 GBP XLON 01/04/2025 14:55:49 1192489763512029 1,800 2.5850 GBP XLON 01/04/2025 14:56:14 1192489763512100 1,884 2.5830 GBP XLON 01/04/2025 14:56:25 1192489763512109 916 2.5810 GBP XLON 01/04/2025 14:56:43 1192489763512140 923 2.5810 GBP XLON 01/04/2025 14:56:43 1192489763512141 332 2.5800 GBP XLON 01/04/2025 14:56:51 1192489763512181 1,470 2.5800 GBP XLON 01/04/2025 14:56:51 1192489763512180 1,782 2.5790 GBP XLON 01/04/2025 14:57:49 1192489763512383 1,802 2.5800 GBP XLON 01/04/2025 14:58:29 1192489763512515 22 2.5780 GBP XLON 01/04/2025 14:58:34 1192489763512532 1,761 2.5780 GBP XLON 01/04/2025 14:58:48 1192489763512572 3,210 2.5780 GBP XLON 01/04/2025 14:58:56 1192489763512610 1,680 2.5740 GBP XLON 01/04/2025 14:59:48 1192489763512714 1,680 2.5710 GBP XLON 01/04/2025 15:00:00 1192489763512940 1,816 2.5710 GBP XLON 01/04/2025 15:00:41 1192489763513410 1,721 2.5640 GBP XLON 01/04/2025 15:01:38 1192489763513602 1,712 2.5620 GBP XLON 01/04/2025 15:01:44 1192489763513616 212 2.5610 GBP XLON 01/04/2025 15:02:28 1192489763513893 1,521 2.5610 GBP XLON 01/04/2025 15:02:28 1192489763513894 1,739 2.5610 GBP XLON 01/04/2025 15:02:30 1192489763513940 1,782 2.5650 GBP XLON 01/04/2025 15:03:20 1192489763514082 159 2.5630 GBP XLON 01/04/2025 15:03:28 1192489763514085 1,625 2.5630 GBP XLON 01/04/2025 15:03:28 1192489763514086 1,868 2.5630 GBP XLON 01/04/2025 15:04:22 1192489763514210 1,868 2.5630 GBP XLON 01/04/2025 15:04:28 1192489763514249 1,818 2.5650 GBP XLON 01/04/2025 15:05:16 1192489763514415 1,792 2.5670 GBP XLON 01/04/2025 15:05:24 1192489763514435 81 2.5650 GBP XLON 01/04/2025 15:06:20 1192489763514594 1,718 2.5650 GBP XLON 01/04/2025 15:06:20 1192489763514595 580 2.5630 GBP XLON 01/04/2025 15:06:41 1192489763514633 1,138 2.5630 GBP XLON 01/04/2025 15:06:41 1192489763514632 1,706 2.5610 GBP XLON 01/04/2025 15:06:45 1192489763514642 2,397 2.5570 GBP XLON 01/04/2025 15:07:45 1192489763514932 2,054 2.5570 GBP XLON 01/04/2025 15:08:26 1192489763514999 366 2.5540 GBP XLON 01/04/2025 15:08:41 1192489763515041 1,834 2.5540 GBP XLON 01/04/2025 15:08:41 1192489763515040 3,167 2.5560 GBP XLON 01/04/2025 15:09:05 1192489763515143 1,841 2.5570 GBP XLON 01/04/2025 15:10:31 1192489763515348 1,797 2.5550 GBP XLON 01/04/2025 15:10:37 1192489763515393 1,800 2.5570 GBP XLON 01/04/2025 15:11:03 1192489763515512 74 2.5530 GBP XLON 01/04/2025 15:11:31 1192489763515652 1,734 2.5530 GBP XLON 01/04/2025 15:11:31 1192489763515653 1,726 2.5560 GBP XLON 01/04/2025 15:12:30 1192489763515736 1,811 2.5560 GBP XLON 01/04/2025 15:13:04 1192489763515800 1,716 2.5540 GBP XLON 01/04/2025 15:13:18 1192489763515862 1,820 2.5550 GBP XLON 01/04/2025 15:13:38 1192489763515895 1,790 2.5540 GBP XLON 01/04/2025 15:14:02 1192489763515918 1,836 2.5520 GBP XLON 01/04/2025 15:14:32 1192489763516105 1,700 2.5510 GBP XLON 01/04/2025 15:15:21 1192489763516190 337 2.5490 GBP XLON 01/04/2025 15:15:41 1192489763516261 1,451 2.5490 GBP XLON 01/04/2025 15:15:41 1192489763516260 1,786 2.5460 GBP XLON 01/04/2025 15:16:00 1192489763516302 3,107 2.5420 GBP XLON 01/04/2025 15:16:30 1192489763516361 11 2.5410 GBP XLON 01/04/2025 15:17:36 1192489763516553 1,909 2.5410 GBP XLON 01/04/2025 15:17:36 1192489763516554 1,689 2.5390 GBP XLON 01/04/2025 15:18:07 1192489763516633 1,682 2.5370 GBP XLON 01/04/2025 15:18:58 1192489763516755 1,680 2.5370 GBP XLON 01/04/2025 15:19:14 1192489763516797 1,680 2.5320 GBP XLON 01/04/2025 15:19:53 1192489763516849 3,235 2.5310 GBP XLON 01/04/2025 15:20:07 1192489763516898 1,605 2.5300 GBP XLON 01/04/2025 15:20:58 1192489763517037 1,736 2.5300 GBP XLON 01/04/2025 15:20:58 1192489763517036 3,196 2.5290 GBP XLON 01/04/2025 15:22:07 1192489763517387 3,134 2.5250 GBP XLON 01/04/2025 15:23:00 1192489763517602 3,287 2.5250 GBP XLON 01/04/2025 15:23:52 1192489763517775 3,072 2.5230 GBP XLON 01/04/2025 15:24:54 1192489763517914 486 2.5300 GBP XLON 01/04/2025 15:25:57 1192489763518226 2,685 2.5300 GBP XLON 01/04/2025 15:25:57 1192489763518227 3,163 2.5240 GBP XLON 01/04/2025 15:27:00 1192489763518463 3,206 2.5180 GBP XLON 01/04/2025 15:27:58 1192489763518620 3,067 2.5270 GBP XLON 01/04/2025 15:29:21 1192489763518931 3,216 2.5230 GBP XLON 01/04/2025 15:30:05 1192489763519042 935 2.5270 GBP XLON 01/04/2025 15:30:48 1192489763519114 2,141 2.5270 GBP XLON 01/04/2025 15:30:48 1192489763519115 1,665 2.5290 GBP XLON 01/04/2025 15:32:00 1192489763519273 2,331 2.5290 GBP XLON 01/04/2025 15:33:23 1192489763519521 2,299 2.5270 GBP XLON 01/04/2025 15:33:31 1192489763519551 3,179 2.5220 GBP XLON 01/04/2025 15:34:13 1192489763519646 3,073 2.5230 GBP XLON 01/04/2025 15:34:49 1192489763519711 3,147 2.5240 GBP XLON 01/04/2025 15:36:11 1192489763519910 164 2.5230 GBP XLON 01/04/2025 15:37:21 1192489763520113 1,518 2.5230 GBP XLON 01/04/2025 15:37:21 1192489763520112 2,407 2.5270 GBP XLON 01/04/2025 15:38:03 1192489763520212 1,792 2.5380 GBP XLON 01/04/2025 15:39:12 1192489763520563 2,428 2.5360 GBP XLON 01/04/2025 15:39:22 1192489763520587 1,000 2.5380 GBP XLON 01/04/2025 15:40:31 1192489763520795 1,278 2.5380 GBP XLON 01/04/2025 15:40:31 1192489763520796 2,268 2.5360 GBP XLON 01/04/2025 15:40:37 1192489763520817 1,699 2.5440 GBP XLON 01/04/2025 15:41:18 1192489763520910 2,506 2.5460 GBP XLON 01/04/2025 15:42:02 1192489763520968 487 2.5460 GBP XLON 01/04/2025 15:43:10 1192489763521233 1,959 2.5460 GBP XLON 01/04/2025 15:43:10 1192489763521234 3,307 2.5510 GBP XLON 01/04/2025 15:44:02 1192489763521339 2,073 2.5490 GBP XLON 01/04/2025 15:44:03 1192489763521346 2,256 2.5490 GBP XLON 01/04/2025 15:45:22 1192489763521427 2,424 2.5550 GBP XLON 01/04/2025 15:46:46 1192489763521512 462 2.5530 GBP XLON 01/04/2025 15:47:00 1192489763521543 1,996 2.5530 GBP XLON 01/04/2025 15:47:00 1192489763521542 2,450 2.5510 GBP XLON 01/04/2025 15:47:14 1192489763521555 3,162 2.5500 GBP XLON 01/04/2025 15:47:24 1192489763521567 1,889 2.5530 GBP XLON 01/04/2025 15:49:24 1192489763521832 2,380 2.5530 GBP XLON 01/04/2025 15:49:50 1192489763521868 217 2.5510 GBP XLON 01/04/2025 15:49:51 1192489763521876 1,596 2.5510 GBP XLON 01/04/2025 15:49:51 1192489763521875 1,026 2.5510 GBP XLON 01/04/2025 15:50:26 1192489763522040 1,647 2.5510 GBP XLON 01/04/2025 15:50:26 1192489763522041 1,841 2.5490 GBP XLON 01/04/2025 15:50:33 1192489763522058 113 2.5450 GBP XLON 01/04/2025 15:51:11 1192489763522177 534 2.5450 GBP XLON 01/04/2025 15:51:11 1192489763522175 1,172 2.5450 GBP XLON 01/04/2025 15:51:11 1192489763522176 1,819 2.5460 GBP XLON 01/04/2025 15:52:41 1192489763522351 1,723 2.5480 GBP XLON 01/04/2025 15:52:51 1192489763522383 629 2.5480 GBP XLON 01/04/2025 15:53:09 1192489763522442 1,171 2.5480 GBP XLON 01/04/2025 15:53:09 1192489763522441 1,868 2.5480 GBP XLON 01/04/2025 15:53:24 1192489763522517 1,813 2.5500 GBP XLON 01/04/2025 15:54:12 1192489763522631 2,706 2.5540 GBP XLON 01/04/2025 15:56:07 1192489763522903 2,619 2.5560 GBP XLON 01/04/2025 15:56:50 1192489763523027 2,688 2.5540 GBP XLON 01/04/2025 15:57:06 1192489763523104 2,761 2.5540 GBP XLON 01/04/2025 15:57:30 1192489763523130 1,757 2.5540 GBP XLON 01/04/2025 15:58:15 1192489763523246 2,214 2.5550 GBP XLON 01/04/2025 15:58:43 1192489763523282 1,992 2.5560 GBP XLON 01/04/2025 16:00:02 1192489763523536 1,775 2.5560 GBP XLON 01/04/2025 16:00:49 1192489763523734 2,343 2.5560 GBP XLON 01/04/2025 16:00:49 1192489763523735 2,007 2.5540 GBP XLON 01/04/2025 16:01:21 1192489763523829 4,091 2.5560 GBP XLON 01/04/2025 16:02:14 1192489763524090 3,166 2.5540 GBP XLON 01/04/2025 16:02:46 1192489763524248 1,067 2.5540 GBP XLON 01/04/2025 16:03:08 1192489763524394 1,943 2.5540 GBP XLON 01/04/2025 16:03:08 1192489763524393 1,819 2.5520 GBP XLON 01/04/2025 16:03:43 1192489763524485 2,233 2.5510 GBP XLON 01/04/2025 16:04:14 1192489763524594 2,478 2.5490 GBP XLON 01/04/2025 16:04:50 1192489763524686 272 2.5520 GBP XLON 01/04/2025 16:05:18 1192489763524793 2,801 2.5520 GBP XLON 01/04/2025 16:05:18 1192489763524792 1,820 2.5560 GBP XLON 01/04/2025 16:05:58 1192489763524945 1,878 2.5540 GBP XLON 01/04/2025 16:06:08 1192489763524978 1,844 2.5540 GBP XLON 01/04/2025 16:06:29 1192489763525078 217 2.5560 GBP XLON 01/04/2025 16:06:45 1192489763525105 477 2.5560 GBP XLON 01/04/2025 16:06:45 1192489763525104 1,433 2.5560 GBP XLON 01/04/2025 16:06:45 1192489763525103 2,476 2.5580 GBP XLON 01/04/2025 16:07:51 1192489763525271 2,156 2.5560 GBP XLON 01/04/2025 16:08:08 1192489763525299 1,666 2.5570 GBP XLON 01/04/2025 16:08:14 1192489763525337 14 2.5570 GBP XLON 01/04/2025 16:08:21 1192489763525342 1,896 2.5600 GBP XLON 01/04/2025 16:08:42 1192489763525414 1,823 2.5580 GBP XLON 01/04/2025 16:09:22 1192489763525530 49 2.5580 GBP XLON 01/04/2025 16:09:47 1192489763525555 1,636 2.5580 GBP XLON 01/04/2025 16:09:47 1192489763525553 1,911 2.5580 GBP XLON 01/04/2025 16:09:47 1192489763525554 2,520 2.5580 GBP XLON 01/04/2025 16:10:13 1192489763525667 2,382 2.5580 GBP XLON 01/04/2025 16:10:37 1192489763525813 2,012 2.5580 GBP XLON 01/04/2025 16:11:16 1192489763526043 1,758 2.5580 GBP XLON 01/04/2025 16:11:32 1192489763526092 1,955 2.5580 GBP XLON 01/04/2025 16:11:38 1192489763526105 1,810 2.5560 GBP XLON 01/04/2025 16:12:00 1192489763526182 403 2.5570 GBP XLON 01/04/2025 16:12:57 1192489763526258 684 2.5570 GBP XLON 01/04/2025 16:12:57 1192489763526261 940 2.5570 GBP XLON 01/04/2025 16:12:57 1192489763526260 1,281 2.5570 GBP XLON 01/04/2025 16:12:57 1192489763526257 1,351 2.5570 GBP XLON 01/04/2025 16:12:57 1192489763526259 2,547 2.5600 GBP XLON 01/04/2025 16:13:28 1192489763526362 2,337 2.5590 GBP XLON 01/04/2025 16:13:39 1192489763526385 2,353 2.5590 GBP XLON 01/04/2025 16:14:01 1192489763526429 385 2.5610 GBP XLON 01/04/2025 16:15:20 1192489763526930 490 2.5610 GBP XLON 01/04/2025 16:15:20 1192489763526929 905 2.5610 GBP XLON 01/04/2025 16:15:20 1192489763526928 1,949 2.5610 GBP XLON 01/04/2025 16:15:20 1192489763526931 2,684 2.5610 GBP XLON 01/04/2025 16:15:20 1192489763526927 177 2.5610 GBP XLON 01/04/2025 16:15:40 1192489763526955 229 2.5640 GBP XLON 01/04/2025 16:16:20 1192489763527257 4,177 2.5640 GBP XLON 01/04/2025 16:16:20 1192489763527256 1,728 2.5660 GBP XLON 01/04/2025 16:16:38 1192489763527313 2,064 2.5650 GBP XLON 01/04/2025 16:16:44 1192489763527334 2,396 2.5660 GBP XLON 01/04/2025 16:17:04 1192489763527459 2,521 2.5650 GBP XLON 01/04/2025 16:17:07 1192489763527462 530 2.5640 GBP XLON 01/04/2025 16:17:47 1192489763527614 1,859 2.5640 GBP XLON 01/04/2025 16:17:47 1192489763527615 506 2.5650 GBP XLON 01/04/2025 16:18:38 1192489763527748 911 2.5650 GBP XLON 01/04/2025 16:18:38 1192489763527747 1,614 2.5650 GBP XLON 01/04/2025 16:18:38 1192489763527749 2,397 2.5650 GBP XLON 01/04/2025 16:18:38 1192489763527746 813 2.5640 GBP XLON 01/04/2025 16:19:33 1192489763528022 2,512 2.5640 GBP XLON 01/04/2025 16:19:51 1192489763528131 418,397 2.6033 GBP OTC 01/04/2025 16:34:10 5,830 3.1520 EUR XMAD 01/04/2025 08:00:24 040000622 6,067 3.1550 EUR XMAD 01/04/2025 08:00:24 040000620 6,056 3.1570 EUR XMAD 01/04/2025 08:00:24 040000619 2,012 3.1600 EUR XMAD 01/04/2025 08:00:54 040000648 2,076 3.1590 EUR XMAD 01/04/2025 08:01:25 040000699 2,049 3.1610 EUR XMAD 01/04/2025 08:01:25 040000697 2,337 3.1560 EUR XMAD 01/04/2025 08:01:46 040000710 2,712 3.1740 EUR XMAD 01/04/2025 08:03:16 040000807 2,747 3.1760 EUR XMAD 01/04/2025 08:03:34 040000842 779 3.1780 EUR XMAD 01/04/2025 08:03:34 040000841 1,893 3.1780 EUR XMAD 01/04/2025 08:03:34 040000840 2,533 3.1850 EUR XMAD 01/04/2025 08:03:45 040000851 2,416 3.1750 EUR XMAD 01/04/2025 08:04:18 040000924 2,486 3.1800 EUR XMAD 01/04/2025 08:04:59 040000969 2,004 3.1830 EUR XMAD 01/04/2025 08:04:59 040000968 19 3.1810 EUR XMAD 01/04/2025 08:05:55 040001055 2,176 3.1810 EUR XMAD 01/04/2025 08:05:55 040001054 2,061 3.1790 EUR XMAD 01/04/2025 08:05:58 040001062 2,204 3.1770 EUR XMAD 01/04/2025 08:06:32 040001084 179 3.1690 EUR XMAD 01/04/2025 08:07:10 040001132 2,039 3.1690 EUR XMAD 01/04/2025 08:07:45 040001147 2,211 3.1720 EUR XMAD 01/04/2025 08:08:16 040001172 960 3.1690 EUR XMAD 01/04/2025 08:08:20 040001175 2,744 3.1730 EUR XMAD 01/04/2025 08:08:45 040001197 1,571 3.1680 EUR XMAD 01/04/2025 08:09:23 040001238 2,874 3.1670 EUR XMAD 01/04/2025 08:09:45 040001246 2,419 3.1660 EUR XMAD 01/04/2025 08:10:07 040001269 957 3.1650 EUR XMAD 01/04/2025 08:11:05 040001303 2,116 3.1730 EUR XMAD 01/04/2025 08:11:58 040001329 2,782 3.1750 EUR XMAD 01/04/2025 08:11:58 040001328 707 3.1760 EUR XMAD 01/04/2025 08:13:00 040001372 2,200 3.1760 EUR XMAD 01/04/2025 08:13:00 040001371 548 3.1740 EUR XMAD 01/04/2025 08:13:12 040001383 2,200 3.1740 EUR XMAD 01/04/2025 08:13:12 040001382 943 3.1720 EUR XMAD 01/04/2025 08:13:58 040001413 1,294 3.1720 EUR XMAD 01/04/2025 08:13:58 040001412 2,213 3.1700 EUR XMAD 01/04/2025 08:14:31 040001422 2,443 3.1660 EUR XMAD 01/04/2025 08:15:21 040001481 986 3.1600 EUR XMAD 01/04/2025 08:16:04 040001515 1,341 3.1600 EUR XMAD 01/04/2025 08:16:04 040001514 2,336 3.1620 EUR XMAD 01/04/2025 08:16:04 040001508 2,105 3.1520 EUR XMAD 01/04/2025 08:16:58 040001580 8 3.1490 EUR XMAD 01/04/2025 08:17:47 040001630 652 3.1490 EUR XMAD 01/04/2025 08:17:49 040001633 1,550 3.1490 EUR XMAD 01/04/2025 08:17:49 040001632 2,204 3.1480 EUR XMAD 01/04/2025 08:18:18 040001669 2,150 3.1430 EUR XMAD 01/04/2025 08:19:19 040001726 698 3.1440 EUR XMAD 01/04/2025 08:20:45 040001752 1,456 3.1440 EUR XMAD 01/04/2025 08:20:45 040001753 290 3.1420 EUR XMAD 01/04/2025 08:20:48 040001762 1,826 3.1420 EUR XMAD 01/04/2025 08:20:48 040001763 2,011 3.1470 EUR XMAD 01/04/2025 08:20:53 040001782 2,000 3.1410 EUR XMAD 01/04/2025 08:23:39 040001871 2,872 3.1420 EUR XMAD 01/04/2025 08:25:06 040001919 3,144 3.1410 EUR XMAD 01/04/2025 08:25:53 040001940 3,152 3.1430 EUR XMAD 01/04/2025 08:25:53 040001934 2,581 3.1430 EUR XMAD 01/04/2025 08:26:08 040001961 2,419 3.1380 EUR XMAD 01/04/2025 08:26:32 040001977 199 3.1340 EUR XMAD 01/04/2025 08:27:15 040002028 2,103 3.1340 EUR XMAD 01/04/2025 08:27:15 040002029 900 3.1480 EUR XMAD 01/04/2025 08:29:03 040002082 1,363 3.1480 EUR XMAD 01/04/2025 08:29:03 040002083 86 3.1460 EUR XMAD 01/04/2025 08:29:07 040002088 2,200 3.1460 EUR XMAD 01/04/2025 08:29:07 040002087 2,114 3.1430 EUR XMAD 01/04/2025 08:29:37 040002107 2,767 3.1540 EUR XMAD 01/04/2025 08:32:12 040002193 2,783 3.1520 EUR XMAD 01/04/2025 08:32:13 040002196 2,503 3.1530 EUR XMAD 01/04/2025 08:32:54 040002227 2,530 3.1490 EUR XMAD 01/04/2025 08:34:12 040002274 2,585 3.1470 EUR XMAD 01/04/2025 08:34:33 040002290 2,080 3.1490 EUR XMAD 01/04/2025 08:35:34 040002333 819 3.1450 EUR XMAD 01/04/2025 08:35:50 040002355 1,300 3.1450 EUR XMAD 01/04/2025 08:35:50 040002356 2,236 3.1460 EUR XMAD 01/04/2025 08:37:24 040002385 500 3.1500 EUR XMAD 01/04/2025 08:38:06 040002409 1,660 3.1500 EUR XMAD 01/04/2025 08:38:06 040002410 573 3.1470 EUR XMAD 01/04/2025 08:39:05 040002440 1,549 3.1470 EUR XMAD 01/04/2025 08:39:05 040002439 704 3.1540 EUR XMAD 01/04/2025 08:42:10 040002505 2,200 3.1540 EUR XMAD 01/04/2025 08:42:10 040002504 2,200 3.1570 EUR XMAD 01/04/2025 08:44:07 040002584 2,675 3.1570 EUR XMAD 01/04/2025 08:44:07 040002585 360 3.1540 EUR XMAD 01/04/2025 08:44:10 040002587 1,726 3.1540 EUR XMAD 01/04/2025 08:44:10 040002589 2,571 3.1540 EUR XMAD 01/04/2025 08:44:10 040002588 2,988 3.1520 EUR XMAD 01/04/2025 08:44:35 040002615 2,750 3.1540 EUR XMAD 01/04/2025 08:46:20 040002662 2,441 3.1560 EUR XMAD 01/04/2025 08:46:37 040002669 2,270 3.1580 EUR XMAD 01/04/2025 08:47:53 040002692 2,221 3.1540 EUR XMAD 01/04/2025 08:48:38 040002723 2,073 3.1530 EUR XMAD 01/04/2025 08:49:45 040002738 831 3.1500 EUR XMAD 01/04/2025 08:50:36 040002752 1,240 3.1500 EUR XMAD 01/04/2025 08:50:36 040002751 2,031 3.1470 EUR XMAD 01/04/2025 08:52:19 040002784 2,000 3.1460 EUR XMAD 01/04/2025 08:52:35 040002806 600 3.1500 EUR XMAD 01/04/2025 08:53:44 040002834 1,494 3.1500 EUR XMAD 01/04/2025 08:53:50 040002835 1,716 3.1480 EUR XMAD 01/04/2025 08:54:36 040002855 411 3.1480 EUR XMAD 01/04/2025 08:57:18 040002899 1,450 3.1500 EUR XMAD 01/04/2025 08:58:53 040002946 2,293 3.1500 EUR XMAD 01/04/2025 08:58:53 040002947 3,767 3.1480 EUR XMAD 01/04/2025 08:59:01 040002959 2,694 3.1480 EUR XMAD 01/04/2025 09:00:19 040002992 1,982 3.1460 EUR XMAD 01/04/2025 09:00:35 040003004 2,131 3.1510 EUR XMAD 01/04/2025 09:01:31 040003033 2,603 3.1550 EUR XMAD 01/04/2025 09:02:23 040003085 3,860 3.1570 EUR XMAD 01/04/2025 09:05:05 040003167 2,579 3.1550 EUR XMAD 01/04/2025 09:05:35 040003182 2,708 3.1530 EUR XMAD 01/04/2025 09:05:37 040003188 382 3.1550 EUR XMAD 01/04/2025 09:06:31 040003234 2,234 3.1550 EUR XMAD 01/04/2025 09:06:31 040003235 757 3.1550 EUR XMAD 01/04/2025 09:08:11 040003291 1,331 3.1550 EUR XMAD 01/04/2025 09:08:11 040003292 2,428 3.1530 EUR XMAD 01/04/2025 09:08:53 040003299 944 3.1510 EUR XMAD 01/04/2025 09:09:00 040003303 1,114 3.1510 EUR XMAD 01/04/2025 09:09:00 040003304 854 3.1490 EUR XMAD 01/04/2025 09:09:50 040003341 1,086 3.1490 EUR XMAD 01/04/2025 09:11:21 040003378 1,584 3.1490 EUR XMAD 01/04/2025 09:11:21 040003377 201 3.1490 EUR XMAD 01/04/2025 09:12:37 040003405 2,200 3.1490 EUR XMAD 01/04/2025 09:12:37 040003404 513 3.1560 EUR XMAD 01/04/2025 09:14:26 040003440 1,666 3.1560 EUR XMAD 01/04/2025 09:14:26 040003439 2,169 3.1580 EUR XMAD 01/04/2025 09:15:17 040003459 833 3.1560 EUR XMAD 01/04/2025 09:15:36 040003465 1,397 3.1560 EUR XMAD 01/04/2025 09:15:36 040003466 2,142 3.1560 EUR XMAD 01/04/2025 09:16:05 040003482 3,603 3.1660 EUR XMAD 01/04/2025 09:20:18 040003591 483 3.1640 EUR XMAD 01/04/2025 09:20:22 040003597 3,332 3.1640 EUR XMAD 01/04/2025 09:20:22 040003596 365 3.1630 EUR XMAD 01/04/2025 09:21:48 040003627 2,200 3.1630 EUR XMAD 01/04/2025 09:21:48 040003626 1,998 3.1620 EUR XMAD 01/04/2025 09:22:20 040003642 2,000 3.1600 EUR XMAD 01/04/2025 09:23:19 040003678 2,375 3.1610 EUR XMAD 01/04/2025 09:23:51 040003697 2,169 3.1620 EUR XMAD 01/04/2025 09:25:17 040003724 833 3.1600 EUR XMAD 01/04/2025 09:26:41 040003753 1,352 3.1600 EUR XMAD 01/04/2025 09:26:41 040003754 2,193 3.1590 EUR XMAD 01/04/2025 09:29:05 040003862 2,155 3.1580 EUR XMAD 01/04/2025 09:29:20 040003882 2,167 3.1560 EUR XMAD 01/04/2025 09:30:17 040003927 2,099 3.1520 EUR XMAD 01/04/2025 09:32:28 040003969 2,126 3.1500 EUR XMAD 01/04/2025 09:32:56 040003997 614 3.1470 EUR XMAD 01/04/2025 09:35:28 040004057 1,425 3.1470 EUR XMAD 01/04/2025 09:35:28 040004058 2,005 3.1480 EUR XMAD 01/04/2025 09:35:58 040004073 369 3.1450 EUR XMAD 01/04/2025 09:36:13 040004093 2,013 3.1420 EUR XMAD 01/04/2025 09:37:02 040004118 2,789 3.1400 EUR XMAD 01/04/2025 09:38:17 040004155 2,586 3.1450 EUR XMAD 01/04/2025 09:39:52 040004195 225 3.1480 EUR XMAD 01/04/2025 09:40:58 040004201 2,178 3.1480 EUR XMAD 01/04/2025 09:40:58 040004202 2,249 3.1480 EUR XMAD 01/04/2025 09:44:22 040004311 2,322 3.1500 EUR XMAD 01/04/2025 09:44:22 040004309 2,109 3.1460 EUR XMAD 01/04/2025 09:44:46 040004314 2,152 3.1410 EUR XMAD 01/04/2025 09:47:07 040004355 2,150 3.1420 EUR XMAD 01/04/2025 09:48:48 040004410 2,195 3.1420 EUR XMAD 01/04/2025 09:53:22 040004519 4,573 3.1440 EUR XMAD 01/04/2025 09:55:41 040004609 4,059 3.1420 EUR XMAD 01/04/2025 09:56:25 040004626 1,998 3.1400 EUR XMAD 01/04/2025 09:57:17 040004642 2,607 3.1370 EUR XMAD 01/04/2025 09:58:52 040004688 2,213 3.1350 EUR XMAD 01/04/2025 09:58:54 040004696 77 3.1340 EUR XMAD 01/04/2025 09:58:57 040004702 2,142 3.1340 EUR XMAD 01/04/2025 09:58:57 040004701 2,170 3.1380 EUR XMAD 01/04/2025 10:00:52 040004755 845 3.1350 EUR XMAD 01/04/2025 10:01:47 040004790 1,327 3.1350 EUR XMAD 01/04/2025 10:01:47 040004791 10 3.1340 EUR XMAD 01/04/2025 10:03:42 040004875 2,152 3.1340 EUR XMAD 01/04/2025 10:03:42 040004874 657 3.1350 EUR XMAD 01/04/2025 10:05:56 040004951 2,134 3.1370 EUR XMAD 01/04/2025 10:07:13 040004980 2,808 3.1380 EUR XMAD 01/04/2025 10:09:20 040005027 1,507 3.1350 EUR XMAD 01/04/2025 10:09:34 040005030 3,054 3.1440 EUR XMAD 01/04/2025 10:13:48 040005125 3,575 3.1540 EUR XMAD 01/04/2025 10:16:00 040005187 3,659 3.1500 EUR XMAD 01/04/2025 10:16:05 040005216 3,531 3.1520 EUR XMAD 01/04/2025 10:16:05 040005206 622 3.1540 EUR XMAD 01/04/2025 10:18:13 040005253 2,717 3.1550 EUR XMAD 01/04/2025 10:20:32 040005326 22 3.1530 EUR XMAD 01/04/2025 10:21:20 040005348 2,537 3.1530 EUR XMAD 01/04/2025 10:21:20 040005349 42 3.1480 EUR XMAD 01/04/2025 10:24:01 040005388 2,234 3.1480 EUR XMAD 01/04/2025 10:24:01 040005389 675 3.1460 EUR XMAD 01/04/2025 10:24:45 040005418 2,581 3.1450 EUR XMAD 01/04/2025 10:29:12 040005545 3,281 3.1450 EUR XMAD 01/04/2025 10:31:11 040005624 1,999 3.1430 EUR XMAD 01/04/2025 10:31:28 040005627 2,015 3.1460 EUR XMAD 01/04/2025 10:32:53 040005670 300 3.1470 EUR XMAD 01/04/2025 10:35:12 040005732 1,727 3.1470 EUR XMAD 01/04/2025 10:35:12 040005733 2,023 3.1470 EUR XMAD 01/04/2025 10:36:28 040005765 2,021 3.1450 EUR XMAD 01/04/2025 10:39:02 040005814 1,118 3.1430 EUR XMAD 01/04/2025 10:39:25 040005831 903 3.1430 EUR XMAD 01/04/2025 10:39:37 040005833 57 3.1430 EUR XMAD 01/04/2025 10:40:19 040005850 1,102 3.1460 EUR XMAD 01/04/2025 10:41:39 040005863 560 3.1460 EUR XMAD 01/04/2025 10:41:45 040005864 50 3.1480 EUR XMAD 01/04/2025 10:44:38 040005944 2,787 3.1480 EUR XMAD 01/04/2025 10:44:38 040005945 360 3.1460 EUR XMAD 01/04/2025 10:49:24 040006029 318 3.1430 EUR XMAD 01/04/2025 10:50:02 040006041 1,666 3.1430 EUR XMAD 01/04/2025 10:50:02 040006040 501 3.1420 EUR XMAD 01/04/2025 10:50:05 040006046 2,688 3.1420 EUR XMAD 01/04/2025 10:50:05 040006047 2,520 3.1400 EUR XMAD 01/04/2025 10:51:13 040006098 1,100 3.1380 EUR XMAD 01/04/2025 10:51:19 040006104 2,073 3.1380 EUR XMAD 01/04/2025 10:51:19 040006105 500 3.1320 EUR XMAD 01/04/2025 10:53:51 040006177 2,153 3.1320 EUR XMAD 01/04/2025 10:53:51 040006178 2,083 3.1330 EUR XMAD 01/04/2025 10:54:28 040006203 40 3.1340 EUR XMAD 01/04/2025 10:56:02 040006263 2,200 3.1340 EUR XMAD 01/04/2025 10:56:02 040006262 478 3.1340 EUR XMAD 01/04/2025 10:57:20 040006298 1,636 3.1340 EUR XMAD 01/04/2025 10:57:20 040006299 185 3.1330 EUR XMAD 01/04/2025 10:58:42 040006319 1,873 3.1330 EUR XMAD 01/04/2025 10:58:42 040006320 431 3.1290 EUR XMAD 01/04/2025 11:00:50 040006430 1,666 3.1290 EUR XMAD 01/04/2025 11:00:50 040006428 2,113 3.1310 EUR XMAD 01/04/2025 11:00:50 040006425 2,078 3.1260 EUR XMAD 01/04/2025 11:03:26 040006526 2,055 3.1230 EUR XMAD 01/04/2025 11:04:41 040006548 2,009 3.1270 EUR XMAD 01/04/2025 11:07:40 040006636 2,006 3.1250 EUR XMAD 01/04/2025 11:08:06 040006642 800 3.1220 EUR XMAD 01/04/2025 11:09:24 040006668 1,180 3.1220 EUR XMAD 01/04/2025 11:09:24 040006669 2,068 3.1200 EUR XMAD 01/04/2025 11:11:02 040006730 263 3.1170 EUR XMAD 01/04/2025 11:12:12 040006769 1,900 3.1170 EUR XMAD 01/04/2025 11:12:12 040006768 1,121 3.1140 EUR XMAD 01/04/2025 11:14:21 040006815 280 3.1120 EUR XMAD 01/04/2025 11:15:35 040006850 2,200 3.1120 EUR XMAD 01/04/2025 11:15:35 040006849 2,321 3.1090 EUR XMAD 01/04/2025 11:17:16 040006955 2,389 3.1110 EUR XMAD 01/04/2025 11:17:16 040006949 2,131 3.1130 EUR XMAD 01/04/2025 11:22:09 040007104 159 3.1130 EUR XMAD 01/04/2025 11:23:27 040007145 1,893 3.1130 EUR XMAD 01/04/2025 11:23:27 040007144 2,014 3.1090 EUR XMAD 01/04/2025 11:27:30 040007250 2,067 3.1100 EUR XMAD 01/04/2025 11:29:28 040007283 2,081 3.1090 EUR XMAD 01/04/2025 11:29:54 040007287 420 3.1100 EUR XMAD 01/04/2025 11:31:19 040007347 1,666 3.1100 EUR XMAD 01/04/2025 11:31:19 040007346 2,049 3.1060 EUR XMAD 01/04/2025 11:32:34 040007383 50 3.1040 EUR XMAD 01/04/2025 11:37:18 040007435 26 3.1040 EUR XMAD 01/04/2025 11:37:29 040007445 500 3.1040 EUR XMAD 01/04/2025 11:37:56 040007446 1,492 3.1040 EUR XMAD 01/04/2025 11:38:05 040007447 386 3.1060 EUR XMAD 01/04/2025 11:39:25 040007460 712 3.1060 EUR XMAD 01/04/2025 11:39:25 040007459 950 3.1060 EUR XMAD 01/04/2025 11:39:25 040007458 2,048 3.1020 EUR XMAD 01/04/2025 11:39:30 040007471 2,053 3.1040 EUR XMAD 01/04/2025 11:39:30 040007465 2,094 3.1060 EUR XMAD 01/04/2025 11:43:36 040007540 2,063 3.1040 EUR XMAD 01/04/2025 11:44:13 040007564 2,073 3.1070 EUR XMAD 01/04/2025 11:47:41 040007652 2,033 3.1110 EUR XMAD 01/04/2025 11:49:01 040007693 100 3.1120 EUR XMAD 01/04/2025 11:57:51 040007796 973 3.1120 EUR XMAD 01/04/2025 11:58:03 040007797 1,666 3.1120 EUR XMAD 01/04/2025 11:58:03 040007798 506 3.1120 EUR XMAD 01/04/2025 11:58:23 040007799 2,019 3.1080 EUR XMAD 01/04/2025 11:59:59 040007838 2,055 3.1100 EUR XMAD 01/04/2025 11:59:59 040007832 672 3.1070 EUR XMAD 01/04/2025 12:01:48 040007883 1,304 3.1070 EUR XMAD 01/04/2025 12:01:48 040007882 2,020 3.1090 EUR XMAD 01/04/2025 12:01:48 040007880 1,500 3.1050 EUR XMAD 01/04/2025 12:02:20 040007892 2,592 3.1100 EUR XMAD 01/04/2025 12:04:51 040007935 2,471 3.1130 EUR XMAD 01/04/2025 12:05:58 040007975 1,091 3.1180 EUR XMAD 01/04/2025 12:14:07 040008203 1,666 3.1180 EUR XMAD 01/04/2025 12:14:07 040008202 2,575 3.1180 EUR XMAD 01/04/2025 12:14:45 040008211 2,913 3.1210 EUR XMAD 01/04/2025 12:16:56 040008258 795 3.1200 EUR XMAD 01/04/2025 12:20:35 040008338 1,926 3.1200 EUR XMAD 01/04/2025 12:20:35 040008337 2,515 3.1180 EUR XMAD 01/04/2025 12:21:12 040008362 300 3.1180 EUR XMAD 01/04/2025 12:21:58 040008385 2,447 3.1180 EUR XMAD 01/04/2025 12:24:03 040008411 2,235 3.1200 EUR XMAD 01/04/2025 12:25:22 040008435 2,058 3.1180 EUR XMAD 01/04/2025 12:25:25 040008446 2,156 3.1180 EUR XMAD 01/04/2025 12:28:22 040008493 2,079 3.1170 EUR XMAD 01/04/2025 12:31:14 040008583 504 3.1140 EUR XMAD 01/04/2025 12:32:04 040008603 778 3.1140 EUR XMAD 01/04/2025 12:32:04 040008601 778 3.1140 EUR XMAD 01/04/2025 12:32:04 040008602 909 3.1170 EUR XMAD 01/04/2025 12:37:12 040008676 1,096 3.1170 EUR XMAD 01/04/2025 12:37:12 040008677 3,199 3.1210 EUR XMAD 01/04/2025 12:41:06 040008760 2,280 3.1220 EUR XMAD 01/04/2025 12:41:23 040008765 479 3.1210 EUR XMAD 01/04/2025 12:42:52 040008776 1,849 3.1210 EUR XMAD 01/04/2025 12:42:52 040008775 2,000 3.1210 EUR XMAD 01/04/2025 12:43:39 040008784 2,166 3.1230 EUR XMAD 01/04/2025 12:45:28 040008817 647 3.1250 EUR XMAD 01/04/2025 12:47:07 040008851 1,435 3.1250 EUR XMAD 01/04/2025 12:47:07 040008850 2,104 3.1270 EUR XMAD 01/04/2025 12:49:18 040008894 881 3.1260 EUR XMAD 01/04/2025 12:53:17 040008946 1,185 3.1260 EUR XMAD 01/04/2025 12:53:17 040008945 2,135 3.1240 EUR XMAD 01/04/2025 12:53:45 040008959 2,088 3.1260 EUR XMAD 01/04/2025 12:55:35 040008995 230 3.1270 EUR XMAD 01/04/2025 12:57:47 040009047 2,859 3.1310 EUR XMAD 01/04/2025 12:59:49 040009083 2,500 3.1290 EUR XMAD 01/04/2025 13:03:04 040009138 2,109 3.1300 EUR XMAD 01/04/2025 13:09:20 040009210 4,135 3.1350 EUR XMAD 01/04/2025 13:17:20 040009296 3,047 3.1320 EUR XMAD 01/04/2025 13:18:04 040009299 702 3.1300 EUR XMAD 01/04/2025 13:18:20 040009305 712 3.1300 EUR XMAD 01/04/2025 13:18:20 040009303 712 3.1300 EUR XMAD 01/04/2025 13:18:20 040009304 3,960 3.1350 EUR XMAD 01/04/2025 13:27:32 040009393 2,514 3.1350 EUR XMAD 01/04/2025 13:29:00 040009421 4,132 3.1330 EUR XMAD 01/04/2025 13:29:05 040009426 2,451 3.1360 EUR XMAD 01/04/2025 13:32:33 040009502 250 3.1340 EUR XMAD 01/04/2025 13:33:11 040009516 2,261 3.1340 EUR XMAD 01/04/2025 13:33:11 040009517 104 3.1320 EUR XMAD 01/04/2025 13:34:40 040009571 1,981 3.1320 EUR XMAD 01/04/2025 13:34:40 040009572 2,203 3.1310 EUR XMAD 01/04/2025 13:36:44 040009611 1 3.1290 EUR XMAD 01/04/2025 13:40:43 040009691 2,130 3.1290 EUR XMAD 01/04/2025 13:40:43 040009692 2,118 3.1270 EUR XMAD 01/04/2025 13:41:28 040009713 2,094 3.1220 EUR XMAD 01/04/2025 13:42:46 040009730 2,100 3.1190 EUR XMAD 01/04/2025 13:46:03 040009907 2,092 3.1170 EUR XMAD 01/04/2025 13:48:09 040009965 2,844 3.1200 EUR XMAD 01/04/2025 13:53:03 040010092 2,137 3.1160 EUR XMAD 01/04/2025 13:56:15 040010240 2,117 3.1180 EUR XMAD 01/04/2025 13:56:15 040010232 2,775 3.1120 EUR XMAD 01/04/2025 13:57:14 040010274 2,371 3.1080 EUR XMAD 01/04/2025 13:59:30 040010437 2,252 3.1110 EUR XMAD 01/04/2025 14:03:15 040010554 2,663 3.1140 EUR XMAD 01/04/2025 14:08:13 040010834 2,460 3.1170 EUR XMAD 01/04/2025 14:10:12 040010875 2,077 3.1210 EUR XMAD 01/04/2025 14:11:58 040010923 1,976 3.1210 EUR XMAD 01/04/2025 14:14:00 040010973 2,670 3.1220 EUR XMAD 01/04/2025 14:18:31 040011081 2,652 3.1200 EUR XMAD 01/04/2025 14:18:38 040011093 3,547 3.1230 EUR XMAD 01/04/2025 14:22:23 040011197 3,596 3.1210 EUR XMAD 01/04/2025 14:25:31 040011279 3,419 3.1150 EUR XMAD 01/04/2025 14:27:50 040011357 3,588 3.1150 EUR XMAD 01/04/2025 14:30:01 040011474 3,564 3.1070 EUR XMAD 01/04/2025 14:31:34 040011591 3,705 3.1040 EUR XMAD 01/04/2025 14:33:40 040011804 3,594 3.1010 EUR XMAD 01/04/2025 14:35:25 040011965 3,459 3.0850 EUR XMAD 01/04/2025 14:37:32 040012181 461 3.0810 EUR XMAD 01/04/2025 14:39:09 040012293 3,092 3.0810 EUR XMAD 01/04/2025 14:39:09 040012294 3,651 3.0860 EUR XMAD 01/04/2025 14:41:59 040012485 3,550 3.0870 EUR XMAD 01/04/2025 14:45:08 040012618 3,446 3.0860 EUR XMAD 01/04/2025 14:46:41 040012674 3,574 3.0950 EUR XMAD 01/04/2025 14:48:49 040012759 3,836 3.0930 EUR XMAD 01/04/2025 14:51:31 040012907 861 3.0940 EUR XMAD 01/04/2025 14:54:35 040013010 2,700 3.0940 EUR XMAD 01/04/2025 14:54:35 040013009 3,594 3.0890 EUR XMAD 01/04/2025 14:55:42 040013029 3,551 3.0820 EUR XMAD 01/04/2025 14:57:23 040013125 3,701 3.0770 EUR XMAD 01/04/2025 14:59:09 040013217 12 3.0680 EUR XMAD 01/04/2025 15:01:15 040013387 3,798 3.0680 EUR XMAD 01/04/2025 15:01:15 040013388 3,519 3.0630 EUR XMAD 01/04/2025 15:03:20 040013551 27 3.0620 EUR XMAD 01/04/2025 15:05:12 040013639 54 3.0620 EUR XMAD 01/04/2025 15:05:12 040013640 263 3.0620 EUR XMAD 01/04/2025 15:05:12 040013638 3,402 3.0620 EUR XMAD 01/04/2025 15:05:12 040013641 3,859 3.0600 EUR XMAD 01/04/2025 15:07:05 040013739 400 3.0520 EUR XMAD 01/04/2025 15:08:52 040013892 3,025 3.0520 EUR XMAD 01/04/2025 15:09:00 040013900 228 3.0530 EUR XMAD 01/04/2025 15:10:34 040014011 228 3.0530 EUR XMAD 01/04/2025 15:10:34 040014012 3,140 3.0530 EUR XMAD 01/04/2025 15:10:34 040014013 3,732 3.0510 EUR XMAD 01/04/2025 15:12:32 040014168 874 3.0460 EUR XMAD 01/04/2025 15:14:36 040014402 645 3.0480 EUR XMAD 01/04/2025 15:14:56 040014438 1,000 3.0480 EUR XMAD 01/04/2025 15:14:56 040014436 1,000 3.0480 EUR XMAD 01/04/2025 15:14:56 040014437 3,476 3.0380 EUR XMAD 01/04/2025 15:16:19 040014559 3,725 3.0310 EUR XMAD 01/04/2025 15:18:55 040014769 3,455 3.0220 EUR XMAD 01/04/2025 15:20:11 040014899 3,576 3.0150 EUR XMAD 01/04/2025 15:22:35 040015153 3,335 3.0140 EUR XMAD 01/04/2025 15:24:50 040015359 1,612 3.0140 EUR XMAD 01/04/2025 15:27:04 040015480 2,000 3.0140 EUR XMAD 01/04/2025 15:27:04 040015479 3,466 3.0160 EUR XMAD 01/04/2025 15:28:42 040015591 1,059 3.0170 EUR XMAD 01/04/2025 15:31:21 040015791 2,438 3.0170 EUR XMAD 01/04/2025 15:31:21 040015790 3,614 3.0200 EUR XMAD 01/04/2025 15:33:23 040015955 3,454 3.0140 EUR XMAD 01/04/2025 15:35:21 040016094 3,724 3.0190 EUR XMAD 01/04/2025 15:38:02 040016222 700 3.0310 EUR XMAD 01/04/2025 15:40:32 040016423 2,838 3.0310 EUR XMAD 01/04/2025 15:40:32 040016422 144 3.0430 EUR XMAD 01/04/2025 15:42:51 040016542 3,525 3.0430 EUR XMAD 01/04/2025 15:42:51 040016541 3,558 3.0430 EUR XMAD 01/04/2025 15:44:19 040016673 3,651 3.0500 EUR XMAD 01/04/2025 15:46:46 040016791 3,688 3.0510 EUR XMAD 01/04/2025 15:49:23 040016907 82 3.0380 EUR XMAD 01/04/2025 15:51:48 040017011 404 3.0380 EUR XMAD 01/04/2025 15:52:32 040017060 3,189 3.0440 EUR XMAD 01/04/2025 15:52:48 040017096 1,996 3.0480 EUR XMAD 01/04/2025 15:54:11 040017144 60 3.0520 EUR XMAD 01/04/2025 15:56:26 040017223 2,979 3.0520 EUR XMAD 01/04/2025 15:56:26 040017222 2,638 3.0550 EUR XMAD 01/04/2025 15:56:56 040017242 3,005 3.0540 EUR XMAD 01/04/2025 15:58:43 040017300 3,613 3.0560 EUR XMAD 01/04/2025 15:59:32 040017337 1,320 3.0520 EUR XMAD 01/04/2025 16:01:21 040017438 2,200 3.0520 EUR XMAD 01/04/2025 16:01:21 040017437 3,775 3.0520 EUR XMAD 01/04/2025 16:03:13 040017561 2,097 3.0490 EUR XMAD 01/04/2025 16:04:23 040017614 600 3.0560 EUR XMAD 01/04/2025 16:08:08 040017788 1,672 3.0560 EUR XMAD 01/04/2025 16:08:08 040017789 2,056 3.0580 EUR XMAD 01/04/2025 16:08:26 040017816 2,039 3.0610 EUR XMAD 01/04/2025 16:08:44 040017842 2,049 3.0610 EUR XMAD 01/04/2025 16:09:16 040017870 985 3.0580 EUR XMAD 01/04/2025 16:09:41 040017898 400 3.0600 EUR XMAD 01/04/2025 16:10:22 040017949 1,659 3.0600 EUR XMAD 01/04/2025 16:10:22 040017950 2,560 3.0570 EUR XMAD 01/04/2025 16:11:19 040017999 2,431 3.0600 EUR XMAD 01/04/2025 16:11:38 040018013 3,144 3.0620 EUR XMAD 01/04/2025 16:13:37 040018116 2,668 3.0590 EUR XMAD 01/04/2025 16:13:50 040018128 1,903 3.0630 EUR XMAD 01/04/2025 16:15:13 040018206 227 3.0670 EUR XMAD 01/04/2025 16:16:20 040018259 2,701 3.0670 EUR XMAD 01/04/2025 16:16:20 040018260 3,811 3.0700 EUR XMAD 01/04/2025 16:17:04 040018308 2,073 3.0670 EUR XMAD 01/04/2025 16:18:06 040018355 2,778 3.0680 EUR XMAD 01/04/2025 16:18:47 040018397 278,931 3.1203 EUR OTC 01/04/2025 16:34:24 Venue Volume-weighted average price Aggregate volume LON £2.6033 1,640,587 MAD €3.1203 1,093,724

 

END