Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

30th May 2025 17:45

RNS Number : 8827K

Pearson PLC

30 May 2025

Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.

Date of purchase:	30 May 2025

Number of ordinary shares purchased:	523,396

Highest price paid per share:	1,181.50p

Lowest price paid per share:	1,168.00p

Average price paid per share:	1,172.09p

The Company will cancel the purchased shares.

These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.

The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.

Schedule of Purchases

Shares purchased: Pearson plc (ISIN: GB0006776081)

Date of purchases: 30 May 2025

Investment firm: Morgan Stanley & Co. International plc

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume	Lowest price per share	Highest price per share
London Stock Exchange	1,172.08p	308,096	1,168.00p	1,181.50p
BATS Europe	1,171.02p	135,383	1,168.00p	1,180.50p
CHI-X Europe	1,173.95p	79,917	1,168.50p	1,181.50p

Individual transactions:

Transaction Date	Time	Volume	Price (GBP)	Trading Venue	Transaction Reference Number
30/05/2025	08:04:53	800	1181.50	XLON	E0NExK9v8o1h
30/05/2025	08:04:53	800	1181.50	XLON	E0NExK9v8o1l
30/05/2025	08:04:53	1,101	1181.50	XLON	E0NExK9v8o1n
30/05/2025	08:04:53	800	1181.50	XLON	E0NExK9v8o1u
30/05/2025	08:04:53	248	1181.50	XLON	E0NExK9v8o1w
30/05/2025	08:04:53	800	1181.50	XLON	E0NExK9v8o25
30/05/2025	08:04:53	826	1181.50	XLON	E0NExK9v8o27
30/05/2025	08:04:53	466	1181.50	XLON	E0NExK9v8o2k
30/05/2025	08:04:53	767	1181.50	CHIX	2977838244095
30/05/2025	08:04:53	767	1181.50	CHIX	2977838244096
30/05/2025	08:04:53	147	1181.50	CHIX	2977838244097
30/05/2025	08:04:53	567	1181.50	CHIX	2977838244098
30/05/2025	08:04:53	200	1181.50	CHIX	2977838244099
30/05/2025	08:04:53	746	1181.50	CHIX	2977838244100
30/05/2025	08:04:53	767	1181.50	CHIX	2977838244101
30/05/2025	08:04:53	767	1181.50	CHIX	2977838244102
30/05/2025	08:04:53	767	1181.50	CHIX	2977838244103
30/05/2025	08:07:27	969	1178.00	XLON	E0NExK9v8s27
30/05/2025	08:07:27	500	1178.00	XLON	E0NExK9v8s2L
30/05/2025	08:07:27	469	1178.00	XLON	E0NExK9v8s2T
30/05/2025	08:07:27	359	1178.00	XLON	E0NExK9v8s2X
30/05/2025	08:11:34	777	1178.50	XLON	E0NExK9v8yRa
30/05/2025	08:20:45	654	1178.50	XLON	E0NExK9v9ABb
30/05/2025	08:20:45	49	1178.50	XLON	E0NExK9v9ABd
30/05/2025	08:20:45	146	1178.50	XLON	E0NExK9v9ABX
30/05/2025	08:20:45	140	1178.50	XLON	E0NExK9v9ADE
30/05/2025	08:20:45	31	1178.50	BATE	156728340498
30/05/2025	08:20:45	31	1178.50	BATE	156728340499
30/05/2025	08:20:45	31	1178.50	BATE	156728340500
30/05/2025	08:20:45	31	1178.50	BATE	156728340501
30/05/2025	08:20:45	12	1178.50	BATE	156728340502
30/05/2025	08:20:45	31	1178.50	BATE	156728340503
30/05/2025	08:20:45	31	1178.50	BATE	156728340504
30/05/2025	08:20:45	31	1178.50	BATE	156728340505
30/05/2025	08:20:45	12	1178.50	BATE	156728340506
30/05/2025	08:20:45	31	1178.50	BATE	156728340507
30/05/2025	08:20:45	31	1178.50	BATE	156728340508
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248199
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248200
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248201
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248202
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248203
30/05/2025	08:20:45	121	1178.50	CHIX	2977838248204
30/05/2025	08:20:45	14	1178.50	CHIX	2977838248205
30/05/2025	08:20:45	73	1178.50	CHIX	2977838248206
30/05/2025	08:20:45	308	1178.50	CHIX	2977838248210
30/05/2025	08:36:50	247	1180.00	XLON	E0NExK9v9Q5R
30/05/2025	08:36:50	731	1180.00	XLON	E0NExK9v9Q5U
30/05/2025	08:36:50	281	1180.00	BATE	156728342891
30/05/2025	08:36:50	327	1180.00	CHIX	2977838251356
30/05/2025	08:36:50	757	1180.00	CHIX	2977838251357
30/05/2025	08:38:34	460	1180.50	XLON	E0NExK9v9RWY
30/05/2025	08:38:34	132	1180.50	BATE	156728343130
30/05/2025	08:38:34	510	1180.50	CHIX	2977838251771
30/05/2025	08:42:14	908	1181.00	XLON	E0NExK9v9UXq
30/05/2025	08:42:14	1,007	1181.00	CHIX	2977838252431
30/05/2025	08:44:26	615	1180.50	XLON	E0NExK9v9WeI
30/05/2025	08:46:04	84	1181.00	XLON	E0NExK9v9YXa
30/05/2025	08:46:04	698	1181.00	XLON	E0NExK9v9YXY
30/05/2025	08:46:54	579	1180.50	CHIX	2977838253501
30/05/2025	08:49:47	690	1180.50	XLON	E0NExK9v9cae
30/05/2025	08:49:47	198	1180.50	BATE	156728344665
30/05/2025	08:49:47	179	1180.50	CHIX	2977838254016
30/05/2025	08:49:47	586	1180.50	CHIX	2977838254017
30/05/2025	08:55:43	806	1178.50	XLON	E0NExK9v9ivZ
30/05/2025	08:55:43	231	1178.50	BATE	156728345575
30/05/2025	08:55:43	163	1178.50	CHIX	2977838255257
30/05/2025	08:55:43	730	1178.50	CHIX	2977838255258
30/05/2025	09:00:33	100	1179.50	XLON	E0NExK9v9nlN
30/05/2025	09:00:33	574	1179.50	XLON	E0NExK9v9nlP
30/05/2025	09:00:34	129	1179.50	XLON	E0NExK9v9nqq
30/05/2025	09:00:34	244	1179.50	XLON	E0NExK9v9nrj
30/05/2025	09:00:34	487	1179.50	XLON	E0NExK9v9nrl
30/05/2025	09:00:34	803	1179.50	XLON	E0NExK9v9nrT
30/05/2025	09:02:14	984	1178.50	XLON	E0NExK9v9q7i
30/05/2025	09:02:14	984	1178.50	XLON	E0NExK9v9q7m
30/05/2025	09:02:14	4	1178.50	XLON	E0NExK9v9q8g
30/05/2025	09:05:28	571	1178.50	XLON	E0NExK9v9t3U
30/05/2025	09:05:28	164	1178.50	BATE	156728347094
30/05/2025	09:05:28	594	1178.50	CHIX	2977838257183
30/05/2025	09:05:28	632	1178.50	CHIX	2977838257184
30/05/2025	09:11:21	195	1179.00	CHIX	2977838258142
30/05/2025	09:11:21	195	1179.00	CHIX	2977838258143
30/05/2025	09:11:26	100	1179.00	CHIX	2977838258171
30/05/2025	09:12:41	468	1179.00	XLON	E0NExK9vA0a0
30/05/2025	09:12:41	270	1179.00	XLON	E0NExK9vA0Zs
30/05/2025	09:12:41	530	1179.00	XLON	E0NExK9vA0Zu
30/05/2025	09:12:41	269	1179.00	XLON	E0NExK9vA0Zw
30/05/2025	09:12:41	95	1179.00	CHIX	2977838258382
30/05/2025	09:12:41	195	1179.00	CHIX	2977838258384
30/05/2025	09:12:41	195	1179.00	CHIX	2977838258385
30/05/2025	09:12:41	48	1179.00	CHIX	2977838258386
30/05/2025	09:12:41	195	1179.00	CHIX	2977838258387
30/05/2025	09:12:41	195	1179.00	CHIX	2977838258388
30/05/2025	09:12:41	48	1179.00	CHIX	2977838258389
30/05/2025	09:12:41	195	1179.00	CHIX	2977838258390
30/05/2025	09:12:41	48	1179.00	CHIX	2977838258391
30/05/2025	09:15:49	1,003	1178.50	CHIX	2977838258971
30/05/2025	09:21:55	349	1178.00	XLON	E0NExK9vA9Nb
30/05/2025	09:21:55	232	1178.00	XLON	E0NExK9vA9Nd
30/05/2025	09:21:55	482	1178.00	XLON	E0NExK9vA9Nf
30/05/2025	09:21:55	167	1178.00	BATE	156728349302
30/05/2025	09:21:55	138	1178.00	BATE	156728349303
30/05/2025	09:21:55	993	1178.00	BATE	156728349305
30/05/2025	09:21:55	644	1178.00	CHIX	2977838259865
30/05/2025	09:21:55	535	1178.00	CHIX	2977838259866
30/05/2025	09:25:22	474	1177.00	CHIX	2977838260376
30/05/2025	09:33:29	140	1178.50	BATE	156728350687
30/05/2025	09:33:29	21	1178.50	BATE	156728350688
30/05/2025	09:33:29	24	1178.50	BATE	156728350689
30/05/2025	09:33:29	23	1178.50	CHIX	2977838261622
30/05/2025	09:33:29	56	1178.50	CHIX	2977838261623
30/05/2025	09:33:29	179	1178.50	CHIX	2977838261624
30/05/2025	09:34:04	800	1177.50	XLON	E0NExK9vAKIR
30/05/2025	09:34:04	462	1177.50	XLON	E0NExK9vAKIY
30/05/2025	09:34:04	166	1177.50	BATE	156728350757
30/05/2025	09:34:04	49	1177.50	BATE	156728350759
30/05/2025	09:34:04	117	1177.50	BATE	156728350760
30/05/2025	09:34:04	103	1177.50	BATE	156728350761
30/05/2025	09:34:04	647	1177.50	CHIX	2977838261691
30/05/2025	09:34:04	192	1177.50	CHIX	2977838261693
30/05/2025	09:34:04	455	1177.50	CHIX	2977838261694
30/05/2025	09:34:04	107	1177.50	CHIX	2977838261695
30/05/2025	09:34:04	316	1177.50	CHIX	2977838261696
30/05/2025	09:35:30	540	1176.50	CHIX	2977838261937
30/05/2025	09:36:22	493	1176.00	XLON	E0NExK9vAMbH
30/05/2025	09:36:22	141	1176.00	BATE	156728351098
30/05/2025	09:36:22	547	1176.00	CHIX	2977838262101
30/05/2025	09:41:31	200	1175.50	BATE	156728351629
30/05/2025	09:42:34	731	1175.50	XLON	E0NExK9vARIH
30/05/2025	09:42:34	10	1175.50	BATE	156728351704
30/05/2025	09:42:34	809	1175.50	CHIX	2977838262890
30/05/2025	09:45:09	30	1175.50	BATE	156728351976
30/05/2025	09:45:13	62	1175.50	XLON	E0NExK9vAT6L
30/05/2025	09:50:10	440	1175.50	XLON	E0NExK9vAX9o
30/05/2025	09:50:10	226	1175.50	XLON	E0NExK9vAX9q
30/05/2025	09:50:10	252	1175.50	XLON	E0NExK9vAX9y
30/05/2025	09:50:10	114	1175.50	BATE	156728352560
30/05/2025	09:50:10	74	1175.50	BATE	156728352561
30/05/2025	09:50:10	63	1175.50	BATE	156728352562
30/05/2025	09:50:10	556	1175.50	CHIX	2977838263949
30/05/2025	09:50:10	529	1175.50	CHIX	2977838263950
30/05/2025	09:50:10	977	1175.50	CHIX	2977838263953
30/05/2025	09:53:38	740	1176.00	XLON	E0NExK9vAaD2
30/05/2025	09:53:38	820	1176.00	CHIX	2977838264359
30/05/2025	09:56:31	495	1175.00	CHIX	2977838264729
30/05/2025	10:06:32	854	1176.50	XLON	E0NExK9vAjop
30/05/2025	10:07:00	490	1175.50	XLON	E0NExK9vAkHr
30/05/2025	10:07:00	927	1176.00	XLON	E0NExK9vAkG2
30/05/2025	10:07:00	826	1176.00	XLON	E0NExK9vAkG8
30/05/2025	10:07:00	137	1176.00	XLON	E0NExK9vAkGB
30/05/2025	10:07:00	927	1176.00	XLON	E0NExK9vAkGK
30/05/2025	10:07:00	153	1176.00	XLON	E0NExK9vAkGM
30/05/2025	10:14:18	7	1174.00	CHIX	2977838267429
30/05/2025	10:16:40	484	1174.00	XLON	E0NExK9vArtp
30/05/2025	10:16:40	486	1174.00	XLON	E0NExK9vArtr
30/05/2025	10:16:40	139	1174.00	BATE	156728355770
30/05/2025	10:16:40	139	1174.00	BATE	156728355771
30/05/2025	10:16:40	474	1174.00	CHIX	2977838267787
30/05/2025	10:16:40	537	1174.00	CHIX	2977838267788
30/05/2025	10:16:40	56	1174.00	CHIX	2977838267789
30/05/2025	10:16:40	487	1174.50	XLON	E0NExK9vArtF
30/05/2025	10:22:03	528	1174.00	XLON	E0NExK9vAvVb
30/05/2025	10:22:03	615	1174.00	XLON	E0NExK9vAvVX
30/05/2025	10:22:03	549	1174.00	XLON	E0NExK9vAvVZ
30/05/2025	10:22:03	176	1174.00	BATE	156728356363
30/05/2025	10:22:03	157	1174.00	BATE	156728356364
30/05/2025	10:22:03	151	1174.00	BATE	156728356365
30/05/2025	10:22:03	681	1174.00	CHIX	2977838268527
30/05/2025	10:22:03	608	1174.00	CHIX	2977838268528
30/05/2025	10:22:03	586	1174.00	CHIX	2977838268530
30/05/2025	10:27:26	128	1174.50	CHIX	2977838269304
30/05/2025	10:27:26	92	1174.50	CHIX	2977838269305
30/05/2025	10:29:11	1,224	1175.50	XLON	E0NExK9vB0DC
30/05/2025	10:29:11	352	1175.50	BATE	156728357252
30/05/2025	10:29:11	1,356	1175.50	CHIX	2977838269490
30/05/2025	10:31:15	800	1175.50	XLON	E0NExK9vB1pt
30/05/2025	10:35:28	800	1175.00	XLON	E0NExK9vB4US
30/05/2025	10:35:28	610	1175.00	XLON	E0NExK9vB4UU
30/05/2025	10:35:28	134	1175.00	BATE	156728357876
30/05/2025	10:35:28	175	1175.00	BATE	156728357877
30/05/2025	10:35:28	379	1175.00	CHIX	2977838270199
30/05/2025	10:35:28	141	1175.00	CHIX	2977838270200
30/05/2025	10:35:28	677	1175.00	CHIX	2977838270201
30/05/2025	10:36:34	542	1175.00	XLON	E0NExK9vB58M
30/05/2025	10:36:34	142	1175.00	XLON	E0NExK9vB58O
30/05/2025	10:36:34	250	1175.00	XLON	E0NExK9vB58Q
30/05/2025	10:36:34	119	1175.00	XLON	E0NExK9vB58S
30/05/2025	10:36:34	141	1175.00	XLON	E0NExK9vB597
30/05/2025	10:36:34	863	1175.00	XLON	E0NExK9vB59B
30/05/2025	10:36:34	60	1175.00	CHIX	2977838270347
30/05/2025	10:40:32	789	1174.00	XLON	E0NExK9vB8Cj
30/05/2025	10:40:32	578	1174.00	XLON	E0NExK9vB8Cl
30/05/2025	10:40:32	641	1174.00	CHIX	2977838270848
30/05/2025	10:42:34	499	1174.00	XLON	E0NExK9vB9SF
30/05/2025	10:50:58	800	1174.00	XLON	E0NExK9vBF3l
30/05/2025	10:50:58	449	1174.00	XLON	E0NExK9vBF3p
30/05/2025	10:50:58	711	1174.00	XLON	E0NExK9vBF3x
30/05/2025	10:50:58	59	1174.00	XLON	E0NExK9vBF4A
30/05/2025	10:50:58	199	1174.00	XLON	E0NExK9vBF4Q
30/05/2025	10:50:58	453	1174.00	BATE	156728359607
30/05/2025	10:50:58	13	1174.00	BATE	156728359608
30/05/2025	10:50:58	53	1174.00	CHIX	2977838272154
30/05/2025	10:50:58	53	1174.00	CHIX	2977838272155
30/05/2025	10:50:58	1	1174.00	CHIX	2977838272156
30/05/2025	10:50:58	53	1174.00	CHIX	2977838272157
30/05/2025	10:50:58	53	1174.00	CHIX	2977838272158
30/05/2025	10:50:58	53	1174.00	CHIX	2977838272159
30/05/2025	10:51:01	800	1174.00	XLON	E0NExK9vBF8n
30/05/2025	10:51:01	52	1174.00	XLON	E0NExK9vBF8r
30/05/2025	10:51:01	937	1174.00	XLON	E0NExK9vBF9H
30/05/2025	10:51:01	184	1174.00	XLON	E0NExK9vBF9J
30/05/2025	10:51:01	13	1174.00	BATE	156728359619
30/05/2025	10:51:01	134	1174.00	BATE	156728359620
30/05/2025	10:51:01	53	1174.00	CHIX	2977838272166
30/05/2025	10:51:01	53	1174.00	CHIX	2977838272167
30/05/2025	10:51:01	53	1174.00	CHIX	2977838272168
30/05/2025	10:51:01	53	1174.00	CHIX	2977838272169
30/05/2025	10:51:01	183	1174.00	CHIX	2977838272170
30/05/2025	10:54:26	449	1174.00	CHIX	2977838272600
30/05/2025	10:54:26	15	1174.00	CHIX	2977838272601
30/05/2025	10:56:27	2	1173.50	CHIX	2977838272891
30/05/2025	10:56:27	805	1173.50	CHIX	2977838272892
30/05/2025	11:00:26	174	1173.00	CHIX	2977838273785
30/05/2025	11:00:26	105	1173.00	CHIX	2977838273786
30/05/2025	11:06:16	5,105	1174.75	XLON	E0NExK9vBRHB
30/05/2025	11:06:16	371	1175.00	BATE	156728361333
30/05/2025	11:06:16	89	1175.00	BATE	156728361334
30/05/2025	11:17:13	68	1173.00	CHIX	2977838275997
30/05/2025	11:17:13	442	1173.00	CHIX	2977838275998
30/05/2025	11:18:02	73	1173.00	XLON	E0NExK9vBZB1
30/05/2025	11:18:02	36	1173.00	XLON	E0NExK9vBZB3
30/05/2025	11:18:02	97	1173.00	XLON	E0NExK9vBZB5
30/05/2025	11:18:02	73	1173.00	CHIX	2977838276134
30/05/2025	11:18:45	154	1173.50	XLON	E0NExK9vBZd1
30/05/2025	11:18:45	126	1173.50	XLON	E0NExK9vBZd3
30/05/2025	11:18:45	182	1173.50	CHIX	2977838276211
30/05/2025	11:19:31	478	1173.50	CHIX	2977838276294
30/05/2025	11:20:14	440	1173.50	CHIX	2977838276372
30/05/2025	11:20:26	65	1173.50	CHIX	2977838276400
30/05/2025	11:23:15	26	1174.00	CHIX	2977838276748
30/05/2025	11:23:15	91	1174.00	CHIX	2977838276749
30/05/2025	11:23:15	383	1174.00	CHIX	2977838276750
30/05/2025	11:23:15	57	1174.00	CHIX	2977838276751
30/05/2025	11:23:15	57	1174.00	CHIX	2977838276752
30/05/2025	11:23:15	58	1174.00	CHIX	2977838276753
30/05/2025	11:23:15	65	1174.00	CHIX	2977838276754
30/05/2025	11:23:29	13	1174.00	CHIX	2977838276768
30/05/2025	11:23:29	61	1174.00	CHIX	2977838276769
30/05/2025	11:23:29	54	1174.00	CHIX	2977838276770
30/05/2025	11:23:29	91	1174.00	CHIX	2977838276771
30/05/2025	11:23:29	13	1174.00	CHIX	2977838276772
30/05/2025	11:23:29	60	1174.00	CHIX	2977838276773
30/05/2025	11:23:29	65	1174.00	CHIX	2977838276774
30/05/2025	11:23:29	59	1174.00	CHIX	2977838276775
30/05/2025	11:23:39	157	1173.50	XLON	E0NExK9vBca9
30/05/2025	11:23:39	1,858	1173.50	XLON	E0NExK9vBcaB
30/05/2025	11:23:39	92	1173.50	CHIX	2977838276791
30/05/2025	11:23:39	908	1173.50	CHIX	2977838276792
30/05/2025	11:23:39	2,234	1173.50	CHIX	2977838276794
30/05/2025	11:32:26	1,419	1173.00	XLON	E0NExK9vBhUD
30/05/2025	11:32:26	408	1173.00	BATE	156728363979
30/05/2025	11:32:26	159	1173.00	CHIX	2977838277908
30/05/2025	11:32:26	1,414	1173.00	CHIX	2977838277909
30/05/2025	11:34:02	1,174	1172.50	XLON	E0NExK9vBiw0
30/05/2025	11:34:02	1,152	1172.50	CHIX	2977838278196
30/05/2025	11:34:02	150	1172.50	CHIX	2977838278197
30/05/2025	11:39:26	562	1172.50	XLON	E0NExK9vBm1C
30/05/2025	11:39:26	566	1172.50	XLON	E0NExK9vBm1E
30/05/2025	11:39:26	161	1172.50	BATE	156728364814
30/05/2025	11:39:26	162	1172.50	BATE	156728364815
30/05/2025	11:39:26	623	1172.50	CHIX	2977838278880
30/05/2025	11:39:26	628	1172.50	CHIX	2977838278881
30/05/2025	11:44:26	283	1173.00	XLON	E0NExK9vBohI
30/05/2025	11:44:26	785	1173.00	XLON	E0NExK9vBohL
30/05/2025	11:44:26	307	1173.00	BATE	156728365306
30/05/2025	11:44:26	167	1173.00	CHIX	2977838279477
30/05/2025	11:44:26	313	1173.00	CHIX	2977838279478
30/05/2025	11:44:26	703	1173.00	CHIX	2977838279479
30/05/2025	11:48:26	94	1172.50	CHIX	2977838280033
30/05/2025	11:48:26	50	1172.50	CHIX	2977838280034
30/05/2025	11:49:15	57	1172.50	CHIX	2977838280129
30/05/2025	11:49:26	275	1172.50	CHIX	2977838280145
30/05/2025	11:53:45	43	1173.00	XLON	E0NExK9vBuqm
30/05/2025	11:53:45	6	1173.00	XLON	E0NExK9vBuqo
30/05/2025	11:53:45	9	1173.00	BATE	156728366374
30/05/2025	11:53:45	183	1173.00	BATE	156728366375
30/05/2025	11:53:45	165	1173.00	BATE	156728366376
30/05/2025	11:53:45	25	1173.00	BATE	156728366377
30/05/2025	11:53:45	22	1173.00	BATE	156728366378
30/05/2025	11:54:13	530	1172.50	XLON	E0NExK9vBvBv
30/05/2025	11:54:13	54	1172.50	XLON	E0NExK9vBvBx
30/05/2025	11:54:13	584	1172.50	XLON	E0NExK9vBvBz
30/05/2025	11:54:13	580	1172.50	XLON	E0NExK9vBvC1
30/05/2025	11:54:13	486	1172.50	XLON	E0NExK9vBvC3
30/05/2025	11:54:13	152	1172.50	BATE	156728366443
30/05/2025	11:54:13	157	1172.50	BATE	156728366444
30/05/2025	11:54:13	26	1172.50	BATE	156728366445
30/05/2025	11:54:13	166	1172.50	BATE	156728366447
30/05/2025	11:54:13	139	1172.50	BATE	156728366449
30/05/2025	11:54:13	110	1172.50	CHIX	2977838280709
30/05/2025	11:54:13	271	1172.50	CHIX	2977838280710
30/05/2025	11:54:13	437	1172.50	CHIX	2977838280711
30/05/2025	11:54:13	147	1172.50	CHIX	2977838280712
30/05/2025	11:54:13	497	1172.50	CHIX	2977838280713
30/05/2025	11:54:13	539	1172.50	CHIX	2977838280716
30/05/2025	12:02:48	432	1172.00	XLON	E0NExK9vC0qV
30/05/2025	12:02:48	366	1172.00	XLON	E0NExK9vC0qX
30/05/2025	12:02:48	497	1172.00	XLON	E0NExK9vC0qZ
30/05/2025	12:02:48	229	1172.00	BATE	156728367478
30/05/2025	12:02:48	142	1172.00	BATE	156728367480
30/05/2025	12:02:48	884	1172.00	CHIX	2977838281719
30/05/2025	12:02:48	550	1172.00	CHIX	2977838281720
30/05/2025	12:04:34	534	1171.50	XLON	E0NExK9vC2KN
30/05/2025	12:04:34	127	1171.50	BATE	156728367704
30/05/2025	12:04:34	324	1171.50	CHIX	2977838281994
30/05/2025	12:04:45	294	1171.50	XLON	E0NExK9vC2Xn
30/05/2025	12:18:28	593	1171.50	XLON	E0NExK9vC9fa
30/05/2025	12:18:28	588	1171.50	XLON	E0NExK9vC9fc
30/05/2025	12:18:28	459	1171.50	XLON	E0NExK9vC9fe
30/05/2025	12:18:28	908	1171.50	XLON	E0NExK9vC9fg
30/05/2025	12:18:28	119	1171.50	XLON	E0NExK9vC9fU
30/05/2025	12:18:28	716	1171.50	XLON	E0NExK9vC9fY
30/05/2025	12:18:28	76	1171.50	BATE	156728368937
30/05/2025	12:18:28	94	1171.50	BATE	156728368938
30/05/2025	12:18:28	169	1171.50	BATE	156728368939
30/05/2025	12:18:28	261	1171.50	BATE	156728368940
30/05/2025	12:18:28	58	1171.50	CHIX	2977838283512
30/05/2025	12:18:28	325	1171.50	CHIX	2977838283513
30/05/2025	12:18:28	275	1171.50	CHIX	2977838283514
30/05/2025	12:18:28	651	1171.50	CHIX	2977838283515
30/05/2025	12:18:28	1,006	1171.50	CHIX	2977838283517
30/05/2025	12:26:24	488	1171.50	XLON	E0NExK9vCEEV
30/05/2025	12:26:24	600	1171.50	XLON	E0NExK9vCEEX
30/05/2025	12:26:24	475	1171.50	XLON	E0NExK9vCEEZ
30/05/2025	12:26:24	140	1171.50	BATE	156728369793
30/05/2025	12:26:24	74	1171.50	BATE	156728369794
30/05/2025	12:26:24	98	1171.50	BATE	156728369795
30/05/2025	12:26:24	136	1171.50	BATE	156728369796
30/05/2025	12:26:24	119	1171.50	CHIX	2977838284543
30/05/2025	12:26:24	421	1171.50	CHIX	2977838284544
30/05/2025	12:26:24	666	1171.50	CHIX	2977838284546
30/05/2025	12:26:24	526	1171.50	CHIX	2977838284548
30/05/2025	12:29:26	814	1171.50	XLON	E0NExK9vCFsc
30/05/2025	12:29:26	199	1171.50	CHIX	2977838284998
30/05/2025	12:29:27	320	1171.50	XLON	E0NExK9vCFsz
30/05/2025	12:29:27	448	1171.50	BATE	156728370146
30/05/2025	12:29:27	121	1171.50	BATE	156728370149
30/05/2025	12:34:27	497	1171.00	XLON	E0NExK9vCJzx
30/05/2025	12:34:27	37	1171.00	XLON	E0NExK9vCJzz
30/05/2025	12:34:27	102	1171.00	XLON	E0NExK9vCK01
30/05/2025	12:34:27	380	1171.00	XLON	E0NExK9vCK04
30/05/2025	12:34:27	142	1171.00	BATE	156728370740
30/05/2025	12:34:27	39	1171.00	BATE	156728370741
30/05/2025	12:34:27	110	1171.00	BATE	156728370742
30/05/2025	12:34:27	172	1171.00	CHIX	2977838285795
30/05/2025	12:34:27	378	1171.00	CHIX	2977838285796
30/05/2025	12:34:27	23	1171.00	CHIX	2977838285800
30/05/2025	12:34:27	465	1171.00	CHIX	2977838285801
30/05/2025	12:34:27	86	1171.00	CHIX	2977838285802
30/05/2025	12:37:51	557	1170.50	XLON	E0NExK9vCMJy
30/05/2025	12:37:51	550	1170.50	XLON	E0NExK9vCMKi
30/05/2025	12:37:51	45	1170.50	XLON	E0NExK9vCMKk
30/05/2025	12:37:51	19	1170.50	BATE	156728371029
30/05/2025	12:37:51	164	1170.50	BATE	156728371030
30/05/2025	12:39:20	547	1170.50	XLON	E0NExK9vCNEu
30/05/2025	12:39:20	157	1170.50	BATE	156728371182
30/05/2025	12:39:20	606	1170.50	CHIX	2977838286428
30/05/2025	12:41:17	274	1170.50	CHIX	2977838286794
30/05/2025	12:41:17	647	1170.50	CHIX	2977838286795
30/05/2025	12:44:28	677	1170.00	XLON	E0NExK9vCR6l
30/05/2025	12:44:28	29	1170.00	BATE	156728371762
30/05/2025	12:44:28	63	1170.00	CHIX	2977838287297
30/05/2025	12:44:28	470	1170.00	CHIX	2977838287298
30/05/2025	12:44:28	218	1170.00	CHIX	2977838287299
30/05/2025	12:49:04	56	1170.50	BATE	156728372367
30/05/2025	12:49:28	196	1170.50	CHIX	2977838288117
30/05/2025	12:50:26	37	1170.50	CHIX	2977838288273
30/05/2025	12:50:27	52	1170.50	CHIX	2977838288274
30/05/2025	12:52:27	50	1171.00	CHIX	2977838288464
30/05/2025	12:53:27	262	1171.00	XLON	E0NExK9vCXhb
30/05/2025	12:53:27	538	1171.00	XLON	E0NExK9vCXhd
30/05/2025	12:53:27	388	1171.00	XLON	E0NExK9vCXhh
30/05/2025	12:53:27	89	1171.00	XLON	E0NExK9vCXhu
30/05/2025	12:53:27	388	1171.00	XLON	E0NExK9vCXhw
30/05/2025	12:53:27	10	1171.00	BATE	156728372869
30/05/2025	12:53:27	50	1171.00	CHIX	2977838288631
30/05/2025	12:54:19	412	1171.00	XLON	E0NExK9vCYBE
30/05/2025	12:55:16	703	1171.00	XLON	E0NExK9vCZD6
30/05/2025	12:55:16	202	1171.00	BATE	156728373010
30/05/2025	12:55:16	778	1171.00	CHIX	2977838288826
30/05/2025	12:57:28	800	1171.50	XLON	E0NExK9vCbIJ
30/05/2025	12:57:28	135	1171.50	XLON	E0NExK9vCbIM
30/05/2025	12:57:28	122	1171.50	XLON	E0NExK9vCbIT
30/05/2025	12:57:28	172	1171.50	CHIX	2977838289378
30/05/2025	12:57:28	122	1171.50	CHIX	2977838289380
30/05/2025	12:57:28	16	1171.50	CHIX	2977838289381
30/05/2025	12:59:27	106	1171.00	XLON	E0NExK9vCcLU
30/05/2025	12:59:27	7	1171.00	CHIX	2977838289649
30/05/2025	12:59:27	280	1171.00	CHIX	2977838289650
30/05/2025	12:59:27	16	1171.00	CHIX	2977838289651
30/05/2025	12:59:27	74	1171.00	CHIX	2977838289652
30/05/2025	13:03:13	452	1171.50	CHIX	2977838290192
30/05/2025	13:05:51	518	1172.00	XLON	E0NExK9vChFL
30/05/2025	13:05:51	448	1172.00	XLON	E0NExK9vChFS
30/05/2025	13:05:51	500	1172.00	CHIX	2977838290545
30/05/2025	13:05:51	570	1172.00	CHIX	2977838290546
30/05/2025	13:06:18	142	1172.00	XLON	E0NExK9vChWi
30/05/2025	13:06:18	127	1172.00	XLON	E0NExK9vChWk
30/05/2025	13:06:18	57	1172.00	XLON	E0NExK9vChWm
30/05/2025	13:06:18	59	1172.00	CHIX	2977838290611
30/05/2025	13:06:18	54	1172.00	CHIX	2977838290612
30/05/2025	13:06:18	67	1172.00	CHIX	2977838290613
30/05/2025	13:06:26	98	1171.50	XLON	E0NExK9vChqq
30/05/2025	13:06:26	806	1171.50	XLON	E0NExK9vChqw
30/05/2025	13:06:26	839	1171.50	XLON	E0NExK9vChr4
30/05/2025	13:06:26	1,022	1171.50	XLON	E0NExK9vChr6
30/05/2025	13:06:26	750	1171.50	XLON	E0NExK9vChrC
30/05/2025	13:06:26	26	1171.50	BATE	156728374293
30/05/2025	13:06:26	215	1171.50	BATE	156728374294
30/05/2025	13:06:26	80	1171.50	CHIX	2977838290694
30/05/2025	13:06:26	195	1171.50	CHIX	2977838290695
30/05/2025	13:06:26	165	1171.50	CHIX	2977838290696
30/05/2025	13:06:26	930	1171.50	CHIX	2977838290698
30/05/2025	13:08:26	308	1171.50	XLON	E0NExK9vCjNr
30/05/2025	13:08:26	16	1171.50	BATE	156728374517
30/05/2025	13:09:16	348	1171.50	XLON	E0NExK9vCk2h
30/05/2025	13:09:16	492	1171.50	XLON	E0NExK9vCk2L
30/05/2025	13:09:16	590	1171.50	XLON	E0NExK9vCk3B
30/05/2025	13:09:16	32	1171.50	BATE	156728374647
30/05/2025	13:09:16	48	1171.50	BATE	156728374649
30/05/2025	13:09:16	21	1171.50	BATE	156728374650
30/05/2025	13:09:16	48	1171.50	BATE	156728374651
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291130
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291133
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291134
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291135
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291136
30/05/2025	13:09:16	190	1171.50	CHIX	2977838291137
30/05/2025	13:09:16	134	1171.50	CHIX	2977838291138
30/05/2025	13:09:34	716	1170.50	XLON	E0NExK9vCo0U
30/05/2025	13:09:34	186	1170.50	BATE	156728375161
30/05/2025	13:09:34	793	1170.50	CHIX	2977838292036
30/05/2025	13:09:37	19	1170.50	XLON	E0NExK9vCodf
30/05/2025	13:10:17	502	1170.50	XLON	E0NExK9vCsCa
30/05/2025	13:15:54	919	1169.50	XLON	E0NExK9vD6US
30/05/2025	13:15:54	849	1169.50	XLON	E0NExK9vD6UU
30/05/2025	13:15:54	508	1169.50	BATE	156728376682
30/05/2025	13:15:54	1,961	1169.50	CHIX	2977838294222
30/05/2025	13:19:29	890	1170.00	XLON	E0NExK9vDBmx
30/05/2025	13:19:29	890	1170.00	XLON	E0NExK9vDBn1
30/05/2025	13:19:29	17	1170.00	XLON	E0NExK9vDBn3
30/05/2025	13:19:29	419	1170.00	XLON	E0NExK9vDBnD
30/05/2025	13:19:37	814	1169.50	XLON	E0NExK9vDC1c
30/05/2025	13:23:24	800	1169.00	XLON	E0NExK9vDGqa
30/05/2025	13:23:24	503	1169.00	XLON	E0NExK9vDGqh
30/05/2025	13:23:24	362	1169.00	XLON	E0NExK9vDGrE
30/05/2025	13:23:24	120	1169.00	XLON	E0NExK9vDGrG
30/05/2025	13:23:24	130	1169.00	BATE	156728377687
30/05/2025	13:23:24	145	1169.00	BATE	156728377688
30/05/2025	13:23:24	506	1169.00	CHIX	2977838295545
30/05/2025	13:23:24	506	1169.00	CHIX	2977838295546
30/05/2025	13:23:24	434	1169.00	CHIX	2977838295547
30/05/2025	13:29:27	135	1169.00	CHIX	2977838296486
30/05/2025	13:29:27	53	1169.00	CHIX	2977838296487
30/05/2025	13:29:27	66	1169.00	CHIX	2977838296488
30/05/2025	13:29:27	49	1169.00	CHIX	2977838296489
30/05/2025	13:29:27	16	1169.00	CHIX	2977838296491
30/05/2025	13:29:56	347	1169.00	BATE	156728378488
30/05/2025	13:29:56	133	1169.00	CHIX	2977838296570
30/05/2025	13:30:00	136	1168.50	XLON	E0NExK9vDOzf
30/05/2025	13:30:00	1,006	1168.50	XLON	E0NExK9vDOzh
30/05/2025	13:30:00	373	1168.50	XLON	E0NExK9vDOzj
30/05/2025	13:30:00	1,258	1168.50	XLON	E0NExK9vDOzW
30/05/2025	13:30:00	238	1168.50	XLON	E0NExK9vDOzY
30/05/2025	13:30:00	33	1168.50	BATE	156728378498
30/05/2025	13:30:00	120	1168.50	CHIX	2977838296584
30/05/2025	13:33:22	134	1169.50	XLON	E0NExK9vDV3b
30/05/2025	13:33:22	138	1169.50	XLON	E0NExK9vDV3X
30/05/2025	13:33:22	119	1169.50	XLON	E0NExK9vDV3Z
30/05/2025	13:33:35	123	1169.50	XLON	E0NExK9vDVEg
30/05/2025	13:33:35	120	1169.50	XLON	E0NExK9vDVEi
30/05/2025	13:33:35	130	1169.50	XLON	E0NExK9vDVEk
30/05/2025	13:33:47	140	1169.50	XLON	E0NExK9vDVT8
30/05/2025	13:33:47	118	1169.50	XLON	E0NExK9vDVTA
30/05/2025	13:33:59	146	1169.50	XLON	E0NExK9vDVjl
30/05/2025	13:33:59	136	1169.50	XLON	E0NExK9vDVjn
30/05/2025	13:33:59	95	1169.50	XLON	E0NExK9vDVjp
30/05/2025	13:33:59	68	1169.50	XLON	E0NExK9vDVjr
30/05/2025	13:34:12	138	1169.50	XLON	E0NExK9vDW7X
30/05/2025	13:34:12	136	1169.50	XLON	E0NExK9vDW7Z
30/05/2025	13:34:31	61	1169.50	CHIX	2977838297643
30/05/2025	13:34:31	67	1169.50	CHIX	2977838297644
30/05/2025	13:34:31	240	1169.50	CHIX	2977838297645
30/05/2025	13:34:31	118	1169.50	CHIX	2977838297646
30/05/2025	13:34:45	253	1169.50	CHIX	2977838297651
30/05/2025	13:34:45	147	1169.50	CHIX	2977838297652
30/05/2025	13:34:45	54	1169.50	CHIX	2977838297653
30/05/2025	13:34:45	47	1169.50	CHIX	2977838297654
30/05/2025	13:35:14	130	1169.50	XLON	E0NExK9vDX4n
30/05/2025	13:35:14	61	1169.50	XLON	E0NExK9vDX4p
30/05/2025	13:35:14	31	1169.50	BATE	156728379376
30/05/2025	13:35:14	23	1169.50	BATE	156728379377
30/05/2025	13:35:14	23	1169.50	BATE	156728379378
30/05/2025	13:35:14	145	1169.50	BATE	156728379379
30/05/2025	13:35:14	21	1169.50	CHIX	2977838297699
30/05/2025	13:35:14	62	1169.50	CHIX	2977838297700
30/05/2025	13:35:33	1,084	1169.00	XLON	E0NExK9vDXQw
30/05/2025	13:35:33	1,084	1169.00	XLON	E0NExK9vDXR0
30/05/2025	13:35:33	886	1169.00	XLON	E0NExK9vDXR5
30/05/2025	13:35:33	198	1169.00	XLON	E0NExK9vDXRI
30/05/2025	13:35:33	1,178	1169.00	XLON	E0NExK9vDXRK
30/05/2025	13:35:33	311	1169.00	BATE	156728379435
30/05/2025	13:35:33	311	1169.00	BATE	156728379438
30/05/2025	13:35:33	311	1169.00	BATE	156728379439
30/05/2025	13:35:33	62	1169.00	BATE	156728379440
30/05/2025	13:35:33	279	1169.00	BATE	156728379441
30/05/2025	13:35:33	23	1169.00	BATE	156728379443
30/05/2025	13:35:33	24	1169.00	BATE	156728379444
30/05/2025	13:35:33	145	1169.00	BATE	156728379445
30/05/2025	13:35:33	465	1169.00	CHIX	2977838297777
30/05/2025	13:35:33	736	1169.00	CHIX	2977838297778
30/05/2025	13:35:33	736	1169.00	CHIX	2977838297779
30/05/2025	13:35:33	465	1169.00	CHIX	2977838297780
30/05/2025	13:35:33	271	1169.00	CHIX	2977838297781
30/05/2025	13:35:33	1,201	1169.00	CHIX	2977838297782
30/05/2025	13:35:33	67	1169.00	CHIX	2977838297786
30/05/2025	13:35:33	66	1169.00	CHIX	2977838297787
30/05/2025	13:35:33	714	1169.00	CHIX	2977838297788
30/05/2025	13:45:54	609	1170.50	XLON	E0NExK9vDj42
30/05/2025	13:45:54	191	1170.50	XLON	E0NExK9vDj44
30/05/2025	13:45:54	609	1170.50	XLON	E0NExK9vDj46
30/05/2025	13:45:54	250	1170.50	XLON	E0NExK9vDj4b
30/05/2025	13:45:54	800	1170.50	XLON	E0NExK9vDj4C
30/05/2025	13:45:54	550	1170.50	XLON	E0NExK9vDj4d
30/05/2025	13:45:54	800	1170.50	XLON	E0NExK9vDj4G
30/05/2025	13:45:54	184	1170.50	XLON	E0NExK9vDj4k
30/05/2025	13:45:54	800	1170.50	XLON	E0NExK9vDj4K
30/05/2025	13:45:54	800	1170.50	XLON	E0NExK9vDj4R
30/05/2025	13:45:54	550	1170.50	XLON	E0NExK9vDj4X
30/05/2025	13:45:54	191	1170.50	BATE	156728380694
30/05/2025	13:45:54	496	1170.50	BATE	156728380696
30/05/2025	13:45:54	191	1170.50	BATE	156728380697
30/05/2025	13:45:54	191	1170.50	BATE	156728380698
30/05/2025	13:45:54	184	1170.50	BATE	156728380699
30/05/2025	13:45:54	191	1170.50	BATE	156728380700
30/05/2025	13:45:54	191	1170.50	BATE	156728380701
30/05/2025	13:45:54	47	1170.50	BATE	156728380702
30/05/2025	13:45:54	191	1170.50	BATE	156728380703
30/05/2025	13:45:54	191	1170.50	BATE	156728380704
30/05/2025	13:45:54	176	1170.50	BATE	156728380705
30/05/2025	13:45:54	23	1170.50	BATE	156728380706
30/05/2025	13:51:54	791	1171.00	XLON	E0NExK9vDpqa
30/05/2025	13:51:54	9	1171.00	XLON	E0NExK9vDpqc
30/05/2025	13:51:54	800	1171.00	XLON	E0NExK9vDpqK
30/05/2025	13:51:54	879	1171.00	XLON	E0NExK9vDpqM
30/05/2025	13:51:54	9	1171.00	XLON	E0NExK9vDpqT
30/05/2025	13:51:54	33	1171.00	BATE	156728381447
30/05/2025	13:51:54	252	1171.00	BATE	156728381448
30/05/2025	13:51:54	33	1171.00	BATE	156728381449
30/05/2025	13:51:54	33	1171.00	BATE	156728381450
30/05/2025	13:51:54	33	1171.00	BATE	156728381451
30/05/2025	13:51:54	33	1171.00	BATE	156728381452
30/05/2025	13:51:54	33	1171.00	BATE	156728381453
30/05/2025	13:51:54	33	1171.00	BATE	156728381454
30/05/2025	13:51:54	33	1171.00	BATE	156728381455
30/05/2025	13:51:54	33	1171.00	BATE	156728381456
30/05/2025	13:51:54	21	1171.00	BATE	156728381457
30/05/2025	13:51:54	33	1171.00	BATE	156728381458
30/05/2025	13:51:54	33	1171.00	BATE	156728381459
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300175
30/05/2025	13:51:54	265	1171.00	CHIX	2977838300179
30/05/2025	13:51:54	9	1171.00	CHIX	2977838300180
30/05/2025	13:51:54	700	1171.00	CHIX	2977838300181
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300182
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300183
30/05/2025	13:51:54	8	1171.00	CHIX	2977838300184
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300185
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300186
30/05/2025	13:51:54	133	1171.00	CHIX	2977838300187
30/05/2025	13:51:54	8	1171.00	CHIX	2977838300188
30/05/2025	13:51:54	119	1171.00	CHIX	2977838300189
30/05/2025	13:51:54	14	1171.00	CHIX	2977838300190
30/05/2025	13:51:54	107	1171.00	CHIX	2977838300191
30/05/2025	13:55:42	106	1171.00	XLON	E0NExK9vDtHw
30/05/2025	13:57:02	3	1171.00	XLON	E0NExK9vDtyy
30/05/2025	13:57:13	691	1171.00	XLON	E0NExK9vDu3p
30/05/2025	13:57:13	1,596	1171.00	XLON	E0NExK9vDu3t
30/05/2025	13:57:13	323	1171.00	XLON	E0NExK9vDu40
30/05/2025	13:57:13	657	1171.00	XLON	E0NExK9vDu42
30/05/2025	13:57:13	12	1171.00	BATE	156728382001
30/05/2025	13:57:13	552	1171.00	BATE	156728382003
30/05/2025	13:57:13	12	1171.00	BATE	156728382004
30/05/2025	13:57:13	12	1171.00	BATE	156728382005
30/05/2025	13:57:13	12	1171.00	BATE	156728382006
30/05/2025	13:57:13	12	1171.00	BATE	156728382007
30/05/2025	13:57:13	12	1171.00	BATE	156728382008
30/05/2025	13:57:13	12	1171.00	BATE	156728382009
30/05/2025	13:57:13	12	1171.00	BATE	156728382010
30/05/2025	13:57:13	12	1171.00	BATE	156728382011
30/05/2025	13:57:13	12	1171.00	BATE	156728382012
30/05/2025	13:57:13	12	1171.00	BATE	156728382013
30/05/2025	13:57:13	12	1171.00	BATE	156728382014
30/05/2025	13:57:13	12	1171.00	BATE	156728382015
30/05/2025	13:57:13	12	1171.00	BATE	156728382016
30/05/2025	13:57:13	12	1171.00	BATE	156728382017
30/05/2025	13:57:13	12	1171.00	BATE	156728382018
30/05/2025	13:57:13	12	1171.00	BATE	156728382019
30/05/2025	13:57:13	12	1171.00	BATE	156728382020
30/05/2025	13:57:13	12	1171.00	BATE	156728382021
30/05/2025	13:57:13	12	1171.00	BATE	156728382022
30/05/2025	13:57:13	12	1171.00	BATE	156728382023
30/05/2025	13:57:13	12	1171.00	BATE	156728382024
30/05/2025	13:57:13	12	1171.00	BATE	156728382025
30/05/2025	13:57:13	12	1171.00	BATE	156728382026
30/05/2025	13:57:13	12	1171.00	BATE	156728382027
30/05/2025	13:57:13	12	1171.00	BATE	156728382028
30/05/2025	13:57:13	12	1171.00	BATE	156728382029
30/05/2025	13:57:13	12	1171.00	BATE	156728382030
30/05/2025	13:57:13	12	1171.00	BATE	156728382031
30/05/2025	13:57:13	12	1171.00	BATE	156728382032
30/05/2025	13:57:13	12	1171.00	BATE	156728382033
30/05/2025	13:57:13	12	1171.00	BATE	156728382034
30/05/2025	13:57:13	12	1171.00	BATE	156728382035
30/05/2025	13:57:13	12	1171.00	BATE	156728382036
30/05/2025	13:57:13	12	1171.00	BATE	156728382037
30/05/2025	13:57:13	12	1171.00	BATE	156728382038
30/05/2025	13:57:13	12	1171.00	BATE	156728382039
30/05/2025	13:57:13	12	1171.00	BATE	156728382040
30/05/2025	13:57:13	12	1171.00	BATE	156728382041
30/05/2025	13:57:13	12	1171.00	BATE	156728382042
30/05/2025	13:57:13	12	1171.00	BATE	156728382043
30/05/2025	13:57:13	12	1171.00	BATE	156728382044
30/05/2025	13:57:13	12	1171.00	BATE	156728382045
30/05/2025	13:57:13	12	1171.00	BATE	156728382046
30/05/2025	13:57:13	12	1171.00	BATE	156728382047
30/05/2025	13:57:13	12	1171.00	BATE	156728382048
30/05/2025	13:57:13	12	1171.00	BATE	156728382049
30/05/2025	13:57:13	12	1171.00	BATE	156728382050
30/05/2025	13:57:13	12	1171.00	BATE	156728382051
30/05/2025	13:57:13	5	1171.00	BATE	156728382052
30/05/2025	13:57:13	12	1171.00	BATE	156728382053
30/05/2025	13:57:13	12	1171.00	BATE	156728382054
30/05/2025	13:57:13	12	1171.00	BATE	156728382055
30/05/2025	13:57:13	12	1171.00	BATE	156728382056
30/05/2025	13:57:13	12	1171.00	BATE	156728382057
30/05/2025	13:57:13	12	1171.00	BATE	156728382058
30/05/2025	13:57:13	12	1171.00	BATE	156728382059
30/05/2025	13:57:13	12	1171.00	BATE	156728382060
30/05/2025	13:57:13	12	1171.00	BATE	156728382061
30/05/2025	13:57:13	12	1171.00	BATE	156728382062
30/05/2025	13:57:13	12	1171.00	BATE	156728382063
30/05/2025	13:57:13	12	1171.00	BATE	156728382064
30/05/2025	13:57:13	12	1171.00	BATE	156728382065
30/05/2025	13:57:13	7	1171.00	BATE	156728382066
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300864
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300866
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300867
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300868
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300869
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300870
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300871
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300872
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300873
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300874
30/05/2025	13:57:13	32	1171.00	CHIX	2977838300875
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300876
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300877
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300878
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300879
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300880
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300881
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300882
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300883
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300884
30/05/2025	13:57:13	32	1171.00	CHIX	2977838300885
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300886
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300887
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300888
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300889
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300890
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300891
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300892
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300893
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300894
30/05/2025	13:57:13	32	1171.00	CHIX	2977838300895
30/05/2025	13:57:13	51	1171.00	CHIX	2977838300896
30/05/2025	13:57:13	41	1171.00	CHIX	2977838300897
30/05/2025	14:05:48	501	1173.00	XLON	E0NExK9vE3In
30/05/2025	14:06:11	132	1173.00	XLON	E0NExK9vE3jV
30/05/2025	14:06:11	133	1173.00	XLON	E0NExK9vE3jX
30/05/2025	14:06:11	27	1173.00	BATE	156728383240
30/05/2025	14:06:11	23	1173.00	BATE	156728383241
30/05/2025	14:06:11	68	1173.00	CHIX	2977838302328
30/05/2025	14:06:11	22	1173.00	CHIX	2977838302330
30/05/2025	14:06:11	35	1173.00	CHIX	2977838302331
30/05/2025	14:06:11	2	1173.00	CHIX	2977838302332
30/05/2025	14:06:39	28	1173.00	XLON	E0NExK9vE4Fp
30/05/2025	14:06:39	117	1173.00	XLON	E0NExK9vE4Fr
30/05/2025	14:06:39	23	1173.00	BATE	156728383273
30/05/2025	14:06:39	22	1173.00	BATE	156728383274
30/05/2025	14:06:39	109	1173.00	BATE	156728383275
30/05/2025	14:06:39	66	1173.00	CHIX	2977838302347
30/05/2025	14:06:39	57	1173.00	CHIX	2977838302348
30/05/2025	14:06:39	57	1173.00	CHIX	2977838302349
30/05/2025	14:08:02	96	1173.50	BATE	156728383404
30/05/2025	14:08:03	7	1173.50	BATE	156728383405
30/05/2025	14:08:03	22	1173.50	BATE	156728383406
30/05/2025	14:08:03	22	1173.50	BATE	156728383407
30/05/2025	14:08:22	1	1173.50	BATE	156728383442
30/05/2025	14:08:22	7	1173.50	BATE	156728383443
30/05/2025	14:08:22	23	1173.50	BATE	156728383444
30/05/2025	14:08:22	24	1173.50	BATE	156728383445
30/05/2025	14:08:23	1	1173.50	BATE	156728383446
30/05/2025	14:08:59	378	1173.00	XLON	E0NExK9vE62m
30/05/2025	14:08:59	61	1173.00	XLON	E0NExK9vE62o
30/05/2025	14:08:59	804	1173.00	XLON	E0NExK9vE62s
30/05/2025	14:08:59	466	1173.00	XLON	E0NExK9vE62x
30/05/2025	14:08:59	338	1173.00	XLON	E0NExK9vE638
30/05/2025	14:08:59	804	1173.00	XLON	E0NExK9vE63I
30/05/2025	14:10:08	39	1173.50	BATE	156728383694
30/05/2025	14:10:08	118	1173.50	BATE	156728383695
30/05/2025	14:11:26	2,405	1173.50	XLON	E0NExK9vE85k
30/05/2025	14:11:26	577	1173.50	XLON	E0NExK9vE85m
30/05/2025	14:11:26	1,211	1173.50	XLON	E0NExK9vE85r
30/05/2025	14:11:26	65	1173.50	XLON	E0NExK9vE85x
30/05/2025	14:11:26	1,129	1173.50	XLON	E0NExK9vE85z
30/05/2025	14:11:26	1,904	1173.50	XLON	E0NExK9vE861
30/05/2025	14:11:26	271	1173.50	BATE	156728383904
30/05/2025	14:11:26	421	1173.50	BATE	156728383905
30/05/2025	14:11:26	166	1173.50	BATE	156728383906
30/05/2025	14:11:26	366	1173.50	BATE	156728383907
30/05/2025	14:11:26	692	1173.50	BATE	156728383908
30/05/2025	14:11:26	182	1173.50	BATE	156728383909
30/05/2025	14:11:26	12	1173.50	CHIX	2977838303011
30/05/2025	14:11:26	432	1173.50	CHIX	2977838303012
30/05/2025	14:11:26	43	1173.50	CHIX	2977838303013
30/05/2025	14:11:26	640	1173.50	CHIX	2977838303014
30/05/2025	14:14:26	663	1173.00	XLON	E0NExK9vEAZV
30/05/2025	14:15:26	150	1173.00	BATE	156728384363
30/05/2025	14:17:28	1,776	1173.50	XLON	E0NExK9vEDJf
30/05/2025	14:17:28	117	1173.50	XLON	E0NExK9vEDJw
30/05/2025	14:17:28	206	1173.50	XLON	E0NExK9vEDJy
30/05/2025	14:19:26	786	1173.50	XLON	E0NExK9vEFdy
30/05/2025	14:19:26	500	1173.50	XLON	E0NExK9vEFeI
30/05/2025	14:19:26	184	1173.50	XLON	E0NExK9vEFeL
30/05/2025	14:19:26	421	1173.50	XLON	E0NExK9vEFeX
30/05/2025	14:19:26	61	1173.50	BATE	156728384964
30/05/2025	14:19:26	362	1173.50	BATE	156728384965
30/05/2025	14:19:26	331	1173.50	BATE	156728384968
30/05/2025	14:20:07	245	1173.00	XLON	E0NExK9vEGUj
30/05/2025	14:20:07	1,663	1173.00	XLON	E0NExK9vEGV4
30/05/2025	14:20:07	498	1173.00	BATE	156728385056
30/05/2025	14:20:07	50	1173.00	BATE	156728385057
30/05/2025	14:23:58	551	1171.50	CHIX	2977838304933
30/05/2025	14:25:07	800	1171.50	XLON	E0NExK9vEKNm
30/05/2025	14:25:07	800	1171.50	XLON	E0NExK9vEKO7
30/05/2025	14:25:07	758	1171.50	XLON	E0NExK9vEKOI
30/05/2025	14:25:07	8	1171.50	BATE	156728385704
30/05/2025	14:25:07	68	1171.50	BATE	156728385705
30/05/2025	14:25:09	42	1171.50	XLON	E0NExK9vEKU4
30/05/2025	14:25:09	479	1171.50	XLON	E0NExK9vEKUe
30/05/2025	14:25:09	800	1171.50	XLON	E0NExK9vEKUI
30/05/2025	14:25:09	53	1171.50	XLON	E0NExK9vEKUR
30/05/2025	14:25:09	76	1171.50	BATE	156728385731
30/05/2025	14:25:09	76	1171.50	BATE	156728385732
30/05/2025	14:25:09	76	1171.50	BATE	156728385733
30/05/2025	14:25:09	76	1171.50	BATE	156728385734
30/05/2025	14:25:09	76	1171.50	BATE	156728385735
30/05/2025	14:25:27	1,235	1170.50	XLON	E0NExK9vEKqw
30/05/2025	14:27:25	109	1170.00	BATE	156728386078
30/05/2025	14:29:32	601	1169.50	XLON	E0NExK9vEO0d
30/05/2025	14:29:32	525	1169.50	XLON	E0NExK9vEO0X
30/05/2025	14:29:32	201	1169.50	XLON	E0NExK9vEO0Z
30/05/2025	14:29:32	151	1169.50	BATE	156728386397
30/05/2025	14:30:27	456	1170.00	XLON	E0NExK9vER9s
30/05/2025	14:30:27	398	1170.00	XLON	E0NExK9vER9u
30/05/2025	14:30:27	2,683	1170.00	XLON	E0NExK9vERA1
30/05/2025	14:30:27	435	1170.00	BATE	156728386985
30/05/2025	14:30:27	131	1170.00	BATE	156728386986
30/05/2025	14:30:27	451	1170.00	BATE	156728386987
30/05/2025	14:30:29	563	1169.50	XLON	E0NExK9vERHB
30/05/2025	14:30:29	237	1169.50	XLON	E0NExK9vERHH
30/05/2025	14:30:29	220	1169.50	XLON	E0NExK9vERHJ
30/05/2025	14:30:29	18	1169.50	BATE	156728386999
30/05/2025	14:30:32	18	1169.50	BATE	156728387005
30/05/2025	14:35:27	755	1169.00	XLON	E0NExK9vEahG
30/05/2025	14:35:27	299	1169.00	BATE	156728388543
30/05/2025	14:36:26	292	1169.50	BATE	156728388852
30/05/2025	14:38:27	227	1170.00	XLON	E0NExK9vEeTk
30/05/2025	14:38:27	800	1170.00	XLON	E0NExK9vEeTQ
30/05/2025	14:38:27	100	1170.00	BATE	156728389370
30/05/2025	14:39:59	64	1170.00	CHIX	2977838309736
30/05/2025	14:39:59	341	1170.00	CHIX	2977838309737
30/05/2025	14:39:59	87	1170.00	CHIX	2977838309738
30/05/2025	14:40:10	425	1170.00	CHIX	2977838309764
30/05/2025	14:40:24	426	1170.00	XLON	E0NExK9vEgiQ
30/05/2025	14:40:33	179	1170.00	XLON	E0NExK9vEguM
30/05/2025	14:41:26	21	1170.00	XLON	E0NExK9vEhsF
30/05/2025	14:41:26	324	1170.00	BATE	156728390020
30/05/2025	14:42:26	104	1170.00	XLON	E0NExK9vEj2e
30/05/2025	14:42:26	49	1170.00	XLON	E0NExK9vEj2i
30/05/2025	14:42:26	104	1170.00	XLON	E0NExK9vEj2V
30/05/2025	14:42:26	70	1170.00	BATE	156728390125
30/05/2025	14:42:26	62	1170.00	BATE	156728390126
30/05/2025	14:43:15	81	1170.00	XLON	E0NExK9vEji0
30/05/2025	14:43:15	500	1170.00	XLON	E0NExK9vEji7
30/05/2025	14:43:26	247	1170.00	BATE	156728390406
30/05/2025	14:43:26	56	1170.00	BATE	156728390408
30/05/2025	14:43:35	372	1170.00	XLON	E0NExK9vEk4D
30/05/2025	14:44:05	267	1170.00	XLON	E0NExK9vEkTz
30/05/2025	14:44:13	134	1170.00	BATE	156728390568
30/05/2025	14:44:53	146	1170.00	BATE	156728390714
30/05/2025	14:45:22	96	1171.00	XLON	E0NExK9vEmEu
30/05/2025	14:45:22	464	1171.00	XLON	E0NExK9vEmEw
30/05/2025	14:45:22	76	1171.00	XLON	E0NExK9vEmEy
30/05/2025	14:45:22	103	1171.00	XLON	E0NExK9vEmF0
30/05/2025	14:45:22	275	1171.00	XLON	E0NExK9vEmF2
30/05/2025	14:45:22	25	1171.00	XLON	E0NExK9vEmF4
30/05/2025	14:45:22	100	1171.00	XLON	E0NExK9vEmF6
30/05/2025	14:45:22	810	1171.00	XLON	E0NExK9vEmF8
30/05/2025	14:45:22	21	1171.00	XLON	E0NExK9vEmFA
30/05/2025	14:45:22	210	1171.00	XLON	E0NExK9vEmFC
30/05/2025	14:45:22	134	1171.00	XLON	E0NExK9vEmFE
30/05/2025	14:45:22	188	1171.00	XLON	E0NExK9vEmFG
30/05/2025	14:45:22	400	1171.00	XLON	E0NExK9vEmFI
30/05/2025	14:45:23	275	1170.50	XLON	E0NExK9vEmGk
30/05/2025	14:45:23	525	1170.50	XLON	E0NExK9vEmGm
30/05/2025	14:45:23	525	1170.50	XLON	E0NExK9vEmGq
30/05/2025	14:45:23	275	1170.50	XLON	E0NExK9vEmGy
30/05/2025	14:45:23	150	1170.50	BATE	156728390816
30/05/2025	14:45:23	100	1171.00	XLON	E0NExK9vEmGI
30/05/2025	14:45:23	139	1171.00	XLON	E0NExK9vEmGK
30/05/2025	14:45:23	143	1171.00	XLON	E0NExK9vEmGM
30/05/2025	14:45:23	810	1171.00	XLON	E0NExK9vEmGO
30/05/2025	14:46:22	127	1171.50	XLON	E0NExK9vEoJm
30/05/2025	14:46:22	128	1171.50	XLON	E0NExK9vEoJo
30/05/2025	14:47:00	1,566	1171.50	XLON	E0NExK9vEp88
30/05/2025	14:47:00	1,277	1171.50	XLON	E0NExK9vEp8A
30/05/2025	14:47:00	615	1171.50	XLON	E0NExK9vEp8C
30/05/2025	14:47:00	3,187	1171.50	XLON	E0NExK9vEp8E
30/05/2025	14:47:00	450	1171.50	BATE	156728391396
30/05/2025	14:47:00	544	1171.50	BATE	156728391397
30/05/2025	14:47:00	544	1171.50	BATE	156728391398
30/05/2025	14:47:00	373	1171.50	BATE	156728391399
30/05/2025	14:47:05	175	1171.00	XLON	E0NExK9vEpRt
30/05/2025	14:47:05	968	1171.00	XLON	E0NExK9vEpRv
30/05/2025	14:47:05	368	1171.00	XLON	E0NExK9vEpRz
30/05/2025	14:47:05	438	1171.00	XLON	E0NExK9vEpS1
30/05/2025	14:47:05	278	1171.00	BATE	156728391471
30/05/2025	14:47:05	156	1171.00	BATE	156728391472
30/05/2025	14:47:05	322	1171.00	BATE	156728391473
30/05/2025	14:47:26	49	1170.00	XLON	E0NExK9vEqFn
30/05/2025	14:47:26	132	1170.00	BATE	156728391592
30/05/2025	14:47:53	201	1169.50	XLON	E0NExK9vEqys
30/05/2025	14:47:53	599	1169.50	XLON	E0NExK9vEqyw
30/05/2025	14:47:53	152	1169.50	XLON	E0NExK9vEqyy
30/05/2025	14:47:53	80	1169.50	XLON	E0NExK9vEqz2
30/05/2025	14:47:53	600	1169.50	XLON	E0NExK9vEqzT
30/05/2025	14:47:53	29	1169.50	BATE	156728391712
30/05/2025	14:47:53	29	1169.50	BATE	156728391714
30/05/2025	14:50:08	1,395	1168.00	XLON	E0NExK9vEv3O
30/05/2025	14:50:08	2,692	1168.00	XLON	E0NExK9vEv44
30/05/2025	14:50:08	1,000	1168.00	BATE	156728392514
30/05/2025	14:50:08	176	1168.00	BATE	156728392520
30/05/2025	14:50:47	377	1168.00	XLON	E0NExK9vEwOT
30/05/2025	14:55:06	1,514	1170.00	XLON	E0NExK9vF3Ez
30/05/2025	14:55:06	1,247	1170.00	XLON	E0NExK9vF3F3
30/05/2025	14:55:06	1,437	1170.00	XLON	E0NExK9vF3F8
30/05/2025	14:55:06	363	1170.00	CHIX	2977838314542
30/05/2025	14:59:28	264	1169.50	XLON	E0NExK9vF7ab
30/05/2025	14:59:28	77	1169.50	BATE	156728394800
30/05/2025	14:59:28	438	1169.50	BATE	156728394801
30/05/2025	15:00:00	820	1169.50	BATE	156728395091
30/05/2025	15:00:14	4,531	1169.50	XLON	E0NExK9vF9ax
30/05/2025	15:00:14	1,575	1169.50	XLON	E0NExK9vF9bC
30/05/2025	15:00:14	87	1169.50	BATE	156728395239
30/05/2025	15:00:14	411	1169.50	BATE	156728395240
30/05/2025	15:04:33	848	1170.00	XLON	E0NExK9vFFdU
30/05/2025	15:04:33	244	1170.00	BATE	156728396460
30/05/2025	15:07:50	800	1170.50	XLON	E0NExK9vFKOz
30/05/2025	15:07:50	1,610	1170.50	XLON	E0NExK9vFKP1
30/05/2025	15:08:42	144	1171.00	XLON	E0NExK9vFLLm
30/05/2025	15:09:27	800	1171.00	XLON	E0NExK9vFMM0
30/05/2025	15:09:27	754	1171.00	XLON	E0NExK9vFMM2
30/05/2025	15:09:27	1,161	1171.00	XLON	E0NExK9vFMM7
30/05/2025	15:09:27	198	1171.00	XLON	E0NExK9vFMM9
30/05/2025	15:09:27	2,132	1171.00	XLON	E0NExK9vFMMI
30/05/2025	15:09:27	1,198	1171.00	XLON	E0NExK9vFMMK
30/05/2025	15:09:27	129	1171.00	BATE	156728397614
30/05/2025	15:09:27	335	1171.00	BATE	156728397615
30/05/2025	15:09:27	215	1171.00	BATE	156728397616
30/05/2025	15:09:27	248	1171.00	BATE	156728397617
30/05/2025	15:09:37	217	1171.00	BATE	156728397635
30/05/2025	15:09:37	205	1171.00	BATE	156728397636
30/05/2025	15:10:25	358	1171.00	BATE	156728397830
30/05/2025	15:10:26	7	1171.00	XLON	E0NExK9vFNHt
30/05/2025	15:12:08	1	1170.50	XLON	E0NExK9vFP52
30/05/2025	15:13:41	309	1172.00	XLON	E0NExK9vFQej
30/05/2025	15:13:41	141	1172.00	XLON	E0NExK9vFQel
30/05/2025	15:13:41	143	1172.00	XLON	E0NExK9vFQen
30/05/2025	15:13:41	1,095	1172.00	XLON	E0NExK9vFQep
30/05/2025	15:13:41	120	1172.00	XLON	E0NExK9vFQer
30/05/2025	15:13:53	39	1172.00	XLON	E0NExK9vFQmN
30/05/2025	15:13:53	144	1172.00	XLON	E0NExK9vFQmP
30/05/2025	15:13:53	129	1172.00	XLON	E0NExK9vFQmR
30/05/2025	15:13:53	157	1172.00	XLON	E0NExK9vFQmT
30/05/2025	15:13:53	24	1172.00	XLON	E0NExK9vFQmV
30/05/2025	15:14:08	511	1172.00	XLON	E0NExK9vFR8f
30/05/2025	15:14:21	706	1171.50	XLON	E0NExK9vFRO7
30/05/2025	15:14:21	445	1171.50	XLON	E0NExK9vFROA
30/05/2025	15:14:21	837	1171.50	XLON	E0NExK9vFROC
30/05/2025	15:14:21	2,163	1171.50	XLON	E0NExK9vFROd
30/05/2025	15:14:21	881	1171.50	XLON	E0NExK9vFROf
30/05/2025	15:14:21	997	1171.50	XLON	E0NExK9vFROG
30/05/2025	15:14:21	1,210	1171.50	XLON	E0NExK9vFROJ
30/05/2025	15:14:21	1,395	1171.50	XLON	E0NExK9vFROl
30/05/2025	15:14:21	1,336	1171.50	XLON	E0NExK9vFROL
30/05/2025	15:14:21	881	1171.50	XLON	E0NExK9vFROV
30/05/2025	15:14:21	600	1171.50	XLON	E0NExK9vFROy
30/05/2025	15:14:21	264	1171.50	XLON	E0NExK9vFRP7
30/05/2025	15:14:21	1,628	1171.50	XLON	E0NExK9vFRP9
30/05/2025	15:14:21	331	1171.50	BATE	156728398686
30/05/2025	15:14:21	24	1171.50	BATE	156728398687
30/05/2025	15:14:21	851	1171.50	BATE	156728398688
30/05/2025	15:14:21	24	1171.50	BATE	156728398689
30/05/2025	15:14:21	601	1171.50	BATE	156728398690
30/05/2025	15:14:21	274	1171.50	BATE	156728398691
30/05/2025	15:14:21	601	1171.50	BATE	156728398692
30/05/2025	15:14:21	875	1171.50	BATE	156728398693
30/05/2025	15:14:21	331	1171.50	BATE	156728398694
30/05/2025	15:14:21	84	1171.50	BATE	156728398695
30/05/2025	15:14:21	544	1171.50	BATE	156728398696
30/05/2025	15:20:22	817	1173.00	XLON	E0NExK9vFX3F
30/05/2025	15:20:22	817	1173.00	XLON	E0NExK9vFX3N
30/05/2025	15:20:22	753	1173.00	XLON	E0NExK9vFX3P
30/05/2025	15:20:26	145	1173.00	XLON	E0NExK9vFX5K
30/05/2025	15:20:27	317	1173.00	XLON	E0NExK9vFX5v
30/05/2025	15:20:27	183	1173.00	XLON	E0NExK9vFX62
30/05/2025	15:20:27	172	1173.00	XLON	E0NExK9vFX6G
30/05/2025	15:20:27	3	1173.00	XLON	E0NExK9vFX6I
30/05/2025	15:21:04	624	1173.00	XLON	E0NExK9vFXhb
30/05/2025	15:21:04	624	1173.00	XLON	E0NExK9vFXhf
30/05/2025	15:21:04	176	1173.00	XLON	E0NExK9vFXhh
30/05/2025	15:21:04	448	1173.00	XLON	E0NExK9vFXhj
30/05/2025	15:21:04	800	1173.00	XLON	E0NExK9vFXhs
30/05/2025	15:21:04	176	1173.00	XLON	E0NExK9vFXhW
30/05/2025	15:21:04	800	1173.00	XLON	E0NExK9vFXi0
30/05/2025	15:21:04	17	1173.00	BATE	156728400282
30/05/2025	15:21:04	17	1173.00	BATE	156728400283
30/05/2025	15:21:28	635	1172.50	XLON	E0NExK9vFYGh
30/05/2025	15:21:28	73	1172.50	XLON	E0NExK9vFYGp
30/05/2025	15:21:28	211	1172.50	BATE	156728400364
30/05/2025	15:21:28	636	1172.50	BATE	156728400365
30/05/2025	15:21:56	4,694	1172.50	XLON	E0NExK9vFYc0
30/05/2025	15:21:56	1,351	1172.50	BATE	156728400449
30/05/2025	15:25:36	446	1172.50	XLON	E0NExK9vFbt0
30/05/2025	15:25:36	354	1172.50	XLON	E0NExK9vFbtF
30/05/2025	15:28:27	3,384	1173.00	XLON	E0NExK9vFeUx
30/05/2025	15:28:27	52	1173.00	XLON	E0NExK9vFeV5
30/05/2025	15:28:27	1,889	1173.00	XLON	E0NExK9vFeV7
30/05/2025	15:28:27	383	1173.00	BATE	156728401743
30/05/2025	15:28:27	605	1173.00	BATE	156728401744
30/05/2025	15:28:27	773	1173.00	BATE	156728401745
30/05/2025	15:29:07	79	1172.50	XLON	E0NExK9vFfVf
30/05/2025	15:33:01	181	1173.50	XLON	E0NExK9vFkJP
30/05/2025	15:33:01	3,712	1173.50	XLON	E0NExK9vFkJu
30/05/2025	15:33:01	392	1173.50	BATE	156728402887
30/05/2025	15:33:27	326	1173.00	XLON	E0NExK9vFkqt
30/05/2025	15:33:27	210	1173.00	BATE	156728402989
30/05/2025	15:33:27	102	1173.00	BATE	156728402990
30/05/2025	15:36:24	3,057	1172.50	XLON	E0NExK9vFnZq
30/05/2025	15:37:56	166	1173.00	BATE	156728404144
30/05/2025	15:38:07	472	1173.00	XLON	E0NExK9vFp9K
30/05/2025	15:38:19	132	1173.00	XLON	E0NExK9vFpU9
30/05/2025	15:38:19	157	1173.00	XLON	E0NExK9vFpUB
30/05/2025	15:38:19	171	1173.00	BATE	156728404250
30/05/2025	15:38:30	140	1173.00	XLON	E0NExK9vFphC
30/05/2025	15:38:30	28	1173.00	BATE	156728404297
30/05/2025	15:38:30	27	1173.00	BATE	156728404298
30/05/2025	15:38:30	250	1173.00	BATE	156728404299
30/05/2025	15:38:42	374	1173.00	XLON	E0NExK9vFprE
30/05/2025	15:38:42	94	1173.00	XLON	E0NExK9vFprG
30/05/2025	15:38:57	221	1173.00	XLON	E0NExK9vFpyo
30/05/2025	15:38:57	250	1173.00	BATE	156728404381
30/05/2025	15:39:15	603	1173.00	XLON	E0NExK9vFqA2
30/05/2025	15:39:15	237	1173.00	XLON	E0NExK9vFqA9
30/05/2025	15:39:26	828	1172.50	XLON	E0NExK9vFqQb
30/05/2025	15:39:26	1,954	1172.50	XLON	E0NExK9vFqQm
30/05/2025	15:39:26	1,829	1172.50	XLON	E0NExK9vFqQo
30/05/2025	15:39:26	2,782	1172.50	XLON	E0NExK9vFqQs
30/05/2025	15:39:26	491	1172.50	XLON	E0NExK9vFqQu
30/05/2025	15:39:26	1,954	1172.50	XLON	E0NExK9vFqQy
30/05/2025	15:39:26	828	1172.50	XLON	E0NExK9vFqR0
30/05/2025	15:39:26	567	1172.50	XLON	E0NExK9vFqR2
30/05/2025	15:39:26	1,954	1172.50	XLON	E0NExK9vFqR7
30/05/2025	15:39:26	420	1172.50	BATE	156728404520
30/05/2025	15:39:26	380	1172.50	BATE	156728404521
30/05/2025	15:39:26	420	1172.50	BATE	156728404523
30/05/2025	15:41:04	167	1172.50	XLON	E0NExK9vFseC
30/05/2025	15:41:04	661	1172.50	XLON	E0NExK9vFseE
30/05/2025	15:41:04	455	1172.50	XLON	E0NExK9vFseG
30/05/2025	15:41:04	2,418	1172.50	XLON	E0NExK9vFseK
30/05/2025	15:41:04	737	1172.50	XLON	E0NExK9vFseM
30/05/2025	15:41:04	623	1172.50	XLON	E0NExK9vFseQ
30/05/2025	15:41:04	131	1172.50	XLON	E0NExK9vFsex
30/05/2025	15:41:04	496	1172.50	BATE	156728405075
30/05/2025	15:41:05	907	1172.50	XLON	E0NExK9vFsjo
30/05/2025	15:41:05	1,939	1172.50	XLON	E0NExK9vFsjq
30/05/2025	15:41:06	557	1172.50	BATE	156728405091
30/05/2025	15:42:26	800	1171.50	XLON	E0NExK9vFuLu
30/05/2025	15:42:26	800	1171.50	XLON	E0NExK9vFuLy
30/05/2025	15:42:26	156	1171.50	XLON	E0NExK9vFuM0
30/05/2025	15:42:26	43	1171.50	BATE	156728405312
30/05/2025	15:46:35	805	1170.50	XLON	E0NExK9vFzWp
30/05/2025	15:46:36	805	1170.50	XLON	E0NExK9vFzZQ
30/05/2025	15:47:24	2,140	1170.50	XLON	E0NExK9vG0Lb
30/05/2025	15:47:24	320	1170.50	XLON	E0NExK9vG0LI
30/05/2025	15:47:24	485	1170.50	XLON	E0NExK9vG0LN
30/05/2025	15:47:24	2,454	1170.50	XLON	E0NExK9vG0LP
30/05/2025	15:47:24	2,500	1170.50	XLON	E0NExK9vG0LZ
30/05/2025	15:47:24	1,182	1170.50	BATE	156728406733
30/05/2025	15:47:24	153	1170.50	BATE	156728406734
30/05/2025	15:47:24	91	1170.50	BATE	156728406736
30/05/2025	15:47:25	338	1170.50	BATE	156728406745
30/05/2025	15:47:25	315	1170.50	BATE	156728406746
30/05/2025	15:47:26	641	1170.50	XLON	E0NExK9vG0NH
30/05/2025	15:50:28	1,165	1170.00	XLON	E0NExK9vG4dJ
30/05/2025	15:50:28	2,041	1170.00	XLON	E0NExK9vG4dR
30/05/2025	15:50:28	112	1170.00	XLON	E0NExK9vG4dV
30/05/2025	15:50:28	922	1170.00	BATE	156728407711
30/05/2025	15:50:28	334	1170.00	BATE	156728407712
30/05/2025	15:50:28	300	1170.00	BATE	156728407713
30/05/2025	15:50:28	98	1170.00	BATE	156728407718
30/05/2025	15:52:02	1,848	1170.00	XLON	E0NExK9vG77m
30/05/2025	15:52:02	531	1170.00	BATE	156728408187
30/05/2025	15:52:06	800	1169.50	XLON	E0NExK9vG7GB
30/05/2025	15:52:06	429	1169.50	XLON	E0NExK9vG7GG
30/05/2025	15:52:06	800	1169.50	XLON	E0NExK9vG7Gk
30/05/2025	15:52:06	800	1169.50	XLON	E0NExK9vG7GS
30/05/2025	15:52:06	1,356	1169.50	XLON	E0NExK9vG7GU
30/05/2025	15:52:06	156	1169.50	BATE	156728408213
30/05/2025	15:52:06	156	1169.50	BATE	156728408215
30/05/2025	15:52:06	20	1169.50	BATE	156728408216
30/05/2025	15:52:22	100	1169.50	XLON	E0NExK9vG7ec
30/05/2025	15:52:22	700	1169.50	XLON	E0NExK9vG7ee
30/05/2025	15:52:22	130	1169.50	BATE	156728408365
30/05/2025	15:52:22	9	1169.50	BATE	156728408366
30/05/2025	15:52:25	143	1169.50	XLON	E0NExK9vG7j1
30/05/2025	15:52:25	657	1169.50	XLON	E0NExK9vG7jJ
30/05/2025	15:52:25	149	1169.50	XLON	E0NExK9vG7jL
30/05/2025	15:52:25	121	1169.50	BATE	156728408381
30/05/2025	15:52:30	800	1169.50	XLON	E0NExK9vG7sK
30/05/2025	15:52:30	86	1169.50	XLON	E0NExK9vG7sS
30/05/2025	15:52:30	498	1169.50	XLON	E0NExK9vG7sv
30/05/2025	15:54:26	482	1169.00	BATE	156728408932
30/05/2025	15:54:26	198	1169.00	BATE	156728408933
30/05/2025	15:54:26	238	1169.00	BATE	156728408934
30/05/2025	15:55:26	520	1169.00	BATE	156728409228
30/05/2025	15:55:27	364	1169.00	BATE	156728409233
30/05/2025	15:58:22	9	1168.50	XLON	E0NExK9vGFsP
30/05/2025	15:58:24	791	1168.50	XLON	E0NExK9vGFwf
30/05/2025	15:58:24	800	1168.50	XLON	E0NExK9vGFwh
30/05/2025	15:58:24	800	1168.50	XLON	E0NExK9vGFwl
30/05/2025	15:58:24	93	1168.50	BATE	156728410165
30/05/2025	15:58:24	9	1168.50	BATE	156728410166
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG07
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG09
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG0B
30/05/2025	15:58:26	64	1168.50	XLON	E0NExK9vGG0K
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG0M
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG0n
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG0O
30/05/2025	15:58:26	378	1168.50	XLON	E0NExK9vGG0p
30/05/2025	15:58:26	422	1168.50	XLON	E0NExK9vGG0t
30/05/2025	15:58:26	664	1168.50	XLON	E0NExK9vGG0v
30/05/2025	15:58:26	46	1168.50	XLON	E0NExK9vGG0x
30/05/2025	15:58:26	70	1168.50	XLON	E0NExK9vGG11
30/05/2025	15:58:26	800	1168.50	XLON	E0NExK9vGG13
30/05/2025	15:58:26	364	1168.50	XLON	E0NExK9vGG15
30/05/2025	15:58:26	324	1168.50	XLON	E0NExK9vGG1n
30/05/2025	15:58:26	512	1168.50	XLON	E0NExK9vGG1p
30/05/2025	15:58:26	50	1168.50	BATE	156728410176
30/05/2025	15:58:26	111	1168.50	BATE	156728410178
30/05/2025	15:58:26	88	1168.50	BATE	156728410179
30/05/2025	15:58:26	6	1168.50	BATE	156728410180
30/05/2025	15:58:26	59	1168.50	BATE	156728410183
30/05/2025	16:02:26	349	1169.50	BATE	156728411688
30/05/2025	16:03:27	3,808	1170.00	XLON	E0NExK9vGNf9
30/05/2025	16:03:27	263	1170.00	BATE	156728412082
30/05/2025	16:03:27	833	1170.00	BATE	156728412083
30/05/2025	16:04:26	753	1170.00	BATE	156728412346
30/05/2025	16:07:10	800	1170.00	XLON	E0NExK9vGSjg
30/05/2025	16:07:10	800	1170.00	XLON	E0NExK9vGSjk
30/05/2025	16:07:10	800	1170.00	XLON	E0NExK9vGSjz
30/05/2025	16:07:10	167	1170.00	BATE	156728413295
30/05/2025	16:07:10	167	1170.00	BATE	156728413296
30/05/2025	16:07:13	20	1170.00	XLON	E0NExK9vGSoy
30/05/2025	16:07:13	780	1170.00	XLON	E0NExK9vGSp7
30/05/2025	16:07:13	167	1170.00	BATE	156728413340
30/05/2025	16:07:18	298	1170.00	XLON	E0NExK9vGSv0
30/05/2025	16:07:23	502	1170.00	XLON	E0NExK9vGT1G
30/05/2025	16:07:23	3,562	1170.00	XLON	E0NExK9vGT1K
30/05/2025	16:07:23	800	1170.00	XLON	E0NExK9vGT1S
30/05/2025	16:07:23	167	1170.00	BATE	156728413368
30/05/2025	16:07:23	167	1170.00	BATE	156728413369
30/05/2025	16:07:23	167	1170.00	BATE	156728413370
30/05/2025	16:07:23	167	1170.00	BATE	156728413371
30/05/2025	16:07:23	116	1170.00	BATE	156728413372
30/05/2025	16:07:23	139	1170.00	BATE	156728413374
30/05/2025	16:07:23	28	1170.00	BATE	156728413375
30/05/2025	16:07:23	96	1170.00	BATE	156728413376
30/05/2025	16:07:25	800	1170.00	XLON	E0NExK9vGT3M
30/05/2025	16:07:25	482	1170.00	XLON	E0NExK9vGT3O
30/05/2025	16:07:25	167	1170.00	BATE	156728413387
30/05/2025	16:08:26	167	1170.00	BATE	156728413767
30/05/2025	16:08:26	998	1170.00	BATE	156728413768
30/05/2025	16:08:48	167	1170.00	BATE	156728413887
30/05/2025	16:08:48	1,895	1170.00	BATE	156728413888
30/05/2025	16:08:48	357	1170.00	BATE	156728413889
30/05/2025	16:09:27	1,201	1170.00	BATE	156728414061
30/05/2025	16:10:24	800	1170.00	XLON	E0NExK9vGWY2
30/05/2025	16:10:24	985	1170.00	XLON	E0NExK9vGWY6
30/05/2025	16:10:24	167	1170.00	BATE	156728414401
30/05/2025	16:10:24	283	1170.00	BATE	156728414402
30/05/2025	16:10:24	481	1170.00	BATE	156728414403
30/05/2025	16:10:25	400	1170.00	BATE	156728414411
30/05/2025	16:10:25	114	1170.00	BATE	156728414412
30/05/2025	16:10:25	53	1170.00	BATE	156728414413
30/05/2025	16:10:25	259	1170.00	BATE	156728414414
30/05/2025	16:10:26	420	1170.00	BATE	156728414417
30/05/2025	16:11:26	202	1170.00	BATE	156728414755
30/05/2025	16:11:26	167	1170.00	BATE	156728414756
30/05/2025	16:11:26	46	1170.00	BATE	156728414757
30/05/2025	16:11:26	168	1170.00	BATE	156728414758
30/05/2025	16:11:26	226	1170.00	BATE	156728414759
30/05/2025	16:11:36	667	1170.00	XLON	E0NExK9vGYBB
30/05/2025	16:11:36	133	1170.00	XLON	E0NExK9vGYBG
30/05/2025	16:11:36	441	1170.00	BATE	156728414792
30/05/2025	16:11:36	65	1170.00	BATE	156728414793
30/05/2025	16:11:39	661	1170.00	XLON	E0NExK9vGYM9
30/05/2025	16:11:39	139	1170.00	XLON	E0NExK9vGYMB
30/05/2025	16:11:39	661	1170.00	XLON	E0NExK9vGYMD
30/05/2025	16:11:39	349	1170.00	XLON	E0NExK9vGYMJ
30/05/2025	16:11:39	123	1170.00	XLON	E0NExK9vGYMU
30/05/2025	16:11:39	102	1170.00	BATE	156728414829
30/05/2025	16:11:39	881	1170.00	BATE	156728414830
30/05/2025	16:12:25	243	1169.50	BATE	156728415087
30/05/2025	16:12:26	243	1169.50	BATE	156728415093
30/05/2025	16:15:39	62	1171.00	BATE	156728416471
30/05/2025	16:15:39	144	1171.00	BATE	156728416474
30/05/2025	16:15:39	5,666	1171.00	BATE	156728416475
30/05/2025	16:15:39	4,880	1171.00	BATE	156728416476
30/05/2025	16:15:39	1,131	1171.00	BATE	156728416477
30/05/2025	16:15:39	471	1171.00	BATE	156728416478
30/05/2025	16:15:47	408	1171.00	BATE	156728416510
30/05/2025	16:15:47	459	1171.00	BATE	156728416511
30/05/2025	16:15:47	44	1171.00	BATE	156728416512
30/05/2025	16:15:47	268	1171.00	BATE	156728416513
30/05/2025	16:15:47	224	1171.00	BATE	156728416514
30/05/2025	16:15:48	343	1171.00	BATE	156728416517
30/05/2025	16:15:48	689	1171.00	BATE	156728416518
30/05/2025	16:15:48	879	1171.00	BATE	156728416519
30/05/2025	16:16:00	190	1170.50	XLON	E0NExK9vGeqK
30/05/2025	16:16:00	610	1170.50	XLON	E0NExK9vGeqn
30/05/2025	16:16:00	610	1170.50	XLON	E0NExK9vGequ
30/05/2025	16:16:00	190	1170.50	XLON	E0NExK9vGeqy
30/05/2025	16:16:00	1,324	1170.50	XLON	E0NExK9vGer0
30/05/2025	16:16:00	36	1170.50	BATE	156728416638
30/05/2025	16:16:15	36	1170.50	BATE	156728416755
30/05/2025	16:19:26	2,357	1170.50	BATE	156728417989
30/05/2025	16:19:27	1,131	1170.50	BATE	156728417995
30/05/2025	16:19:27	236	1170.50	BATE	156728417996
30/05/2025	16:19:27	180	1170.50	BATE	156728417997
30/05/2025	16:19:33	1,348	1170.50	BATE	156728418052
30/05/2025	16:19:33	68	1170.50	BATE	156728418055
30/05/2025	16:19:33	33	1170.50	BATE	156728418056
30/05/2025	16:19:33	734	1170.50	BATE	156728418057
30/05/2025	16:19:33	5,252	1170.50	BATE	156728418058
30/05/2025	16:19:33	601	1170.50	BATE	156728418059
30/05/2025	16:19:34	234	1170.50	BATE	156728418063
30/05/2025	16:19:34	233	1170.50	BATE	156728418064
30/05/2025	16:21:28	181	1170.50	BATE	156728418712
30/05/2025	16:22:27	911	1171.00	BATE	156728419164
30/05/2025	16:22:27	33	1171.00	BATE	156728419165
30/05/2025	16:22:27	33	1171.00	BATE	156728419166
30/05/2025	16:22:27	123	1171.00	BATE	156728419167
30/05/2025	16:22:28	1,471	1171.00	BATE	156728419170
30/05/2025	16:24:03	286	1170.50	BATE	156728419817
30/05/2025	16:24:04	167	1170.50	BATE	156728419818
30/05/2025	16:24:27	1,563	1170.50	BATE	156728420039
30/05/2025	16:24:38	277	1170.50	BATE	156728420099
30/05/2025	16:25:28	1,236	1170.00	BATE	156728420687
30/05/2025	16:25:50	11	1170.00	BATE	156728420839
30/05/2025	16:26:12	2,164	1170.50	BATE	156728421156
30/05/2025	16:26:12	68	1170.50	BATE	156728421157
30/05/2025	16:26:54	293	1170.50	BATE	156728421416
30/05/2025	16:27:27	1,266	1170.50	BATE	156728421736
30/05/2025	16:28:01	126	1170.50	BATE	156728422094
30/05/2025	16:28:11	244	1170.50	BATE	156728422189
30/05/2025	16:28:14	888	1170.50	XLON	E0NExK9vGx07
30/05/2025	16:28:14	473	1170.50	XLON	E0NExK9vGx0C
30/05/2025	16:28:14	3,520	1170.50	BATE	156728422231
30/05/2025	16:28:14	304	1170.50	BATE	156728422233
30/05/2025	16:28:14	730	1170.50	BATE	156728422234
30/05/2025	16:28:19	246	1170.50	BATE	156728422336
30/05/2025	16:28:22	5	1170.50	BATE	156728422360
30/05/2025	16:28:23	251	1170.50	BATE	156728422367
30/05/2025	16:28:23	7,216	1170.50	BATE	156728422368
30/05/2025	16:28:32	1,426	1170.50	BATE	156728422494
30/05/2025	16:28:32	33	1170.50	BATE	156728422495
30/05/2025	16:28:32	34	1170.50	BATE	156728422496
30/05/2025	16:28:32	383	1170.50	BATE	156728422497
30/05/2025	16:28:41	76	1170.50	BATE	156728422562
30/05/2025	16:28:41	1,403	1170.50	BATE	156728422563
30/05/2025	16:28:52	92	1170.50	BATE	156728422696
30/05/2025	16:29:03	35	1170.50	BATE	156728422839
30/05/2025	16:29:03	28	1170.50	BATE	156728422840
30/05/2025	16:29:03	1,426	1170.50	BATE	156728422841
30/05/2025	16:29:34	730	1170.50	BATE	156728423308
30/05/2025	16:29:34	184	1170.50	BATE	156728423309
30/05/2025	16:29:34	9,824	1170.50	BATE	156728423310
30/05/2025	16:29:34	949	1170.50	BATE	156728423311

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

POSBLGDUBSXDGUG

Related Shares:

FTSE 100 Latest

Value8,772.38

Change55.93