Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

17th Dec 2025 07:00

RNS Number : 8379L
GSK PLC
17 December 2025
 

 

Transaction in own shares

 

GSK plc (the "Company") announces today acting through BNP Paribas SA (the "Broker"), it has purchased the following number of the Company's ordinary shares of 31¼ pence each.

 

Date of purchase:

16 December 2025

Aggregate number of ordinary shares of 31¼ pence each purchased:

230,000

Lowest price paid per share (GBp):

1,816.50p

Highest price paid per share (GBp):

1,850.00p

Volume-weighted average price paid per share (GBp):

1,834.71p

 

The purchased shares will be held as Treasury shares.

Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 13,851,733 ordinary shares.

 

Following the above purchase, the Company will hold 239,316,577 ordinary shares in treasury and have 4,076,124,506 ordinary shares in issue (excluding Treasury shares).

 

The total number of voting rights in the Company is 4,076,124,506. 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 under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

 

The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.87 per cent.

 

The table below contains detailed information of the individual trades made by the Broker on the London Stock Exchange and the CBOE Europe Limited recognised investment exchange (through its order books having market identification codes CHIX or BATE) as part of the buyback programme.

 

Schedule of Purchases

Shares purchased: GSK plc (ISIN: GB00BN7SWP63)

Date of purchases: 16 December 2025

Investment firm: BNP Paribas SA

Aggregated information per trading venue:

Venue

Number of ordinary shares purchased

Highest price paid (per ordinary share)(GBp)

Lowest price paid (per ordinary share)(GBp)

Volume weighted average price paid (per ordinary share) (GBp)

BATE

26,047

1,850.00p

1,816.50p

1,835.43p

CHIX

56,116

1,849.00p

1,816.50p

1,833.39p

XLON

147,837

1,850.00p

1,816.50p

1,835.08p

 

Individual transactions:

Number of Shares

Price per Share (GBp)

Trading venue

Date of transaction

Time of transaction

Transaction reference number

2

1841.5

XLON

16-Dec-2025

08:00:08

20251216159702779

24

1841.5

XLON

16-Dec-2025

08:00:08

20251216159702781

55

1841.5

CHIX

16-Dec-2025

08:00:08

20251216159702783

81

1841.5

XLON

16-Dec-2025

08:00:08

20251216159702785

9

1841.5

XLON

16-Dec-2025

08:00:08

20251216159702787

112

1839.0

CHIX

16-Dec-2025

08:01:23

20251216159704563

169

1839.0

XLON

16-Dec-2025

08:01:23

20251216159704565

237

1838.5

CHIX

16-Dec-2025

08:02:03

20251216159705244

35

1838.5

XLON

16-Dec-2025

08:02:03

20251216159705246

265

1838.5

XLON

16-Dec-2025

08:02:14

20251216159705444

24

1838.5

BATE

16-Dec-2025

08:02:14

20251216159705446

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706394

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706396

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706398

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706400

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706402

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706404

74

1839.5

XLON

16-Dec-2025

08:03:22

20251216159706406

200

1839.5

XLON

16-Dec-2025

08:03:22

20251216159706408

24

1839.5

XLON

16-Dec-2025

08:03:22

20251216159706410

32

1839.5

CHIX

16-Dec-2025

08:03:22

20251216159706412

85

1838.5

XLON

16-Dec-2025

08:03:59

20251216159706742

127

1838.5

CHIX

16-Dec-2025

08:04:04

20251216159706898

169

1838.5

XLON

16-Dec-2025

08:04:04

20251216159706900

156

1838.0

CHIX

16-Dec-2025

08:04:10

20251216159706986

177

1838.0

XLON

16-Dec-2025

08:04:10

20251216159706988

169

1842.5

CHIX

16-Dec-2025

08:05:36

20251216159707613

109

1843.5

BATE

16-Dec-2025

08:06:32

20251216159708476

27

1843.5

CHIX

16-Dec-2025

08:06:32

20251216159708478

109

1843.5

BATE

16-Dec-2025

08:06:32

20251216159708480

27

1843.5

CHIX

16-Dec-2025

08:06:32

20251216159708482

25

1843.5

CHIX

16-Dec-2025

08:06:32

20251216159708484

102

1843.5

BATE

16-Dec-2025

08:06:32

20251216159708486

56

1843.5

CHIX

16-Dec-2025

08:06:32

20251216159708488

51

1843.5

BATE

16-Dec-2025

08:06:32

20251216159708490

30

1843.5

BATE

16-Dec-2025

08:06:32

20251216159708492

50

1843.5

BATE

16-Dec-2025

08:06:35

20251216159708496

24

1843.5

CHIX

16-Dec-2025

08:06:35

20251216159708498

404

1843.5

XLON

16-Dec-2025

08:06:53

20251216159708756

200

1843.5

XLON

16-Dec-2025

08:06:53

20251216159708758

32

1843.5

XLON

16-Dec-2025

08:06:53

20251216159708760

368

1843.5

XLON

16-Dec-2025

08:07:36

20251216159709414

200

1843.5

XLON

16-Dec-2025

08:07:36

20251216159709416

79

1842.5

CHIX

16-Dec-2025

08:07:38

20251216159709456

114

1842.5

XLON

16-Dec-2025

08:07:38

20251216159709458

37

1842.5

CHIX

16-Dec-2025

08:08:40

20251216159710339

51

1843.0

XLON

16-Dec-2025

08:08:41

20251216159710347

953

1843.0

XLON

16-Dec-2025

08:08:41

20251216159710349

169

1842.5

XLON

16-Dec-2025

08:08:42

20251216159710375

100

1842.5

XLON

16-Dec-2025

08:08:59

20251216159710495

156

1843.5

CHIX

16-Dec-2025

08:10:10

20251216159711226

138

1843.5

XLON

16-Dec-2025

08:10:10

20251216159711228

687

1844.5

XLON

16-Dec-2025

08:11:08

20251216159711754

171

1845.0

BATE

16-Dec-2025

08:11:08

20251216159711756

149

1844.5

XLON

16-Dec-2025

08:11:08

20251216159711758

169

1844.5

XLON

16-Dec-2025

08:11:08

20251216159711760

27

1843.5

BATE

16-Dec-2025

08:11:35

20251216159712148

111

1843.5

CHIX

16-Dec-2025

08:11:54

20251216159712341

58

1843.5

CHIX

16-Dec-2025

08:11:54

20251216159712343

171

1843.5

XLON

16-Dec-2025

08:11:54

20251216159712345

120

1842.5

CHIX

16-Dec-2025

08:12:34

20251216159712724

201

1843.5

XLON

16-Dec-2025

08:12:43

20251216159712902

169

1843.5

CHIX

16-Dec-2025

08:12:43

20251216159712904

15

1843.5

BATE

16-Dec-2025

08:12:43

20251216159712906

45

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713833

169

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713835

94

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713837

29

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713839

45

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713841

146

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713843

110

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713845

106

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713847

95

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713849

76

1843.5

BATE

16-Dec-2025

08:14:33

20251216159713851

266

1843.0

CHIX

16-Dec-2025

08:14:33

20251216159713853

179

1843.0

XLON

16-Dec-2025

08:14:33

20251216159713855

40

1843.5

XLON

16-Dec-2025

08:16:30

20251216159714724

809

1843.5

XLON

16-Dec-2025

08:16:30

20251216159714726

32

1842.5

BATE

16-Dec-2025

08:16:57

20251216159715060

98

1842.5

BATE

16-Dec-2025

08:16:57

20251216159715062

169

1842.5

XLON

16-Dec-2025

08:16:57

20251216159715064

26

1842.5

XLON

16-Dec-2025

08:18:30

20251216159716281

179

1842.5

BATE

16-Dec-2025

08:19:01

20251216159716475

2

1842.5

CHIX

16-Dec-2025

08:19:01

20251216159716477

993

1842.5

XLON

16-Dec-2025

08:19:01

20251216159716479

37

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717093

248

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717095

288

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717097

370

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717099

123

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717101

50

1842.5

XLON

16-Dec-2025

08:20:32

20251216159717103

135

1842.5

BATE

16-Dec-2025

08:20:32

20251216159717105

199

1841.5

XLON

16-Dec-2025

08:21:51

20251216159717701

169

1841.5

CHIX

16-Dec-2025

08:21:51

20251216159717703

3

1841.5

XLON

16-Dec-2025

08:21:51

20251216159717705

181

1842.5

BATE

16-Dec-2025

08:23:44

20251216159718367

688

1842.5

CHIX

16-Dec-2025

08:23:44

20251216159718369

474

1842.5

XLON

16-Dec-2025

08:23:44

20251216159718371

293

1843.0

XLON

16-Dec-2025

08:24:40

20251216159718682

142

1843.0

XLON

16-Dec-2025

08:24:40

20251216159718696

71

1842.0

XLON

16-Dec-2025

08:25:42

20251216159719201

202

1842.0

XLON

16-Dec-2025

08:26:02

20251216159719300

53

1842.0

CHIX

16-Dec-2025

08:26:02

20251216159719302

877

1843.5

XLON

16-Dec-2025

08:28:40

20251216159720135

188

1843.5

BATE

16-Dec-2025

08:28:40

20251216159720137

182

1843.5

BATE

16-Dec-2025

08:28:40

20251216159720139

293

1843.5

CHIX

16-Dec-2025

08:28:40

20251216159720141

561

1844.5

XLON

16-Dec-2025

08:30:39

20251216159720829

251

1844.5

XLON

16-Dec-2025

08:30:39

20251216159720831

420

1844.5

CHIX

16-Dec-2025

08:30:39

20251216159720833

13

1844.5

CHIX

16-Dec-2025

08:30:39

20251216159720835

134

1844.5

BATE

16-Dec-2025

08:30:39

20251216159720837

29

1844.5

XLON

16-Dec-2025

08:30:39

20251216159720839

732

1844.0

XLON

16-Dec-2025

08:32:44

20251216159721439

444

1844.0

CHIX

16-Dec-2025

08:32:44

20251216159721441

193

1843.5

BATE

16-Dec-2025

08:33:53

20251216159721904

179

1843.0

XLON

16-Dec-2025

08:35:05

20251216159722275

169

1843.0

CHIX

16-Dec-2025

08:35:05

20251216159722277

39

1843.0

CHIX

16-Dec-2025

08:35:05

20251216159722279

130

1843.0

CHIX

16-Dec-2025

08:35:05

20251216159722281

27

1843.0

BATE

16-Dec-2025

08:35:05

20251216159722283

226

1845.0

CHIX

16-Dec-2025

08:38:03

20251216159723364

827

1845.0

CHIX

16-Dec-2025

08:38:03

20251216159723366

640

1845.0

XLON

16-Dec-2025

08:38:03

20251216159723368

90

1845.0

XLON

16-Dec-2025

08:38:03

20251216159723370

8

1845.0

XLON

16-Dec-2025

08:38:03

20251216159723372

76

1844.0

BATE

16-Dec-2025

08:39:09

20251216159723775

169

1844.0

XLON

16-Dec-2025

08:39:09

20251216159723777

47

1844.0

BATE

16-Dec-2025

08:39:53

20251216159724007

213

1844.0

CHIX

16-Dec-2025

08:39:53

20251216159724009

60

1844.0

BATE

16-Dec-2025

08:39:53

20251216159724011

192

1844.0

XLON

16-Dec-2025

08:39:53

20251216159724013

40

1844.0

XLON

16-Dec-2025

08:41:23

20251216159724383

304

1844.0

XLON

16-Dec-2025

08:41:23

20251216159724385

704

1844.0

XLON

16-Dec-2025

08:41:23

20251216159724387

67

1844.0

XLON

16-Dec-2025

08:41:23

20251216159724389

46

1844.0

BATE

16-Dec-2025

08:41:23

20251216159724391

66

1843.5

XLON

16-Dec-2025

08:41:23

20251216159724395

118

1843.0

XLON

16-Dec-2025

08:44:26

20251216159725159

202

1843.0

XLON

16-Dec-2025

08:44:26

20251216159725161

1,075

1842.5

XLON

16-Dec-2025

08:46:55

20251216159725625

508

1842.5

BATE

16-Dec-2025

08:46:55

20251216159725627

165

1842.5

CHIX

16-Dec-2025

08:46:55

20251216159725629

151

1842.5

XLON

16-Dec-2025

08:46:55

20251216159725631

94

1842.5

XLON

16-Dec-2025

08:46:55

20251216159725633

169

1841.5

XLON

16-Dec-2025

08:48:13

20251216159726136

72

1841.5

CHIX

16-Dec-2025

08:48:13

20251216159726138

202

1841.0

XLON

16-Dec-2025

08:50:01

20251216159726646

289

1841.0

XLON

16-Dec-2025

08:50:01

20251216159726648

52

1841.0

XLON

16-Dec-2025

08:50:01

20251216159726650

32

1841.0

XLON

16-Dec-2025

08:50:01

20251216159726652

70

1841.0

BATE

16-Dec-2025

08:50:01

20251216159726654

44

1841.0

BATE

16-Dec-2025

08:50:01

20251216159726656

67

1841.0

CHIX

16-Dec-2025

08:50:01

20251216159726658

204

1841.0

CHIX

16-Dec-2025

08:50:01

20251216159726660

147

1841.0

CHIX

16-Dec-2025

08:50:01

20251216159726662

51

1841.0

CHIX

16-Dec-2025

08:50:01

20251216159726664

34

1841.0

CHIX

16-Dec-2025

08:50:01

20251216159726666

320

1843.0

XLON

16-Dec-2025

08:52:26

20251216159727133

67

1843.0

BATE

16-Dec-2025

08:52:26

20251216159727135

169

1843.0

CHIX

16-Dec-2025

08:52:26

20251216159727137

32

1843.0

BATE

16-Dec-2025

08:54:05

20251216159727696

281

1843.0

BATE

16-Dec-2025

08:54:05

20251216159727698

699

1843.0

XLON

16-Dec-2025

08:54:35

20251216159727982

182

1843.0

XLON

16-Dec-2025

08:54:39

20251216159727998

21

1843.0

BATE

16-Dec-2025

08:54:39

20251216159728000

169

1843.0

CHIX

16-Dec-2025

08:54:39

20251216159728002

169

1842.5

XLON

16-Dec-2025

08:55:31

20251216159728488

7

1842.5

XLON

16-Dec-2025

08:56:52

20251216159728852

83

1844.5

CHIX

16-Dec-2025

08:57:39

20251216159729044

104

1844.5

CHIX

16-Dec-2025

08:57:39

20251216159729046

46

1844.5

CHIX

16-Dec-2025

08:57:39

20251216159729048

77

1844.5

CHIX

16-Dec-2025

08:57:39

20251216159729050

268

1844.5

CHIX

16-Dec-2025

08:57:39

20251216159729052

175

1844.5

BATE

16-Dec-2025

08:57:39

20251216159729054

403

1844.0

XLON

16-Dec-2025

09:00:09

20251216159729978

402

1844.0

CHIX

16-Dec-2025

09:00:09

20251216159729980

360

1843.5

XLON

16-Dec-2025

09:01:06

20251216159730298

169

1843.5

XLON

16-Dec-2025

09:01:19

20251216159730377

50

1843.5

CHIX

16-Dec-2025

09:01:19

20251216159730379

244

1844.5

XLON

16-Dec-2025

09:03:26

20251216159730928

449

1844.5

XLON

16-Dec-2025

09:03:26

20251216159730930

201

1844.5

XLON

16-Dec-2025

09:03:26

20251216159730932

496

1845.0

XLON

16-Dec-2025

09:03:28

20251216159730940

178

1844.5

CHIX

16-Dec-2025

09:03:29

20251216159730942

67

1844.5

BATE

16-Dec-2025

09:03:29

20251216159730944

70

1847.0

XLON

16-Dec-2025

09:07:09

20251216159732067

200

1847.0

XLON

16-Dec-2025

09:07:09

20251216159732069

57

1847.0

XLON

16-Dec-2025

09:07:09

20251216159732071

80

1847.0

BATE

16-Dec-2025

09:07:09

20251216159732073

80

1847.0

BATE

16-Dec-2025

09:07:09

20251216159732075

649

1848.0

CHIX

16-Dec-2025

09:09:20

20251216159732497

361

1848.0

BATE

16-Dec-2025

09:09:20

20251216159732499

273

1848.0

CHIX

16-Dec-2025

09:09:20

20251216159732501

153

1848.0

BATE

16-Dec-2025

09:09:20

20251216159732503

169

1848.0

CHIX

16-Dec-2025

09:09:20

20251216159732505

46

1848.0

CHIX

16-Dec-2025

09:09:20

20251216159732507

125

1848.0

XLON

16-Dec-2025

09:09:35

20251216159732694

44

1848.0

XLON

16-Dec-2025

09:09:35

20251216159732696

175

1847.5

XLON

16-Dec-2025

09:10:54

20251216159732952

81

1847.5

BATE

16-Dec-2025

09:10:54

20251216159732954

69

1849.0

BATE

16-Dec-2025

09:11:53

20251216159733097

193

1849.0

CHIX

16-Dec-2025

09:11:53

20251216159733099

197

1849.0

CHIX

16-Dec-2025

09:11:53

20251216159733101

25

1849.0

BATE

16-Dec-2025

09:11:53

20251216159733103

72

1849.0

BATE

16-Dec-2025

09:11:53

20251216159733105

168

1849.0

CHIX

16-Dec-2025

09:11:53

20251216159733107

1

1849.0

CHIX

16-Dec-2025

09:11:53

20251216159733109

10

1849.0

BATE

16-Dec-2025

09:11:53

20251216159733111

6

1849.0

BATE

16-Dec-2025

09:11:53

20251216159733113

1,030

1849.5

XLON

16-Dec-2025

09:14:20

20251216159733969

203

1849.5

XLON

16-Dec-2025

09:14:20

20251216159733971

35

1849.5

XLON

16-Dec-2025

09:14:20

20251216159733973

6

1850.0

BATE

16-Dec-2025

09:18:05

20251216159735159

66

1850.0

BATE

16-Dec-2025

09:18:05

20251216159735161

1,135

1850.0

XLON

16-Dec-2025

09:18:05

20251216159735163

399

1849.5

XLON

16-Dec-2025

09:18:07

20251216159735167

42

1849.5

XLON

16-Dec-2025

09:18:17

20251216159735309

57

1848.5

CHIX

16-Dec-2025

09:19:40

20251216159735668

169

1848.5

XLON

16-Dec-2025

09:19:40

20251216159735670

108

1847.5

CHIX

16-Dec-2025

09:20:00

20251216159735796

290

1847.5

XLON

16-Dec-2025

09:20:00

20251216159735798

169

1846.5

XLON

16-Dec-2025

09:20:33

20251216159736031

40

1846.5

XLON

16-Dec-2025

09:20:33

20251216159736033

42

1846.0

XLON

16-Dec-2025

09:22:05

20251216159736357

169

1846.0

XLON

16-Dec-2025

09:22:05

20251216159736359

490

1846.0

CHIX

16-Dec-2025

09:23:45

20251216159736688

233

1846.0

XLON

16-Dec-2025

09:24:21

20251216159736886

117

1846.0

XLON

16-Dec-2025

09:24:48

20251216159736953

172

1846.0

BATE

16-Dec-2025

09:26:07

20251216159737195

195

1846.0

BATE

16-Dec-2025

09:26:30

20251216159737263

142

1846.5

BATE

16-Dec-2025

09:27:36

20251216159737479

724

1846.5

CHIX

16-Dec-2025

09:27:36

20251216159737481

177

1846.5

XLON

16-Dec-2025

09:27:36

20251216159737483

127

1846.5

XLON

16-Dec-2025

09:27:36

20251216159737485

19

1846.5

XLON

16-Dec-2025

09:27:47

20251216159737577

150

1846.5

XLON

16-Dec-2025

09:27:47

20251216159737579

169

1846.0

XLON

16-Dec-2025

09:30:00

20251216159738016

4

1846.0

XLON

16-Dec-2025

09:30:00

20251216159738034

423

1846.0

XLON

16-Dec-2025

09:30:09

20251216159738058

144

1846.0

CHIX

16-Dec-2025

09:30:33

20251216159738122

197

1846.0

XLON

16-Dec-2025

09:30:33

20251216159738124

169

1845.5

XLON

16-Dec-2025

09:30:40

20251216159738138

53

1845.5

CHIX

16-Dec-2025

09:30:40

20251216159738140

169

1845.0

XLON

16-Dec-2025

09:31:33

20251216159738469

17

1845.0

XLON

16-Dec-2025

09:33:09

20251216159738772

220

1845.0

XLON

16-Dec-2025

09:33:45

20251216159739025

45

1845.0

XLON

16-Dec-2025

09:33:45

20251216159739027

745

1845.0

XLON

16-Dec-2025

09:33:45

20251216159739029

128

1845.0

XLON

16-Dec-2025

09:33:45

20251216159739031

70

1845.0

XLON

16-Dec-2025

09:33:45

20251216159739033

169

1844.5

XLON

16-Dec-2025

09:35:22

20251216159739554

41

1844.5

CHIX

16-Dec-2025

09:35:22

20251216159739556

99

1844.5

BATE

16-Dec-2025

09:37:54

20251216159740399

93

1844.5

BATE

16-Dec-2025

09:37:54

20251216159740401

223

1844.5

XLON

16-Dec-2025

09:38:04

20251216159740435

169

1844.5

XLON

16-Dec-2025

09:38:04

20251216159740437

758

1844.5

BATE

16-Dec-2025

09:39:23

20251216159740698

22

1844.5

BATE

16-Dec-2025

09:39:23

20251216159740700

347

1844.5

BATE

16-Dec-2025

09:39:24

20251216159740702

84

1844.5

BATE

16-Dec-2025

09:39:55

20251216159740738

122

1844.5

XLON

16-Dec-2025

09:39:55

20251216159740740

85

1844.5

BATE

16-Dec-2025

09:40:01

20251216159740752

169

1844.0

BATE

16-Dec-2025

09:41:44

20251216159741074

28

1844.0

CHIX

16-Dec-2025

09:42:01

20251216159741086

169

1843.5

XLON

16-Dec-2025

09:42:30

20251216159741168

271

1843.5

XLON

16-Dec-2025

09:42:30

20251216159741170

169

1843.5

XLON

16-Dec-2025

09:42:30

20251216159741172

7

1843.5

XLON

16-Dec-2025

09:42:30

20251216159741174

169

1843.0

XLON

16-Dec-2025

09:42:32

20251216159741296

156

1843.0

XLON

16-Dec-2025

09:42:32

20251216159741298

875

1844.0

XLON

16-Dec-2025

09:45:45

20251216159741901

132

1844.0

CHIX

16-Dec-2025

09:45:45

20251216159741903

203

1844.0

XLON

16-Dec-2025

09:45:45

20251216159741905

339

1844.0

XLON

16-Dec-2025

09:49:00

20251216159742316

333

1844.0

XLON

16-Dec-2025

09:49:00

20251216159742318

278

1844.0

XLON

16-Dec-2025

09:49:00

20251216159742320

266

1844.0

XLON

16-Dec-2025

09:49:00

20251216159742322

116

1844.0

XLON

16-Dec-2025

09:49:00

20251216159742324

169

1844.0

XLON

16-Dec-2025

09:49:56

20251216159742506

495

1848.0

XLON

16-Dec-2025

09:53:14

20251216159743450

559

1848.0

XLON

16-Dec-2025

09:53:14

20251216159743452

169

1848.0

CHIX

16-Dec-2025

09:53:14

20251216159743454

113

1848.0

BATE

16-Dec-2025

09:53:14

20251216159743456

6

1847.0

CHIX

16-Dec-2025

09:54:50

20251216159743784

169

1847.0

XLON

16-Dec-2025

09:54:50

20251216159743786

44

1846.5

BATE

16-Dec-2025

09:54:50

20251216159743804

225

1847.5

XLON

16-Dec-2025

09:55:00

20251216159743830

100

1847.5

XLON

16-Dec-2025

09:55:03

20251216159743836

176

1847.5

XLON

16-Dec-2025

09:55:30

20251216159744007

4

1847.5

XLON

16-Dec-2025

09:55:35

20251216159744028

60

1847.5

XLON

16-Dec-2025

09:55:35

20251216159744030

309

1848.0

XLON

16-Dec-2025

09:58:39

20251216159744627

361

1848.0

XLON

16-Dec-2025

09:58:39

20251216159744629

82

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744631

70

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744633

45

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744635

190

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744637

29

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744639

82

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744641

7

1848.0

CHIX

16-Dec-2025

09:58:39

20251216159744643

75

1847.5

XLON

16-Dec-2025

10:00:10

20251216159745175

197

1848.0

CHIX

16-Dec-2025

10:00:20

20251216159745289

224

1848.0

XLON

16-Dec-2025

10:00:20

20251216159745291

109

1848.0

XLON

16-Dec-2025

10:00:20

20251216159745293

169

1847.0

XLON

16-Dec-2025

10:00:56

20251216159745587

31

1847.0

CHIX

16-Dec-2025

10:00:56

20251216159745589

45

1847.0

XLON

16-Dec-2025

10:01:25

20251216159745779

169

1847.0

XLON

16-Dec-2025

10:01:38

20251216159745823

19

1847.0

CHIX

16-Dec-2025

10:01:38

20251216159745825

110

1847.5

BATE

16-Dec-2025

10:04:05

20251216159746466

221

1847.5

CHIX

16-Dec-2025

10:04:05

20251216159746468

567

1847.5

XLON

16-Dec-2025

10:04:05

20251216159746470

62

1847.0

CHIX

16-Dec-2025

10:04:51

20251216159746668

169

1847.0

XLON

16-Dec-2025

10:07:00

20251216159747102

105

1846.5

BATE

16-Dec-2025

10:07:00

20251216159747104

398

1847.0

XLON

16-Dec-2025

10:07:48

20251216159747599

200

1847.0

XLON

16-Dec-2025

10:07:48

20251216159747601

200

1847.0

XLON

16-Dec-2025

10:07:48

20251216159747603

125

1847.0

XLON

16-Dec-2025

10:07:48

20251216159747605

325

1847.0

XLON

16-Dec-2025

10:07:48

20251216159747607

169

1846.5

XLON

16-Dec-2025

10:09:08

20251216159747865

16

1846.5

XLON

16-Dec-2025

10:09:08

20251216159747867

169

1846.5

XLON

16-Dec-2025

10:09:08

20251216159747869

27

1846.5

XLON

16-Dec-2025

10:09:09

20251216159747875

100

1847.0

CHIX

16-Dec-2025

10:14:38

20251216159749729

48

1847.0

CHIX

16-Dec-2025

10:14:38

20251216159749731

42

1847.0

CHIX

16-Dec-2025

10:14:38

20251216159749733

101

1847.0

CHIX

16-Dec-2025

10:14:38

20251216159749735

262

1847.0

CHIX

16-Dec-2025

10:14:38

20251216159749737

488

1846.5

XLON

16-Dec-2025

10:15:34

20251216159750062

253

1846.5

BATE

16-Dec-2025

10:15:34

20251216159750064

255

1846.5

XLON

16-Dec-2025

10:15:57

20251216159750138

7

1846.5

XLON

16-Dec-2025

10:15:57

20251216159750140

34

1846.5

XLON

16-Dec-2025

10:15:57

20251216159750142

628

1846.5

XLON

16-Dec-2025

10:15:57

20251216159750244

216

1846.5

XLON

16-Dec-2025

10:15:57

20251216159750246

45

1846.5

BATE

16-Dec-2025

10:15:57

20251216159750248

65

1846.5

BATE

16-Dec-2025

10:15:57

20251216159750250

78

1848.0

CHIX

16-Dec-2025

10:20:29

20251216159752508

197

1848.0

CHIX

16-Dec-2025

10:20:29

20251216159752510

54

1848.0

XLON

16-Dec-2025

10:20:36

20251216159752534

227

1848.0

XLON

16-Dec-2025

10:20:36

20251216159752536

455

1848.0

XLON

16-Dec-2025

10:20:36

20251216159752538

570

1848.0

CHIX

16-Dec-2025

10:20:36

20251216159752540

44

1847.5

BATE

16-Dec-2025

10:21:00

20251216159752682

169

1847.0

XLON

16-Dec-2025

10:21:28

20251216159753014

2

1847.0

XLON

16-Dec-2025

10:24:32

20251216159754547

1,041

1847.0

XLON

16-Dec-2025

10:24:35

20251216159754549

251

1847.0

XLON

16-Dec-2025

10:24:35

20251216159754551

142

1846.0

XLON

16-Dec-2025

10:26:18

20251216159755346

181

1846.0

XLON

16-Dec-2025

10:26:31

20251216159755416

193

1846.0

CHIX

16-Dec-2025

10:26:31

20251216159755418

11

1846.0

BATE

16-Dec-2025

10:26:31

20251216159755420

193

1846.0

XLON

16-Dec-2025

10:28:29

20251216159756363

186

1846.0

CHIX

16-Dec-2025

10:28:29

20251216159756365

9

1846.0

BATE

16-Dec-2025

10:28:29

20251216159756367

154

1845.5

XLON

16-Dec-2025

10:29:05

20251216159756575

171

1845.5

CHIX

16-Dec-2025

10:29:05

20251216159756577

27

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757168

119

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757170

205

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757172

103

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757174

266

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757176

326

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757178

245

1846.5

XLON

16-Dec-2025

10:31:42

20251216159757180

16

1843.0

XLON

16-Dec-2025

10:33:14

20251216159757503

169

1843.0

CHIX

16-Dec-2025

10:33:14

20251216159757505

414

1843.5

CHIX

16-Dec-2025

10:35:45

20251216159758442

35

1843.5

CHIX

16-Dec-2025

10:35:45

20251216159758444

55

1843.5

XLON

16-Dec-2025

10:35:45

20251216159758446

98

1843.5

BATE

16-Dec-2025

10:35:45

20251216159758448

78

1843.0

BATE

16-Dec-2025

10:36:02

20251216159758484

274

1843.0

CHIX

16-Dec-2025

10:36:02

20251216159758486

169

1843.0

XLON

16-Dec-2025

10:36:02

20251216159758488

169

1842.5

XLON

16-Dec-2025

10:37:05

20251216159758760

35

1842.5

XLON

16-Dec-2025

10:37:19

20251216159758776

258

1843.5

CHIX

16-Dec-2025

10:38:50

20251216159759963

192

1843.5

XLON

16-Dec-2025

10:38:50

20251216159759965

184

1844.5

XLON

16-Dec-2025

10:42:37

20251216159762601

119

1844.5

XLON

16-Dec-2025

10:42:37

20251216159762603

198

1844.5

XLON

16-Dec-2025

10:42:37

20251216159762605

407

1844.5

XLON

16-Dec-2025

10:42:37

20251216159762607

577

1844.5

XLON

16-Dec-2025

10:43:26

20251216159763234

42

1844.5

XLON

16-Dec-2025

10:43:26

20251216159763236

540

1844.5

CHIX

16-Dec-2025

10:43:26

20251216159763238

42

1844.5

BATE

16-Dec-2025

10:43:26

20251216159763240

125

1844.0

XLON

16-Dec-2025

10:45:19

20251216159763912

36

1844.0

XLON

16-Dec-2025

10:45:20

20251216159764018

516

1844.0

BATE

16-Dec-2025

10:46:57

20251216159764374

314

1844.0

BATE

16-Dec-2025

10:47:12

20251216159764402

7

1844.5

XLON

16-Dec-2025

10:47:40

20251216159764440

234

1844.5

XLON

16-Dec-2025

10:47:40

20251216159764442

169

1844.5

XLON

16-Dec-2025

10:47:40

20251216159764444

169

1845.5

CHIX

16-Dec-2025

10:52:28

20251216159766260

4

1845.5

BATE

16-Dec-2025

10:52:28

20251216159766262

792

1845.5

XLON

16-Dec-2025

10:52:28

20251216159766264

321

1845.5

XLON

16-Dec-2025

10:52:28

20251216159766266

48

1845.5

XLON

16-Dec-2025

10:52:28

20251216159766268

169

1845.0

XLON

16-Dec-2025

10:52:35

20251216159766406

53

1845.0

BATE

16-Dec-2025

10:53:11

20251216159766549

118

1845.0

XLON

16-Dec-2025

10:53:11

20251216159766551

50

1845.5

XLON

16-Dec-2025

10:55:36

20251216159768768

356

1845.5

XLON

16-Dec-2025

10:55:36

20251216159768770

119

1845.5

XLON

16-Dec-2025

10:55:36

20251216159768772

370

1845.5

XLON

16-Dec-2025

10:55:36

20251216159768774

366

1845.5

XLON

16-Dec-2025

10:55:36

20251216159768776

150

1845.5

XLON

16-Dec-2025

10:56:25

20251216159769244

46

1845.5

XLON

16-Dec-2025

10:58:01

20251216159769659

169

1845.5

CHIX

16-Dec-2025

10:58:01

20251216159769661

169

1845.0

XLON

16-Dec-2025

10:58:30

20251216159769748

169

1845.0

CHIX

16-Dec-2025

10:58:30

20251216159769750

7

1845.0

XLON

16-Dec-2025

10:58:30

20251216159769752

16

1844.5

CHIX

16-Dec-2025

10:59:17

20251216159769999

150

1844.5

XLON

16-Dec-2025

10:59:19

20251216159770001

181

1844.0

XLON

16-Dec-2025

10:59:48

20251216159770079

169

1844.0

XLON

16-Dec-2025

10:59:48

20251216159770081

11

1844.0

XLON

16-Dec-2025

10:59:48

20251216159770083

12

1843.0

XLON

16-Dec-2025

11:00:10

20251216159770331

169

1843.0

CHIX

16-Dec-2025

11:00:28

20251216159770543

159

1842.0

CHIX

16-Dec-2025

11:03:02

20251216159771330

495

1841.5

BATE

16-Dec-2025

11:03:03

20251216159771332

286

1842.0

XLON

16-Dec-2025

11:05:16

20251216159771603

234

1842.0

XLON

16-Dec-2025

11:05:16

20251216159771605

362

1842.0

XLON

16-Dec-2025

11:05:16

20251216159771607

328

1842.0

XLON

16-Dec-2025

11:05:16

20251216159771609

69

1842.0

BATE

16-Dec-2025

11:05:16

20251216159771611

37

1842.0

XLON

16-Dec-2025

11:07:32

20251216159771891

77

1842.0

BATE

16-Dec-2025

11:08:16

20251216159772085

83

1842.0

XLON

16-Dec-2025

11:08:26

20251216159772107

9

1842.0

CHIX

16-Dec-2025

11:08:39

20251216159772117

109

1841.5

XLON

16-Dec-2025

11:08:48

20251216159772119

555

1841.5

CHIX

16-Dec-2025

11:08:48

20251216159772121

2

1841.5

CHIX

16-Dec-2025

11:08:57

20251216159772135

70

1840.5

CHIX

16-Dec-2025

11:09:26

20251216159772217

136

1840.5

CHIX

16-Dec-2025

11:10:33

20251216159772431

77

1840.5

XLON

16-Dec-2025

11:10:43

20251216159772461

14

1840.5

CHIX

16-Dec-2025

11:10:43

20251216159772463

7

1840.5

CHIX

16-Dec-2025

11:10:43

20251216159772465

15

1840.5

CHIX

16-Dec-2025

11:10:43

20251216159772467

331

1841.5

XLON

16-Dec-2025

11:14:01

20251216159773008

722

1842.5

XLON

16-Dec-2025

11:15:16

20251216159773086

173

1842.5

BATE

16-Dec-2025

11:16:26

20251216159773310

132

1842.5

BATE

16-Dec-2025

11:16:26

20251216159773312

42

1842.5

CHIX

16-Dec-2025

11:16:26

20251216159773314

693

1842.5

XLON

16-Dec-2025

11:16:26

20251216159773316

199

1843.0

XLON

16-Dec-2025

11:18:59

20251216159773684

320

1843.0

XLON

16-Dec-2025

11:18:59

20251216159773686

105

1843.0

XLON

16-Dec-2025

11:18:59

20251216159773688

34

1843.0

CHIX

16-Dec-2025

11:18:59

20251216159773690

53

1843.0

CHIX

16-Dec-2025

11:18:59

20251216159773692

109

1843.0

BATE

16-Dec-2025

11:19:49

20251216159774013

60

1843.0

BATE

16-Dec-2025

11:20:33

20251216159774154

232

1843.0

CHIX

16-Dec-2025

11:20:33

20251216159774156

108

1843.0

XLON

16-Dec-2025

11:20:33

20251216159774158

140

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774544

191

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774546

6

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774548

352

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774550

332

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774552

186

1843.5

XLON

16-Dec-2025

11:22:52

20251216159774554

239

1844.0

XLON

16-Dec-2025

11:25:49

20251216159775187

67

1844.0

BATE

16-Dec-2025

11:25:49

20251216159775189

83

1844.5

CHIX

16-Dec-2025

11:27:38

20251216159775641

356

1844.5

CHIX

16-Dec-2025

11:27:38

20251216159775643

96

1844.5

CHIX

16-Dec-2025

11:27:38

20251216159775645

402

1844.5

CHIX

16-Dec-2025

11:27:38

20251216159775647

169

1844.5

CHIX

16-Dec-2025

11:27:38

20251216159775649

12

1844.5

XLON

16-Dec-2025

11:28:27

20251216159775792

169

1844.0

XLON

16-Dec-2025

11:30:07

20251216159776329

133

1844.0

CHIX

16-Dec-2025

11:30:07

20251216159776331

278

1843.0

XLON

16-Dec-2025

11:30:35

20251216159776401

196

1843.0

XLON

16-Dec-2025

11:31:07

20251216159776631

2

1843.0

CHIX

16-Dec-2025

11:31:07

20251216159776633

37

1843.0

CHIX

16-Dec-2025

11:31:07

20251216159776635

37

1843.0

BATE

16-Dec-2025

11:33:44

20251216159776977

320

1843.0

BATE

16-Dec-2025

11:33:44

20251216159776979

320

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776981

5

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776983

380

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776985

180

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776987

1

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776989

26

1843.0

XLON

16-Dec-2025

11:33:44

20251216159776991

200

1842.5

XLON

16-Dec-2025

11:37:48

20251216159777855

286

1842.5

XLON

16-Dec-2025

11:37:48

20251216159777857

512

1842.5

XLON

16-Dec-2025

11:37:48

20251216159777859

140

1842.5

XLON

16-Dec-2025

11:37:48

20251216159777861

32

1842.5

XLON

16-Dec-2025

11:37:48

20251216159777863

54

1842.5

BATE

16-Dec-2025

11:37:48

20251216159777865

975

1843.0

XLON

16-Dec-2025

11:45:44

20251216159779514

44

1843.0

XLON

16-Dec-2025

11:45:44

20251216159779516

542

1843.0

XLON

16-Dec-2025

11:45:44

20251216159779518

38

1843.0

XLON

16-Dec-2025

11:45:44

20251216159779520

2

1843.0

BATE

16-Dec-2025

11:45:44

20251216159779522

112

1843.0

CHIX

16-Dec-2025

11:45:44

20251216159779524

255

1843.0

XLON

16-Dec-2025

11:45:44

20251216159779526

167

1842.5

XLON

16-Dec-2025

11:45:58

20251216159779578

2

1842.5

XLON

16-Dec-2025

11:45:58

20251216159779580

155

1842.5

XLON

16-Dec-2025

11:46:04

20251216159779588

120

1842.0

XLON

16-Dec-2025

11:47:32

20251216159783633

239

1841.5

XLON

16-Dec-2025

11:49:21

20251216159785369

48

1841.5

BATE

16-Dec-2025

11:49:21

20251216159785371

169

1841.5

CHIX

16-Dec-2025

11:49:21

20251216159785373

169

1841.0

XLON

16-Dec-2025

11:49:42

20251216159785647

169

1841.0

XLON

16-Dec-2025

11:49:42

20251216159785649

109

1841.0

CHIX

16-Dec-2025

11:49:42

20251216159785651

17

1840.0

BATE

16-Dec-2025

11:50:20

20251216159785715

134

1840.0

XLON

16-Dec-2025

11:50:27

20251216159785765

20

1840.0

CHIX

16-Dec-2025

11:51:03

20251216159787587

20

1839.5

CHIX

16-Dec-2025

11:53:24

20251216159789045

200

1840.0

XLON

16-Dec-2025

11:53:33

20251216159789111

371

1840.0

XLON

16-Dec-2025

11:53:33

20251216159789113

95

1840.0

XLON

16-Dec-2025

11:53:33

20251216159789115

365

1840.0

XLON

16-Dec-2025

11:53:33

20251216159789117

177

1840.0

XLON

16-Dec-2025

11:53:33

20251216159789119

36

1840.0

BATE

16-Dec-2025

11:53:33

20251216159789121

134

1839.0

XLON

16-Dec-2025

11:55:02

20251216159789588

169

1838.0

XLON

16-Dec-2025

11:57:23

20251216159790518

48

1838.0

CHIX

16-Dec-2025

11:57:23

20251216159790520

85

1838.0

BATE

16-Dec-2025

11:58:38

20251216159791049

1,267

1838.0

BATE

16-Dec-2025

11:58:38

20251216159791051

145

1837.0

XLON

16-Dec-2025

12:01:03

20251216159792117

188

1836.0

CHIX

16-Dec-2025

12:02:35

20251216159792634

98

1836.0

BATE

16-Dec-2025

12:02:35

20251216159792636

214

1836.0

XLON

16-Dec-2025

12:02:35

20251216159792638

169

1835.0

CHIX

16-Dec-2025

12:03:00

20251216159792656

96

1835.5

XLON

16-Dec-2025

12:05:45

20251216159793310

308

1835.5

XLON

16-Dec-2025

12:05:45

20251216159793312

133

1835.5

XLON

16-Dec-2025

12:05:45

20251216159793314

366

1835.5

XLON

16-Dec-2025

12:05:45

20251216159793316

350

1835.5

XLON

16-Dec-2025

12:05:45

20251216159793418

82

1835.5

CHIX

16-Dec-2025

12:05:45

20251216159793420

221

1837.5

XLON

16-Dec-2025

12:09:19

20251216159793886

361

1837.5

XLON

16-Dec-2025

12:09:19

20251216159793888

180

1837.5

XLON

16-Dec-2025

12:09:19

20251216159793890

462

1837.5

XLON

16-Dec-2025

12:09:19

20251216159793892

159

1837.5

XLON

16-Dec-2025

12:10:55

20251216159794184

169

1837.0

XLON

16-Dec-2025

12:13:00

20251216159794673

131

1837.0

CHIX

16-Dec-2025

12:13:00

20251216159794675

200

1840.0

XLON

16-Dec-2025

12:20:09

20251216159796161

200

1840.0

XLON

16-Dec-2025

12:20:09

20251216159796163

378

1840.0

CHIX

16-Dec-2025

12:20:09

20251216159796165

345

1840.0

XLON

16-Dec-2025

12:20:11

20251216159796167

78

1840.0

CHIX

16-Dec-2025

12:20:11

20251216159796169

331

1840.0

CHIX

16-Dec-2025

12:20:12

20251216159796173

785

1840.5

XLON

16-Dec-2025

12:21:34

20251216159796277

158

1840.5

XLON

16-Dec-2025

12:21:34

20251216159796279

296

1840.5

XLON

16-Dec-2025

12:21:34

20251216159796283

126

1840.5

CHIX

16-Dec-2025

12:21:34

20251216159796285

21

1840.5

CHIX

16-Dec-2025

12:21:44

20251216159796423

2

1840.5

CHIX

16-Dec-2025

12:21:44

20251216159796443

116

1839.5

XLON

16-Dec-2025

12:22:28

20251216159796558

113

1839.0

XLON

16-Dec-2025

12:24:02

20251216159796894

276

1838.0

XLON

16-Dec-2025

12:26:27

20251216159797407

169

1838.0

CHIX

16-Dec-2025

12:26:27

20251216159797409

100

1838.0

XLON

16-Dec-2025

12:28:08

20251216159797737

157

1838.0

XLON

16-Dec-2025

12:28:08

20251216159797739

459

1838.0

XLON

16-Dec-2025

12:28:08

20251216159797741

122

1838.0

XLON

16-Dec-2025

12:28:08

20251216159797743

321

1838.0

XLON

16-Dec-2025

12:28:08

20251216159797745

48

1838.0

BATE

16-Dec-2025

12:28:08

20251216159797747

5

1838.0

CHIX

16-Dec-2025

12:28:08

20251216159797749

33

1838.0

CHIX

16-Dec-2025

12:28:08

20251216159797751

556

1838.0

XLON

16-Dec-2025

12:32:12

20251216159798669

200

1838.0

XLON

16-Dec-2025

12:32:12

20251216159798671

147

1838.0

XLON

16-Dec-2025

12:32:12

20251216159798673

279

1838.0

XLON

16-Dec-2025

12:32:12

20251216159798675

678

1839.5

XLON

16-Dec-2025

12:37:00

20251216159800129

164

1839.5

BATE

16-Dec-2025

12:37:00

20251216159800131

360

1839.5

CHIX

16-Dec-2025

12:37:00

20251216159800133

158

1839.5

XLON

16-Dec-2025

12:37:00

20251216159800135

49

1840.5

XLON

16-Dec-2025

12:41:21

20251216159801241

731

1840.5

XLON

16-Dec-2025

12:41:21

20251216159801243

110

1840.5

XLON

16-Dec-2025

12:41:21

20251216159801245

253

1840.5

XLON

16-Dec-2025

12:41:21

20251216159801247

122

1840.5

XLON

16-Dec-2025

12:41:21

20251216159801249

36

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802833

150

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802835

135

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802837

8

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802839

82

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802841

158

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802843

200

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802845

540

1840.5

XLON

16-Dec-2025

12:45:55

20251216159802847

595

1840.5

XLON

16-Dec-2025

12:51:42

20251216159804277

362

1840.5

XLON

16-Dec-2025

12:51:42

20251216159804279

143

1840.5

CHIX

16-Dec-2025

12:53:42

20251216159804805

138

1840.5

XLON

16-Dec-2025

12:53:42

20251216159804807

64

1840.5

XLON

16-Dec-2025

12:53:42

20251216159804809

607

1840.5

XLON

16-Dec-2025

12:54:34

20251216159804982

401

1840.5

CHIX

16-Dec-2025

12:54:34

20251216159804984

233

1840.5

BATE

16-Dec-2025

12:54:34

20251216159804986

200

1840.5

XLON

16-Dec-2025

12:57:53

20251216159805850

55

1840.5

BATE

16-Dec-2025

12:58:06

20251216159805874

169

1840.5

CHIX

16-Dec-2025

12:58:13

20251216159805878

13

1840.5

BATE

16-Dec-2025

12:58:13

20251216159805880

169

1840.5

XLON

16-Dec-2025

12:58:13

20251216159805882

74

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806752

73

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806754

45

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806756

96

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806758

418

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806760

169

1841.5

CHIX

16-Dec-2025

13:00:40

20251216159806762

188

1841.5

XLON

16-Dec-2025

13:02:04

20251216159807026

137

1841.5

CHIX

16-Dec-2025

13:02:04

20251216159807028

225

1840.5

CHIX

16-Dec-2025

13:02:40

20251216159807200

108

1840.5

XLON

16-Dec-2025

13:02:41

20251216159807202

7

1840.0

CHIX

16-Dec-2025

13:04:30

20251216159807670

169

1840.0

XLON

16-Dec-2025

13:04:30

20251216159807672

293

1839.0

XLON

16-Dec-2025

13:06:11

20251216159807945

232

1839.0

CHIX

16-Dec-2025

13:06:11

20251216159807947

96

1839.0

BATE

16-Dec-2025

13:06:11

20251216159807949

239

1838.0

XLON

16-Dec-2025

13:06:40

20251216159808095

112

1838.0

BATE

16-Dec-2025

13:06:40

20251216159808097

169

1838.0

CHIX

16-Dec-2025

13:06:40

20251216159808099

126

1837.0

CHIX

16-Dec-2025

13:09:11

20251216159808533

54

1837.5

BATE

16-Dec-2025

13:10:19

20251216159808743

40

1837.5

BATE

16-Dec-2025

13:10:19

20251216159808745

222

1837.5

BATE

16-Dec-2025

13:10:19

20251216159808747

602

1837.5

CHIX

16-Dec-2025

13:10:19

20251216159808749

151

1837.5

CHIX

16-Dec-2025

13:10:19

20251216159808751

96

1837.5

CHIX

16-Dec-2025

13:10:19

20251216159808753

82

1837.5

CHIX

16-Dec-2025

13:10:19

20251216159808755

200

1838.0

XLON

16-Dec-2025

13:14:23

20251216159809468

224

1838.0

XLON

16-Dec-2025

13:14:23

20251216159809470

140

1838.0

XLON

16-Dec-2025

13:14:23

20251216159809472

178

1838.0

XLON

16-Dec-2025

13:14:23

20251216159809474

547

1838.0

XLON

16-Dec-2025

13:14:23

20251216159809476

152

1837.5

XLON

16-Dec-2025

13:18:09

20251216159810381

41

1837.0

XLON

16-Dec-2025

13:19:26

20251216159810637

3

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810643

637

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810645

104

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810647

91

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810649

398

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810651

53

1837.5

CHIX

16-Dec-2025

13:19:29

20251216159810653

1,100

1837.5

BATE

16-Dec-2025

13:23:33

20251216159811485

220

1837.5

BATE

16-Dec-2025

13:23:33

20251216159811487

23

1837.0

XLON

16-Dec-2025

13:25:49

20251216159811858

217

1837.5

BATE

16-Dec-2025

13:27:37

20251216159812157

118

1837.5

BATE

16-Dec-2025

13:27:37

20251216159812159

100

1837.5

BATE

16-Dec-2025

13:27:37

20251216159812161

91

1837.5

BATE

16-Dec-2025

13:27:37

20251216159812163

87

1837.5

BATE

16-Dec-2025

13:27:37

20251216159812165

77

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812167

70

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812169

64

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812171

59

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812173

52

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812175

78

1837.5

BATE

16-Dec-2025

13:27:38

20251216159812177

10

1837.5

BATE

16-Dec-2025

13:27:39

20251216159812179

1

1837.5

BATE

16-Dec-2025

13:27:39

20251216159812181

2

1837.5

BATE

16-Dec-2025

13:27:39

20251216159812283

433

1837.5

XLON

16-Dec-2025

13:30:40

20251216159812928

402

1837.5

XLON

16-Dec-2025

13:30:40

20251216159812930

218

1837.5

XLON

16-Dec-2025

13:30:40

20251216159812932

262

1837.5

CHIX

16-Dec-2025

13:30:40

20251216159812934

51

1837.5

BATE

16-Dec-2025

13:30:40

20251216159812936

43

1837.0

CHIX

16-Dec-2025

13:32:02

20251216159813366

169

1837.0

XLON

16-Dec-2025

13:32:02

20251216159813368

56

1836.0

CHIX

16-Dec-2025

13:34:11

20251216159813841

33

1836.0

XLON

16-Dec-2025

13:34:11

20251216159813843

136

1836.0

XLON

16-Dec-2025

13:34:11

20251216159813845

216

1836.0

XLON

16-Dec-2025

13:34:44

20251216159813888

170

1836.0

XLON

16-Dec-2025

13:34:44

20251216159813890

192

1836.0

XLON

16-Dec-2025

13:34:44

20251216159813892

416

1836.0

XLON

16-Dec-2025

13:34:44

20251216159813894

81

1836.0

BATE

16-Dec-2025

13:34:44

20251216159813896

136

1836.0

BATE

16-Dec-2025

13:34:44

20251216159813898

624

1835.5

XLON

16-Dec-2025

13:37:47

20251216159814796

288

1835.5

XLON

16-Dec-2025

13:37:47

20251216159814798

20

1835.5

CHIX

16-Dec-2025

13:38:02

20251216159814992

122

1835.5

CHIX

16-Dec-2025

13:38:04

20251216159815002

169

1835.5

XLON

16-Dec-2025

13:38:04

20251216159815004

171

1834.0

XLON

16-Dec-2025

13:41:20

20251216159816195

192

1834.0

XLON

16-Dec-2025

13:41:20

20251216159816197

321

1834.0

XLON

16-Dec-2025

13:41:20

20251216159816199

438

1834.0

XLON

16-Dec-2025

13:41:20

20251216159816201

45

1834.0

CHIX

16-Dec-2025

13:41:20

20251216159816203

4

1834.0

CHIX

16-Dec-2025

13:41:20

20251216159816205

176

1834.0

CHIX

16-Dec-2025

13:41:20

20251216159816207

42

1833.5

XLON

16-Dec-2025

13:41:47

20251216159816259

155

1833.0

XLON

16-Dec-2025

13:42:09

20251216159816517

169

1833.0

XLON

16-Dec-2025

13:43:13

20251216159816656

22

1833.0

BATE

16-Dec-2025

13:43:13

20251216159816658

169

1832.5

XLON

16-Dec-2025

13:43:26

20251216159816824

16

1832.5

CHIX

16-Dec-2025

13:43:26

20251216159816826

11

1832.0

CHIX

16-Dec-2025

13:43:56

20251216159816900

169

1832.0

XLON

16-Dec-2025

13:44:36

20251216159817188

7

1832.0

XLON

16-Dec-2025

13:44:36

20251216159817190

2

1832.0

XLON

16-Dec-2025

13:44:39

20251216159817226

118

1834.5

CHIX

16-Dec-2025

13:47:09

20251216159818261

248

1834.5

CHIX

16-Dec-2025

13:47:09

20251216159818263

706

1834.5

XLON

16-Dec-2025

13:47:21

20251216159818316

160

1834.5

CHIX

16-Dec-2025

13:47:21

20251216159818318

143

1834.5

BATE

16-Dec-2025

13:47:21

20251216159818320

50

1835.0

CHIX

16-Dec-2025

13:50:29

20251216159819257

180

1835.0

XLON

16-Dec-2025

13:50:30

20251216159819259

431

1835.0

XLON

16-Dec-2025

13:50:30

20251216159819261

389

1835.0

XLON

16-Dec-2025

13:50:30

20251216159819263

42

1835.0

CHIX

16-Dec-2025

13:50:30

20251216159819265

169

1835.0

XLON

16-Dec-2025

13:50:51

20251216159819328

126

1835.0

CHIX

16-Dec-2025

13:50:51

20251216159819330

169

1834.5

XLON

16-Dec-2025

13:51:30

20251216159819512

16

1834.5

XLON

16-Dec-2025

13:52:11

20251216159819608

169

1834.0

XLON

16-Dec-2025

13:52:24

20251216159819646

157

1834.0

CHIX

16-Dec-2025

13:52:24

20251216159819748

32

1833.5

XLON

16-Dec-2025

13:55:34

20251216159820680

1,204

1833.5

XLON

16-Dec-2025

13:55:34

20251216159820682

21

1833.5

XLON

16-Dec-2025

13:55:34

20251216159820684

62

1834.5

XLON

16-Dec-2025

13:56:02

20251216159820720

169

1833.5

XLON

16-Dec-2025

13:57:09

20251216159821040

34

1833.5

CHIX

16-Dec-2025

13:57:09

20251216159821042

222

1832.5

XLON

16-Dec-2025

13:57:14

20251216159821140

138

1832.5

XLON

16-Dec-2025

13:58:34

20251216159821551

247

1832.0

XLON

16-Dec-2025

14:00:09

20251216159822009

200

1832.0

XLON

16-Dec-2025

14:00:09

20251216159822011

386

1832.0

XLON

16-Dec-2025

14:00:09

20251216159822013

294

1832.0

XLON

16-Dec-2025

14:00:09

20251216159822015

37

1832.0

BATE

16-Dec-2025

14:00:09

20251216159822017

37

1832.0

BATE

16-Dec-2025

14:00:09

20251216159822019

215

1832.5

BATE

16-Dec-2025

14:03:15

20251216159823050

361

1832.5

CHIX

16-Dec-2025

14:03:15

20251216159823052

825

1832.5

XLON

16-Dec-2025

14:03:15

20251216159823054

57

1832.0

CHIX

16-Dec-2025

14:03:56

20251216159823186

169

1832.0

XLON

16-Dec-2025

14:03:56

20251216159823188

114

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823823

11

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823825

194

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823827

189

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823829

125

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823831

134

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823833

200

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823935

323

1835.0

XLON

16-Dec-2025

14:06:45

20251216159823937

169

1833.5

XLON

16-Dec-2025

14:08:21

20251216159824247

43

1833.5

CHIX

16-Dec-2025

14:08:21

20251216159824249

430

1833.5

XLON

16-Dec-2025

14:10:21

20251216159824859

19

1833.5

BATE

16-Dec-2025

14:10:21

20251216159824861

568

1833.5

CHIX

16-Dec-2025

14:10:21

20251216159824863

194

1833.5

BATE

16-Dec-2025

14:10:21

20251216159824865

76

1834.0

CHIX

16-Dec-2025

14:11:56

20251216159825193

174

1834.0

XLON

16-Dec-2025

14:11:56

20251216159825195

169

1834.0

BATE

16-Dec-2025

14:11:56

20251216159825197

25

1833.5

XLON

16-Dec-2025

14:12:30

20251216159825429

169

1833.5

CHIX

16-Dec-2025

14:12:30

20251216159825431

169

1833.0

XLON

16-Dec-2025

14:12:46

20251216159825455

32

1833.0

XLON

16-Dec-2025

14:13:21

20251216159825500

22

1832.5

XLON

16-Dec-2025

14:13:52

20251216159825570

169

1832.5

CHIX

16-Dec-2025

14:13:56

20251216159825574

151

1833.0

XLON

16-Dec-2025

14:16:11

20251216159826180

570

1833.0

XLON

16-Dec-2025

14:16:11

20251216159826182

299

1833.0

CHIX

16-Dec-2025

14:16:11

20251216159826184

212

1833.0

BATE

16-Dec-2025

14:16:11

20251216159826186

169

1832.0

XLON

16-Dec-2025

14:16:32

20251216159826352

38

1832.0

XLON

16-Dec-2025

14:17:01

20251216159826394

169

1831.5

XLON

16-Dec-2025

14:17:03

20251216159826398

224

1832.5

XLON

16-Dec-2025

14:19:53

20251216159827396

259

1832.5

CHIX

16-Dec-2025

14:19:53

20251216159827398

136

1832.5

BATE

16-Dec-2025

14:19:53

20251216159827400

54

1831.5

BATE

16-Dec-2025

14:20:06

20251216159827524

182

1831.5

CHIX

16-Dec-2025

14:20:06

20251216159827526

169

1831.5

XLON

16-Dec-2025

14:20:06

20251216159827528

56

1830.5

XLON

16-Dec-2025

14:22:01

20251216159828914

169

1830.5

CHIX

16-Dec-2025

14:22:01

20251216159828916

189

1830.5

XLON

16-Dec-2025

14:23:08

20251216159829373

303

1830.5

XLON

16-Dec-2025

14:23:08

20251216159829375

123

1830.5

XLON

16-Dec-2025

14:23:08

20251216159829377

222

1830.5

XLON

16-Dec-2025

14:23:09

20251216159829379

155

1830.5

BATE

16-Dec-2025

14:24:22

20251216159830035

296

1830.5

CHIX

16-Dec-2025

14:24:22

20251216159830037

204

1830.5

XLON

16-Dec-2025

14:24:22

20251216159830039

169

1830.5

CHIX

16-Dec-2025

14:25:10

20251216159830315

72

1830.5

XLON

16-Dec-2025

14:25:10

20251216159830317

85

1830.5

BATE

16-Dec-2025

14:25:15

20251216159830331

93

1830.5

CHIX

16-Dec-2025

14:25:15

20251216159830333

291

1830.5

XLON

16-Dec-2025

14:25:15

20251216159830335

200

1831.5

XLON

16-Dec-2025

14:28:07

20251216159831283

431

1831.5

XLON

16-Dec-2025

14:28:07

20251216159831285

279

1831.5

XLON

16-Dec-2025

14:28:07

20251216159831287

143

1831.5

XLON

16-Dec-2025

14:28:07

20251216159831289

31

1831.5

BATE

16-Dec-2025

14:28:07

20251216159831291

67

1831.5

BATE

16-Dec-2025

14:28:07

20251216159831293

169

1832.0

XLON

16-Dec-2025

14:28:59

20251216159831827

83

1832.0

CHIX

16-Dec-2025

14:28:59

20251216159831835

347

1832.5

XLON

16-Dec-2025

14:29:53

20251216159832375

95

1832.5

BATE

16-Dec-2025

14:29:53

20251216159832377

234

1832.5

CHIX

16-Dec-2025

14:29:53

20251216159832379

48

1832.0

XLON

16-Dec-2025

14:29:53

20251216159832381

57

1832.0

XLON

16-Dec-2025

14:29:54

20251216159832387

169

1832.0

CHIX

16-Dec-2025

14:30:20

20251216159832983

84

1832.0

XLON

16-Dec-2025

14:30:20

20251216159832985

182

1832.5

XLON

16-Dec-2025

14:30:57

20251216159833351

190

1832.5

CHIX

16-Dec-2025

14:30:57

20251216159833353

95

1832.5

XLON

16-Dec-2025

14:30:58

20251216159833359

95

1831.5

BATE

16-Dec-2025

14:32:08

20251216159833899

271

1831.5

CHIX

16-Dec-2025

14:32:08

20251216159833901

382

1831.5

XLON

16-Dec-2025

14:32:08

20251216159833905

65

1831.0

CHIX

16-Dec-2025

14:32:13

20251216159833935

169

1831.0

XLON

16-Dec-2025

14:32:13

20251216159833937

578

1834.5

CHIX

16-Dec-2025

14:33:18

20251216159834421

223

1834.5

BATE

16-Dec-2025

14:33:18

20251216159834423

402

1834.5

CHIX

16-Dec-2025

14:33:18

20251216159834425

149

1834.0

XLON

16-Dec-2025

14:33:18

20251216159834427

295

1833.5

XLON

16-Dec-2025

14:33:53

20251216159834689

40

1833.5

XLON

16-Dec-2025

14:33:54

20251216159834691

166

1833.5

XLON

16-Dec-2025

14:33:54

20251216159834693

169

1831.5

BATE

16-Dec-2025

14:34:36

20251216159835045

84

1831.5

XLON

16-Dec-2025

14:34:36

20251216159835047

169

1831.5

XLON

16-Dec-2025

14:34:46

20251216159835063

77

1831.5

BATE

16-Dec-2025

14:35:36

20251216159835437

245

1831.5

XLON

16-Dec-2025

14:35:36

20251216159835439

186

1831.5

CHIX

16-Dec-2025

14:35:36

20251216159835441

100

1831.0

BATE

16-Dec-2025

14:36:17

20251216159835730

406

1831.0

XLON

16-Dec-2025

14:36:18

20251216159835744

286

1831.0

XLON

16-Dec-2025

14:36:22

20251216159835760

187

1831.0

XLON

16-Dec-2025

14:36:22

20251216159835762

103

1831.0

XLON

16-Dec-2025

14:36:23

20251216159835764

169

1831.0

XLON

16-Dec-2025

14:36:24

20251216159835884

244

1828.0

XLON

16-Dec-2025

14:37:16

20251216159836557

157

1828.0

XLON

16-Dec-2025

14:37:16

20251216159836559

204

1828.0

CHIX

16-Dec-2025

14:38:12

20251216159836888

90

1828.0

BATE

16-Dec-2025

14:38:12

20251216159836890

52

1828.0

BATE

16-Dec-2025

14:38:12

20251216159836892

69

1828.0

XLON

16-Dec-2025

14:38:12

20251216159836894

250

1828.0

XLON

16-Dec-2025

14:38:12

20251216159836896

10

1828.0

BATE

16-Dec-2025

14:38:12

20251216159836898

104

1826.5

XLON

16-Dec-2025

14:38:42

20251216159836974

100

1825.5

CHIX

16-Dec-2025

14:39:06

20251216159837223

148

1825.5

XLON

16-Dec-2025

14:39:12

20251216159837249

77

1825.5

XLON

16-Dec-2025

14:39:12

20251216159837251

123

1825.5

XLON

16-Dec-2025

14:39:12

20251216159837253

390

1826.5

XLON

16-Dec-2025

14:39:48

20251216159837545

387

1826.5

XLON

16-Dec-2025

14:39:48

20251216159837547

318

1826.5

CHIX

16-Dec-2025

14:39:48

20251216159837549

103

1826.5

BATE

16-Dec-2025

14:39:48

20251216159837551

46

1824.5

BATE

16-Dec-2025

14:41:13

20251216159838445

169

1824.5

CHIX

16-Dec-2025

14:41:13

20251216159838447

178

1824.5

XLON

16-Dec-2025

14:41:13

20251216159838449

284

1824.0

XLON

16-Dec-2025

14:41:50

20251216159838891

120

1824.0

XLON

16-Dec-2025

14:41:51

20251216159838903

156

1824.0

XLON

16-Dec-2025

14:41:51

20251216159838905

161

1824.0

XLON

16-Dec-2025

14:41:51

20251216159838907

169

1823.5

XLON

16-Dec-2025

14:41:56

20251216159838953

169

1823.5

CHIX

16-Dec-2025

14:42:06

20251216159839194

31

1823.5

XLON

16-Dec-2025

14:42:06

20251216159839196

2

1823.5

XLON

16-Dec-2025

14:42:06

20251216159839198

170

1823.5

XLON

16-Dec-2025

14:42:43

20251216159839575

144

1823.5

XLON

16-Dec-2025

14:43:09

20251216159839866

208

1822.5

XLON

16-Dec-2025

14:43:30

20251216159840124

167

1822.5

XLON

16-Dec-2025

14:43:30

20251216159840126

169

1821.5

XLON

16-Dec-2025

14:44:15

20251216159840406

169

1821.5

XLON

16-Dec-2025

14:44:15

20251216159840408

120

1822.0

BATE

16-Dec-2025

14:45:00

20251216159840553

404

1822.0

CHIX

16-Dec-2025

14:45:00

20251216159840555

262

1822.0

XLON

16-Dec-2025

14:45:00

20251216159840557

37

1821.0

XLON

16-Dec-2025

14:46:11

20251216159841311

132

1821.0

XLON

16-Dec-2025

14:46:11

20251216159841313

153

1821.0

CHIX

16-Dec-2025

14:46:11

20251216159841315

360

1822.0

XLON

16-Dec-2025

14:46:58

20251216159841631

453

1822.0

XLON

16-Dec-2025

14:47:00

20251216159841645

354

1822.0

CHIX

16-Dec-2025

14:47:00

20251216159841647

10

1822.0

XLON

16-Dec-2025

14:47:00

20251216159841649

165

1822.0

XLON

16-Dec-2025

14:47:00

20251216159841651

35

1822.0

BATE

16-Dec-2025

14:47:34

20251216159841943

192

1822.0

XLON

16-Dec-2025

14:47:34

20251216159841945

146

1822.0

XLON

16-Dec-2025

14:47:34

20251216159841947

246

1821.0

CHIX

16-Dec-2025

14:48:10

20251216159842231

20

1821.0

XLON

16-Dec-2025

14:48:10

20251216159842233

95

1821.0

XLON

16-Dec-2025

14:48:10

20251216159842235

169

1820.5

XLON

16-Dec-2025

14:48:49

20251216159842513

148

1820.5

XLON

16-Dec-2025

14:49:07

20251216159842595

1

1820.0

BATE

16-Dec-2025

14:49:07

20251216159842597

5

1820.0

BATE

16-Dec-2025

14:49:07

20251216159842599

169

1820.0

CHIX

16-Dec-2025

14:49:08

20251216159842607

169

1820.0

XLON

16-Dec-2025

14:49:08

20251216159842609

12

1820.0

XLON

16-Dec-2025

14:49:08

20251216159842611

195

1819.5

XLON

16-Dec-2025

14:49:38

20251216159842659

37

1819.5

XLON

16-Dec-2025

14:49:41

20251216159842667

130

1819.5

XLON

16-Dec-2025

14:49:41

20251216159842669

20

1819.5

CHIX

16-Dec-2025

14:50:31

20251216159843109

10

1819.5

CHIX

16-Dec-2025

14:50:31

20251216159843111

20

1819.5

CHIX

16-Dec-2025

14:50:31

20251216159843113

20

1819.5

XLON

16-Dec-2025

14:50:31

20251216159843115

20

1819.5

CHIX

16-Dec-2025

14:50:31

20251216159843117

169

1819.5

XLON

16-Dec-2025

14:50:33

20251216159843119

103

1819.5

XLON

16-Dec-2025

14:50:33

20251216159843121

137

1820.5

BATE

16-Dec-2025

14:51:35

20251216159843517

50

1820.5

CHIX

16-Dec-2025

14:51:35

20251216159843519

295

1820.5

XLON

16-Dec-2025

14:51:35

20251216159843521

208

1820.5

CHIX

16-Dec-2025

14:51:35

20251216159843523

20

1820.0

XLON

16-Dec-2025

14:51:48

20251216159843575

197

1820.0

XLON

16-Dec-2025

14:51:48

20251216159843577

126

1820.0

XLON

16-Dec-2025

14:51:48

20251216159843679

15

1820.5

CHIX

16-Dec-2025

14:53:09

20251216159844155

90

1820.5

XLON

16-Dec-2025

14:53:09

20251216159844157

142

1820.5

XLON

16-Dec-2025

14:53:09

20251216159844159

19

1820.5

XLON

16-Dec-2025

14:53:09

20251216159844161

220

1820.5

XLON

16-Dec-2025

14:53:09

20251216159844163

169

1820.5

XLON

16-Dec-2025

14:53:10

20251216159844169

26

1820.5

XLON

16-Dec-2025

14:53:10

20251216159844171

217

1820.5

XLON

16-Dec-2025

14:54:02

20251216159844928

172

1820.5

CHIX

16-Dec-2025

14:54:02

20251216159844930

90

1822.5

BATE

16-Dec-2025

14:55:22

20251216159845329

311

1822.5

CHIX

16-Dec-2025

14:55:22

20251216159845331

40

1822.5

CHIX

16-Dec-2025

14:55:41

20251216159845363

423

1822.5

XLON

16-Dec-2025

14:55:42

20251216159845365

608

1822.5

CHIX

16-Dec-2025

14:55:42

20251216159845367

302

1822.5

BATE

16-Dec-2025

14:55:42

20251216159845369

217

1821.0

XLON

16-Dec-2025

14:56:33

20251216159845827

146

1821.0

CHIX

16-Dec-2025

14:56:33

20251216159845831

183

1820.5

XLON

16-Dec-2025

14:56:51

20251216159845939

41

1820.5

CHIX

16-Dec-2025

14:56:51

20251216159845941

100

1820.5

CHIX

16-Dec-2025

14:56:51

20251216159845943

27

1820.5

XLON

16-Dec-2025

14:57:01

20251216159846127

98

1818.5

XLON

16-Dec-2025

14:57:21

20251216159846193

71

1818.5

XLON

16-Dec-2025

14:57:21

20251216159846195

157

1818.5

XLON

16-Dec-2025

14:57:21

20251216159846197

54

1820.0

BATE

16-Dec-2025

14:59:07

20251216159846688

89

1820.0

CHIX

16-Dec-2025

14:59:07

20251216159846690

957

1820.0

XLON

16-Dec-2025

14:59:07

20251216159846692

169

1820.0

XLON

16-Dec-2025

14:59:07

20251216159846694

44

1820.0

XLON

16-Dec-2025

14:59:08

20251216159846696

42

1819.5

XLON

16-Dec-2025

14:59:37

20251216159846798

146

1820.0

XLON

16-Dec-2025

15:00:00

20251216159847080

169

1820.0

CHIX

16-Dec-2025

15:00:00

20251216159847090

169

1819.5

XLON

16-Dec-2025

15:00:15

20251216159847384

31

1819.5

BATE

16-Dec-2025

15:00:15

20251216159847386

169

1819.5

XLON

16-Dec-2025

15:00:15

20251216159847388

840

1822.5

XLON

16-Dec-2025

15:01:41

20251216159847964

200

1822.0

XLON

16-Dec-2025

15:02:01

20251216159848038

90

1822.0

CHIX

16-Dec-2025

15:02:01

20251216159848040

186

1822.0

XLON

16-Dec-2025

15:02:01

20251216159848044

169

1822.0

XLON

16-Dec-2025

15:02:28

20251216159848530

169

1822.0

XLON

16-Dec-2025

15:02:29

20251216159848548

248

1825.0

XLON

16-Dec-2025

15:04:13

20251216159849403

248

1825.0

XLON

16-Dec-2025

15:04:13

20251216159849405

248

1825.0

XLON

16-Dec-2025

15:04:13

20251216159849411

124

1825.0

XLON

16-Dec-2025

15:04:13

20251216159849413

182

1825.0

XLON

16-Dec-2025

15:04:14

20251216159849415

38

1825.0

CHIX

16-Dec-2025

15:04:14

20251216159849417

42

1825.0

CHIX

16-Dec-2025

15:04:14

20251216159849419

34

1825.0

CHIX

16-Dec-2025

15:04:16

20251216159849425

124

1825.0

XLON

16-Dec-2025

15:04:16

20251216159849427

68

1825.0

XLON

16-Dec-2025

15:04:21

20251216159849435

46

1824.0

BATE

16-Dec-2025

15:05:08

20251216159849704

31

1824.0

CHIX

16-Dec-2025

15:05:08

20251216159849706

40

1824.0

CHIX

16-Dec-2025

15:05:08

20251216159849708

133

1824.0

CHIX

16-Dec-2025

15:05:09

20251216159849714

174

1824.0

XLON

16-Dec-2025

15:05:09

20251216159849716

74

1826.0

CHIX

16-Dec-2025

15:06:16

20251216159850309

326

1826.0

XLON

16-Dec-2025

15:06:16

20251216159850311

126

1826.0

CHIX

16-Dec-2025

15:06:16

20251216159850313

31

1826.5

BATE

16-Dec-2025

15:06:21

20251216159850341

510

1826.5

CHIX

16-Dec-2025

15:06:21

20251216159850343

135

1826.5

XLON

16-Dec-2025

15:06:22

20251216159850345

77

1826.5

CHIX

16-Dec-2025

15:06:22

20251216159850347

169

1826.5

XLON

16-Dec-2025

15:06:23

20251216159850355

109

1826.5

CHIX

16-Dec-2025

15:06:23

20251216159850357

19

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851798

477

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851800

81

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851804

152

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851806

17

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851808

3

1827.5

XLON

16-Dec-2025

15:08:05

20251216159851810

190

1828.0

BATE

16-Dec-2025

15:09:21

20251216159852729

946

1828.0

XLON

16-Dec-2025

15:09:21

20251216159852731

120

1828.0

BATE

16-Dec-2025

15:09:21

20251216159852733

95

1828.0

BATE

16-Dec-2025

15:09:21

20251216159852735

60

1828.0

CHIX

16-Dec-2025

15:09:21

20251216159852737

88

1827.5

CHIX

16-Dec-2025

15:09:54

20251216159853065

90

1827.5

BATE

16-Dec-2025

15:09:54

20251216159853067

169

1827.5

XLON

16-Dec-2025

15:09:54

20251216159853069

44

1827.0

XLON

16-Dec-2025

15:10:13

20251216159853291

17

1826.0

BATE

16-Dec-2025

15:11:12

20251216159853704

169

1826.5

CHIX

16-Dec-2025

15:11:12

20251216159853706

179

1826.5

XLON

16-Dec-2025

15:11:12

20251216159853708

169

1826.0

XLON

16-Dec-2025

15:11:13

20251216159853710

159

1826.0

XLON

16-Dec-2025

15:11:17

20251216159853712

38

1824.0

CHIX

16-Dec-2025

15:11:51

20251216159854274

51

1824.0

CHIX

16-Dec-2025

15:12:05

20251216159854298

169

1824.0

XLON

16-Dec-2025

15:12:46

20251216159854775

98

1824.0

XLON

16-Dec-2025

15:12:46

20251216159854781

379

1823.0

XLON

16-Dec-2025

15:13:13

20251216159854877

73

1823.0

BATE

16-Dec-2025

15:13:13

20251216159854879

307

1823.0

CHIX

16-Dec-2025

15:13:13

20251216159854881

48

1822.0

BATE

16-Dec-2025

15:13:24

20251216159854924

100

1822.0

XLON

16-Dec-2025

15:13:24

20251216159854926

19

1822.0

XLON

16-Dec-2025

15:13:24

20251216159854928

88

1822.0

XLON

16-Dec-2025

15:13:24

20251216159854930

62

1822.0

XLON

16-Dec-2025

15:13:24

20251216159854932

69

1822.0

XLON

16-Dec-2025

15:13:24

20251216159854934

36

1822.0

BATE

16-Dec-2025

15:14:34

20251216159855660

684

1822.5

XLON

16-Dec-2025

15:15:01

20251216159855800

381

1822.5

XLON

16-Dec-2025

15:15:02

20251216159855826

171

1822.5

CHIX

16-Dec-2025

15:15:02

20251216159855828

146

1822.5

XLON

16-Dec-2025

15:15:29

20251216159856076

17

1822.5

XLON

16-Dec-2025

15:15:40

20251216159856112

74

1821.0

BATE

16-Dec-2025

15:16:04

20251216159856325

279

1821.0

XLON

16-Dec-2025

15:16:04

20251216159856327

277

1821.0

CHIX

16-Dec-2025

15:17:22

20251216159857002

376

1821.0

XLON

16-Dec-2025

15:17:22

20251216159857004

128

1821.0

XLON

16-Dec-2025

15:17:22

20251216159857006

218

1819.5

CHIX

16-Dec-2025

15:17:23

20251216159857030

101

1819.5

BATE

16-Dec-2025

15:17:23

20251216159857032

452

1820.0

XLON

16-Dec-2025

15:19:02

20251216159857776

100

1820.0

BATE

16-Dec-2025

15:19:08

20251216159857830

90

1820.0

BATE

16-Dec-2025

15:19:08

20251216159857832

296

1820.0

CHIX

16-Dec-2025

15:19:08

20251216159857834

318

1820.0

XLON

16-Dec-2025

15:19:08

20251216159857836

223

1820.0

XLON

16-Dec-2025

15:19:08

20251216159857838

6

1819.5

CHIX

16-Dec-2025

15:20:59

20251216159858691

405

1819.5

XLON

16-Dec-2025

15:21:01

20251216159858705

86

1819.5

XLON

16-Dec-2025

15:21:01

20251216159858713

200

1819.5

CHIX

16-Dec-2025

15:21:02

20251216159858739

300

1819.5

CHIX

16-Dec-2025

15:21:02

20251216159858741

202

1819.0

XLON

16-Dec-2025

15:21:54

20251216159859039

60

1819.0

BATE

16-Dec-2025

15:21:54

20251216159859041

188

1819.0

CHIX

16-Dec-2025

15:21:54

20251216159859043

192

1818.5

XLON

16-Dec-2025

15:21:59

20251216159859053

190

1818.5

CHIX

16-Dec-2025

15:21:59

20251216159859055

169

1816.5

XLON

16-Dec-2025

15:22:16

20251216159859093

169

1816.5

CHIX

16-Dec-2025

15:23:11

20251216159859383

37

1816.5

XLON

16-Dec-2025

15:23:11

20251216159859385

396

1816.5

XLON

16-Dec-2025

15:23:43

20251216159859575

100

1816.5

BATE

16-Dec-2025

15:23:43

20251216159859577

420

1816.5

CHIX

16-Dec-2025

15:23:43

20251216159859579

265

1818.0

CHIX

16-Dec-2025

15:25:15

20251216159860516

138

1818.0

BATE

16-Dec-2025

15:25:15

20251216159860518

467

1818.0

XLON

16-Dec-2025

15:25:15

20251216159860520

121

1818.0

XLON

16-Dec-2025

15:25:15

20251216159860522

239

1818.0

XLON

16-Dec-2025

15:25:15

20251216159860524

310

1819.0

XLON

16-Dec-2025

15:27:34

20251216159861703

793

1819.0

XLON

16-Dec-2025

15:27:34

20251216159861705

269

1819.0

CHIX

16-Dec-2025

15:27:34

20251216159861707

98

1819.0

BATE

16-Dec-2025

15:27:34

20251216159861709

200

1819.5

XLON

16-Dec-2025

15:29:07

20251216159862696

486

1819.5

XLON

16-Dec-2025

15:29:07

20251216159862698

85

1819.5

XLON

16-Dec-2025

15:29:07

20251216159862700

2

1819.5

CHIX

16-Dec-2025

15:29:07

20251216159862702

435

1819.5

CHIX

16-Dec-2025

15:29:07

20251216159862704

270

1819.5

CHIX

16-Dec-2025

15:29:07

20251216159862706

40

1819.5

CHIX

16-Dec-2025

15:29:07

20251216159862708

446

1820.0

CHIX

16-Dec-2025

15:30:31

20251216159863468

87

1820.0

BATE

16-Dec-2025

15:30:31

20251216159863470

179

1820.0

XLON

16-Dec-2025

15:30:31

20251216159863472

406

1820.5

XLON

16-Dec-2025

15:31:41

20251216159863929

356

1820.5

XLON

16-Dec-2025

15:31:41

20251216159863931

74

1820.5

CHIX

16-Dec-2025

15:31:41

20251216159863933

84

1820.5

CHIX

16-Dec-2025

15:31:41

20251216159863935

240

1820.5

XLON

16-Dec-2025

15:31:41

20251216159863937

63

1820.5

XLON

16-Dec-2025

15:31:41

20251216159864039

34

1820.5

XLON

16-Dec-2025

15:31:41

20251216159864041

124

1823.0

XLON

16-Dec-2025

15:33:18

20251216159864529

165

1823.0

XLON

16-Dec-2025

15:33:18

20251216159864531

93

1823.0

XLON

16-Dec-2025

15:33:18

20251216159864533

34

1823.0

BATE

16-Dec-2025

15:33:36

20251216159864727

244

1823.0

CHIX

16-Dec-2025

15:33:36

20251216159864729

577

1823.0

XLON

16-Dec-2025

15:33:36

20251216159864731

82

1822.0

XLON

16-Dec-2025

15:34:16

20251216159865020

140

1822.0

CHIX

16-Dec-2025

15:34:19

20251216159865052

198

1822.0

XLON

16-Dec-2025

15:34:19

20251216159865054

349

1822.0

XLON

16-Dec-2025

15:35:20

20251216159865429

600

1822.0

XLON

16-Dec-2025

15:35:20

20251216159865431

79

1822.0

CHIX

16-Dec-2025

15:35:20

20251216159865433

139

1822.0

CHIX

16-Dec-2025

15:35:20

20251216159865535

31

1823.0

XLON

16-Dec-2025

15:35:59

20251216159865903

37

1823.0

BATE

16-Dec-2025

15:36:00

20251216159865907

82

1823.0

XLON

16-Dec-2025

15:36:00

20251216159865909

125

1823.0

XLON

16-Dec-2025

15:36:00

20251216159865911

169

1823.0

XLON

16-Dec-2025

15:36:00

20251216159865913

169

1823.5

CHIX

16-Dec-2025

15:36:30

20251216159866246

47

1823.5

CHIX

16-Dec-2025

15:36:30

20251216159866248

169

1823.5

XLON

16-Dec-2025

15:36:30

20251216159866252

101

1822.0

XLON

16-Dec-2025

15:37:13

20251216159866755

68

1822.0

XLON

16-Dec-2025

15:37:50

20251216159866906

209

1822.0

CHIX

16-Dec-2025

15:37:50

20251216159866908

326

1824.0

XLON

16-Dec-2025

15:40:11

20251216159867933

51

1824.0

BATE

16-Dec-2025

15:40:11

20251216159867935

326

1824.0

BATE

16-Dec-2025

15:40:12

20251216159867937

483

1824.5

CHIX

16-Dec-2025

15:40:22

20251216159867947

429

1824.5

CHIX

16-Dec-2025

15:40:53

20251216159868304

33

1824.5

CHIX

16-Dec-2025

15:40:53

20251216159868306

2

1824.5

CHIX

16-Dec-2025

15:40:53

20251216159868314

631

1824.5

XLON

16-Dec-2025

15:40:53

20251216159868316

376

1824.5

XLON

16-Dec-2025

15:40:53

20251216159868318

2

1824.5

BATE

16-Dec-2025

15:40:53

20251216159868320

88

1824.5

BATE

16-Dec-2025

15:40:53

20251216159868322

76

1824.5

BATE

16-Dec-2025

15:41:50

20251216159868718

10

1824.5

CHIX

16-Dec-2025

15:41:50

20251216159868720

43

1824.5

BATE

16-Dec-2025

15:41:50

20251216159868722

51

1824.5

CHIX

16-Dec-2025

15:41:50

20251216159868724

658

1825.0

CHIX

16-Dec-2025

15:42:20

20251216159869231

198

1825.0

XLON

16-Dec-2025

15:42:20

20251216159869233

252

1825.0

CHIX

16-Dec-2025

15:42:20

20251216159869235

99

1825.0

XLON

16-Dec-2025

15:42:20

20251216159869237

84

1825.0

CHIX

16-Dec-2025

15:42:20

20251216159869239

84

1825.0

CHIX

16-Dec-2025

15:42:20

20251216159869241

1

1825.0

CHIX

16-Dec-2025

15:42:20

20251216159869243

27

1824.0

BATE

16-Dec-2025

15:43:05

20251216159869559

50

1824.0

CHIX

16-Dec-2025

15:43:05

20251216159869561

135

1824.0

CHIX

16-Dec-2025

15:43:05

20251216159869563

169

1824.0

XLON

16-Dec-2025

15:43:05

20251216159869565

20

1824.0

XLON

16-Dec-2025

15:44:18

20251216159869978

156

1824.0

XLON

16-Dec-2025

15:44:18

20251216159869980

169

1824.0

XLON

16-Dec-2025

15:44:47

20251216159870256

72

1824.0

CHIX

16-Dec-2025

15:44:47

20251216159870258

69

1823.5

CHIX

16-Dec-2025

15:45:22

20251216159870527

11

1823.5

BATE

16-Dec-2025

15:45:22

20251216159870529

689

1823.5

XLON

16-Dec-2025

15:45:22

20251216159870531

260

1823.5

XLON

16-Dec-2025

15:46:24

20251216159871579

196

1823.5

XLON

16-Dec-2025

15:46:24

20251216159871581

431

1823.5

XLON

16-Dec-2025

15:46:24

20251216159871583

525

1823.5

XLON

16-Dec-2025

15:46:24

20251216159871585

184

1823.5

XLON

16-Dec-2025

15:46:24

20251216159871587

622

1823.5

CHIX

16-Dec-2025

15:48:41

20251216159872623

161

1823.5

BATE

16-Dec-2025

15:48:41

20251216159872625

24

1823.5

BATE

16-Dec-2025

15:48:41

20251216159872627

746

1823.5

XLON

16-Dec-2025

15:48:41

20251216159872629

621

1822.5

XLON

16-Dec-2025

15:50:32

20251216159873448

351

1822.5

XLON

16-Dec-2025

15:50:32

20251216159873450

106

1822.5

BATE

16-Dec-2025

15:50:32

20251216159873452

513

1822.5

CHIX

16-Dec-2025

15:50:32

20251216159873454

439

1822.0

XLON

16-Dec-2025

15:52:30

20251216159874597

1,076

1822.0

XLON

16-Dec-2025

15:52:30

20251216159874599

3

1822.0

XLON

16-Dec-2025

15:52:30

20251216159874601

90

1822.0

BATE

16-Dec-2025

15:52:30

20251216159874603

153

1822.0

BATE

16-Dec-2025

15:54:08

20251216159875001

385

1822.0

XLON

16-Dec-2025

15:54:50

20251216159875272

548

1822.0

CHIX

16-Dec-2025

15:54:50

20251216159875274

96

1822.0

XLON

16-Dec-2025

15:54:50

20251216159875276

324

1822.0

XLON

16-Dec-2025

15:54:50

20251216159875278

18

1822.0

CHIX

16-Dec-2025

15:54:50

20251216159875280

68

1822.0

CHIX

16-Dec-2025

15:54:50

20251216159875282

148

1821.5

XLON

16-Dec-2025

15:55:32

20251216159875568

270

1821.5

CHIX

16-Dec-2025

15:55:32

20251216159875570

169

1821.0

XLON

16-Dec-2025

15:56:19

20251216159875894

224

1821.0

CHIX

16-Dec-2025

15:56:19

20251216159875896

7

1821.0

BATE

16-Dec-2025

15:56:19

20251216159875898

317

1821.0

XLON

16-Dec-2025

15:57:05

20251216159876223

97

1821.0

XLON

16-Dec-2025

15:57:05

20251216159876225

381

1821.0

XLON

16-Dec-2025

15:57:05

20251216159876227

88

1821.0

BATE

16-Dec-2025

15:57:05

20251216159876229

409

1821.0

BATE

16-Dec-2025

15:57:05

20251216159876231

11

1820.0

BATE

16-Dec-2025

15:57:48

20251216159876507

210

1820.0

CHIX

16-Dec-2025

15:57:48

20251216159876509

177

1820.0

XLON

16-Dec-2025

15:57:48

20251216159876511

186

1820.5

XLON

16-Dec-2025

15:58:55

20251216159877063

89

1820.5

XLON

16-Dec-2025

15:58:55

20251216159877065

370

1820.5

CHIX

16-Dec-2025

15:58:55

20251216159877067

143

1820.5

XLON

16-Dec-2025

15:59:05

20251216159877141

49

1820.0

XLON

16-Dec-2025

16:00:04

20251216159878025

252

1820.0

XLON

16-Dec-2025

16:00:08

20251216159878223

563

1820.0

XLON

16-Dec-2025

16:00:08

20251216159878225

224

1820.0

XLON

16-Dec-2025

16:00:08

20251216159878227

2

1820.0

XLON

16-Dec-2025

16:00:08

20251216159878229

86

1820.0

BATE

16-Dec-2025

16:00:08

20251216159878231

79

1820.0

BATE

16-Dec-2025

16:00:08

20251216159878233

84

1820.0

BATE

16-Dec-2025

16:00:08

20251216159878235

1,403

1820.0

BATE

16-Dec-2025

16:01:39

20251216159878905

469

1820.5

XLON

16-Dec-2025

16:03:11

20251216159880383

794

1820.5

CHIX

16-Dec-2025

16:03:11

20251216159880385

142

1820.5

XLON

16-Dec-2025

16:03:16

20251216159880405

53

1820.0

XLON

16-Dec-2025

16:03:23

20251216159880545

169

1819.0

XLON

16-Dec-2025

16:04:22

20251216159881329

211

1819.0

CHIX

16-Dec-2025

16:04:22

20251216159881331

36

1819.0

BATE

16-Dec-2025

16:04:22

20251216159881333

769

1819.5

XLON

16-Dec-2025

16:05:13

20251216159881608

448

1819.5

XLON

16-Dec-2025

16:05:13

20251216159881610

312

1820.5

XLON

16-Dec-2025

16:07:09

20251216159882169

293

1820.5

XLON

16-Dec-2025

16:07:09

20251216159882171

69

1820.5

XLON

16-Dec-2025

16:07:09

20251216159882173

761

1820.5

CHIX

16-Dec-2025

16:07:09

20251216159882175

169

1820.5

CHIX

16-Dec-2025

16:07:09

20251216159882177

249

1820.0

XLON

16-Dec-2025

16:08:12

20251216159882505

36

1820.0

BATE

16-Dec-2025

16:08:12

20251216159882507

169

1820.0

CHIX

16-Dec-2025

16:08:12

20251216159882509

169

1819.5

XLON

16-Dec-2025

16:08:18

20251216159882531

54

1819.5

BATE

16-Dec-2025

16:08:18

20251216159882533

218

1819.5

CHIX

16-Dec-2025

16:08:18

20251216159882535

631

1820.0

CHIX

16-Dec-2025

16:09:17

20251216159882979

621

1820.0

XLON

16-Dec-2025

16:09:17

20251216159882981

89

1820.0

BATE

16-Dec-2025

16:09:17

20251216159882983

111

1820.5

CHIX

16-Dec-2025

16:10:48

20251216159883398

224

1820.5

CHIX

16-Dec-2025

16:10:48

20251216159883400

385

1820.5

CHIX

16-Dec-2025

16:10:48

20251216159883402

460

1820.5

CHIX

16-Dec-2025

16:10:48

20251216159883404

61

1820.5

XLON

16-Dec-2025

16:10:48

20251216159883406

131

1820.5

CHIX

16-Dec-2025

16:10:48

20251216159883408

169

1819.0

CHIX

16-Dec-2025

16:11:56

20251216159883725

47

1819.0

BATE

16-Dec-2025

16:11:56

20251216159883727

213

1819.0

XLON

16-Dec-2025

16:11:56

20251216159883729

215

1818.5

XLON

16-Dec-2025

16:12:49

20251216159884192

142

1818.5

BATE

16-Dec-2025

16:12:49

20251216159884194

68

1818.5

CHIX

16-Dec-2025

16:12:49

20251216159884196

169

1818.0

CHIX

16-Dec-2025

16:12:49

20251216159884198

173

1818.0

XLON

16-Dec-2025

16:12:49

20251216159884200

140

1818.0

XLON

16-Dec-2025

16:12:49

20251216159884202

20

1818.0

XLON

16-Dec-2025

16:13:49

20251216159884529

460

1818.0

XLON

16-Dec-2025

16:13:49

20251216159884531

727

1818.0

BATE

16-Dec-2025

16:13:49

20251216159884533

85

1818.0

CHIX

16-Dec-2025

16:13:49

20251216159884535

193

1818.5

BATE

16-Dec-2025

16:15:26

20251216159885141

592

1819.0

XLON

16-Dec-2025

16:15:58

20251216159885458

460

1819.0

CHIX

16-Dec-2025

16:15:58

20251216159885460

1

1819.0

CHIX

16-Dec-2025

16:15:58

20251216159885462

35

1819.0

CHIX

16-Dec-2025

16:15:58

20251216159885464

84

1819.0

CHIX

16-Dec-2025

16:15:58

20251216159885466

 

 

GSK enquiries

Media:

Tim Foley

+44 (0) 20 8047 5502

(London)

Kathleen Quinn

+1 202 603 5003

(Washington DC)

 

Investor Relations:

Constantin Fest

+44 (0) 7831 826525

(London)

James Dodwell

+44 (0) 20 8047 2406

(London)

Mick Readey

+44 (0) 7990 339653

(London)

Steph Mountifield

+44 (0) 7796 707505

(London)

Sam Piper

+44 (0) 7824 525779

(London)

Jeff McLaughlin

+1 215 751 7002

(Philadelphia)

Frannie DeFranco

+1 215 751 3126

(Philadelphia)

 

 

Cautionary statement regarding forward-looking statements

GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

 

Registered in England & Wales:

No. 3888792

 

Registered Office:

79 New Oxford Street

London

WC1A 1DG

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSPKABQFBDDOBD

Related Shares:

Glaxosmithkline
FTSE 100 Latest
Value9,837.77
Change63.45