Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 06 March 2025 it purchased 2,302,177 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. |
| Number of shares purchased | | | | | | | | | | | |
|
| The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 169,243,895 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,802,232,115 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 07 March 2025 LEI: 959800TZHQRUSH1ESL13 |
| | | | | | | Goldman Sachs Bank Europe SE |
|
| | |
| | | Number of Shares | Price Per Share | Currency | Trading Venue | Date of Transaction | Time of Transaction | Transaction Reference Number | 4,882 | 3.3230 | GBP | XLON | 06/03/2025 | 08:00:40 | 1176435175720284 | 3,699 | 3.3200 | GBP | XLON | 06/03/2025 | 08:00:40 | 1176435175720288 | 1,135 | 3.3200 | GBP | XLON | 06/03/2025 | 08:00:40 | 1176435175720287 | 5,311 | 3.3250 | GBP | XLON | 06/03/2025 | 08:00:40 | 1176435175720282 | 1,589 | 3.3310 | GBP | XLON | 06/03/2025 | 08:01:15 | 1176435175720490 | 1,581 | 3.3290 | GBP | XLON | 06/03/2025 | 08:01:15 | 1176435175720493 | 1,605 | 3.3200 | GBP | XLON | 06/03/2025 | 08:01:39 | 1176435175720604 | 1,616 | 3.3180 | GBP | XLON | 06/03/2025 | 08:01:39 | 1176435175720606 | 1,916 | 3.3310 | GBP | XLON | 06/03/2025 | 08:02:00 | 1176435175720744 | 162 | 3.3420 | GBP | XLON | 06/03/2025 | 08:02:15 | 1176435175720862 | 1,617 | 3.3420 | GBP | XLON | 06/03/2025 | 08:02:15 | 1176435175720863 | 211 | 3.3580 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721219 | 621 | 3.3580 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721222 | 1,709 | 3.3610 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721210 | 438 | 3.3580 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721220 | 1,734 | 3.3560 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721231 | 437 | 3.3580 | GBP | XLON | 06/03/2025 | 08:03:11 | 1176435175721221 | 1,940 | 3.3480 | GBP | XLON | 06/03/2025 | 08:03:59 | 1176435175721497 | 2,008 | 3.3530 | GBP | XLON | 06/03/2025 | 08:04:31 | 1176435175721682 | 2,066 | 3.3510 | GBP | XLON | 06/03/2025 | 08:04:31 | 1176435175721692 | 1,971 | 3.3530 | GBP | XLON | 06/03/2025 | 08:04:32 | 1176435175721718 | 1,968 | 3.3560 | GBP | XLON | 06/03/2025 | 08:04:58 | 1176435175721810 | 522 | 3.3610 | GBP | XLON | 06/03/2025 | 08:05:10 | 1176435175721959 | 1,127 | 3.3610 | GBP | XLON | 06/03/2025 | 08:05:10 | 1176435175721958 | 121 | 3.3610 | GBP | XLON | 06/03/2025 | 08:05:10 | 1176435175721960 | 1,763 | 3.3640 | GBP | XLON | 06/03/2025 | 08:05:36 | 1176435175722176 | 190 | 3.3690 | GBP | XLON | 06/03/2025 | 08:06:03 | 1176435175722370 | 1,498 | 3.3690 | GBP | XLON | 06/03/2025 | 08:06:04 | 1176435175722373 | 1,389 | 3.3670 | GBP | XLON | 06/03/2025 | 08:06:25 | 1176435175722468 | 298 | 3.3670 | GBP | XLON | 06/03/2025 | 08:06:25 | 1176435175722469 | 1,661 | 3.3620 | GBP | XLON | 06/03/2025 | 08:06:49 | 1176435175722563 | 1,603 | 3.3530 | GBP | XLON | 06/03/2025 | 08:07:31 | 1176435175722723 | 136 | 3.3550 | GBP | XLON | 06/03/2025 | 08:07:50 | 1176435175722778 | 1,537 | 3.3550 | GBP | XLON | 06/03/2025 | 08:07:50 | 1176435175722779 | 1,582 | 3.3560 | GBP | XLON | 06/03/2025 | 08:08:05 | 1176435175722822 | 1,607 | 3.3480 | GBP | XLON | 06/03/2025 | 08:08:47 | 1176435175722971 | 1,647 | 3.3560 | GBP | XLON | 06/03/2025 | 08:09:12 | 1176435175723135 | 903 | 3.3600 | GBP | XLON | 06/03/2025 | 08:09:37 | 1176435175723291 | 699 | 3.3580 | GBP | XLON | 06/03/2025 | 08:09:37 | 1176435175723300 | 772 | 3.3600 | GBP | XLON | 06/03/2025 | 08:09:37 | 1176435175723292 | 153 | 3.3580 | GBP | XLON | 06/03/2025 | 08:09:37 | 1176435175723301 | 230 | 3.3580 | GBP | XLON | 06/03/2025 | 08:09:37 | 1176435175723299 | 2,025 | 3.3650 | GBP | XLON | 06/03/2025 | 08:10:20 | 1176435175723526 | 1,906 | 3.3700 | GBP | XLON | 06/03/2025 | 08:10:48 | 1176435175723733 | 1,202 | 3.3690 | GBP | XLON | 06/03/2025 | 08:11:11 | 1176435175723880 | 573 | 3.3690 | GBP | XLON | 06/03/2025 | 08:11:11 | 1176435175723881 | 1,776 | 3.3610 | GBP | XLON | 06/03/2025 | 08:12:02 | 1176435175723999 | 1,779 | 3.3590 | GBP | XLON | 06/03/2025 | 08:12:16 | 1176435175724052 | 1,675 | 3.3580 | GBP | XLON | 06/03/2025 | 08:12:43 | 1176435175724106 | 1,663 | 3.3520 | GBP | XLON | 06/03/2025 | 08:13:16 | 1176435175724255 | 1,682 | 3.3540 | GBP | XLON | 06/03/2025 | 08:13:35 | 1176435175724299 | 1,747 | 3.3550 | GBP | XLON | 06/03/2025 | 08:15:02 | 1176435175724517 | 1,771 | 3.3570 | GBP | XLON | 06/03/2025 | 08:15:20 | 1176435175724580 | 1,768 | 3.3550 | GBP | XLON | 06/03/2025 | 08:15:51 | 1176435175724635 | 1,838 | 3.3550 | GBP | XLON | 06/03/2025 | 08:16:00 | 1176435175724682 | 1,859 | 3.3650 | GBP | XLON | 06/03/2025 | 08:16:31 | 1176435175724834 | 1,774 | 3.3620 | GBP | XLON | 06/03/2025 | 08:17:08 | 1176435175725026 | 1,731 | 3.3650 | GBP | XLON | 06/03/2025 | 08:18:15 | 1176435175725369 | 1,593 | 3.3650 | GBP | XLON | 06/03/2025 | 08:18:28 | 1176435175725433 | 42 | 3.3650 | GBP | XLON | 06/03/2025 | 08:18:28 | 1176435175725432 | 1,868 | 3.3530 | GBP | XLON | 06/03/2025 | 08:19:02 | 1176435175725547 | 1,692 | 3.3530 | GBP | XLON | 06/03/2025 | 08:19:55 | 1176435175725677 | 1,773 | 3.3580 | GBP | XLON | 06/03/2025 | 08:20:09 | 1176435175725772 | 1,676 | 3.3500 | GBP | XLON | 06/03/2025 | 08:20:45 | 1176435175725887 | 1,617 | 3.3530 | GBP | XLON | 06/03/2025 | 08:21:14 | 1176435175726004 | 1,639 | 3.3500 | GBP | XLON | 06/03/2025 | 08:21:50 | 1176435175726064 | 1,773 | 3.3480 | GBP | XLON | 06/03/2025 | 08:22:28 | 1176435175726171 | 1,721 | 3.3490 | GBP | XLON | 06/03/2025 | 08:23:07 | 1176435175726272 | 1,589 | 3.3550 | GBP | XLON | 06/03/2025 | 08:24:31 | 1176435175726463 | 1,393 | 3.3530 | GBP | XLON | 06/03/2025 | 08:24:41 | 1176435175726490 | 465 | 3.3530 | GBP | XLON | 06/03/2025 | 08:24:41 | 1176435175726491 | 1,752 | 3.3560 | GBP | XLON | 06/03/2025 | 08:25:00 | 1176435175726582 | 1,751 | 3.3570 | GBP | XLON | 06/03/2025 | 08:25:56 | 1176435175726722 | 1,767 | 3.3580 | GBP | XLON | 06/03/2025 | 08:26:35 | 1176435175726855 | 1,807 | 3.3560 | GBP | XLON | 06/03/2025 | 08:27:18 | 1176435175726923 | 1,758 | 3.3570 | GBP | XLON | 06/03/2025 | 08:27:51 | 1176435175727056 | 1,795 | 3.3520 | GBP | XLON | 06/03/2025 | 08:28:30 | 1176435175727148 | 1,738 | 3.3520 | GBP | XLON | 06/03/2025 | 08:29:17 | 1176435175727295 | 521 | 3.3480 | GBP | XLON | 06/03/2025 | 08:29:46 | 1176435175727367 | 1,153 | 3.3480 | GBP | XLON | 06/03/2025 | 08:29:46 | 1176435175727366 | 1,821 | 3.3490 | GBP | XLON | 06/03/2025 | 08:30:43 | 1176435175727558 | 514 | 3.3490 | GBP | XLON | 06/03/2025 | 08:31:00 | 1176435175727568 | 1,261 | 3.3490 | GBP | XLON | 06/03/2025 | 08:31:00 | 1176435175727567 | 1,725 | 3.3480 | GBP | XLON | 06/03/2025 | 08:31:49 | 1176435175727801 | 1,766 | 3.3480 | GBP | XLON | 06/03/2025 | 08:32:31 | 1176435175727864 | 1,787 | 3.3450 | GBP | XLON | 06/03/2025 | 08:33:28 | 1176435175727978 | 1,783 | 3.3430 | GBP | XLON | 06/03/2025 | 08:33:37 | 1176435175728008 | 1,622 | 3.3410 | GBP | XLON | 06/03/2025 | 08:34:28 | 1176435175728090 | 1,604 | 3.3400 | GBP | XLON | 06/03/2025 | 08:35:09 | 1176435175728163 | 385 | 3.3410 | GBP | XLON | 06/03/2025 | 08:36:56 | 1176435175728374 | 1,293 | 3.3410 | GBP | XLON | 06/03/2025 | 08:36:56 | 1176435175728373 | 1,665 | 3.3390 | GBP | XLON | 06/03/2025 | 08:37:25 | 1176435175728418 | 1,800 | 3.3410 | GBP | XLON | 06/03/2025 | 08:37:52 | 1176435175728508 | 1,780 | 3.3390 | GBP | XLON | 06/03/2025 | 08:38:22 | 1176435175728545 | 1,650 | 3.3390 | GBP | XLON | 06/03/2025 | 08:38:41 | 1176435175728561 | 1,129 | 3.3470 | GBP | XLON | 06/03/2025 | 08:39:36 | 1176435175728640 | 730 | 3.3470 | GBP | XLON | 06/03/2025 | 08:39:36 | 1176435175728641 | 1,847 | 3.3450 | GBP | XLON | 06/03/2025 | 08:39:42 | 1176435175728678 | 1,681 | 3.3430 | GBP | XLON | 06/03/2025 | 08:40:03 | 1176435175728760 | 1,461 | 3.3460 | GBP | XLON | 06/03/2025 | 08:40:43 | 1176435175728858 | 210 | 3.3460 | GBP | XLON | 06/03/2025 | 08:40:43 | 1176435175728859 | 1,662 | 3.3430 | GBP | XLON | 06/03/2025 | 08:41:33 | 1176435175728923 | 1,761 | 3.3450 | GBP | XLON | 06/03/2025 | 08:42:10 | 1176435175728973 | 1,775 | 3.3410 | GBP | XLON | 06/03/2025 | 08:43:12 | 1176435175729123 | 1,798 | 3.3390 | GBP | XLON | 06/03/2025 | 08:43:27 | 1176435175729153 | 1,570 | 3.3350 | GBP | XLON | 06/03/2025 | 08:44:14 | 1176435175729252 | 1,038 | 3.3330 | GBP | XLON | 06/03/2025 | 08:44:31 | 1176435175729289 | 1,922 | 3.3280 | GBP | XLON | 06/03/2025 | 08:45:01 | 1176435175729321 | 1,669 | 3.3220 | GBP | XLON | 06/03/2025 | 08:45:47 | 1176435175729414 | 82 | 3.3220 | GBP | XLON | 06/03/2025 | 08:45:47 | 1176435175729415 | 1,378 | 3.3280 | GBP | XLON | 06/03/2025 | 08:46:48 | 1176435175729517 | 436 | 3.3280 | GBP | XLON | 06/03/2025 | 08:46:48 | 1176435175729516 | 1,820 | 3.3260 | GBP | XLON | 06/03/2025 | 08:46:51 | 1176435175729539 | 1,762 | 3.3300 | GBP | XLON | 06/03/2025 | 08:47:57 | 1176435175729616 | 1,774 | 3.3280 | GBP | XLON | 06/03/2025 | 08:49:01 | 1176435175729735 | 1,797 | 3.3260 | GBP | XLON | 06/03/2025 | 08:49:35 | 1176435175729867 | 1,789 | 3.3240 | GBP | XLON | 06/03/2025 | 08:49:55 | 1176435175729899 | 1,796 | 3.3200 | GBP | XLON | 06/03/2025 | 08:50:30 | 1176435175730049 | 1,659 | 3.3160 | GBP | XLON | 06/03/2025 | 08:51:25 | 1176435175730426 | 153 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730675 | 1,680 | 3.3180 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730671 | 28 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730683 | 306 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730682 | 131 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730680 | 189 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730679 | 894 | 3.3160 | GBP | XLON | 06/03/2025 | 08:52:50 | 1176435175730681 | 1,818 | 3.3180 | GBP | XLON | 06/03/2025 | 08:53:56 | 1176435175730962 | 2,554 | 3.3250 | GBP | XLON | 06/03/2025 | 08:56:08 | 1176435175731275 | 2,487 | 3.3270 | GBP | XLON | 06/03/2025 | 08:56:42 | 1176435175731317 | 1,596 | 3.3250 | GBP | XLON | 06/03/2025 | 08:56:43 | 1176435175731327 | 2,912 | 3.3230 | GBP | XLON | 06/03/2025 | 08:56:46 | 1176435175731341 | 1,891 | 3.3220 | GBP | XLON | 06/03/2025 | 08:58:31 | 1176435175731482 | 2,060 | 3.3190 | GBP | XLON | 06/03/2025 | 08:59:11 | 1176435175731543 | 357 | 3.3160 | GBP | XLON | 06/03/2025 | 08:59:23 | 1176435175731598 | 1,266 | 3.3160 | GBP | XLON | 06/03/2025 | 08:59:23 | 1176435175731597 | 868 | 3.3130 | GBP | XLON | 06/03/2025 | 09:00:06 | 1176435175731793 | 723 | 3.3130 | GBP | XLON | 06/03/2025 | 09:00:06 | 1176435175731792 | 1,263 | 3.3110 | GBP | XLON | 06/03/2025 | 09:00:18 | 1176435175731847 | 330 | 3.3110 | GBP | XLON | 06/03/2025 | 09:00:18 | 1176435175731848 | 1,598 | 3.3120 | GBP | XLON | 06/03/2025 | 09:01:12 | 1176435175732020 | 261 | 3.3100 | GBP | XLON | 06/03/2025 | 09:01:45 | 1176435175732080 | 1,471 | 3.3100 | GBP | XLON | 06/03/2025 | 09:01:45 | 1176435175732079 | 1,735 | 3.3110 | GBP | XLON | 06/03/2025 | 09:02:32 | 1176435175732353 | 1,738 | 3.3110 | GBP | XLON | 06/03/2025 | 09:03:46 | 1176435175732489 | 1,827 | 3.3100 | GBP | XLON | 06/03/2025 | 09:04:54 | 1176435175732589 | 1,667 | 3.3100 | GBP | XLON | 06/03/2025 | 09:05:48 | 1176435175732746 | 464 | 3.3100 | GBP | XLON | 06/03/2025 | 09:06:04 | 1176435175732776 | 1,339 | 3.3100 | GBP | XLON | 06/03/2025 | 09:06:04 | 1176435175732775 | 1,747 | 3.3050 | GBP | XLON | 06/03/2025 | 09:07:05 | 1176435175733063 | 1,778 | 3.3030 | GBP | XLON | 06/03/2025 | 09:07:08 | 1176435175733122 | 1,708 | 3.2980 | GBP | XLON | 06/03/2025 | 09:08:10 | 1176435175733380 | 1,653 | 3.2980 | GBP | XLON | 06/03/2025 | 09:08:34 | 1176435175733470 | 1,652 | 3.2980 | GBP | XLON | 06/03/2025 | 09:10:10 | 1176435175733732 | 1,626 | 3.2990 | GBP | XLON | 06/03/2025 | 09:11:59 | 1176435175734051 | 1,629 | 3.2970 | GBP | XLON | 06/03/2025 | 09:12:05 | 1176435175734054 | 651 | 3.2950 | GBP | XLON | 06/03/2025 | 09:13:16 | 1176435175734229 | 1,748 | 3.2970 | GBP | XLON | 06/03/2025 | 09:13:16 | 1176435175734227 | 980 | 3.2950 | GBP | XLON | 06/03/2025 | 09:13:16 | 1176435175734228 | 1,703 | 3.2920 | GBP | XLON | 06/03/2025 | 09:14:32 | 1176435175734396 | 1,677 | 3.2890 | GBP | XLON | 06/03/2025 | 09:14:32 | 1176435175734403 | 1,612 | 3.2840 | GBP | XLON | 06/03/2025 | 09:15:41 | 1176435175734519 | 255 | 3.2840 | GBP | XLON | 06/03/2025 | 09:15:41 | 1176435175734520 | 1,758 | 3.2850 | GBP | XLON | 06/03/2025 | 09:17:07 | 1176435175734650 | 1,698 | 3.2830 | GBP | XLON | 06/03/2025 | 09:17:21 | 1176435175734662 | 1,680 | 3.2830 | GBP | XLON | 06/03/2025 | 09:18:31 | 1176435175734824 | 1,258 | 3.2810 | GBP | XLON | 06/03/2025 | 09:18:48 | 1176435175734839 | 418 | 3.2810 | GBP | XLON | 06/03/2025 | 09:18:48 | 1176435175734840 | 200 | 3.2770 | GBP | XLON | 06/03/2025 | 09:19:21 | 1176435175734913 | 1,469 | 3.2770 | GBP | XLON | 06/03/2025 | 09:19:30 | 1176435175734939 | 1,660 | 3.2790 | GBP | XLON | 06/03/2025 | 09:20:18 | 1176435175735148 | 1,651 | 3.2750 | GBP | XLON | 06/03/2025 | 09:21:34 | 1176435175735402 | 871 | 3.2780 | GBP | XLON | 06/03/2025 | 09:23:36 | 1176435175735617 | 733 | 3.2780 | GBP | XLON | 06/03/2025 | 09:23:36 | 1176435175735618 | 1,602 | 3.2760 | GBP | XLON | 06/03/2025 | 09:24:01 | 1176435175735668 | 1,280 | 3.2760 | GBP | XLON | 06/03/2025 | 09:24:35 | 1176435175735738 | 308 | 3.2760 | GBP | XLON | 06/03/2025 | 09:24:35 | 1176435175735737 | 1,369 | 3.2740 | GBP | XLON | 06/03/2025 | 09:25:20 | 1176435175735855 | 245 | 3.2740 | GBP | XLON | 06/03/2025 | 09:25:20 | 1176435175735854 | 1,589 | 3.2720 | GBP | XLON | 06/03/2025 | 09:25:27 | 1176435175735864 | 1,720 | 3.2710 | GBP | XLON | 06/03/2025 | 09:26:33 | 1176435175735991 | 1,744 | 3.2690 | GBP | XLON | 06/03/2025 | 09:28:11 | 1176435175736145 | 1,760 | 3.2670 | GBP | XLON | 06/03/2025 | 09:28:33 | 1176435175736173 | 1,573 | 3.2640 | GBP | XLON | 06/03/2025 | 09:29:32 | 1176435175736263 | 1,759 | 3.2650 | GBP | XLON | 06/03/2025 | 09:30:28 | 1176435175736391 | 1,725 | 3.2600 | GBP | XLON | 06/03/2025 | 09:31:17 | 1176435175736655 | 1,629 | 3.2640 | GBP | XLON | 06/03/2025 | 09:31:41 | 1176435175736841 | 1,707 | 3.2690 | GBP | XLON | 06/03/2025 | 09:33:04 | 1176435175737042 | 1,656 | 3.2700 | GBP | XLON | 06/03/2025 | 09:34:23 | 1176435175737226 | 1,750 | 3.2700 | GBP | XLON | 06/03/2025 | 09:35:27 | 1176435175737331 | 1,690 | 3.2700 | GBP | XLON | 06/03/2025 | 09:36:34 | 1176435175737449 | 585 | 3.2680 | GBP | XLON | 06/03/2025 | 09:37:34 | 1176435175737544 | 2,014 | 3.2700 | GBP | XLON | 06/03/2025 | 09:38:21 | 1176435175737594 | 1,880 | 3.2720 | GBP | XLON | 06/03/2025 | 09:39:22 | 1176435175737730 | 1,657 | 3.2720 | GBP | XLON | 06/03/2025 | 09:39:28 | 1176435175737746 | 1,557 | 3.2740 | GBP | XLON | 06/03/2025 | 09:41:19 | 1176435175737898 | 2,717 | 3.2780 | GBP | XLON | 06/03/2025 | 09:43:11 | 1176435175738109 | 118 | 3.2760 | GBP | XLON | 06/03/2025 | 09:43:27 | 1176435175738148 | 2,142 | 3.2760 | GBP | XLON | 06/03/2025 | 09:43:27 | 1176435175738149 | 1,604 | 3.2740 | GBP | XLON | 06/03/2025 | 09:44:07 | 1176435175738182 | 1,686 | 3.2710 | GBP | XLON | 06/03/2025 | 09:44:52 | 1176435175738252 | 1,607 | 3.2740 | GBP | XLON | 06/03/2025 | 09:45:49 | 1176435175738400 | 1,627 | 3.2750 | GBP | XLON | 06/03/2025 | 09:46:08 | 1176435175738518 | 1,635 | 3.2730 | GBP | XLON | 06/03/2025 | 09:46:09 | 1176435175738522 | 1,601 | 3.2680 | GBP | XLON | 06/03/2025 | 09:47:38 | 1176435175738628 | 1,611 | 3.2690 | GBP | XLON | 06/03/2025 | 09:48:18 | 1176435175738721 | 342 | 3.2620 | GBP | XLON | 06/03/2025 | 09:48:50 | 1176435175738820 | 1,271 | 3.2620 | GBP | XLON | 06/03/2025 | 09:48:50 | 1176435175738819 | 1,593 | 3.2620 | GBP | XLON | 06/03/2025 | 09:49:54 | 1176435175738910 | 1,485 | 3.2650 | GBP | XLON | 06/03/2025 | 09:50:54 | 1176435175739019 | 146 | 3.2650 | GBP | XLON | 06/03/2025 | 09:50:54 | 1176435175739016 | 1,594 | 3.2620 | GBP | XLON | 06/03/2025 | 09:51:57 | 1176435175739137 | 1,599 | 3.2610 | GBP | XLON | 06/03/2025 | 09:53:11 | 1176435175739210 | 1,580 | 3.2620 | GBP | XLON | 06/03/2025 | 09:53:43 | 1176435175739242 | 1,332 | 3.2610 | GBP | XLON | 06/03/2025 | 09:54:33 | 1176435175739386 | 245 | 3.2610 | GBP | XLON | 06/03/2025 | 09:54:33 | 1176435175739387 | 1,549 | 3.2610 | GBP | XLON | 06/03/2025 | 09:55:51 | 1176435175739573 | 1,579 | 3.2620 | GBP | XLON | 06/03/2025 | 09:56:13 | 1176435175739632 | 1,137 | 3.2650 | GBP | XLON | 06/03/2025 | 09:56:54 | 1176435175739688 | 475 | 3.2650 | GBP | XLON | 06/03/2025 | 09:56:54 | 1176435175739689 | 1,628 | 3.2680 | GBP | XLON | 06/03/2025 | 09:57:19 | 1176435175739719 | 484 | 3.2670 | GBP | XLON | 06/03/2025 | 09:59:07 | 1176435175739883 | 1,245 | 3.2670 | GBP | XLON | 06/03/2025 | 09:59:29 | 1176435175739918 | 1,736 | 3.2650 | GBP | XLON | 06/03/2025 | 10:00:35 | 1176435175739992 | 1,624 | 3.2630 | GBP | XLON | 06/03/2025 | 10:01:13 | 1176435175740093 | 1,665 | 3.2610 | GBP | XLON | 06/03/2025 | 10:01:47 | 1176435175740205 | 1,723 | 3.2600 | GBP | XLON | 06/03/2025 | 10:02:24 | 1176435175740325 | 1,713 | 3.2620 | GBP | XLON | 06/03/2025 | 10:03:55 | 1176435175740494 | 1,642 | 3.2650 | GBP | XLON | 06/03/2025 | 10:04:55 | 1176435175740579 | 1,580 | 3.2650 | GBP | XLON | 06/03/2025 | 10:05:36 | 1176435175740634 | 1,606 | 3.2620 | GBP | XLON | 06/03/2025 | 10:06:10 | 1176435175740727 | 1,634 | 3.2640 | GBP | XLON | 06/03/2025 | 10:07:48 | 1176435175740995 | 1,609 | 3.2620 | GBP | XLON | 06/03/2025 | 10:07:57 | 1176435175741003 | 1,634 | 3.2630 | GBP | XLON | 06/03/2025 | 10:09:34 | 1176435175741153 | 1,150 | 3.2610 | GBP | XLON | 06/03/2025 | 10:10:42 | 1176435175741295 | 516 | 3.2610 | GBP | XLON | 06/03/2025 | 10:10:42 | 1176435175741296 | 1,630 | 3.2620 | GBP | XLON | 06/03/2025 | 10:11:10 | 1176435175741353 | 1,602 | 3.2620 | GBP | XLON | 06/03/2025 | 10:12:13 | 1176435175741479 | 652 | 3.2630 | GBP | XLON | 06/03/2025 | 10:13:53 | 1176435175741607 | 959 | 3.2630 | GBP | XLON | 06/03/2025 | 10:13:53 | 1176435175741608 | 1,585 | 3.2620 | GBP | XLON | 06/03/2025 | 10:15:07 | 1176435175741684 | 1,613 | 3.2600 | GBP | XLON | 06/03/2025 | 10:15:24 | 1176435175741712 | 1,562 | 3.2640 | GBP | XLON | 06/03/2025 | 10:17:26 | 1176435175741965 | 1,581 | 3.2620 | GBP | XLON | 06/03/2025 | 10:19:02 | 1176435175742077 | 1,561 | 3.2640 | GBP | XLON | 06/03/2025 | 10:19:35 | 1176435175742110 | 1,181 | 3.2620 | GBP | XLON | 06/03/2025 | 10:20:05 | 1176435175742127 | 375 | 3.2620 | GBP | XLON | 06/03/2025 | 10:20:05 | 1176435175742128 | 1,557 | 3.2620 | GBP | XLON | 06/03/2025 | 10:20:38 | 1176435175742155 | 470 | 3.2600 | GBP | XLON | 06/03/2025 | 10:21:47 | 1176435175742313 | 1,098 | 3.2600 | GBP | XLON | 06/03/2025 | 10:21:47 | 1176435175742312 | 1,803 | 3.2590 | GBP | XLON | 06/03/2025 | 10:23:54 | 1176435175742453 | 1,764 | 3.2570 | GBP | XLON | 06/03/2025 | 10:23:55 | 1176435175742457 | 1,740 | 3.2540 | GBP | XLON | 06/03/2025 | 10:25:13 | 1176435175742555 | 1,705 | 3.2490 | GBP | XLON | 06/03/2025 | 10:25:32 | 1176435175742611 | 1,705 | 3.2460 | GBP | XLON | 06/03/2025 | 10:27:29 | 1176435175742741 | 1,696 | 3.2490 | GBP | XLON | 06/03/2025 | 10:27:53 | 1176435175742764 | 31 | 3.2500 | GBP | XLON | 06/03/2025 | 10:28:59 | 1176435175742853 | 1,702 | 3.2500 | GBP | XLON | 06/03/2025 | 10:29:15 | 1176435175742891 | 1,628 | 3.2550 | GBP | XLON | 06/03/2025 | 10:31:29 | 1176435175743127 | 1,676 | 3.2530 | GBP | XLON | 06/03/2025 | 10:32:07 | 1176435175743281 | 1,647 | 3.2530 | GBP | XLON | 06/03/2025 | 10:32:35 | 1176435175743323 | 1,699 | 3.2540 | GBP | XLON | 06/03/2025 | 10:34:45 | 1176435175743541 | 1,642 | 3.2520 | GBP | XLON | 06/03/2025 | 10:34:51 | 1176435175743558 | 1,644 | 3.2520 | GBP | XLON | 06/03/2025 | 10:36:00 | 1176435175743664 | 1,649 | 3.2510 | GBP | XLON | 06/03/2025 | 10:38:15 | 1176435175743971 | 1,640 | 3.2490 | GBP | XLON | 06/03/2025 | 10:39:26 | 1176435175744105 | 1,641 | 3.2470 | GBP | XLON | 06/03/2025 | 10:40:20 | 1176435175744316 | 1,650 | 3.2450 | GBP | XLON | 06/03/2025 | 10:41:04 | 1176435175744423 | 1,660 | 3.2420 | GBP | XLON | 06/03/2025 | 10:42:06 | 1176435175744472 | 1,637 | 3.2400 | GBP | XLON | 06/03/2025 | 10:43:15 | 1176435175744551 | 1,670 | 3.2360 | GBP | XLON | 06/03/2025 | 10:44:25 | 1176435175744765 | 1,675 | 3.2350 | GBP | XLON | 06/03/2025 | 10:45:12 | 1176435175744866 | 1,616 | 3.2290 | GBP | XLON | 06/03/2025 | 10:46:24 | 1176435175744954 | 1,603 | 3.2210 | GBP | XLON | 06/03/2025 | 10:47:31 | 1176435175745057 | 1,625 | 3.2220 | GBP | XLON | 06/03/2025 | 10:48:34 | 1176435175745152 | 1,673 | 3.2250 | GBP | XLON | 06/03/2025 | 10:49:53 | 1176435175745260 | 56 | 3.2260 | GBP | XLON | 06/03/2025 | 10:50:48 | 1176435175745380 | 1,633 | 3.2260 | GBP | XLON | 06/03/2025 | 10:51:15 | 1176435175745411 | 1,751 | 3.2260 | GBP | XLON | 06/03/2025 | 10:52:16 | 1176435175745555 | 112 | 3.2250 | GBP | XLON | 06/03/2025 | 10:55:02 | 1176435175745847 | 1,476 | 3.2250 | GBP | XLON | 06/03/2025 | 10:55:03 | 1176435175745848 | 1,690 | 3.2250 | GBP | XLON | 06/03/2025 | 10:55:48 | 1176435175745895 | 1,713 | 3.2250 | GBP | XLON | 06/03/2025 | 10:56:40 | 1176435175746011 | 1,635 | 3.2290 | GBP | XLON | 06/03/2025 | 10:57:34 | 1176435175746084 | 1,612 | 3.2270 | GBP | XLON | 06/03/2025 | 10:57:37 | 1176435175746091 | 1,681 | 3.2250 | GBP | XLON | 06/03/2025 | 10:58:50 | 1176435175746248 | 586 | 3.2280 | GBP | XLON | 06/03/2025 | 10:59:46 | 1176435175746326 | 2,226 | 3.2280 | GBP | XLON | 06/03/2025 | 11:00:53 | 1176435175746453 | 1,993 | 3.2270 | GBP | XLON | 06/03/2025 | 11:03:29 | 1176435175746634 | 1,876 | 3.2290 | GBP | XLON | 06/03/2025 | 11:03:29 | 1176435175746633 | 1,696 | 3.2300 | GBP | XLON | 06/03/2025 | 11:04:20 | 1176435175746697 | 15 | 3.2300 | GBP | XLON | 06/03/2025 | 11:04:20 | 1176435175746698 | 1,673 | 3.2260 | GBP | XLON | 06/03/2025 | 11:05:45 | 1176435175746790 | 1,621 | 3.2230 | GBP | XLON | 06/03/2025 | 11:07:16 | 1176435175746908 | 1,679 | 3.2250 | GBP | XLON | 06/03/2025 | 11:09:23 | 1176435175747020 | 1,625 | 3.2270 | GBP | XLON | 06/03/2025 | 11:10:17 | 1176435175747051 | 1,668 | 3.2250 | GBP | XLON | 06/03/2025 | 11:10:30 | 1176435175747068 | 1,614 | 3.2210 | GBP | XLON | 06/03/2025 | 11:12:09 | 1176435175747254 | 1,572 | 3.2190 | GBP | XLON | 06/03/2025 | 11:12:57 | 1176435175747325 | 1,561 | 3.2160 | GBP | XLON | 06/03/2025 | 11:13:55 | 1176435175747390 | 1,558 | 3.2170 | GBP | XLON | 06/03/2025 | 11:15:24 | 1176435175747487 | 1,548 | 3.2190 | GBP | XLON | 06/03/2025 | 11:16:35 | 1176435175747671 | 1,616 | 3.2200 | GBP | XLON | 06/03/2025 | 11:17:20 | 1176435175747743 | 875 | 3.2190 | GBP | XLON | 06/03/2025 | 11:19:33 | 1176435175747944 | 779 | 3.2190 | GBP | XLON | 06/03/2025 | 11:19:33 | 1176435175747943 | 1,678 | 3.2190 | GBP | XLON | 06/03/2025 | 11:20:35 | 1176435175748007 | 284 | 3.2190 | GBP | XLON | 06/03/2025 | 11:21:44 | 1176435175748054 | 1,377 | 3.2190 | GBP | XLON | 06/03/2025 | 11:21:44 | 1176435175748053 | 295 | 3.2230 | GBP | XLON | 06/03/2025 | 11:25:10 | 1176435175748354 | 1,383 | 3.2230 | GBP | XLON | 06/03/2025 | 11:25:10 | 1176435175748353 | 1,692 | 3.2210 | GBP | XLON | 06/03/2025 | 11:25:16 | 1176435175748406 | 1,678 | 3.2230 | GBP | XLON | 06/03/2025 | 11:25:31 | 1176435175748461 | 1,652 | 3.2270 | GBP | XLON | 06/03/2025 | 11:28:13 | 1176435175748805 | 169 | 3.2250 | GBP | XLON | 06/03/2025 | 11:28:31 | 1176435175748828 | 1,496 | 3.2250 | GBP | XLON | 06/03/2025 | 11:28:31 | 1176435175748829 | 1,705 | 3.2220 | GBP | XLON | 06/03/2025 | 11:29:50 | 1176435175748919 | 970 | 3.2170 | GBP | XLON | 06/03/2025 | 11:32:11 | 1176435175749124 | 643 | 3.2170 | GBP | XLON | 06/03/2025 | 11:32:11 | 1176435175749125 | 1,546 | 3.2170 | GBP | XLON | 06/03/2025 | 11:33:32 | 1176435175749251 | 441 | 3.2230 | GBP | XLON | 06/03/2025 | 11:35:14 | 1176435175749438 | 1,204 | 3.2230 | GBP | XLON | 06/03/2025 | 11:35:14 | 1176435175749439 | 2,218 | 3.2250 | GBP | XLON | 06/03/2025 | 11:35:14 | 1176435175749433 | 2,018 | 3.2220 | GBP | XLON | 06/03/2025 | 11:36:51 | 1176435175749585 | 2,023 | 3.2200 | GBP | XLON | 06/03/2025 | 11:37:52 | 1176435175749648 | 1,061 | 3.2180 | GBP | XLON | 06/03/2025 | 11:39:01 | 1176435175749796 | 1,800 | 3.2260 | GBP | XLON | 06/03/2025 | 11:41:10 | 1176435175749978 | 1,793 | 3.2280 | GBP | XLON | 06/03/2025 | 11:41:10 | 1176435175749975 | 1,141 | 3.2300 | GBP | XLON | 06/03/2025 | 11:43:12 | 1176435175750255 | 565 | 3.2300 | GBP | XLON | 06/03/2025 | 11:43:12 | 1176435175750256 | 451 | 3.2400 | GBP | XLON | 06/03/2025 | 11:46:37 | 1176435175750517 | 261 | 3.2400 | GBP | XLON | 06/03/2025 | 11:46:37 | 1176435175750515 | 333 | 3.2400 | GBP | XLON | 06/03/2025 | 11:46:37 | 1176435175750518 | 282 | 3.2400 | GBP | XLON | 06/03/2025 | 11:46:37 | 1176435175750519 | 1,092 | 3.2400 | GBP | XLON | 06/03/2025 | 11:46:37 | 1176435175750516 | 2,006 | 3.2420 | GBP | XLON | 06/03/2025 | 11:48:05 | 1176435175750599 | 2,172 | 3.2400 | GBP | XLON | 06/03/2025 | 11:48:05 | 1176435175750601 | 1,566 | 3.2400 | GBP | XLON | 06/03/2025 | 11:49:55 | 1176435175750728 | 34 | 3.2400 | GBP | XLON | 06/03/2025 | 11:50:20 | 1176435175750747 | 212 | 3.2440 | GBP | XLON | 06/03/2025 | 11:52:38 | 1176435175750817 | 1,780 | 3.2440 | GBP | XLON | 06/03/2025 | 11:52:38 | 1176435175750816 | 1,993 | 3.2460 | GBP | XLON | 06/03/2025 | 11:53:30 | 1176435175750854 | 1,946 | 3.2440 | GBP | XLON | 06/03/2025 | 11:53:42 | 1176435175750868 | 1,807 | 3.2470 | GBP | XLON | 06/03/2025 | 11:56:36 | 1176435175751079 | 1,629 | 3.2450 | GBP | XLON | 06/03/2025 | 11:57:24 | 1176435175751217 | 1,712 | 3.2510 | GBP | XLON | 06/03/2025 | 11:58:33 | 1176435175751317 | 1,352 | 3.2490 | GBP | XLON | 06/03/2025 | 11:59:46 | 1176435175751421 | 398 | 3.2490 | GBP | XLON | 06/03/2025 | 11:59:46 | 1176435175751422 | 1,654 | 3.2530 | GBP | XLON | 06/03/2025 | 12:01:06 | 1176435175751518 | 1,642 | 3.2540 | GBP | XLON | 06/03/2025 | 12:01:53 | 1176435175751585 | 1,700 | 3.2550 | GBP | XLON | 06/03/2025 | 12:02:37 | 1176435175751675 | 1,648 | 3.2560 | GBP | XLON | 06/03/2025 | 12:03:14 | 1176435175751715 | 980 | 3.2620 | GBP | XLON | 06/03/2025 | 12:04:23 | 1176435175751808 | 666 | 3.2620 | GBP | XLON | 06/03/2025 | 12:04:23 | 1176435175751809 | 1,643 | 3.2640 | GBP | XLON | 06/03/2025 | 12:06:33 | 1176435175751920 | 245 | 3.2620 | GBP | XLON | 06/03/2025 | 12:06:37 | 1176435175751929 | 2,253 | 3.2640 | GBP | XLON | 06/03/2025 | 12:07:50 | 1176435175752028 | 1,920 | 3.2620 | GBP | XLON | 06/03/2025 | 12:08:38 | 1176435175752059 | 1,605 | 3.2620 | GBP | XLON | 06/03/2025 | 12:09:54 | 1176435175752124 | 1,859 | 3.2560 | GBP | XLON | 06/03/2025 | 12:11:55 | 1176435175752271 | 1,722 | 3.2510 | GBP | XLON | 06/03/2025 | 12:13:08 | 1176435175752388 | 1,723 | 3.2510 | GBP | XLON | 06/03/2025 | 12:13:40 | 1176435175752443 | 1,716 | 3.2530 | GBP | XLON | 06/03/2025 | 12:15:39 | 1176435175752657 | 1,643 | 3.2530 | GBP | XLON | 06/03/2025 | 12:17:06 | 1176435175752795 | 1,555 | 3.2540 | GBP | XLON | 06/03/2025 | 12:17:48 | 1176435175752823 | 1,556 | 3.2550 | GBP | XLON | 06/03/2025 | 12:20:15 | 1176435175752967 | 1,590 | 3.2530 | GBP | XLON | 06/03/2025 | 12:20:55 | 1176435175753014 | 1,590 | 3.2540 | GBP | XLON | 06/03/2025 | 12:21:45 | 1176435175753050 | 1,605 | 3.2510 | GBP | XLON | 06/03/2025 | 12:22:27 | 1176435175753093 | 1,569 | 3.2560 | GBP | XLON | 06/03/2025 | 12:27:18 | 1176435175753481 | 1,544 | 3.2560 | GBP | XLON | 06/03/2025 | 12:27:50 | 1176435175753496 | 1,619 | 3.2560 | GBP | XLON | 06/03/2025 | 12:28:25 | 1176435175753526 | 1,585 | 3.2580 | GBP | XLON | 06/03/2025 | 12:30:13 | 1176435175753612 | 849 | 3.2570 | GBP | XLON | 06/03/2025 | 12:32:15 | 1176435175753847 | 803 | 3.2570 | GBP | XLON | 06/03/2025 | 12:32:15 | 1176435175753848 | 1,429 | 3.2550 | GBP | XLON | 06/03/2025 | 12:32:57 | 1176435175753879 | 156 | 3.2550 | GBP | XLON | 06/03/2025 | 12:32:57 | 1176435175753878 | 1,747 | 3.2560 | GBP | XLON | 06/03/2025 | 12:34:37 | 1176435175754006 | 534 | 3.2520 | GBP | XLON | 06/03/2025 | 12:36:13 | 1176435175754166 | 2,158 | 3.2460 | GBP | XLON | 06/03/2025 | 12:38:10 | 1176435175754402 | 1,961 | 3.2440 | GBP | XLON | 06/03/2025 | 12:39:16 | 1176435175754472 | 1,704 | 3.2440 | GBP | XLON | 06/03/2025 | 12:41:06 | 1176435175754685 | 1,659 | 3.2430 | GBP | XLON | 06/03/2025 | 12:41:47 | 1176435175754821 | 2,012 | 3.2560 | GBP | XLON | 06/03/2025 | 12:50:26 | 1176435175755590 | 1,649 | 3.2530 | GBP | XLON | 06/03/2025 | 12:51:05 | 1176435175755653 | 1,407 | 3.2530 | GBP | XLON | 06/03/2025 | 12:55:15 | 1176435175755951 | 712 | 3.2530 | GBP | XLON | 06/03/2025 | 12:55:18 | 1176435175755953 | 2,030 | 3.2530 | GBP | XLON | 06/03/2025 | 12:55:18 | 1176435175755952 | 308 | 3.2530 | GBP | XLON | 06/03/2025 | 12:55:30 | 1176435175755957 | 3,334 | 3.2560 | GBP | XLON | 06/03/2025 | 12:57:05 | 1176435175756119 | 3,183 | 3.2600 | GBP | XLON | 06/03/2025 | 13:00:52 | 1176435175756344 | 3,950 | 3.2660 | GBP | XLON | 06/03/2025 | 13:03:04 | 1176435175756496 | 2,505 | 3.2660 | GBP | XLON | 06/03/2025 | 13:04:18 | 1176435175756537 | 2,226 | 3.2660 | GBP | XLON | 06/03/2025 | 13:04:26 | 1176435175756564 | 2,182 | 3.2660 | GBP | XLON | 06/03/2025 | 13:04:52 | 1176435175756590 | 1,631 | 3.2660 | GBP | XLON | 06/03/2025 | 13:05:29 | 1176435175756631 | 1,601 | 3.2660 | GBP | XLON | 06/03/2025 | 13:06:28 | 1176435175756748 | 1,708 | 3.2720 | GBP | XLON | 06/03/2025 | 13:09:12 | 1176435175756961 | 1,803 | 3.2720 | GBP | XLON | 06/03/2025 | 13:09:28 | 1176435175756980 | 1,616 | 3.2650 | GBP | XLON | 06/03/2025 | 13:11:37 | 1176435175757156 | 1,786 | 3.2630 | GBP | XLON | 06/03/2025 | 13:13:25 | 1176435175757243 | 1,577 | 3.2610 | GBP | XLON | 06/03/2025 | 13:14:50 | 1176435175757392 | 1,608 | 3.2650 | GBP | XLON | 06/03/2025 | 13:15:27 | 1176435175757491 | 1,653 | 3.2670 | GBP | XLON | 06/03/2025 | 13:16:06 | 1176435175757581 | 1,058 | 3.2660 | GBP | XLON | 06/03/2025 | 13:17:02 | 1176435175757783 | 614 | 3.2660 | GBP | XLON | 06/03/2025 | 13:17:02 | 1176435175757784 | 1,687 | 3.2600 | GBP | XLON | 06/03/2025 | 13:20:43 | 1176435175758186 | 1,644 | 3.2580 | GBP | XLON | 06/03/2025 | 13:20:44 | 1176435175758188 | 1,639 | 3.2560 | GBP | XLON | 06/03/2025 | 13:21:52 | 1176435175758419 | 995 | 3.2550 | GBP | XLON | 06/03/2025 | 13:23:33 | 1176435175758696 | 1,862 | 3.2530 | GBP | XLON | 06/03/2025 | 13:24:57 | 1176435175758827 | 1,827 | 3.2580 | GBP | XLON | 06/03/2025 | 13:27:36 | 1176435175759074 | 1,626 | 3.2550 | GBP | XLON | 06/03/2025 | 13:28:40 | 1176435175759222 | 878 | 3.2590 | GBP | XLON | 06/03/2025 | 13:32:24 | 1176435175759509 | 1,462 | 3.2590 | GBP | XLON | 06/03/2025 | 13:32:24 | 1176435175759510 | 1,685 | 3.2630 | GBP | XLON | 06/03/2025 | 13:34:18 | 1176435175759619 | 772 | 3.2630 | GBP | XLON | 06/03/2025 | 13:34:18 | 1176435175759618 | 2,279 | 3.2700 | GBP | XLON | 06/03/2025 | 13:35:50 | 1176435175759744 | 1,132 | 3.2760 | GBP | XLON | 06/03/2025 | 13:38:11 | 1176435175760026 | 1,776 | 3.2760 | GBP | XLON | 06/03/2025 | 13:38:12 | 1176435175760027 | 3,137 | 3.2740 | GBP | XLON | 06/03/2025 | 13:40:30 | 1176435175760283 | 1,607 | 3.2760 | GBP | XLON | 06/03/2025 | 13:40:30 | 1176435175760281 | 880 | 3.2720 | GBP | XLON | 06/03/2025 | 13:40:33 | 1176435175760294 | 2,497 | 3.2720 | GBP | XLON | 06/03/2025 | 13:40:33 | 1176435175760295 | 1,622 | 3.2710 | GBP | XLON | 06/03/2025 | 13:41:00 | 1176435175760347 | 1,638 | 3.2760 | GBP | XLON | 06/03/2025 | 13:43:16 | 1176435175760753 | 1,641 | 3.2760 | GBP | XLON | 06/03/2025 | 13:43:52 | 1176435175760773 | 1,634 | 3.2760 | GBP | XLON | 06/03/2025 | 13:44:49 | 1176435175760841 | 45 | 3.2740 | GBP | XLON | 06/03/2025 | 13:45:17 | 1176435175760908 | 1,589 | 3.2740 | GBP | XLON | 06/03/2025 | 13:45:17 | 1176435175760907 | 1,203 | 3.2710 | GBP | XLON | 06/03/2025 | 13:46:08 | 1176435175760983 | 1,841 | 3.2720 | GBP | XLON | 06/03/2025 | 13:47:33 | 1176435175761059 | 1,734 | 3.2750 | GBP | XLON | 06/03/2025 | 13:49:10 | 1176435175761157 | 1,640 | 3.2730 | GBP | XLON | 06/03/2025 | 13:49:13 | 1176435175761163 | 1,670 | 3.2800 | GBP | XLON | 06/03/2025 | 13:50:09 | 1176435175761372 | 1,589 | 3.2750 | GBP | XLON | 06/03/2025 | 13:52:06 | 1176435175761519 | 1,610 | 3.2730 | GBP | XLON | 06/03/2025 | 13:52:52 | 1176435175761694 | 5 | 3.2750 | GBP | XLON | 06/03/2025 | 13:53:33 | 1176435175761826 | 1,732 | 3.2750 | GBP | XLON | 06/03/2025 | 13:53:40 | 1176435175761843 | 1,698 | 3.2770 | GBP | XLON | 06/03/2025 | 13:54:26 | 1176435175761887 | 181 | 3.2680 | GBP | XLON | 06/03/2025 | 13:55:51 | 1176435175761966 | 1,470 | 3.2680 | GBP | XLON | 06/03/2025 | 13:55:51 | 1176435175761965 | 1,708 | 3.2700 | GBP | XLON | 06/03/2025 | 13:56:49 | 1176435175762138 | 1,695 | 3.2690 | GBP | XLON | 06/03/2025 | 13:57:58 | 1176435175762192 | 1,669 | 3.2680 | GBP | XLON | 06/03/2025 | 14:00:12 | 1176435175762420 | 1,656 | 3.2660 | GBP | XLON | 06/03/2025 | 14:01:23 | 1176435175762537 | 1,489 | 3.2640 | GBP | XLON | 06/03/2025 | 14:01:55 | 1176435175762586 | 183 | 3.2640 | GBP | XLON | 06/03/2025 | 14:01:55 | 1176435175762587 | 1,574 | 3.2640 | GBP | XLON | 06/03/2025 | 14:02:55 | 1176435175762756 | 1,555 | 3.2610 | GBP | XLON | 06/03/2025 | 14:03:41 | 1176435175762832 | 33 | 3.2610 | GBP | XLON | 06/03/2025 | 14:03:41 | 1176435175762833 | 161 | 3.2610 | GBP | XLON | 06/03/2025 | 14:05:06 | 1176435175762985 | 1,415 | 3.2610 | GBP | XLON | 06/03/2025 | 14:05:06 | 1176435175762986 | 729 | 3.2610 | GBP | XLON | 06/03/2025 | 14:06:23 | 1176435175763184 | 826 | 3.2610 | GBP | XLON | 06/03/2025 | 14:06:23 | 1176435175763183 | 1,559 | 3.2610 | GBP | XLON | 06/03/2025 | 14:07:05 | 1176435175763228 | 1,554 | 3.2660 | GBP | XLON | 06/03/2025 | 14:10:35 | 1176435175763595 | 1,559 | 3.2660 | GBP | XLON | 06/03/2025 | 14:11:40 | 1176435175763748 | 1,552 | 3.2640 | GBP | XLON | 06/03/2025 | 14:12:13 | 1176435175763804 | 171 | 3.2640 | GBP | XLON | 06/03/2025 | 14:12:15 | 1176435175763824 | 1,412 | 3.2640 | GBP | XLON | 06/03/2025 | 14:12:15 | 1176435175763823 | 1,601 | 3.2680 | GBP | XLON | 06/03/2025 | 14:13:50 | 1176435175763968 | 695 | 3.2690 | GBP | XLON | 06/03/2025 | 14:14:59 | 1176435175764149 | 913 | 3.2690 | GBP | XLON | 06/03/2025 | 14:14:59 | 1176435175764148 | 1,599 | 3.2720 | GBP | XLON | 06/03/2025 | 14:17:07 | 1176435175764426 | 1,587 | 3.2700 | GBP | XLON | 06/03/2025 | 14:17:14 | 1176435175764436 | 1,557 | 3.2680 | GBP | XLON | 06/03/2025 | 14:17:36 | 1176435175764458 | 1,236 | 3.2650 | GBP | XLON | 06/03/2025 | 14:18:26 | 1176435175764548 | 1,717 | 3.2650 | GBP | XLON | 06/03/2025 | 14:20:39 | 1176435175764838 | 1,648 | 3.2650 | GBP | XLON | 06/03/2025 | 14:20:40 | 1176435175764846 | 1,618 | 3.2650 | GBP | XLON | 06/03/2025 | 14:21:05 | 1176435175764901 | 1,632 | 3.2620 | GBP | XLON | 06/03/2025 | 14:21:54 | 1176435175765011 | 943 | 3.2550 | GBP | XLON | 06/03/2025 | 14:25:04 | 1176435175765462 | 610 | 3.2550 | GBP | XLON | 06/03/2025 | 14:25:04 | 1176435175765461 | 781 | 3.2530 | GBP | XLON | 06/03/2025 | 14:25:27 | 1176435175765502 | 775 | 3.2530 | GBP | XLON | 06/03/2025 | 14:25:27 | 1176435175765503 | 1,570 | 3.2530 | GBP | XLON | 06/03/2025 | 14:25:46 | 1176435175765516 | 9 | 3.2530 | GBP | XLON | 06/03/2025 | 14:26:56 | 1176435175765662 | 2,423 | 3.2530 | GBP | XLON | 06/03/2025 | 14:27:29 | 1176435175765732 | 1,719 | 3.2570 | GBP | XLON | 06/03/2025 | 14:28:02 | 1176435175765861 | 2,559 | 3.2590 | GBP | XLON | 06/03/2025 | 14:29:19 | 1176435175765974 | 2,449 | 3.2570 | GBP | XLON | 06/03/2025 | 14:29:23 | 1176435175765992 | 2,146 | 3.2610 | GBP | XLON | 06/03/2025 | 14:30:22 | 1176435175766429 | 1,706 | 3.2570 | GBP | XLON | 06/03/2025 | 14:30:45 | 1176435175766674 | 303 | 3.2570 | GBP | XLON | 06/03/2025 | 14:30:45 | 1176435175766675 | 1,833 | 3.2580 | GBP | XLON | 06/03/2025 | 14:31:27 | 1176435175766951 | 1,787 | 3.2570 | GBP | XLON | 06/03/2025 | 14:32:20 | 1176435175767247 | 1,700 | 3.2530 | GBP | XLON | 06/03/2025 | 14:32:31 | 1176435175767289 | 1,738 | 3.2530 | GBP | XLON | 06/03/2025 | 14:33:08 | 1176435175767488 | 1,677 | 3.2510 | GBP | XLON | 06/03/2025 | 14:33:37 | 1176435175767633 | 1,584 | 3.2550 | GBP | XLON | 06/03/2025 | 14:34:24 | 1176435175767912 | 182 | 3.2570 | GBP | XLON | 06/03/2025 | 14:35:01 | 1176435175768174 | 1,554 | 3.2570 | GBP | XLON | 06/03/2025 | 14:35:01 | 1176435175768173 | 1,492 | 3.2550 | GBP | XLON | 06/03/2025 | 14:35:50 | 1176435175768406 | 180 | 3.2550 | GBP | XLON | 06/03/2025 | 14:35:50 | 1176435175768407 | 1,911 | 3.2470 | GBP | XLON | 06/03/2025 | 14:36:59 | 1176435175768854 | 783 | 3.2450 | GBP | XLON | 06/03/2025 | 14:37:23 | 1176435175768907 | 2,731 | 3.2470 | GBP | XLON | 06/03/2025 | 14:38:57 | 1176435175769290 | 245 | 3.2450 | GBP | XLON | 06/03/2025 | 14:39:15 | 1176435175769326 | 2,453 | 3.2450 | GBP | XLON | 06/03/2025 | 14:39:15 | 1176435175769327 | 1,558 | 3.2450 | GBP | XLON | 06/03/2025 | 14:39:49 | 1176435175769393 | 1,567 | 3.2450 | GBP | XLON | 06/03/2025 | 14:40:10 | 1176435175769481 | 1,563 | 3.2440 | GBP | XLON | 06/03/2025 | 14:40:14 | 1176435175769510 | 1,620 | 3.2500 | GBP | XLON | 06/03/2025 | 14:41:34 | 1176435175769767 | 1,577 | 3.2500 | GBP | XLON | 06/03/2025 | 14:42:07 | 1176435175769961 | 2,397 | 3.2540 | GBP | XLON | 06/03/2025 | 14:43:43 | 1176435175770132 | 2,269 | 3.2520 | GBP | XLON | 06/03/2025 | 14:44:07 | 1176435175770229 | 1,687 | 3.2500 | GBP | XLON | 06/03/2025 | 14:44:19 | 1176435175770262 | 2,219 | 3.2470 | GBP | XLON | 06/03/2025 | 14:44:27 | 1176435175770331 | 2,055 | 3.2520 | GBP | XLON | 06/03/2025 | 14:45:51 | 1176435175770663 | 1,827 | 3.2540 | GBP | XLON | 06/03/2025 | 14:46:43 | 1176435175770843 | 1,660 | 3.2550 | GBP | XLON | 06/03/2025 | 14:47:15 | 1176435175770922 | 2,051 | 3.2550 | GBP | XLON | 06/03/2025 | 14:47:50 | 1176435175771049 | 1,637 | 3.2550 | GBP | XLON | 06/03/2025 | 14:48:26 | 1176435175771177 | 1,515 | 3.2540 | GBP | XLON | 06/03/2025 | 14:48:31 | 1176435175771201 | 291 | 3.2540 | GBP | XLON | 06/03/2025 | 14:48:31 | 1176435175771202 | 2,744 | 3.2620 | GBP | XLON | 06/03/2025 | 14:50:05 | 1176435175771636 | 782 | 3.2680 | GBP | XLON | 06/03/2025 | 14:51:17 | 1176435175772075 | 1,852 | 3.2680 | GBP | XLON | 06/03/2025 | 14:51:17 | 1176435175772074 | 1,686 | 3.2690 | GBP | XLON | 06/03/2025 | 14:51:29 | 1176435175772115 | 60 | 3.2690 | GBP | XLON | 06/03/2025 | 14:51:29 | 1176435175772114 | 271 | 3.2660 | GBP | XLON | 06/03/2025 | 14:51:58 | 1176435175772179 | 2,514 | 3.2660 | GBP | XLON | 06/03/2025 | 14:51:58 | 1176435175772178 | 1,766 | 3.2680 | GBP | XLON | 06/03/2025 | 14:52:22 | 1176435175772331 | 1,594 | 3.2710 | GBP | XLON | 06/03/2025 | 14:53:03 | 1176435175772435 | 1,586 | 3.2690 | GBP | XLON | 06/03/2025 | 14:53:27 | 1176435175772483 | 2,074 | 3.2660 | GBP | XLON | 06/03/2025 | 14:54:16 | 1176435175772638 | 2,285 | 3.2700 | GBP | XLON | 06/03/2025 | 14:54:46 | 1176435175772802 | 48 | 3.2700 | GBP | XLON | 06/03/2025 | 14:54:46 | 1176435175772801 | 1,249 | 3.2710 | GBP | XLON | 06/03/2025 | 14:55:27 | 1176435175773014 | 1,594 | 3.2710 | GBP | XLON | 06/03/2025 | 14:55:27 | 1176435175773013 | 1,360 | 3.2710 | GBP | XLON | 06/03/2025 | 14:56:13 | 1176435175773172 | 1,568 | 3.2680 | GBP | XLON | 06/03/2025 | 14:57:12 | 1176435175773413 | 1,606 | 3.2660 | GBP | XLON | 06/03/2025 | 14:58:36 | 1176435175773735 | 1,594 | 3.2640 | GBP | XLON | 06/03/2025 | 14:59:58 | 1176435175773972 | 1,964 | 3.2620 | GBP | XLON | 06/03/2025 | 15:00:14 | 1176435175774110 | 2,205 | 3.2670 | GBP | XLON | 06/03/2025 | 15:01:32 | 1176435175774817 | 482 | 3.2670 | GBP | XLON | 06/03/2025 | 15:01:32 | 1176435175774818 | 2,924 | 3.2650 | GBP | XLON | 06/03/2025 | 15:01:56 | 1176435175774899 | 115 | 3.2650 | GBP | XLON | 06/03/2025 | 15:01:56 | 1176435175774900 | 2,314 | 3.2630 | GBP | XLON | 06/03/2025 | 15:02:01 | 1176435175774917 | 597 | 3.2630 | GBP | XLON | 06/03/2025 | 15:02:01 | 1176435175774918 | 1,616 | 3.2660 | GBP | XLON | 06/03/2025 | 15:02:33 | 1176435175775078 | 2,333 | 3.2690 | GBP | XLON | 06/03/2025 | 15:03:12 | 1176435175775250 | 1,067 | 3.2670 | GBP | XLON | 06/03/2025 | 15:03:17 | 1176435175775261 | 1,109 | 3.2670 | GBP | XLON | 06/03/2025 | 15:03:17 | 1176435175775260 | 1,661 | 3.2690 | GBP | XLON | 06/03/2025 | 15:05:18 | 1176435175776037 | 1,667 | 3.2670 | GBP | XLON | 06/03/2025 | 15:05:31 | 1176435175776075 | 3,445 | 3.2690 | GBP | XLON | 06/03/2025 | 15:07:00 | 1176435175776373 | 2,569 | 3.2670 | GBP | XLON | 06/03/2025 | 15:07:02 | 1176435175776383 | 2,266 | 3.2730 | GBP | XLON | 06/03/2025 | 15:07:53 | 1176435175776481 | 2,005 | 3.2730 | GBP | XLON | 06/03/2025 | 15:08:38 | 1176435175776606 | 2,225 | 3.2710 | GBP | XLON | 06/03/2025 | 15:09:00 | 1176435175776647 | 2,480 | 3.2680 | GBP | XLON | 06/03/2025 | 15:09:08 | 1176435175776670 | 1,214 | 3.2670 | GBP | XLON | 06/03/2025 | 15:09:20 | 1176435175776704 | 1,244 | 3.2670 | GBP | XLON | 06/03/2025 | 15:09:20 | 1176435175776705 | 1,595 | 3.2660 | GBP | XLON | 06/03/2025 | 15:10:05 | 1176435175776811 | 2,253 | 3.2640 | GBP | XLON | 06/03/2025 | 15:11:08 | 1176435175776991 | 964 | 3.2660 | GBP | XLON | 06/03/2025 | 15:11:38 | 1176435175777116 | 1,370 | 3.2660 | GBP | XLON | 06/03/2025 | 15:11:39 | 1176435175777117 | 321 | 3.2660 | GBP | XLON | 06/03/2025 | 15:12:14 | 1176435175777215 | 2,623 | 3.2660 | GBP | XLON | 06/03/2025 | 15:12:14 | 1176435175777214 | 1,559 | 3.2680 | GBP | XLON | 06/03/2025 | 15:13:37 | 1176435175777488 | 1,564 | 3.2680 | GBP | XLON | 06/03/2025 | 15:14:05 | 1176435175777547 | 2,170 | 3.2660 | GBP | XLON | 06/03/2025 | 15:15:03 | 1176435175777672 | 2,014 | 3.2640 | GBP | XLON | 06/03/2025 | 15:15:04 | 1176435175777680 | 1,075 | 3.2620 | GBP | XLON | 06/03/2025 | 15:15:40 | 1176435175777776 | 374 | 3.2620 | GBP | XLON | 06/03/2025 | 15:15:40 | 1176435175777777 | 1,644 | 3.2610 | GBP | XLON | 06/03/2025 | 15:16:36 | 1176435175777922 | 1,627 | 3.2590 | GBP | XLON | 06/03/2025 | 15:17:20 | 1176435175778079 | 255 | 3.2660 | GBP | XLON | 06/03/2025 | 15:18:30 | 1176435175778349 | 1,741 | 3.2660 | GBP | XLON | 06/03/2025 | 15:18:30 | 1176435175778348 | 1,660 | 3.2640 | GBP | XLON | 06/03/2025 | 15:18:34 | 1176435175778364 | 1,636 | 3.2620 | GBP | XLON | 06/03/2025 | 15:18:39 | 1176435175778405 | 2,175 | 3.2700 | GBP | XLON | 06/03/2025 | 15:21:16 | 1176435175779199 | 2,677 | 3.2720 | GBP | XLON | 06/03/2025 | 15:22:00 | 1176435175779308 | 1,839 | 3.2720 | GBP | XLON | 06/03/2025 | 15:22:40 | 1176435175779487 | 1,579 | 3.2720 | GBP | XLON | 06/03/2025 | 15:22:48 | 1176435175779513 | 874 | 3.2700 | GBP | XLON | 06/03/2025 | 15:23:09 | 1176435175779573 | 1,648 | 3.2700 | GBP | XLON | 06/03/2025 | 15:23:09 | 1176435175779572 | 1,880 | 3.2680 | GBP | XLON | 06/03/2025 | 15:23:51 | 1176435175779698 | 1,952 | 3.2680 | GBP | XLON | 06/03/2025 | 15:24:31 | 1176435175779877 | 3,029 | 3.2670 | GBP | XLON | 06/03/2025 | 15:25:01 | 1176435175779976 | 1,665 | 3.2660 | GBP | XLON | 06/03/2025 | 15:26:28 | 1176435175780193 | 1,550 | 3.2640 | GBP | XLON | 06/03/2025 | 15:27:00 | 1176435175780257 | 2,320 | 3.2690 | GBP | XLON | 06/03/2025 | 15:28:37 | 1176435175780660 | 2,143 | 3.2690 | GBP | XLON | 06/03/2025 | 15:28:47 | 1176435175780707 | 1,825 | 3.2730 | GBP | XLON | 06/03/2025 | 15:30:33 | 1176435175781001 | 2,189 | 3.2730 | GBP | XLON | 06/03/2025 | 15:31:09 | 1176435175781095 | 2,151 | 3.2730 | GBP | XLON | 06/03/2025 | 15:31:43 | 1176435175781205 | 1,782 | 3.2710 | GBP | XLON | 06/03/2025 | 15:31:50 | 1176435175781232 | 1,838 | 3.2710 | GBP | XLON | 06/03/2025 | 15:31:59 | 1176435175781246 | 422 | 3.2710 | GBP | XLON | 06/03/2025 | 15:31:59 | 1176435175781247 | 1,608 | 3.2690 | GBP | XLON | 06/03/2025 | 15:33:14 | 1176435175781454 | 1,749 | 3.2670 | GBP | XLON | 06/03/2025 | 15:34:18 | 1176435175781638 | 1,604 | 3.2650 | GBP | XLON | 06/03/2025 | 15:34:31 | 1176435175781733 | 1,631 | 3.2670 | GBP | XLON | 06/03/2025 | 15:35:22 | 1176435175781861 | 1,707 | 3.2670 | GBP | XLON | 06/03/2025 | 15:36:06 | 1176435175782094 | 1,719 | 3.2680 | GBP | XLON | 06/03/2025 | 15:36:45 | 1176435175782198 | 1,696 | 3.2690 | GBP | XLON | 06/03/2025 | 15:36:56 | 1176435175782274 | 1,707 | 3.2690 | GBP | XLON | 06/03/2025 | 15:37:16 | 1176435175782373 | 1,622 | 3.2700 | GBP | XLON | 06/03/2025 | 15:38:00 | 1176435175782508 | 1,694 | 3.2730 | GBP | XLON | 06/03/2025 | 15:38:34 | 1176435175782576 | 1,598 | 3.2740 | GBP | XLON | 06/03/2025 | 15:39:33 | 1176435175782706 | 1,687 | 3.2730 | GBP | XLON | 06/03/2025 | 15:39:56 | 1176435175782775 | 1,655 | 3.2730 | GBP | XLON | 06/03/2025 | 15:40:21 | 1176435175782842 | 1,670 | 3.2700 | GBP | XLON | 06/03/2025 | 15:40:55 | 1176435175782940 | 776 | 3.2670 | GBP | XLON | 06/03/2025 | 15:41:05 | 1176435175782972 | 1,033 | 3.2670 | GBP | XLON | 06/03/2025 | 15:41:05 | 1176435175782971 | 1,627 | 3.2680 | GBP | XLON | 06/03/2025 | 15:42:09 | 1176435175783145 | 65 | 3.2680 | GBP | XLON | 06/03/2025 | 15:42:14 | 1176435175783176 | 1,572 | 3.2680 | GBP | XLON | 06/03/2025 | 15:42:14 | 1176435175783175 | 1,313 | 3.2640 | GBP | XLON | 06/03/2025 | 15:43:00 | 1176435175783278 | 540 | 3.2640 | GBP | XLON | 06/03/2025 | 15:43:00 | 1176435175783279 | 1,602 | 3.2640 | GBP | XLON | 06/03/2025 | 15:44:00 | 1176435175783424 | 1,607 | 3.2620 | GBP | XLON | 06/03/2025 | 15:44:27 | 1176435175783465 | 1,652 | 3.2600 | GBP | XLON | 06/03/2025 | 15:45:33 | 1176435175783614 | 2,241 | 3.2590 | GBP | XLON | 06/03/2025 | 15:46:32 | 1176435175783799 | 1,754 | 3.2590 | GBP | XLON | 06/03/2025 | 15:47:45 | 1176435175784200 | 1,590 | 3.2570 | GBP | XLON | 06/03/2025 | 15:48:29 | 1176435175784308 | 3,001 | 3.2560 | GBP | XLON | 06/03/2025 | 15:49:39 | 1176435175784512 | 1,648 | 3.2560 | GBP | XLON | 06/03/2025 | 15:50:05 | 1176435175784587 | 2,776 | 3.2570 | GBP | XLON | 06/03/2025 | 15:51:38 | 1176435175785014 | 2,893 | 3.2600 | GBP | XLON | 06/03/2025 | 15:52:09 | 1176435175785191 | 2,118 | 3.2600 | GBP | XLON | 06/03/2025 | 15:52:47 | 1176435175785275 | 2,411 | 3.2580 | GBP | XLON | 06/03/2025 | 15:53:01 | 1176435175785326 | 389 | 3.2580 | GBP | XLON | 06/03/2025 | 15:53:01 | 1176435175785327 | 187 | 3.2560 | GBP | XLON | 06/03/2025 | 15:54:31 | 1176435175785572 | 1,564 | 3.2560 | GBP | XLON | 06/03/2025 | 15:54:31 | 1176435175785571 | 2,425 | 3.2550 | GBP | XLON | 06/03/2025 | 15:55:28 | 1176435175785782 | 5,679 | 3.2610 | GBP | XLON | 06/03/2025 | 15:58:03 | 1176435175786172 | 1,544 | 3.2610 | GBP | XLON | 06/03/2025 | 15:58:30 | 1176435175786256 | 2,450 | 3.2590 | GBP | XLON | 06/03/2025 | 15:58:39 | 1176435175786271 | 1,330 | 3.2590 | GBP | XLON | 06/03/2025 | 15:58:39 | 1176435175786272 | 4,266 | 3.2570 | GBP | XLON | 06/03/2025 | 15:59:03 | 1176435175786411 | 2,944 | 3.2550 | GBP | XLON | 06/03/2025 | 15:59:05 | 1176435175786421 | 2,393 | 3.2570 | GBP | XLON | 06/03/2025 | 16:00:16 | 1176435175786738 | 1,720 | 3.2550 | GBP | XLON | 06/03/2025 | 16:00:40 | 1176435175786827 | 71 | 3.2550 | GBP | XLON | 06/03/2025 | 16:00:40 | 1176435175786828 | 688 | 3.2530 | GBP | XLON | 06/03/2025 | 16:01:01 | 1176435175786920 | 1,817 | 3.2530 | GBP | XLON | 06/03/2025 | 16:01:05 | 1176435175786927 | 1,545 | 3.2520 | GBP | XLON | 06/03/2025 | 16:01:33 | 1176435175786992 | 1,955 | 3.2500 | GBP | XLON | 06/03/2025 | 16:02:22 | 1176435175787098 | 870 | 3.2530 | GBP | XLON | 06/03/2025 | 16:03:01 | 1176435175787200 | 1,350 | 3.2530 | GBP | XLON | 06/03/2025 | 16:03:02 | 1176435175787201 | 1,812 | 3.2530 | GBP | XLON | 06/03/2025 | 16:03:48 | 1176435175787418 | 223 | 3.2530 | GBP | XLON | 06/03/2025 | 16:03:48 | 1176435175787417 | 471 | 3.2530 | GBP | XLON | 06/03/2025 | 16:04:41 | 1176435175787593 | 1,596 | 3.2530 | GBP | XLON | 06/03/2025 | 16:04:41 | 1176435175787592 | 1,901 | 3.2510 | GBP | XLON | 06/03/2025 | 16:05:23 | 1176435175787798 | 439 | 3.2510 | GBP | XLON | 06/03/2025 | 16:05:23 | 1176435175787799 | 2,483 | 3.2510 | GBP | XLON | 06/03/2025 | 16:05:24 | 1176435175787814 | 1,486 | 3.2510 | GBP | XLON | 06/03/2025 | 16:05:36 | 1176435175788071 | 269 | 3.2510 | GBP | XLON | 06/03/2025 | 16:05:41 | 1176435175788135 | 1,526 | 3.2500 | GBP | XLON | 06/03/2025 | 16:06:05 | 1176435175788224 | 49 | 3.2500 | GBP | XLON | 06/03/2025 | 16:06:07 | 1176435175788226 | 745 | 3.2550 | GBP | XLON | 06/03/2025 | 16:07:17 | 1176435175788483 | 803 | 3.2560 | GBP | XLON | 06/03/2025 | 16:08:32 | 1176435175788708 | 765 | 3.2590 | GBP | XLON | 06/03/2025 | 16:08:36 | 1176435175788740 | 712 | 3.2590 | GBP | XLON | 06/03/2025 | 16:08:36 | 1176435175788742 | 4,629 | 3.2590 | GBP | XLON | 06/03/2025 | 16:08:36 | 1176435175788741 | 3,607 | 3.2580 | GBP | XLON | 06/03/2025 | 16:08:44 | 1176435175788775 | 976 | 3.2580 | GBP | XLON | 06/03/2025 | 16:08:44 | 1176435175788776 | 203 | 3.2600 | GBP | XLON | 06/03/2025 | 16:09:25 | 1176435175788939 | 1,463 | 3.2600 | GBP | XLON | 06/03/2025 | 16:09:28 | 1176435175788941 | 1,612 | 3.2580 | GBP | XLON | 06/03/2025 | 16:10:13 | 1176435175789240 | 1,544 | 3.2580 | GBP | XLON | 06/03/2025 | 16:10:40 | 1176435175789385 | 796 | 3.2580 | GBP | XLON | 06/03/2025 | 16:10:58 | 1176435175789597 | 748 | 3.2580 | GBP | XLON | 06/03/2025 | 16:10:58 | 1176435175789596 | 2,123 | 3.2580 | GBP | XLON | 06/03/2025 | 16:11:09 | 1176435175789730 | 1,791 | 3.2580 | GBP | XLON | 06/03/2025 | 16:11:25 | 1176435175789839 | 2,205 | 3.2570 | GBP | XLON | 06/03/2025 | 16:12:02 | 1176435175789930 | 1,582 | 3.2560 | GBP | XLON | 06/03/2025 | 16:12:07 | 1176435175789935 | 1,690 | 3.2540 | GBP | XLON | 06/03/2025 | 16:12:39 | 1176435175790007 | 2,015 | 3.2530 | GBP | XLON | 06/03/2025 | 16:13:12 | 1176435175790116 | 1,997 | 3.2540 | GBP | XLON | 06/03/2025 | 16:13:12 | 1176435175790114 | 1,468 | 3.2510 | GBP | XLON | 06/03/2025 | 16:13:32 | 1176435175790212 | 849 | 3.2510 | GBP | XLON | 06/03/2025 | 16:13:32 | 1176435175790211 | 1,738 | 3.2490 | GBP | XLON | 06/03/2025 | 16:14:09 | 1176435175790349 | 2,420 | 3.2510 | GBP | XLON | 06/03/2025 | 16:14:53 | 1176435175790525 | 837 | 3.2510 | GBP | XLON | 06/03/2025 | 16:14:53 | 1176435175790526 | 211 | 3.2510 | GBP | XLON | 06/03/2025 | 16:14:53 | 1176435175790527 | 701 | 3.2530 | GBP | XLON | 06/03/2025 | 16:15:35 | 1176435175790667 | 817 | 3.2530 | GBP | XLON | 06/03/2025 | 16:15:35 | 1176435175790668 | 1,489 | 3.2530 | GBP | XLON | 06/03/2025 | 16:15:37 | 1176435175790675 | 695 | 3.2530 | GBP | XLON | 06/03/2025 | 16:15:38 | 1176435175790676 | 2,729 | 3.2520 | GBP | XLON | 06/03/2025 | 16:15:59 | 1176435175790763 | 2,490 | 3.2520 | GBP | XLON | 06/03/2025 | 16:16:33 | 1176435175790927 | 1,012 | 3.2520 | GBP | XLON | 06/03/2025 | 16:17:09 | 1176435175791098 | 119 | 3.2520 | GBP | XLON | 06/03/2025 | 16:17:09 | 1176435175791100 | 1,546 | 3.2520 | GBP | XLON | 06/03/2025 | 16:17:09 | 1176435175791099 | 1,876 | 3.2510 | GBP | XLON | 06/03/2025 | 16:17:10 | 1176435175791101 | 58 | 3.2520 | GBP | XLON | 06/03/2025 | 16:18:31 | 1176435175791395 | 981 | 3.2520 | GBP | XLON | 06/03/2025 | 16:18:33 | 1176435175791400 | 5,786 | 3.2520 | GBP | XLON | 06/03/2025 | 16:18:33 | 1176435175791401 | 1,680 | 3.2510 | GBP | XLON | 06/03/2025 | 16:19:27 | 1176435175791695 | 353 | 3.2510 | GBP | XLON | 06/03/2025 | 16:19:27 | 1176435175791694 | 1,624 | 3.2520 | GBP | XLON | 06/03/2025 | 16:19:28 | 1176435175791702 | 347,307 | 3.2755 | GBP | OTC | 06/03/2025 | 16:58:08 |
| 4,631 | 3.9720 | EUR | XMAD | 06/03/2025 | 08:00:40 | 040000503 | 4,827 | 3.9700 | EUR | XMAD | 06/03/2025 | 08:00:40 | 040000504 | 4,165 | 3.9770 | EUR | XMAD | 06/03/2025 | 08:01:15 | 040000539 | 4,219 | 3.9740 | EUR | XMAD | 06/03/2025 | 08:01:16 | 040000542 | 1,963 | 3.9640 | EUR | XMAD | 06/03/2025 | 08:01:41 | 040000567 | 1,950 | 3.9620 | EUR | XMAD | 06/03/2025 | 08:01:41 | 040000568 | 631 | 3.9600 | EUR | XMAD | 06/03/2025 | 08:01:42 | 040000573 | 2,315 | 4.0150 | EUR | XMAD | 06/03/2025 | 08:03:11 | 040000709 | 2,302 | 4.0100 | EUR | XMAD | 06/03/2025 | 08:03:11 | 040000717 | 2,261 | 4.0120 | EUR | XMAD | 06/03/2025 | 08:03:11 | 040000714 | 2,362 | 4.0030 | EUR | XMAD | 06/03/2025 | 08:04:31 | 040000786 | 2,307 | 4.0040 | EUR | XMAD | 06/03/2025 | 08:04:31 | 040000792 | 2,229 | 4.0070 | EUR | XMAD | 06/03/2025 | 08:05:04 | 040000827 | 492 | 4.0170 | EUR | XMAD | 06/03/2025 | 08:05:40 | 040000908 | 2,021 | 4.0190 | EUR | XMAD | 06/03/2025 | 08:05:40 | 040000902 | 1,828 | 4.0140 | EUR | XMAD | 06/03/2025 | 08:06:42 | 040000996 | 1,892 | 4.0120 | EUR | XMAD | 06/03/2025 | 08:06:46 | 040001003 | 1,961 | 4.0010 | EUR | XMAD | 06/03/2025 | 08:07:31 | 040001027 | 1,875 | 4.0050 | EUR | XMAD | 06/03/2025 | 08:08:09 | 040001045 | 1,948 | 3.9990 | EUR | XMAD | 06/03/2025 | 08:08:22 | 040001061 | 973 | 4.0030 | EUR | XMAD | 06/03/2025 | 08:09:12 | 040001113 | 896 | 4.0030 | EUR | XMAD | 06/03/2025 | 08:09:12 | 040001114 | 216 | 4.0150 | EUR | XMAD | 06/03/2025 | 08:10:20 | 040001165 | 1,733 | 4.0150 | EUR | XMAD | 06/03/2025 | 08:10:20 | 040001166 | 1,949 | 4.0180 | EUR | XMAD | 06/03/2025 | 08:10:31 | 040001186 | 2,019 | 4.0150 | EUR | XMAD | 06/03/2025 | 08:10:39 | 040001198 | 875 | 4.0120 | EUR | XMAD | 06/03/2025 | 08:11:29 | 040001242 | 2,015 | 4.0140 | EUR | XMAD | 06/03/2025 | 08:11:29 | 040001236 | 2,560 | 4.0040 | EUR | XMAD | 06/03/2025 | 08:12:53 | 040001315 | 1,685 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:13:29 | 040001364 | 306 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:13:29 | 040001362 | 306 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:13:29 | 040001363 | 2,147 | 3.9990 | EUR | XMAD | 06/03/2025 | 08:14:08 | 040001386 | 2,099 | 4.0050 | EUR | XMAD | 06/03/2025 | 08:15:02 | 040001441 | 207 | 4.0080 | EUR | XMAD | 06/03/2025 | 08:15:46 | 040001519 | 1,772 | 4.0080 | EUR | XMAD | 06/03/2025 | 08:15:46 | 040001518 | 1,909 | 4.0040 | EUR | XMAD | 06/03/2025 | 08:16:02 | 040001534 | 1,865 | 4.0170 | EUR | XMAD | 06/03/2025 | 08:17:04 | 040001559 | 1,568 | 4.0160 | EUR | XMAD | 06/03/2025 | 08:17:34 | 040001569 | 1,058 | 4.0190 | EUR | XMAD | 06/03/2025 | 08:18:15 | 040001603 | 887 | 4.0190 | EUR | XMAD | 06/03/2025 | 08:18:15 | 040001604 | 1,853 | 4.0090 | EUR | XMAD | 06/03/2025 | 08:18:43 | 040001622 | 1,819 | 4.0050 | EUR | XMAD | 06/03/2025 | 08:19:19 | 040001643 | 1,835 | 4.0030 | EUR | XMAD | 06/03/2025 | 08:19:24 | 040001645 | 1,929 | 4.0070 | EUR | XMAD | 06/03/2025 | 08:21:14 | 040001761 | 1,994 | 4.0040 | EUR | XMAD | 06/03/2025 | 08:22:00 | 040001802 | 25 | 3.9980 | EUR | XMAD | 06/03/2025 | 08:22:29 | 040001851 | 887 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:23:07 | 040001881 | 1,105 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:23:07 | 040001882 | 2,018 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:23:32 | 040001917 | 1,948 | 4.0040 | EUR | XMAD | 06/03/2025 | 08:24:33 | 040001977 | 1,000 | 4.0060 | EUR | XMAD | 06/03/2025 | 08:25:39 | 040001989 | 1,905 | 4.0110 | EUR | XMAD | 06/03/2025 | 08:26:03 | 040002015 | 2,413 | 4.0080 | EUR | XMAD | 06/03/2025 | 08:26:38 | 040002022 | 2,205 | 4.0070 | EUR | XMAD | 06/03/2025 | 08:27:51 | 040002045 | 2,146 | 4.0020 | EUR | XMAD | 06/03/2025 | 08:28:30 | 040002061 | 2,029 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:28:32 | 040002065 | 1,949 | 3.9970 | EUR | XMAD | 06/03/2025 | 08:30:01 | 040002127 | 1,937 | 4.0000 | EUR | XMAD | 06/03/2025 | 08:30:43 | 040002161 | 1,948 | 3.9990 | EUR | XMAD | 06/03/2025 | 08:31:49 | 040002236 | 1,897 | 3.9970 | EUR | XMAD | 06/03/2025 | 08:32:38 | 040002279 | 1,903 | 3.9930 | EUR | XMAD | 06/03/2025 | 08:33:37 | 040002327 | 1,926 | 3.9900 | EUR | XMAD | 06/03/2025 | 08:33:37 | 040002339 | 500 | 3.9880 | EUR | XMAD | 06/03/2025 | 08:35:17 | 040002386 | 2,637 | 3.9910 | EUR | XMAD | 06/03/2025 | 08:36:13 | 040002428 | 2,186 | 3.9920 | EUR | XMAD | 06/03/2025 | 08:36:55 | 040002464 | 2,013 | 3.9900 | EUR | XMAD | 06/03/2025 | 08:37:55 | 040002502 | 1,976 | 3.9880 | EUR | XMAD | 06/03/2025 | 08:38:41 | 040002537 | 1,818 | 3.9900 | EUR | XMAD | 06/03/2025 | 08:39:12 | 040002547 | 1,860 | 3.9920 | EUR | XMAD | 06/03/2025 | 08:39:55 | 040002577 | 18 | 3.9930 | EUR | XMAD | 06/03/2025 | 08:40:49 | 040002598 | 1,805 | 3.9930 | EUR | XMAD | 06/03/2025 | 08:40:49 | 040002599 | 1,500 | 3.9930 | EUR | XMAD | 06/03/2025 | 08:41:59 | 040002643 | 1,909 | 3.9870 | EUR | XMAD | 06/03/2025 | 08:42:29 | 040002653 | 238 | 3.9870 | EUR | XMAD | 06/03/2025 | 08:42:29 | 040002652 | 2,137 | 3.9840 | EUR | XMAD | 06/03/2025 | 08:43:55 | 040002692 | 1,992 | 3.9800 | EUR | XMAD | 06/03/2025 | 08:44:30 | 040002749 | 1,706 | 3.9670 | EUR | XMAD | 06/03/2025 | 08:45:17 | 040002802 | 263 | 3.9670 | EUR | XMAD | 06/03/2025 | 08:45:17 | 040002801 | 1,864 | 3.9710 | EUR | XMAD | 06/03/2025 | 08:46:51 | 040002937 | 1,964 | 3.9750 | EUR | XMAD | 06/03/2025 | 08:47:57 | 040002974 | 249 | 3.9730 | EUR | XMAD | 06/03/2025 | 08:48:10 | 040002981 | 1,611 | 3.9730 | EUR | XMAD | 06/03/2025 | 08:48:10 | 040002980 | 991 | 3.9720 | EUR | XMAD | 06/03/2025 | 08:49:05 | 040003010 | 979 | 3.9720 | EUR | XMAD | 06/03/2025 | 08:49:05 | 040003011 | 416 | 3.9670 | EUR | XMAD | 06/03/2025 | 08:50:05 | 040003029 | 1,499 | 3.9670 | EUR | XMAD | 06/03/2025 | 08:50:05 | 040003030 | 1,922 | 3.9610 | EUR | XMAD | 06/03/2025 | 08:51:00 | 040003046 | 1,912 | 3.9590 | EUR | XMAD | 06/03/2025 | 08:51:50 | 040003061 | 1,879 | 3.9560 | EUR | XMAD | 06/03/2025 | 08:52:50 | 040003132 | 1,908 | 3.9580 | EUR | XMAD | 06/03/2025 | 08:52:50 | 040003119 | 2,031 | 3.9610 | EUR | XMAD | 06/03/2025 | 08:55:09 | 040003196 | 2,028 | 3.9690 | EUR | XMAD | 06/03/2025 | 08:56:00 | 040003231 | 2,015 | 3.9680 | EUR | XMAD | 06/03/2025 | 08:56:43 | 040003249 | 1,970 | 3.9650 | EUR | XMAD | 06/03/2025 | 08:58:31 | 040003279 | 1,835 | 3.9650 | EUR | XMAD | 06/03/2025 | 08:58:46 | 040003283 | 1,970 | 3.9580 | EUR | XMAD | 06/03/2025 | 09:00:01 | 040003308 | 1,948 | 3.9540 | EUR | XMAD | 06/03/2025 | 09:00:47 | 040003338 | 1,908 | 3.9530 | EUR | XMAD | 06/03/2025 | 09:02:13 | 040003378 | 1,876 | 3.9540 | EUR | XMAD | 06/03/2025 | 09:02:29 | 040003382 | 597 | 3.9530 | EUR | XMAD | 06/03/2025 | 09:03:46 | 040003413 | 2,562 | 3.9530 | EUR | XMAD | 06/03/2025 | 09:04:24 | 040003431 | 1,915 | 3.9530 | EUR | XMAD | 06/03/2025 | 09:05:48 | 040003450 | 221 | 3.9530 | EUR | XMAD | 06/03/2025 | 09:05:48 | 040003451 | 31 | 3.9490 | EUR | XMAD | 06/03/2025 | 09:06:17 | 040003491 | 527 | 3.9490 | EUR | XMAD | 06/03/2025 | 09:06:17 | 040003493 | 1,470 | 3.9490 | EUR | XMAD | 06/03/2025 | 09:06:17 | 040003492 | 1,903 | 3.9470 | EUR | XMAD | 06/03/2025 | 09:07:08 | 040003531 | 1,882 | 3.9450 | EUR | XMAD | 06/03/2025 | 09:07:08 | 040003534 | 1,997 | 3.9400 | EUR | XMAD | 06/03/2025 | 09:09:05 | 040003574 | 1,967 | 3.9420 | EUR | XMAD | 06/03/2025 | 09:10:10 | 040003597 | 1,957 | 3.9420 | EUR | XMAD | 06/03/2025 | 09:11:05 | 040003671 | 1,938 | 3.9400 | EUR | XMAD | 06/03/2025 | 09:12:14 | 040003686 | 1,969 | 3.9410 | EUR | XMAD | 06/03/2025 | 09:13:16 | 040003717 | 1,930 | 3.9360 | EUR | XMAD | 06/03/2025 | 09:14:04 | 040003733 | 1,976 | 3.9250 | EUR | XMAD | 06/03/2025 | 09:15:25 | 040003775 | 94 | 3.9250 | EUR | XMAD | 06/03/2025 | 09:16:05 | 040003815 | 1,906 | 3.9270 | EUR | XMAD | 06/03/2025 | 09:16:05 | 040003814 | 1,863 | 3.9240 | EUR | XMAD | 06/03/2025 | 09:17:20 | 040003824 | 1,841 | 3.9230 | EUR | XMAD | 06/03/2025 | 09:18:25 | 040003842 | 1,869 | 3.9200 | EUR | XMAD | 06/03/2025 | 09:19:01 | 040003875 | 426 | 3.9190 | EUR | XMAD | 06/03/2025 | 09:20:18 | 040003921 | 1,429 | 3.9190 | EUR | XMAD | 06/03/2025 | 09:20:18 | 040003920 | 1,903 | 3.9160 | EUR | XMAD | 06/03/2025 | 09:23:36 | 040003979 | 1,830 | 3.9130 | EUR | XMAD | 06/03/2025 | 09:24:06 | 040003983 | 1,500 | 3.9110 | EUR | XMAD | 06/03/2025 | 09:24:51 | 040004007 | 324 | 3.9110 | EUR | XMAD | 06/03/2025 | 09:25:20 | 040004020 | 1,935 | 3.9080 | EUR | XMAD | 06/03/2025 | 09:25:27 | 040004031 | 2,153 | 3.9070 | EUR | XMAD | 06/03/2025 | 09:25:53 | 040004065 | 1,400 | 3.8960 | EUR | XMAD | 06/03/2025 | 09:26:57 | 040004111 | 1,278 | 3.9010 | EUR | XMAD | 06/03/2025 | 09:28:58 | 040004154 | 1,000 | 3.9010 | EUR | XMAD | 06/03/2025 | 09:28:58 | 040004153 | 2,158 | 3.8990 | EUR | XMAD | 06/03/2025 | 09:29:25 | 040004161 | 1,945 | 3.8990 | EUR | XMAD | 06/03/2025 | 09:30:21 | 040004196 | 1,890 | 3.8980 | EUR | XMAD | 06/03/2025 | 09:32:16 | 040004265 | 1,830 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:34:14 | 040004293 | 1,804 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:35:38 | 040004315 | 370 | 3.9050 | EUR | XMAD | 06/03/2025 | 09:36:54 | 040004341 | 1,422 | 3.9050 | EUR | XMAD | 06/03/2025 | 09:36:54 | 040004340 | 1,220 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:37:00 | 040004345 | 593 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:37:00 | 040004344 | 1,123 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:38:03 | 040004355 | 2,223 | 3.9100 | EUR | XMAD | 06/03/2025 | 09:41:19 | 040004451 | 2,000 | 3.9100 | EUR | XMAD | 06/03/2025 | 09:42:17 | 040004465 | 1,162 | 3.9130 | EUR | XMAD | 06/03/2025 | 09:43:10 | 040004475 | 974 | 3.9130 | EUR | XMAD | 06/03/2025 | 09:43:10 | 040004474 | 1,379 | 3.9110 | EUR | XMAD | 06/03/2025 | 09:43:29 | 040004479 | 536 | 3.9110 | EUR | XMAD | 06/03/2025 | 09:43:29 | 040004480 | 2,063 | 3.9060 | EUR | XMAD | 06/03/2025 | 09:44:52 | 040004509 | 1,960 | 3.9060 | EUR | XMAD | 06/03/2025 | 09:45:37 | 040004533 | 501 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:46:34 | 040004570 | 1,450 | 3.9030 | EUR | XMAD | 06/03/2025 | 09:46:34 | 040004569 | 1,881 | 3.9010 | EUR | XMAD | 06/03/2025 | 09:48:18 | 040004637 | 708 | 3.8930 | EUR | XMAD | 06/03/2025 | 09:49:33 | 040004729 | 1,250 | 3.8930 | EUR | XMAD | 06/03/2025 | 09:49:33 | 040004728 | 1,978 | 3.8940 | EUR | XMAD | 06/03/2025 | 09:51:26 | 040004780 | 1,896 | 3.8910 | EUR | XMAD | 06/03/2025 | 09:52:06 | 040004804 | 1,470 | 3.8890 | EUR | XMAD | 06/03/2025 | 09:53:22 | 040004825 | 2,115 | 3.8890 | EUR | XMAD | 06/03/2025 | 09:54:33 | 040004853 | 1,963 | 3.8970 | EUR | XMAD | 06/03/2025 | 09:57:30 | 040004897 | 1,914 | 3.8970 | EUR | XMAD | 06/03/2025 | 09:58:39 | 040004929 | 30 | 3.8950 | EUR | XMAD | 06/03/2025 | 09:59:56 | 040004964 | 1,922 | 3.8950 | EUR | XMAD | 06/03/2025 | 09:59:56 | 040004965 | 1,957 | 3.8950 | EUR | XMAD | 06/03/2025 | 10:00:11 | 040004977 | 1,911 | 3.8910 | EUR | XMAD | 06/03/2025 | 10:01:13 | 040005037 | 1,000 | 3.8890 | EUR | XMAD | 06/03/2025 | 10:02:18 | 040005074 | 2,318 | 3.8890 | EUR | XMAD | 06/03/2025 | 10:03:51 | 040005121 | 2,098 | 3.8950 | EUR | XMAD | 06/03/2025 | 10:04:44 | 040005197 | 2,000 | 3.8930 | EUR | XMAD | 06/03/2025 | 10:07:49 | 040005315 | 2,017 | 3.8910 | EUR | XMAD | 06/03/2025 | 10:08:26 | 040005333 | 1,801 | 3.8910 | EUR | XMAD | 06/03/2025 | 10:09:40 | 040005357 | 1,809 | 3.8890 | EUR | XMAD | 06/03/2025 | 10:10:57 | 040005415 | 1,851 | 3.8920 | EUR | XMAD | 06/03/2025 | 10:11:51 | 040005438 | 1,888 | 3.8930 | EUR | XMAD | 06/03/2025 | 10:13:58 | 040005488 | 1,875 | 3.8930 | EUR | XMAD | 06/03/2025 | 10:15:07 | 040005530 | 177 | 3.8950 | EUR | XMAD | 06/03/2025 | 10:17:23 | 040005635 | 1,687 | 3.8950 | EUR | XMAD | 06/03/2025 | 10:19:12 | 040005729 | 1,807 | 3.8960 | EUR | XMAD | 06/03/2025 | 10:19:33 | 040005747 | 1,786 | 3.8960 | EUR | XMAD | 06/03/2025 | 10:20:04 | 040005764 | 1,872 | 3.8930 | EUR | XMAD | 06/03/2025 | 10:21:47 | 040005802 | 1,902 | 3.8890 | EUR | XMAD | 06/03/2025 | 10:22:47 | 040005833 | 1,901 | 3.8870 | EUR | XMAD | 06/03/2025 | 10:23:55 | 040005855 | 1,868 | 3.8790 | EUR | XMAD | 06/03/2025 | 10:25:39 | 040005947 | 1,897 | 3.8740 | EUR | XMAD | 06/03/2025 | 10:27:40 | 040006001 | 1,830 | 3.8770 | EUR | XMAD | 06/03/2025 | 10:29:23 | 040006057 | 1,879 | 3.8840 | EUR | XMAD | 06/03/2025 | 10:31:30 | 040006131 | 1,900 | 3.8800 | EUR | XMAD | 06/03/2025 | 10:34:45 | 040006259 | 1,876 | 3.8820 | EUR | XMAD | 06/03/2025 | 10:34:45 | 040006257 | 1,849 | 3.8780 | EUR | XMAD | 06/03/2025 | 10:36:47 | 040006313 | 1,830 | 3.8770 | EUR | XMAD | 06/03/2025 | 10:39:03 | 040006376 | 407 | 3.8730 | EUR | XMAD | 06/03/2025 | 10:40:20 | 040006452 | 1,456 | 3.8730 | EUR | XMAD | 06/03/2025 | 10:40:20 | 040006453 | 1,834 | 3.8700 | EUR | XMAD | 06/03/2025 | 10:42:41 | 040006516 | 1,811 | 3.8630 | EUR | XMAD | 06/03/2025 | 10:43:32 | 040006534 | 251 | 3.8610 | EUR | XMAD | 06/03/2025 | 10:43:32 | 040006545 | 2,503 | 3.8520 | EUR | XMAD | 06/03/2025 | 10:47:08 | 040006660 | 2,322 | 3.8440 | EUR | XMAD | 06/03/2025 | 10:48:48 | 040006761 | 2,032 | 3.8470 | EUR | XMAD | 06/03/2025 | 10:50:22 | 040006801 | 1,903 | 3.8480 | EUR | XMAD | 06/03/2025 | 10:51:45 | 040006853 | 1,900 | 3.8460 | EUR | XMAD | 06/03/2025 | 10:52:20 | 040006865 | 1,840 | 3.8500 | EUR | XMAD | 06/03/2025 | 10:55:32 | 040006953 | 1,853 | 3.8520 | EUR | XMAD | 06/03/2025 | 10:57:35 | 040007014 | 1,866 | 3.8510 | EUR | XMAD | 06/03/2025 | 11:00:22 | 040007119 | 1,881 | 3.8490 | EUR | XMAD | 06/03/2025 | 11:02:07 | 040007153 | 1,857 | 3.8540 | EUR | XMAD | 06/03/2025 | 11:03:29 | 040007194 | 1,862 | 3.8520 | EUR | XMAD | 06/03/2025 | 11:03:29 | 040007198 | 1,828 | 3.8510 | EUR | XMAD | 06/03/2025 | 11:05:43 | 040007238 | 1,826 | 3.8460 | EUR | XMAD | 06/03/2025 | 11:06:34 | 040007255 | 1,652 | 3.8510 | EUR | XMAD | 06/03/2025 | 11:10:17 | 040007360 | 215 | 3.8510 | EUR | XMAD | 06/03/2025 | 11:10:17 | 040007359 | 1,870 | 3.8490 | EUR | XMAD | 06/03/2025 | 11:10:31 | 040007368 | 1,855 | 3.8450 | EUR | XMAD | 06/03/2025 | 11:12:09 | 040007400 | 1,862 | 3.8390 | EUR | XMAD | 06/03/2025 | 11:13:52 | 040007470 | 1,841 | 3.8390 | EUR | XMAD | 06/03/2025 | 11:15:38 | 040007495 | 1,852 | 3.8400 | EUR | XMAD | 06/03/2025 | 11:18:09 | 040007539 | 1,885 | 3.8420 | EUR | XMAD | 06/03/2025 | 11:21:04 | 040007600 | 851 | 3.8420 | EUR | XMAD | 06/03/2025 | 11:22:24 | 040007607 | 976 | 3.8420 | EUR | XMAD | 06/03/2025 | 11:22:24 | 040007606 | 1,851 | 3.8480 | EUR | XMAD | 06/03/2025 | 11:25:10 | 040007701 | 100 | 3.8440 | EUR | XMAD | 06/03/2025 | 11:26:21 | 040007736 | 1,679 | 3.8500 | EUR | XMAD | 06/03/2025 | 11:28:13 | 040007775 | 127 | 3.8500 | EUR | XMAD | 06/03/2025 | 11:28:13 | 040007774 | 479 | 3.8490 | EUR | XMAD | 06/03/2025 | 11:28:29 | 040007781 | 1,318 | 3.8490 | EUR | XMAD | 06/03/2025 | 11:28:29 | 040007782 | 1,801 | 3.8430 | EUR | XMAD | 06/03/2025 | 11:29:59 | 040007833 | 1,853 | 3.8390 | EUR | XMAD | 06/03/2025 | 11:32:26 | 040007904 | 1,883 | 3.8450 | EUR | XMAD | 06/03/2025 | 11:35:19 | 040007984 | 1,874 | 3.8440 | EUR | XMAD | 06/03/2025 | 11:37:29 | 040008030 | 1,879 | 3.8480 | EUR | XMAD | 06/03/2025 | 11:41:10 | 040008123 | 1,854 | 3.8500 | EUR | XMAD | 06/03/2025 | 11:41:10 | 040008115 | 1,827 | 3.8540 | EUR | XMAD | 06/03/2025 | 11:43:12 | 040008157 | 1,812 | 3.8650 | EUR | XMAD | 06/03/2025 | 11:46:37 | 040008225 | 1,818 | 3.8630 | EUR | XMAD | 06/03/2025 | 11:46:37 | 040008235 | 1,790 | 3.8650 | EUR | XMAD | 06/03/2025 | 11:49:55 | 040008293 | 1,788 | 3.8700 | EUR | XMAD | 06/03/2025 | 11:50:57 | 040008325 | 1,792 | 3.8720 | EUR | XMAD | 06/03/2025 | 11:53:40 | 040008363 | 625 | 3.8700 | EUR | XMAD | 06/03/2025 | 11:55:25 | 040008381 | 2,419 | 3.8720 | EUR | XMAD | 06/03/2025 | 11:57:24 | 040008411 | 1,512 | 3.8790 | EUR | XMAD | 06/03/2025 | 11:58:32 | 040008485 | 561 | 3.8790 | EUR | XMAD | 06/03/2025 | 11:58:32 | 040008486 | 2,006 | 3.8810 | EUR | XMAD | 06/03/2025 | 12:01:53 | 040008538 | 1,958 | 3.8920 | EUR | XMAD | 06/03/2025 | 12:04:23 | 040008608 | 1,963 | 3.8900 | EUR | XMAD | 06/03/2025 | 12:04:23 | 040008610 | 1,863 | 3.8930 | EUR | XMAD | 06/03/2025 | 12:06:37 | 040008671 | 1,828 | 3.8910 | EUR | XMAD | 06/03/2025 | 12:10:11 | 040008771 | 1,820 | 3.8880 | EUR | XMAD | 06/03/2025 | 12:10:14 | 040008779 | 1,837 | 3.8810 | EUR | XMAD | 06/03/2025 | 12:12:58 | 040008883 | 1,881 | 3.8790 | EUR | XMAD | 06/03/2025 | 12:13:59 | 040008914 | 1,875 | 3.8810 | EUR | XMAD | 06/03/2025 | 12:17:07 | 040009006 | 1,831 | 3.8830 | EUR | XMAD | 06/03/2025 | 12:18:46 | 040009027 | 1,845 | 3.8860 | EUR | XMAD | 06/03/2025 | 12:20:15 | 040009070 | 1,864 | 3.8820 | EUR | XMAD | 06/03/2025 | 12:22:27 | 040009105 | 1,860 | 3.8860 | EUR | XMAD | 06/03/2025 | 12:24:31 | 040009142 | 1,873 | 3.8870 | EUR | XMAD | 06/03/2025 | 12:27:17 | 040009190 | 1,869 | 3.8860 | EUR | XMAD | 06/03/2025 | 12:29:23 | 040009210 | 389 | 3.8890 | EUR | XMAD | 06/03/2025 | 12:31:06 | 040009293 | 1,470 | 3.8890 | EUR | XMAD | 06/03/2025 | 12:31:06 | 040009292 | 406 | 3.8880 | EUR | XMAD | 06/03/2025 | 12:34:02 | 040009325 | 1,456 | 3.8880 | EUR | XMAD | 06/03/2025 | 12:34:02 | 040009324 | 1,892 | 3.8830 | EUR | XMAD | 06/03/2025 | 12:35:43 | 040009360 | 1,875 | 3.8790 | EUR | XMAD | 06/03/2025 | 12:37:32 | 040009397 | 1,894 | 3.8720 | EUR | XMAD | 06/03/2025 | 12:39:39 | 040009436 | 1,878 | 3.8710 | EUR | XMAD | 06/03/2025 | 12:41:40 | 040009476 | 1,910 | 3.8780 | EUR | XMAD | 06/03/2025 | 12:44:53 | 040009518 | 1,890 | 3.8840 | EUR | XMAD | 06/03/2025 | 12:46:01 | 040009528 | 1,883 | 3.8860 | EUR | XMAD | 06/03/2025 | 12:50:26 | 040009606 | 1,749 | 3.8830 | EUR | XMAD | 06/03/2025 | 12:51:12 | 040009648 | 134 | 3.8830 | EUR | XMAD | 06/03/2025 | 12:51:12 | 040009649 | 1,190 | 3.8830 | EUR | XMAD | 06/03/2025 | 12:52:46 | 040009654 | 2,133 | 3.8840 | EUR | XMAD | 06/03/2025 | 12:55:30 | 040009752 | 2,006 | 3.8920 | EUR | XMAD | 06/03/2025 | 13:00:01 | 040009835 | 7 | 3.8900 | EUR | XMAD | 06/03/2025 | 13:00:52 | 040009852 | 579 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:04:18 | 040009946 | 415 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:04:18 | 040009945 | 927 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:04:18 | 040009947 | 2,575 | 3.9020 | EUR | XMAD | 06/03/2025 | 13:04:18 | 040009938 | 2,430 | 3.8980 | EUR | XMAD | 06/03/2025 | 13:06:28 | 040009992 | 2,048 | 3.9060 | EUR | XMAD | 06/03/2025 | 13:09:12 | 040010012 | 2,007 | 3.8970 | EUR | XMAD | 06/03/2025 | 13:11:37 | 040010073 | 950 | 3.8930 | EUR | XMAD | 06/03/2025 | 13:13:29 | 040010097 | 2,378 | 3.8940 | EUR | XMAD | 06/03/2025 | 13:16:06 | 040010126 | 1,893 | 3.8910 | EUR | XMAD | 06/03/2025 | 13:16:07 | 040010131 | 2,076 | 3.8840 | EUR | XMAD | 06/03/2025 | 13:21:24 | 040010266 | 141 | 3.8810 | EUR | XMAD | 06/03/2025 | 13:24:04 | 040010384 | 1,821 | 3.8810 | EUR | XMAD | 06/03/2025 | 13:24:04 | 040010383 | 1,869 | 3.8810 | EUR | XMAD | 06/03/2025 | 13:28:40 | 040010438 | 1,861 | 3.8850 | EUR | XMAD | 06/03/2025 | 13:32:24 | 040010495 | 1,853 | 3.8910 | EUR | XMAD | 06/03/2025 | 13:34:00 | 040010505 | 1,843 | 3.8950 | EUR | XMAD | 06/03/2025 | 13:35:52 | 040010520 | 722 | 3.8980 | EUR | XMAD | 06/03/2025 | 13:37:23 | 040010532 | 1,106 | 3.8980 | EUR | XMAD | 06/03/2025 | 13:37:23 | 040010531 | 1,832 | 3.9030 | EUR | XMAD | 06/03/2025 | 13:40:30 | 040010559 | 1,805 | 3.9040 | EUR | XMAD | 06/03/2025 | 13:43:51 | 040010656 | 1,840 | 3.9020 | EUR | XMAD | 06/03/2025 | 13:44:57 | 040010699 | 1,843 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:45:09 | 040010710 | 1,786 | 3.9010 | EUR | XMAD | 06/03/2025 | 13:49:10 | 040010771 | 1,840 | 3.9060 | EUR | XMAD | 06/03/2025 | 13:50:09 | 040010793 | 1,870 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:52:06 | 040010831 | 1,868 | 3.9000 | EUR | XMAD | 06/03/2025 | 13:53:31 | 040010844 | 1,854 | 3.8940 | EUR | XMAD | 06/03/2025 | 13:55:51 | 040010875 | 1,826 | 3.8930 | EUR | XMAD | 06/03/2025 | 13:57:32 | 040010923 | 1,809 | 3.8950 | EUR | XMAD | 06/03/2025 | 14:00:12 | 040010962 | 2,517 | 3.8850 | EUR | XMAD | 06/03/2025 | 14:03:43 | 040011044 | 982 | 3.8830 | EUR | XMAD | 06/03/2025 | 14:03:55 | 040011057 | 1,443 | 3.8830 | EUR | XMAD | 06/03/2025 | 14:03:55 | 040011058 | 572 | 3.8920 | EUR | XMAD | 06/03/2025 | 14:11:23 | 040011211 | 2,500 | 3.8920 | EUR | XMAD | 06/03/2025 | 14:11:25 | 040011212 | 16 | 3.8920 | EUR | XMAD | 06/03/2025 | 14:15:00 | 040011273 | 3,132 | 3.8920 | EUR | XMAD | 06/03/2025 | 14:15:00 | 040011274 | 100 | 3.8870 | EUR | XMAD | 06/03/2025 | 14:17:53 | 040011312 | 3,051 | 3.8870 | EUR | XMAD | 06/03/2025 | 14:18:14 | 040011317 | 3,221 | 3.8880 | EUR | XMAD | 06/03/2025 | 14:20:39 | 040011349 | 3,332 | 3.8750 | EUR | XMAD | 06/03/2025 | 14:25:19 | 040011483 | 414 | 3.8820 | EUR | XMAD | 06/03/2025 | 14:30:22 | 040011631 | 1,550 | 3.8820 | EUR | XMAD | 06/03/2025 | 14:30:22 | 040011632 | 2,026 | 3.8800 | EUR | XMAD | 06/03/2025 | 14:30:23 | 040011633 | 1,703 | 3.8740 | EUR | XMAD | 06/03/2025 | 14:33:08 | 040011790 | 144 | 3.8740 | EUR | XMAD | 06/03/2025 | 14:33:08 | 040011791 | 224 | 3.8740 | EUR | XMAD | 06/03/2025 | 14:33:36 | 040011802 | 884 | 3.8740 | EUR | XMAD | 06/03/2025 | 14:33:37 | 040011804 | 735 | 3.8740 | EUR | XMAD | 06/03/2025 | 14:33:37 | 040011803 | 2,469 | 3.8780 | EUR | XMAD | 06/03/2025 | 14:35:47 | 040011876 | 2,226 | 3.8680 | EUR | XMAD | 06/03/2025 | 14:36:34 | 040011912 | 214 | 3.8680 | EUR | XMAD | 06/03/2025 | 14:36:34 | 040011911 | 785 | 3.8670 | EUR | XMAD | 06/03/2025 | 14:38:57 | 040011973 | 2,448 | 3.8670 | EUR | XMAD | 06/03/2025 | 14:38:57 | 040011972 | 3,325 | 3.8690 | EUR | XMAD | 06/03/2025 | 14:41:25 | 040012022 | 3,379 | 3.8750 | EUR | XMAD | 06/03/2025 | 14:43:43 | 040012084 | 456 | 3.8770 | EUR | XMAD | 06/03/2025 | 14:48:27 | 040012170 | 2,798 | 3.8770 | EUR | XMAD | 06/03/2025 | 14:48:27 | 040012171 | 3,072 | 3.8860 | EUR | XMAD | 06/03/2025 | 14:50:05 | 040012208 | 3,135 | 3.8850 | EUR | XMAD | 06/03/2025 | 14:50:23 | 040012220 | 3,250 | 3.8950 | EUR | XMAD | 06/03/2025 | 14:53:19 | 040012296 | 3,402 | 3.8950 | EUR | XMAD | 06/03/2025 | 14:55:19 | 040012348 | 3,333 | 3.8890 | EUR | XMAD | 06/03/2025 | 14:59:09 | 040012420 | 400 | 3.8880 | EUR | XMAD | 06/03/2025 | 14:59:57 | 040012429 | 2,874 | 3.8880 | EUR | XMAD | 06/03/2025 | 14:59:57 | 040012430 | 3,045 | 3.8900 | EUR | XMAD | 06/03/2025 | 15:01:35 | 040012484 | 3,191 | 3.8870 | EUR | XMAD | 06/03/2025 | 15:03:28 | 040012600 | 3,304 | 3.8960 | EUR | XMAD | 06/03/2025 | 15:06:57 | 040012708 | 1,000 | 3.8950 | EUR | XMAD | 06/03/2025 | 15:07:29 | 040012712 | 2,307 | 3.9000 | EUR | XMAD | 06/03/2025 | 15:08:23 | 040012751 | 3,210 | 3.8890 | EUR | XMAD | 06/03/2025 | 15:10:06 | 040012809 | 577 | 3.8880 | EUR | XMAD | 06/03/2025 | 15:11:48 | 040012848 | 2,610 | 3.8900 | EUR | XMAD | 06/03/2025 | 15:12:03 | 040012856 | 2,500 | 3.8890 | EUR | XMAD | 06/03/2025 | 15:14:29 | 040012913 | 677 | 3.8890 | EUR | XMAD | 06/03/2025 | 15:14:33 | 040012914 | 3,114 | 3.8830 | EUR | XMAD | 06/03/2025 | 15:16:00 | 040012953 | 3 | 3.8830 | EUR | XMAD | 06/03/2025 | 15:16:00 | 040012952 | 3,427 | 3.8900 | EUR | XMAD | 06/03/2025 | 15:18:30 | 040013009 | 1,524 | 3.8940 | EUR | XMAD | 06/03/2025 | 15:23:09 | 040013185 | 1,779 | 3.8940 | EUR | XMAD | 06/03/2025 | 15:23:09 | 040013186 | 590 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:23:14 | 040013188 | 1,606 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:23:17 | 040013189 | 2,198 | 3.8900 | EUR | XMAD | 06/03/2025 | 15:25:01 | 040013244 | 2,312 | 3.8900 | EUR | XMAD | 06/03/2025 | 15:25:07 | 040013256 | 3,105 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:28:47 | 040013338 | 3,151 | 3.8970 | EUR | XMAD | 06/03/2025 | 15:31:09 | 040013371 | 2,800 | 3.8930 | EUR | XMAD | 06/03/2025 | 15:32:11 | 040013389 | 301 | 3.8930 | EUR | XMAD | 06/03/2025 | 15:32:11 | 040013391 | 1 | 3.8930 | EUR | XMAD | 06/03/2025 | 15:32:11 | 040013390 | 3,175 | 3.8910 | EUR | XMAD | 06/03/2025 | 15:34:18 | 040013457 | 3,066 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:37:24 | 040013558 | 3,352 | 3.9000 | EUR | XMAD | 06/03/2025 | 15:39:02 | 040013601 | 2,221 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:41:34 | 040013664 | 1,038 | 3.8920 | EUR | XMAD | 06/03/2025 | 15:41:34 | 040013663 | 3,262 | 3.8890 | EUR | XMAD | 06/03/2025 | 15:44:00 | 040013727 | 1,185 | 3.8830 | EUR | XMAD | 06/03/2025 | 15:46:32 | 040013815 | 1,944 | 3.8830 | EUR | XMAD | 06/03/2025 | 15:46:36 | 040013816 | 2,129 | 3.8790 | EUR | XMAD | 06/03/2025 | 15:49:26 | 040013922 | 2,121 | 3.8840 | EUR | XMAD | 06/03/2025 | 15:52:09 | 040014010 | 2,125 | 3.8860 | EUR | XMAD | 06/03/2025 | 15:52:47 | 040014021 | 3,243 | 3.8820 | EUR | XMAD | 06/03/2025 | 15:54:15 | 040014048 | 1,907 | 3.8860 | EUR | XMAD | 06/03/2025 | 15:58:39 | 040014158 | 1,870 | 3.8830 | EUR | XMAD | 06/03/2025 | 15:58:41 | 040014163 | 2,281 | 3.8800 | EUR | XMAD | 06/03/2025 | 15:59:05 | 040014173 | 506 | 3.8810 | EUR | XMAD | 06/03/2025 | 15:59:47 | 040014184 | 1,790 | 3.8810 | EUR | XMAD | 06/03/2025 | 16:00:30 | 040014210 | 2,030 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:01:01 | 040014230 | 3,499 | 3.8770 | EUR | XMAD | 06/03/2025 | 16:03:20 | 040014281 | 2,365 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:04:07 | 040014317 | 3,150 | 3.8740 | EUR | XMAD | 06/03/2025 | 16:05:24 | 040014343 | 298 | 3.8740 | EUR | XMAD | 06/03/2025 | 16:05:24 | 040014344 | 1,400 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:08:02 | 040014407 | 1,826 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:08:11 | 040014408 | 835 | 3.8790 | EUR | XMAD | 06/03/2025 | 16:08:18 | 040014426 | 1,915 | 3.8850 | EUR | XMAD | 06/03/2025 | 16:09:24 | 040014467 | 1,894 | 3.8830 | EUR | XMAD | 06/03/2025 | 16:10:13 | 040014492 | 1,821 | 3.8830 | EUR | XMAD | 06/03/2025 | 16:11:15 | 040014513 | 2,224 | 3.8810 | EUR | XMAD | 06/03/2025 | 16:11:43 | 040014530 | 1,503 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:13:09 | 040014590 | 1,187 | 3.8780 | EUR | XMAD | 06/03/2025 | 16:13:09 | 040014591 | 252 | 3.8740 | EUR | XMAD | 06/03/2025 | 16:14:00 | 040014612 | 1,790 | 3.8740 | EUR | XMAD | 06/03/2025 | 16:14:09 | 040014620 | 3,416 | 3.8770 | EUR | XMAD | 06/03/2025 | 16:15:50 | 040014646 | 3,241 | 3.8760 | EUR | XMAD | 06/03/2025 | 16:16:33 | 040014657 | 2,806 | 3.8760 | EUR | XMAD | 06/03/2025 | 16:18:04 | 040014675 | 534 | 3.8760 | EUR | XMAD | 06/03/2025 | 16:18:09 | 040014676 | 1,816 | 3.8760 | EUR | XMAD | 06/03/2025 | 16:19:01 | 040014692 | 231,538 | 3.9131 | EUR | XMAD | 06/03/2025 | 16:58:43 |
|
|
| | | Volume-weighted average price | | | | | | | |
|
|
|
