International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Mar 21, 2025

National Storage Mechanism | Additional information RNS Number : 5759B International Cons Airlines Group 21 March 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 20 March 2025 it purchased 2,390,653 ordinary shares of���0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. Number of shares purchased Trading venue Lowest price paid Highest price paid 1,434,392 LON ��2.9010 ��3.0080 956,261 MAD ���3.4710 ���3.5880 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 167,660,934 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,803,815,076 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 21 March 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,390,653 Date of purchases: 20-March-2025 Investment firm: Goldman Sachs Bank Europe SE Individual transactions: Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 4,892 2.9660 GBP XLON 20/03/2025 08:00:13 1185093829788403 3,340 2.9660 GBP XLON 20/03/2025 08:00:17 1185093829788547 4,735 2.9640 GBP XLON 20/03/2025 08:00:23 1185093829788861 184 2.9620 GBP XLON 20/03/2025 08:00:32 1185093829789003 1,476 2.9620 GBP XLON 20/03/2025 08:00:32 1185093829789002 1,649 2.9650 GBP XLON 20/03/2025 08:00:32 1185093829789000 1,947 2.9700 GBP XLON 20/03/2025 08:00:50 1185093829789105 250 2.9630 GBP XLON 20/03/2025 08:01:03 1185093829789125 300 2.9630 GBP XLON 20/03/2025 08:01:03 1185093829789126 450 2.9630 GBP XLON 20/03/2025 08:01:03 1185093829789124 2,197 2.9610 GBP XLON 20/03/2025 08:01:59 1185093829789296 1,657 2.9590 GBP XLON 20/03/2025 08:02:01 1185093829789310 2,829 2.9640 GBP XLON 20/03/2025 08:02:23 1185093829789419 2,549 2.9620 GBP XLON 20/03/2025 08:02:34 1185093829789467 62 2.9630 GBP XLON 20/03/2025 08:03:42 1185093829789672 1,930 2.9630 GBP XLON 20/03/2025 08:03:43 1185093829789678 3,446 2.9660 GBP XLON 20/03/2025 08:04:11 1185093829789717 920 2.9750 GBP XLON 20/03/2025 08:05:16 1185093829789833 4,278 2.9750 GBP XLON 20/03/2025 08:05:16 1185093829789832 3,373 2.9720 GBP XLON 20/03/2025 08:05:21 1185093829789854 3,120 2.9700 GBP XLON 20/03/2025 08:05:36 1185093829789888 3,149 2.9680 GBP XLON 20/03/2025 08:05:38 1185093829789906 2,286 2.9650 GBP XLON 20/03/2025 08:05:42 1185093829789927 3,263 2.9750 GBP XLON 20/03/2025 08:07:35 1185093829790178 5,048 2.9780 GBP XLON 20/03/2025 08:09:09 1185093829790308 3,665 2.9790 GBP XLON 20/03/2025 08:09:27 1185093829790343 2,034 2.9770 GBP XLON 20/03/2025 08:09:36 1185093829790367 2,487 2.9830 GBP XLON 20/03/2025 08:10:44 1185093829790568 58 2.9830 GBP XLON 20/03/2025 08:11:06 1185093829790631 148 2.9830 GBP XLON 20/03/2025 08:11:06 1185093829790629 297 2.9830 GBP XLON 20/03/2025 08:11:06 1185093829790630 1,489 2.9830 GBP XLON 20/03/2025 08:11:06 1185093829790628 1,867 2.9950 GBP XLON 20/03/2025 08:12:49 1185093829790784 2,893 2.9950 GBP XLON 20/03/2025 08:12:49 1185093829790783 4,298 2.9970 GBP XLON 20/03/2025 08:13:40 1185093829790848 3,918 3.0010 GBP XLON 20/03/2025 08:14:45 1185093829790961 3,356 3.0060 GBP XLON 20/03/2025 08:15:06 1185093829791011 2,013 3.0080 GBP XLON 20/03/2025 08:15:16 1185093829791028 1,639 3.0060 GBP XLON 20/03/2025 08:15:21 1185093829791039 3,697 3.0040 GBP XLON 20/03/2025 08:15:32 1185093829791055 1,684 3.0050 GBP XLON 20/03/2025 08:16:29 1185093829791124 1,691 3.0030 GBP XLON 20/03/2025 08:16:55 1185093829791165 659 3.0010 GBP XLON 20/03/2025 08:17:00 1185093829791194 987 3.0010 GBP XLON 20/03/2025 08:17:00 1185093829791193 1,661 2.9970 GBP XLON 20/03/2025 08:17:44 1185093829791309 2,136 3.0030 GBP XLON 20/03/2025 08:19:05 1185093829791464 2,170 3.0010 GBP XLON 20/03/2025 08:19:16 1185093829791487 1,902 3.0000 GBP XLON 20/03/2025 08:19:39 1185093829791521 161 3.0000 GBP XLON 20/03/2025 08:20:26 1185093829791581 1,518 3.0000 GBP XLON 20/03/2025 08:20:26 1185093829791580 1,983 2.9970 GBP XLON 20/03/2025 08:20:51 1185093829791632 1,534 2.9980 GBP XLON 20/03/2025 08:22:07 1185093829791770 1,680 2.9960 GBP XLON 20/03/2025 08:22:45 1185093829791824 144 2.9980 GBP XLON 20/03/2025 08:22:45 1185093829791818 987 2.9950 GBP XLON 20/03/2025 08:23:00 1185093829791839 604 2.9950 GBP XLON 20/03/2025 08:23:03 1185093829791861 4 2.9930 GBP XLON 20/03/2025 08:24:00 1185093829791905 987 2.9930 GBP XLON 20/03/2025 08:24:00 1185093829791904 706 2.9930 GBP XLON 20/03/2025 08:24:13 1185093829791928 1,634 2.9910 GBP XLON 20/03/2025 08:24:24 1185093829791935 405 2.9940 GBP XLON 20/03/2025 08:25:43 1185093829792044 427 2.9940 GBP XLON 20/03/2025 08:25:43 1185093829792045 174 2.9940 GBP XLON 20/03/2025 08:26:12 1185093829792065 1,352 2.9940 GBP XLON 20/03/2025 08:26:17 1185093829792067 1,780 2.9920 GBP XLON 20/03/2025 08:27:26 1185093829792175 3,718 2.9960 GBP XLON 20/03/2025 08:29:45 1185093829792375 4,128 2.9940 GBP XLON 20/03/2025 08:30:02 1185093829792391 3,091 3.0000 GBP XLON 20/03/2025 08:32:17 1185093829792523 264 2.9980 GBP XLON 20/03/2025 08:32:48 1185093829792573 3,032 2.9980 GBP XLON 20/03/2025 08:32:48 1185093829792572 1,968 2.9960 GBP XLON 20/03/2025 08:33:09 1185093829792615 901 2.9930 GBP XLON 20/03/2025 08:33:23 1185093829792624 1,625 2.9930 GBP XLON 20/03/2025 08:33:23 1185093829792625 1,764 2.9960 GBP XLON 20/03/2025 08:34:22 1185093829792673 2,665 3.0000 GBP XLON 20/03/2025 08:36:41 1185093829792845 2,508 2.9980 GBP XLON 20/03/2025 08:37:06 1185093829792850 71 2.9980 GBP XLON 20/03/2025 08:38:16 1185093829792938 1,841 2.9980 GBP XLON 20/03/2025 08:38:16 1185093829792937 4,412 3.0020 GBP XLON 20/03/2025 08:43:02 1185093829793197 3,517 3.0000 GBP XLON 20/03/2025 08:43:56 1185093829793317 229 2.9980 GBP XLON 20/03/2025 08:44:36 1185093829793349 1,018 2.9980 GBP XLON 20/03/2025 08:44:36 1185093829793350 2,220 2.9980 GBP XLON 20/03/2025 08:44:37 1185093829793352 2,680 3.0000 GBP XLON 20/03/2025 08:45:40 1185093829793425 161 3.0000 GBP XLON 20/03/2025 08:45:50 1185093829793443 2,239 3.0000 GBP XLON 20/03/2025 08:45:50 1185093829793442 1,651 2.9980 GBP XLON 20/03/2025 08:46:02 1185093829793477 1,659 2.9970 GBP XLON 20/03/2025 08:46:45 1185093829793556 90 2.9950 GBP XLON 20/03/2025 08:47:04 1185093829793618 219 2.9950 GBP XLON 20/03/2025 08:47:04 1185093829793617 1,326 2.9950 GBP XLON 20/03/2025 08:47:04 1185093829793616 1,651 2.9930 GBP XLON 20/03/2025 08:47:22 1185093829793689 1,709 2.9910 GBP XLON 20/03/2025 08:48:50 1185093829793750 1,699 2.9890 GBP XLON 20/03/2025 08:49:07 1185093829793769 653 2.9840 GBP XLON 20/03/2025 08:50:20 1185093829793868 1,026 2.9840 GBP XLON 20/03/2025 08:50:20 1185093829793869 1,658 2.9840 GBP XLON 20/03/2025 08:51:45 1185093829793975 1,594 2.9810 GBP XLON 20/03/2025 08:52:31 1185093829794029 92 2.9810 GBP XLON 20/03/2025 08:52:32 1185093829794042 1,617 2.9810 GBP XLON 20/03/2025 08:54:51 1185093829794150 592 2.9810 GBP XLON 20/03/2025 08:56:51 1185093829794315 1,617 2.9810 GBP XLON 20/03/2025 08:58:19 1185093829794383 1,484 2.9830 GBP XLON 20/03/2025 08:59:42 1185093829794453 2,054 2.9830 GBP XLON 20/03/2025 08:59:42 1185093829794452 3,336 2.9810 GBP XLON 20/03/2025 09:00:05 1185093829794485 676 2.9790 GBP XLON 20/03/2025 09:01:12 1185093829794611 942 2.9790 GBP XLON 20/03/2025 09:01:12 1185093829794612 1,932 2.9760 GBP XLON 20/03/2025 09:01:57 1185093829794718 1,999 2.9740 GBP XLON 20/03/2025 09:02:20 1185093829794746 2,552 2.9770 GBP XLON 20/03/2025 09:03:53 1185093829794874 2,968 2.9810 GBP XLON 20/03/2025 09:06:25 1185093829795090 324 2.9790 GBP XLON 20/03/2025 09:07:12 1185093829795119 1,091 2.9790 GBP XLON 20/03/2025 09:07:12 1185093829795118 475 2.9790 GBP XLON 20/03/2025 09:07:14 1185093829795121 977 2.9790 GBP XLON 20/03/2025 09:07:14 1185093829795120 1,954 2.9770 GBP XLON 20/03/2025 09:07:56 1185093829795140 2,551 2.9760 GBP XLON 20/03/2025 09:10:15 1185093829795280 526 2.9760 GBP XLON 20/03/2025 09:10:49 1185093829795311 1,849 2.9760 GBP XLON 20/03/2025 09:10:49 1185093829795312 2,442 2.9740 GBP XLON 20/03/2025 09:11:29 1185093829795395 715 2.9720 GBP XLON 20/03/2025 09:11:31 1185093829795398 1,275 2.9720 GBP XLON 20/03/2025 09:11:36 1185093829795407 2,043 2.9700 GBP XLON 20/03/2025 09:12:13 1185093829795429 1,697 2.9650 GBP XLON 20/03/2025 09:12:51 1185093829795515 1,785 2.9620 GBP XLON 20/03/2025 09:14:29 1185093829795634 1,683 2.9610 GBP XLON 20/03/2025 09:15:38 1185093829795803 1,646 2.9640 GBP XLON 20/03/2025 09:16:32 1185093829795939 1,650 2.9620 GBP XLON 20/03/2025 09:16:56 1185093829795955 2,951 2.9600 GBP XLON 20/03/2025 09:21:02 1185093829796332 1 2.9610 GBP XLON 20/03/2025 09:21:29 1185093829796372 1,462 2.9610 GBP XLON 20/03/2025 09:22:29 1185093829796430 289 2.9610 GBP XLON 20/03/2025 09:22:39 1185093829796433 2,203 2.9580 GBP XLON 20/03/2025 09:23:11 1185093829796455 221 2.9560 GBP XLON 20/03/2025 09:24:19 1185093829796477 300 2.9560 GBP XLON 20/03/2025 09:24:19 1185093829796478 1,212 2.9560 GBP XLON 20/03/2025 09:24:19 1185093829796476 2,362 2.9540 GBP XLON 20/03/2025 09:24:53 1185093829796500 1,063 2.9510 GBP XLON 20/03/2025 09:26:01 1185093829796580 1,110 2.9510 GBP XLON 20/03/2025 09:26:01 1185093829796581 1,065 2.9490 GBP XLON 20/03/2025 09:26:40 1185093829796631 954 2.9490 GBP XLON 20/03/2025 09:26:41 1185093829796632 1,613 2.9480 GBP XLON 20/03/2025 09:27:08 1185093829796660 79 2.9510 GBP XLON 20/03/2025 09:28:03 1185093829796733 1,550 2.9510 GBP XLON 20/03/2025 09:28:03 1185093829796734 1,619 2.9520 GBP XLON 20/03/2025 09:30:04 1185093829796877 1,619 2.9520 GBP XLON 20/03/2025 09:31:07 1185093829796931 1,610 2.9530 GBP XLON 20/03/2025 09:32:18 1185093829796978 1,613 2.9520 GBP XLON 20/03/2025 09:33:47 1185093829797075 1,617 2.9500 GBP XLON 20/03/2025 09:34:00 1185093829797086 1,618 2.9510 GBP XLON 20/03/2025 09:36:47 1185093829797299 2,079 2.9520 GBP XLON 20/03/2025 09:37:36 1185093829797341 2,281 2.9500 GBP XLON 20/03/2025 09:38:18 1185093829797400 1,706 2.9500 GBP XLON 20/03/2025 09:39:31 1185093829797468 1,605 2.9480 GBP XLON 20/03/2025 09:39:46 1185093829797483 1,935 2.9450 GBP XLON 20/03/2025 09:40:12 1185093829797547 1,700 2.9440 GBP XLON 20/03/2025 09:41:35 1185093829797685 1,675 2.9500 GBP XLON 20/03/2025 09:42:57 1185093829797751 1,671 2.9480 GBP XLON 20/03/2025 09:43:01 1185093829797756 105 2.9460 GBP XLON 20/03/2025 09:45:25 1185093829797982 1,586 2.9460 GBP XLON 20/03/2025 09:45:25 1185093829797983 1,719 2.9460 GBP XLON 20/03/2025 09:46:43 1185093829798123 1,602 2.9440 GBP XLON 20/03/2025 09:46:51 1185093829798151 1,827 2.9470 GBP XLON 20/03/2025 09:48:11 1185093829798249 1,790 2.9440 GBP XLON 20/03/2025 09:48:38 1185093829798274 1,729 2.9430 GBP XLON 20/03/2025 09:51:11 1185093829798442 1,717 2.9420 GBP XLON 20/03/2025 09:53:07 1185093829798614 1,747 2.9400 GBP XLON 20/03/2025 09:53:45 1185093829798661 1,662 2.9410 GBP XLON 20/03/2025 09:54:35 1185093829798716 1,659 2.9430 GBP XLON 20/03/2025 09:55:49 1185093829798778 1,649 2.9450 GBP XLON 20/03/2025 09:57:52 1185093829798959 1 2.9470 GBP XLON 20/03/2025 09:59:29 1185093829799060 374 2.9490 GBP XLON 20/03/2025 09:59:45 1185093829799075 1,911 2.9490 GBP XLON 20/03/2025 09:59:59 1185093829799099 2,411 2.9470 GBP XLON 20/03/2025 10:00:02 1185093829799121 1,592 2.9520 GBP XLON 20/03/2025 10:02:00 1185093829799264 1,775 2.9540 GBP XLON 20/03/2025 10:02:44 1185093829799304 1,892 2.9540 GBP XLON 20/03/2025 10:04:04 1185093829799537 1,861 2.9520 GBP XLON 20/03/2025 10:04:31 1185093829799546 1,759 2.9500 GBP XLON 20/03/2025 10:05:18 1185093829799626 1,245 2.9510 GBP XLON 20/03/2025 10:07:40 1185093829799737 473 2.9510 GBP XLON 20/03/2025 10:07:43 1185093829799758 1,609 2.9510 GBP XLON 20/03/2025 10:09:25 1185093829799910 1,695 2.9490 GBP XLON 20/03/2025 10:09:31 1185093829799928 1,695 2.9470 GBP XLON 20/03/2025 10:10:03 1185093829800038 30 2.9460 GBP XLON 20/03/2025 10:11:16 1185093829800156 1,797 2.9460 GBP XLON 20/03/2025 10:11:16 1185093829800157 1,705 2.9440 GBP XLON 20/03/2025 10:11:33 1185093829800179 1,710 2.9370 GBP XLON 20/03/2025 10:13:10 1185093829800388 322 2.9310 GBP XLON 20/03/2025 10:14:12 1185093829800516 1,457 2.9310 GBP XLON 20/03/2025 10:14:37 1185093829800561 1,826 2.9320 GBP XLON 20/03/2025 10:15:11 1185093829800671 1,799 2.9310 GBP XLON 20/03/2025 10:16:26 1185093829801022 1,809 2.9330 GBP XLON 20/03/2025 10:16:26 1185093829801005 1,738 2.9290 GBP XLON 20/03/2025 10:18:54 1185093829801334 1,748 2.9300 GBP XLON 20/03/2025 10:19:28 1185093829801378 663 2.9270 GBP XLON 20/03/2025 10:21:12 1185093829801500 1,078 2.9270 GBP XLON 20/03/2025 10:21:12 1185093829801501 1,652 2.9260 GBP XLON 20/03/2025 10:22:54 1185093829801613 1,838 2.9240 GBP XLON 20/03/2025 10:23:05 1185093829801618 1,781 2.9290 GBP XLON 20/03/2025 10:24:47 1185093829801718 1,718 2.9280 GBP XLON 20/03/2025 10:24:56 1185093829801736 1,754 2.9270 GBP XLON 20/03/2025 10:26:46 1185093829801898 1,678 2.9250 GBP XLON 20/03/2025 10:26:57 1185093829801931 1,705 2.9260 GBP XLON 20/03/2025 10:30:02 1185093829802121 1,755 2.9270 GBP XLON 20/03/2025 10:30:31 1185093829802216 1,685 2.9270 GBP XLON 20/03/2025 10:30:42 1185093829802239 1,721 2.9250 GBP XLON 20/03/2025 10:31:56 1185093829802297 1,684 2.9280 GBP XLON 20/03/2025 10:33:25 1185093829802439 1,626 2.9280 GBP XLON 20/03/2025 10:33:50 1185093829802465 690 2.9250 GBP XLON 20/03/2025 10:35:52 1185093829802590 949 2.9250 GBP XLON 20/03/2025 10:35:52 1185093829802591 1,649 2.9230 GBP XLON 20/03/2025 10:36:04 1185093829802607 1,642 2.9270 GBP XLON 20/03/2025 10:37:56 1185093829802754 1,806 2.9270 GBP XLON 20/03/2025 10:38:20 1185093829802782 1,733 2.9200 GBP XLON 20/03/2025 10:39:05 1185093829802863 1,635 2.9180 GBP XLON 20/03/2025 10:40:13 1185093829802963 1,697 2.9180 GBP XLON 20/03/2025 10:42:36 1185093829803108 1,706 2.9160 GBP XLON 20/03/2025 10:42:51 1185093829803117 808 2.9160 GBP XLON 20/03/2025 10:44:09 1185093829803188 3 2.9180 GBP XLON 20/03/2025 10:45:30 1185093829803331 2,186 2.9180 GBP XLON 20/03/2025 10:45:31 1185093829803332 1,716 2.9180 GBP XLON 20/03/2025 10:46:46 1185093829803410 779 2.9190 GBP XLON 20/03/2025 10:48:07 1185093829803515 1,143 2.9190 GBP XLON 20/03/2025 10:48:07 1185093829803514 1,598 2.9170 GBP XLON 20/03/2025 10:48:30 1185093829803562 1,903 2.9170 GBP XLON 20/03/2025 10:49:55 1185093829803665 1,823 2.9190 GBP XLON 20/03/2025 10:53:07 1185093829803916 2,079 2.9190 GBP XLON 20/03/2025 10:57:30 1185093829804370 3,042 2.9190 GBP XLON 20/03/2025 10:57:42 1185093829804392 2,189 2.9190 GBP XLON 20/03/2025 10:58:16 1185093829804476 2,098 2.9200 GBP XLON 20/03/2025 10:58:41 1185093829804539 1,794 2.9170 GBP XLON 20/03/2025 11:00:22 1185093829804641 1,748 2.9190 GBP XLON 20/03/2025 11:02:20 1185093829804787 1,724 2.9170 GBP XLON 20/03/2025 11:02:44 1185093829804809 421 2.9180 GBP XLON 20/03/2025 11:03:51 1185093829804903 1,325 2.9180 GBP XLON 20/03/2025 11:03:51 1185093829804904 1,700 2.9160 GBP XLON 20/03/2025 11:05:33 1185093829805064 280 2.9160 GBP XLON 20/03/2025 11:05:58 1185093829805137 1,628 2.9140 GBP XLON 20/03/2025 11:06:57 1185093829805238 1,616 2.9160 GBP XLON 20/03/2025 11:07:04 1185093829805265 2,286 2.9150 GBP XLON 20/03/2025 11:11:16 1185093829805509 2,026 2.9150 GBP XLON 20/03/2025 11:11:54 1185093829805565 1 2.9130 GBP XLON 20/03/2025 11:12:28 1185093829805604 2,291 2.9130 GBP XLON 20/03/2025 11:12:28 1185093829805605 1,656 2.9110 GBP XLON 20/03/2025 11:16:50 1185093829805856 2,108 2.9130 GBP XLON 20/03/2025 11:17:25 1185093829805922 2,207 2.9140 GBP XLON 20/03/2025 11:17:35 1185093829805935 2,051 2.9150 GBP XLON 20/03/2025 11:20:28 1185093829806136 1,761 2.9130 GBP XLON 20/03/2025 11:22:28 1185093829806242 7 2.9110 GBP XLON 20/03/2025 11:23:35 1185093829806318 1,772 2.9130 GBP XLON 20/03/2025 11:24:04 1185093829806348 807 2.9140 GBP XLON 20/03/2025 11:25:07 1185093829806459 878 2.9140 GBP XLON 20/03/2025 11:25:07 1185093829806460 315 2.9150 GBP XLON 20/03/2025 11:26:51 1185093829806533 1,416 2.9150 GBP XLON 20/03/2025 11:26:51 1185093829806532 1,838 2.9130 GBP XLON 20/03/2025 11:30:04 1185093829806770 2,218 2.9130 GBP XLON 20/03/2025 11:31:04 1185093829806847 10 2.9110 GBP XLON 20/03/2025 11:31:29 1185093829806893 1,660 2.9110 GBP XLON 20/03/2025 11:31:29 1185093829806894 1,835 2.9190 GBP XLON 20/03/2025 11:33:02 1185093829806997 11 2.9190 GBP XLON 20/03/2025 11:33:29 1185093829807031 131 2.9190 GBP XLON 20/03/2025 11:33:41 1185093829807034 2,866 2.9260 GBP XLON 20/03/2025 11:39:09 1185093829807304 5,666 2.9310 GBP XLON 20/03/2025 11:45:51 1185093829807700 8 2.9290 GBP XLON 20/03/2025 11:46:28 1185093829807737 731 2.9290 GBP XLON 20/03/2025 11:46:39 1185093829807741 3,754 2.9290 GBP XLON 20/03/2025 11:46:39 1185093829807740 477 2.9290 GBP XLON 20/03/2025 11:46:50 1185093829807749 2,164 2.9290 GBP XLON 20/03/2025 11:46:50 1185093829807750 4,759 2.9330 GBP XLON 20/03/2025 11:52:54 1185093829808081 4,136 2.9310 GBP XLON 20/03/2025 11:54:29 1185093829808137 1,144 2.9320 GBP XLON 20/03/2025 11:58:18 1185093829808257 2,021 2.9320 GBP XLON 20/03/2025 11:58:18 1185093829808258 3,067 2.9310 GBP XLON 20/03/2025 12:00:07 1185093829808391 1,491 2.9350 GBP XLON 20/03/2025 12:00:36 1185093829808595 1,534 2.9350 GBP XLON 20/03/2025 12:00:36 1185093829808592 2,384 2.9330 GBP XLON 20/03/2025 12:01:22 1185093829808694 1,806 2.9350 GBP XLON 20/03/2025 12:02:25 1185093829808884 2,033 2.9350 GBP XLON 20/03/2025 12:02:28 1185093829808900 1,799 2.9300 GBP XLON 20/03/2025 12:03:46 1185093829809012 1,545 2.9320 GBP XLON 20/03/2025 12:04:55 1185093829809047 696 2.9330 GBP XLON 20/03/2025 12:06:33 1185093829809109 1,025 2.9330 GBP XLON 20/03/2025 12:06:33 1185093829809108 1,650 2.9340 GBP XLON 20/03/2025 12:08:45 1185093829809233 1,702 2.9340 GBP XLON 20/03/2025 12:09:50 1185093829809301 1,673 2.9320 GBP XLON 20/03/2025 12:10:28 1185093829809347 1,662 2.9300 GBP XLON 20/03/2025 12:14:02 1185093829809503 575 2.9270 GBP XLON 20/03/2025 12:15:13 1185093829809540 1,059 2.9270 GBP XLON 20/03/2025 12:15:21 1185093829809558 75 2.9350 GBP XLON 20/03/2025 12:15:54 1185093829809706 1,669 2.9340 GBP XLON 20/03/2025 12:15:55 1185093829809710 1,597 2.9350 GBP XLON 20/03/2025 12:15:55 1185093829809707 1,656 2.9430 GBP XLON 20/03/2025 12:18:24 1185093829810010 1,659 2.9410 GBP XLON 20/03/2025 12:20:16 1185093829810080 1,676 2.9410 GBP XLON 20/03/2025 12:20:56 1185093829810125 796 2.9440 GBP XLON 20/03/2025 12:23:06 1185093829810223 888 2.9440 GBP XLON 20/03/2025 12:23:06 1185093829810222 1,689 2.9410 GBP XLON 20/03/2025 12:23:26 1185093829810231 1,631 2.9390 GBP XLON 20/03/2025 12:25:08 1185093829810347 2,436 2.9430 GBP XLON 20/03/2025 12:29:58 1185093829810522 1,986 2.9450 GBP XLON 20/03/2025 12:30:44 1185093829810582 1,678 2.9470 GBP XLON 20/03/2025 12:34:00 1185093829810720 1,886 2.9450 GBP XLON 20/03/2025 12:34:20 1185093829810738 3 2.9430 GBP XLON 20/03/2025 12:34:58 1185093829810765 2,261 2.9450 GBP XLON 20/03/2025 12:36:01 1185093829810869 283 2.9430 GBP XLON 20/03/2025 12:36:42 1185093829810908 1,817 2.9430 GBP XLON 20/03/2025 12:36:42 1185093829810907 2,290 2.9400 GBP XLON 20/03/2025 12:36:54 1185093829810915 1,847 2.9440 GBP XLON 20/03/2025 12:38:04 1185093829810974 1,811 2.9460 GBP XLON 20/03/2025 12:40:10 1185093829811087 1,796 2.9460 GBP XLON 20/03/2025 12:42:40 1185093829811266 288 2.9440 GBP XLON 20/03/2025 12:43:56 1185093829811310 1,456 2.9440 GBP XLON 20/03/2025 12:43:56 1185093829811311 789 2.9410 GBP XLON 20/03/2025 12:45:46 1185093829811416 1,075 2.9410 GBP XLON 20/03/2025 12:45:46 1185093829811417 1,878 2.9390 GBP XLON 20/03/2025 12:45:58 1185093829811424 1,786 2.9390 GBP XLON 20/03/2025 12:46:27 1185093829811436 1,745 2.9370 GBP XLON 20/03/2025 12:47:01 1185093829811464 1,837 2.9340 GBP XLON 20/03/2025 12:47:57 1185093829811493 1,715 2.9340 GBP XLON 20/03/2025 12:48:51 1185093829811553 1,722 2.9320 GBP XLON 20/03/2025 12:49:39 1185093829811595 249 2.9300 GBP XLON 20/03/2025 12:49:59 1185093829811626 1,414 2.9300 GBP XLON 20/03/2025 12:49:59 1185093829811625 1,038 2.9280 GBP XLON 20/03/2025 12:52:19 1185093829811804 640 2.9280 GBP XLON 20/03/2025 12:52:36 1185093829811830 697 2.9280 GBP XLON 20/03/2025 12:52:43 1185093829811837 972 2.9280 GBP XLON 20/03/2025 12:52:43 1185093829811838 145 2.9280 GBP XLON 20/03/2025 12:55:39 1185093829811951 1,525 2.9280 GBP XLON 20/03/2025 12:59:41 1185093829812168 4,289 2.9300 GBP XLON 20/03/2025 13:01:05 1185093829812224 4,700 2.9280 GBP XLON 20/03/2025 13:01:10 1185093829812233 1,659 2.9260 GBP XLON 20/03/2025 13:01:30 1185093829812247 1,579 2.9270 GBP XLON 20/03/2025 13:03:47 1185093829812349 769 2.9270 GBP XLON 20/03/2025 13:03:54 1185093829812368 1,620 2.9250 GBP XLON 20/03/2025 13:05:00 1185093829812436 1,876 2.9260 GBP XLON 20/03/2025 13:06:27 1185093829812501 2,741 2.9320 GBP XLON 20/03/2025 13:09:50 1185093829812729 53 2.9300 GBP XLON 20/03/2025 13:10:18 1185093829812750 2,610 2.9300 GBP XLON 20/03/2025 13:10:18 1185093829812749 2,333 2.9280 GBP XLON 20/03/2025 13:10:32 1185093829812761 2,167 2.9280 GBP XLON 20/03/2025 13:14:36 1185093829812991 1,773 2.9270 GBP XLON 20/03/2025 13:15:26 1185093829813151 2,064 2.9250 GBP XLON 20/03/2025 13:17:29 1185093829813305 213 2.9250 GBP XLON 20/03/2025 13:19:46 1185093829813433 408 2.9250 GBP XLON 20/03/2025 13:19:46 1185093829813432 971 2.9250 GBP XLON 20/03/2025 13:19:46 1185093829813431 1,652 2.9220 GBP XLON 20/03/2025 13:22:16 1185093829813825 1,078 2.9210 GBP XLON 20/03/2025 13:24:00 1185093829813943 1,561 2.9210 GBP XLON 20/03/2025 13:24:00 1185093829813942 1,667 2.9190 GBP XLON 20/03/2025 13:24:42 1185093829814010 1,746 2.9230 GBP XLON 20/03/2025 13:27:00 1185093829814221 1,217 2.9230 GBP XLON 20/03/2025 13:28:14 1185093829814284 1,827 2.9230 GBP XLON 20/03/2025 13:28:14 1185093829814283 302 2.9210 GBP XLON 20/03/2025 13:30:53 1185093829815028 1,646 2.9210 GBP XLON 20/03/2025 13:30:53 1185093829815027 3,064 2.9210 GBP XLON 20/03/2025 13:31:21 1185093829815168 1,591 2.9230 GBP XLON 20/03/2025 13:32:37 1185093829815536 1,815 2.9230 GBP XLON 20/03/2025 13:32:37 1185093829815538 437 2.9250 GBP XLON 20/03/2025 13:34:04 1185093829816270 2,728 2.9250 GBP XLON 20/03/2025 13:34:04 1185093829816271 3,386 2.9230 GBP XLON 20/03/2025 13:34:46 1185093829816959 2,560 2.9210 GBP XLON 20/03/2025 13:35:04 1185093829817054 1,849 2.9200 GBP XLON 20/03/2025 13:35:56 1185093829817259 1,838 2.9180 GBP XLON 20/03/2025 13:36:47 1185093829817830 481 2.9160 GBP XLON 20/03/2025 13:36:48 1185093829817832 1,270 2.9160 GBP XLON 20/03/2025 13:36:48 1185093829817831 1,098 2.9130 GBP XLON 20/03/2025 13:37:19 1185093829818030 1,227 2.9130 GBP XLON 20/03/2025 13:37:19 1185093829818031 1,640 2.9140 GBP XLON 20/03/2025 13:37:36 1185093829818109 1,707 2.9160 GBP XLON 20/03/2025 13:38:59 1185093829818461 1,783 2.9160 GBP XLON 20/03/2025 13:40:28 1185093829818721 1,765 2.9140 GBP XLON 20/03/2025 13:42:05 1185093829818950 3,369 2.9180 GBP XLON 20/03/2025 13:42:50 1185093829819096 2,722 2.9200 GBP XLON 20/03/2025 13:43:37 1185093829819199 63 2.9180 GBP XLON 20/03/2025 13:43:53 1185093829819221 2,208 2.9180 GBP XLON 20/03/2025 13:43:53 1185093829819220 1,644 2.9180 GBP XLON 20/03/2025 13:44:40 1185093829819384 2,366 2.9220 GBP XLON 20/03/2025 13:45:48 1185093829819618 2,200 2.9200 GBP XLON 20/03/2025 13:46:20 1185093829819755 1,631 2.9180 GBP XLON 20/03/2025 13:46:46 1185093829819858 1,861 2.9170 GBP XLON 20/03/2025 13:47:48 1185093829820275 2,306 2.9190 GBP XLON 20/03/2025 13:49:43 1185093829821010 2,960 2.9200 GBP XLON 20/03/2025 13:51:16 1185093829821373 2,464 2.9230 GBP XLON 20/03/2025 13:51:49 1185093829821446 3,133 2.9250 GBP XLON 20/03/2025 13:53:22 1185093829821583 3,525 2.9270 GBP XLON 20/03/2025 13:56:04 1185093829821996 1,377 2.9300 GBP XLON 20/03/2025 13:56:58 1185093829822117 1,397 2.9300 GBP XLON 20/03/2025 13:56:58 1185093829822118 1,151 2.9330 GBP XLON 20/03/2025 13:57:53 1185093829822169 2,250 2.9330 GBP XLON 20/03/2025 13:57:53 1185093829822170 1,083 2.9390 GBP XLON 20/03/2025 14:00:27 1185093829822376 3,547 2.9390 GBP XLON 20/03/2025 14:00:27 1185093829822377 4,679 2.9370 GBP XLON 20/03/2025 14:00:34 1185093829822392 1,956 2.9390 GBP XLON 20/03/2025 14:00:40 1185093829822440 2,896 2.9390 GBP XLON 20/03/2025 14:03:10 1185093829822799 2,041 2.9390 GBP XLON 20/03/2025 14:03:36 1185093829822859 1,485 2.9390 GBP XLON 20/03/2025 14:03:47 1185093829822869 189 2.9390 GBP XLON 20/03/2025 14:03:48 1185093829822877 533 2.9370 GBP XLON 20/03/2025 14:04:31 1185093829822917 1,588 2.9370 GBP XLON 20/03/2025 14:04:31 1185093829822916 341 2.9350 GBP XLON 20/03/2025 14:05:15 1185093829822978 1,524 2.9350 GBP XLON 20/03/2025 14:05:15 1185093829822977 1,658 2.9340 GBP XLON 20/03/2025 14:05:28 1185093829823028 1,648 2.9340 GBP XLON 20/03/2025 14:09:13 1185093829823343 1,647 2.9320 GBP XLON 20/03/2025 14:10:13 1185093829823447 1,328 2.9290 GBP XLON 20/03/2025 14:11:37 1185093829823595 317 2.9290 GBP XLON 20/03/2025 14:11:46 1185093829823626 4,718 2.9280 GBP XLON 20/03/2025 14:11:53 1185093829823685 48 2.9280 GBP XLON 20/03/2025 14:13:57 1185093829823831 2,893 2.9280 GBP XLON 20/03/2025 14:13:57 1185093829823830 1,285 2.9260 GBP XLON 20/03/2025 14:15:23 1185093829823970 2,424 2.9260 GBP XLON 20/03/2025 14:15:23 1185093829823971 3,108 2.9250 GBP XLON 20/03/2025 14:16:52 1185093829824319 14 2.9290 GBP XLON 20/03/2025 14:17:16 1185093829824393 1,485 2.9290 GBP XLON 20/03/2025 14:17:38 1185093829824407 2,170 2.9290 GBP XLON 20/03/2025 14:17:44 1185093829824419 4,358 2.9270 GBP XLON 20/03/2025 14:18:17 1185093829824460 118 2.9250 GBP XLON 20/03/2025 14:21:40 1185093829824752 5,911 2.9270 GBP XLON 20/03/2025 14:23:46 1185093829824898 1,055 2.9290 GBP XLON 20/03/2025 14:25:50 1185093829825097 5,236 2.9290 GBP XLON 20/03/2025 14:25:50 1185093829825098 1,647 2.9300 GBP XLON 20/03/2025 14:26:57 1185093829825206 3,705 2.9300 GBP XLON 20/03/2025 14:26:57 1185093829825207 1,702 2.9270 GBP XLON 20/03/2025 14:28:07 1185093829825295 4,615 2.9270 GBP XLON 20/03/2025 14:28:07 1185093829825296 398 2.9270 GBP XLON 20/03/2025 14:28:27 1185093829825315 2,190 2.9270 GBP XLON 20/03/2025 14:28:27 1185093829825314 5,997 2.9250 GBP XLON 20/03/2025 14:28:50 1185093829825334 1,676 2.9240 GBP XLON 20/03/2025 14:31:50 1185093829825778 2,585 2.9220 GBP XLON 20/03/2025 14:33:24 1185093829826064 4,025 2.9210 GBP XLON 20/03/2025 14:35:03 1185093829826259 11 2.9230 GBP XLON 20/03/2025 14:37:35 1185093829826544 1,524 2.9230 GBP XLON 20/03/2025 14:37:35 1185093829826545 4,309 2.9230 GBP XLON 20/03/2025 14:37:35 1185093829826546 2,369 2.9210 GBP XLON 20/03/2025 14:37:54 1185093829826592 3,108 2.9210 GBP XLON 20/03/2025 14:37:54 1185093829826591 3,581 2.9210 GBP XLON 20/03/2025 14:39:49 1185093829826786 1,840 2.9190 GBP XLON 20/03/2025 14:40:44 1185093829826869 321 2.9200 GBP XLON 20/03/2025 14:41:03 1185093829826913 3,619 2.9200 GBP XLON 20/03/2025 14:41:03 1185093829826912 2,118 2.9190 GBP XLON 20/03/2025 14:42:15 1185093829827032 1,566 2.9190 GBP XLON 20/03/2025 14:43:12 1185093829827153 779 2.9170 GBP XLON 20/03/2025 14:43:17 1185093829827165 756 2.9190 GBP XLON 20/03/2025 14:44:00 1185093829827197 1,234 2.9190 GBP XLON 20/03/2025 14:44:00 1185093829827195 2,024 2.9190 GBP XLON 20/03/2025 14:44:00 1185093829827196 2,149 2.9170 GBP XLON 20/03/2025 14:44:31 1185093829827228 3,037 2.9180 GBP XLON 20/03/2025 14:46:22 1185093829827367 1,730 2.9180 GBP XLON 20/03/2025 14:46:23 1185093829827390 1,837 2.9180 GBP XLON 20/03/2025 14:46:23 1185093829827389 2,876 2.9200 GBP XLON 20/03/2025 14:47:18 1185093829827508 2,194 2.9180 GBP XLON 20/03/2025 14:47:59 1185093829827592 1,710 2.9160 GBP XLON 20/03/2025 14:48:31 1185093829827735 922 2.9180 GBP XLON 20/03/2025 14:49:25 1185093829827865 2,092 2.9180 GBP XLON 20/03/2025 14:49:25 1185093829827864 2,289 2.9160 GBP XLON 20/03/2025 14:50:06 1185093829828073 604 2.9140 GBP XLON 20/03/2025 14:50:10 1185093829828162 1,587 2.9140 GBP XLON 20/03/2025 14:50:10 1185093829828161 2,511 2.9140 GBP XLON 20/03/2025 14:52:31 1185093829828487 193 2.9120 GBP XLON 20/03/2025 14:53:39 1185093829828693 1,527 2.9120 GBP XLON 20/03/2025 14:53:39 1185093829828694 2,677 2.9110 GBP XLON 20/03/2025 14:54:11 1185093829828798 546 2.9090 GBP XLON 20/03/2025 14:54:33 1185093829828861 1,498 2.9090 GBP XLON 20/03/2025 14:54:33 1185093829828860 335 2.9070 GBP XLON 20/03/2025 14:54:43 1185093829828869 2,290 2.9070 GBP XLON 20/03/2025 14:54:43 1185093829828870 2,597 2.9050 GBP XLON 20/03/2025 14:55:01 1185093829828902 1,832 2.9050 GBP XLON 20/03/2025 14:55:56 1185093829829047 389 2.9070 GBP XLON 20/03/2025 14:56:26 1185093829829119 1,264 2.9070 GBP XLON 20/03/2025 14:56:26 1185093829829118 873 2.9070 GBP XLON 20/03/2025 14:56:31 1185093829829126 879 2.9070 GBP XLON 20/03/2025 14:56:40 1185093829829140 1,654 2.9070 GBP XLON 20/03/2025 14:58:05 1185093829829349 2,980 2.9090 GBP XLON 20/03/2025 15:00:21 1185093829829772 1,778 2.9090 GBP XLON 20/03/2025 15:00:25 1185093829829780 62 2.9090 GBP XLON 20/03/2025 15:00:26 1185093829829783 396 2.9090 GBP XLON 20/03/2025 15:00:26 1185093829829782 655 2.9110 GBP XLON 20/03/2025 15:01:38 1185093829829914 1,827 2.9110 GBP XLON 20/03/2025 15:01:38 1185093829829913 2,793 2.9110 GBP XLON 20/03/2025 15:02:10 1185093829829996 967 2.9170 GBP XLON 20/03/2025 15:03:49 1185093829830196 2,243 2.9170 GBP XLON 20/03/2025 15:03:49 1185093829830195 3,079 2.9190 GBP XLON 20/03/2025 15:05:47 1185093829830364 1,046 2.9170 GBP XLON 20/03/2025 15:06:35 1185093829830455 2,429 2.9170 GBP XLON 20/03/2025 15:06:35 1185093829830454 2,876 2.9170 GBP XLON 20/03/2025 15:10:17 1185093829831346 3,283 2.9150 GBP XLON 20/03/2025 15:11:59 1185093829831667 5,812 2.9150 GBP XLON 20/03/2025 15:13:29 1185093829831917 913 2.9170 GBP XLON 20/03/2025 15:15:58 1185093829832821 4,784 2.9170 GBP XLON 20/03/2025 15:15:58 1185093829832822 5,480 2.9210 GBP XLON 20/03/2025 15:17:02 1185093829833036 5,482 2.9190 GBP XLON 20/03/2025 15:17:07 1185093829833055 1,898 2.9190 GBP XLON 20/03/2025 15:18:02 1185093829833225 1,731 2.9200 GBP XLON 20/03/2025 15:19:18 1185093829833407 1,752 2.9190 GBP XLON 20/03/2025 15:19:45 1185093829833487 5,791 2.9170 GBP XLON 20/03/2025 15:20:04 1185093829833572 2,991 2.9150 GBP XLON 20/03/2025 15:20:12 1185093829833595 2,648 2.9130 GBP XLON 20/03/2025 15:21:41 1185093829833923 476 2.9130 GBP XLON 20/03/2025 15:21:45 1185093829833939 1,654 2.9150 GBP XLON 20/03/2025 15:22:20 1185093829834058 1,711 2.9150 GBP XLON 20/03/2025 15:24:00 1185093829834497 542 2.9160 GBP XLON 20/03/2025 15:24:12 1185093829834589 1,098 2.9160 GBP XLON 20/03/2025 15:24:12 1185093829834588 293 2.9150 GBP XLON 20/03/2025 15:24:13 1185093829834595 1,398 2.9150 GBP XLON 20/03/2025 15:24:13 1185093829834596 1,710 2.9140 GBP XLON 20/03/2025 15:25:17 1185093829834805 2,193 2.9150 GBP XLON 20/03/2025 15:27:00 1185093829835268 2,059 2.9130 GBP XLON 20/03/2025 15:28:17 1185093829835532 1,762 2.9110 GBP XLON 20/03/2025 15:29:13 1185093829835658 2,394 2.9160 GBP XLON 20/03/2025 15:29:41 1185093829835709 967 2.9140 GBP XLON 20/03/2025 15:30:15 1185093829835865 1,467 2.9140 GBP XLON 20/03/2025 15:30:15 1185093829835864 965 2.9120 GBP XLON 20/03/2025 15:30:53 1185093829835961 1,392 2.9120 GBP XLON 20/03/2025 15:30:53 1185093829835962 1,920 2.9100 GBP XLON 20/03/2025 15:31:06 1185093829836022 1,611 2.9090 GBP XLON 20/03/2025 15:31:25 1185093829836119 1,643 2.9090 GBP XLON 20/03/2025 15:33:35 1185093829836540 1,638 2.9070 GBP XLON 20/03/2025 15:33:56 1185093829836599 1,771 2.9040 GBP XLON 20/03/2025 15:35:06 1185093829836784 1,737 2.9020 GBP XLON 20/03/2025 15:35:35 1185093829836850 2,339 2.9020 GBP XLON 20/03/2025 15:36:08 1185093829836983 8 2.9020 GBP XLON 20/03/2025 15:36:17 1185093829837008 1,886 2.9030 GBP XLON 20/03/2025 15:36:25 1185093829837022 2,590 2.9030 GBP XLON 20/03/2025 15:37:44 1185093829837150 2,122 2.9010 GBP XLON 20/03/2025 15:39:21 1185093829837426 2,864 2.9010 GBP XLON 20/03/2025 15:40:15 1185093829837623 3,173 2.9060 GBP XLON 20/03/2025 15:42:12 1185093829838050 377 2.9050 GBP XLON 20/03/2025 15:43:11 1185093829838328 3,272 2.9050 GBP XLON 20/03/2025 15:43:11 1185093829838327 5,479 2.9050 GBP XLON 20/03/2025 15:45:20 1185093829838895 2,446 2.9030 GBP XLON 20/03/2025 15:45:35 1185093829838951 54 2.9010 GBP XLON 20/03/2025 15:46:12 1185093829839050 2,591 2.9010 GBP XLON 20/03/2025 15:46:12 1185093829839051 2,335 2.9020 GBP XLON 20/03/2025 15:46:13 1185093829839062 425 2.9020 GBP XLON 20/03/2025 15:46:17 1185093829839121 1,427 2.9020 GBP XLON 20/03/2025 15:46:18 1185093829839135 1,053 2.9020 GBP XLON 20/03/2025 15:47:39 1185093829839460 1,008 2.9020 GBP XLON 20/03/2025 15:47:54 1185093829839524 3,047 2.9020 GBP XLON 20/03/2025 15:49:08 1185093829839861 1,352 2.9020 GBP XLON 20/03/2025 15:49:19 1185093829839925 842 2.9020 GBP XLON 20/03/2025 15:49:23 1185093829839940 170 2.9020 GBP XLON 20/03/2025 15:49:35 1185093829839985 2,408 2.9020 GBP XLON 20/03/2025 15:50:02 1185093829840104 1,723 2.9020 GBP XLON 20/03/2025 15:50:03 1185093829840115 1,725 2.9020 GBP XLON 20/03/2025 15:50:04 1185093829840128 1,725 2.9020 GBP XLON 20/03/2025 15:50:39 1185093829840319 4,179 2.9110 GBP XLON 20/03/2025 15:54:15 1185093829841166 3,639 2.9090 GBP XLON 20/03/2025 15:55:06 1185093829841245 89 2.9090 GBP XLON 20/03/2025 15:55:46 1185093829841395 1,513 2.9090 GBP XLON 20/03/2025 15:55:46 1185093829841394 1,125 2.9110 GBP XLON 20/03/2025 15:58:08 1185093829841608 4,597 2.9110 GBP XLON 20/03/2025 15:58:14 1185093829841609 37 2.9110 GBP XLON 20/03/2025 15:59:02 1185093829841788 2,081 2.9110 GBP XLON 20/03/2025 15:59:02 1185093829841787 2,445 2.9100 GBP XLON 20/03/2025 15:59:42 1185093829841872 4,303 2.9090 GBP XLON 20/03/2025 16:00:01 1185093829841989 131 2.9090 GBP XLON 20/03/2025 16:01:32 1185093829842286 3,122 2.9090 GBP XLON 20/03/2025 16:01:32 1185093829842287 2,360 2.9130 GBP XLON 20/03/2025 16:02:32 1185093829842398 3,123 2.9110 GBP XLON 20/03/2025 16:02:33 1185093829842401 3,368 2.9090 GBP XLON 20/03/2025 16:03:15 1185093829842495 2,965 2.9110 GBP XLON 20/03/2025 16:04:38 1185093829842973 2,845 2.9090 GBP XLON 20/03/2025 16:04:40 1185093829843095 226 2.9090 GBP XLON 20/03/2025 16:05:15 1185093829843180 1,536 2.9090 GBP XLON 20/03/2025 16:05:15 1185093829843179 829 2.9070 GBP XLON 20/03/2025 16:05:30 1185093829843218 1,672 2.9070 GBP XLON 20/03/2025 16:05:30 1185093829843217 2,083 2.9070 GBP XLON 20/03/2025 16:06:23 1185093829843508 2,211 2.9050 GBP XLON 20/03/2025 16:07:14 1185093829843659 103 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844021 107 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844025 886 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844023 931 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844024 1,610 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844020 4,529 2.9090 GBP XLON 20/03/2025 16:09:12 1185093829844022 136 2.9090 GBP XLON 20/03/2025 16:09:51 1185093829844102 688 2.9090 GBP XLON 20/03/2025 16:09:51 1185093829844104 893 2.9090 GBP XLON 20/03/2025 16:09:51 1185093829844103 2,326 2.9090 GBP XLON 20/03/2025 16:10:20 1185093829844159 2,068 2.9100 GBP XLON 20/03/2025 16:10:38 1185093829844249 721 2.9080 GBP XLON 20/03/2025 16:11:08 1185093829844352 1,646 2.9080 GBP XLON 20/03/2025 16:11:10 1185093829844354 1,733 2.9080 GBP XLON 20/03/2025 16:11:10 1185093829844353 108 2.9090 GBP XLON 20/03/2025 16:11:33 1185093829844451 1,870 2.9090 GBP XLON 20/03/2025 16:11:33 1185093829844452 2,194 2.9090 GBP XLON 20/03/2025 16:12:03 1185093829844535 1,639 2.9110 GBP XLON 20/03/2025 16:13:11 1185093829844662 1,741 2.9110 GBP XLON 20/03/2025 16:13:11 1185093829844661 979 2.9120 GBP XLON 20/03/2025 16:13:37 1185093829844700 2,070 2.9120 GBP XLON 20/03/2025 16:13:42 1185093829844709 1,970 2.9130 GBP XLON 20/03/2025 16:13:49 1185093829844715 1,958 2.9130 GBP XLON 20/03/2025 16:13:51 1185093829844736 1,710 2.9140 GBP XLON 20/03/2025 16:14:53 1185093829844909 854 2.9150 GBP XLON 20/03/2025 16:15:08 1185093829844947 893 2.9150 GBP XLON 20/03/2025 16:15:08 1185093829844946 1,734 2.9140 GBP XLON 20/03/2025 16:16:04 1185093829845231 4,529 2.9140 GBP XLON 20/03/2025 16:16:04 1185093829845230 2,215 2.9130 GBP XLON 20/03/2025 16:16:12 1185093829845284 730 2.9160 GBP XLON 20/03/2025 16:16:52 1185093829845384 1,479 2.9160 GBP XLON 20/03/2025 16:16:52 1185093829845383 1,231 2.9160 GBP XLON 20/03/2025 16:17:12 1185093829845427 1,270 2.9160 GBP XLON 20/03/2025 16:17:12 1185093829845426 1,721 2.9150 GBP XLON 20/03/2025 16:17:27 1185093829845479 2,489 2.9160 GBP XLON 20/03/2025 16:18:23 1185093829845659 3,740 2.9180 GBP XLON 20/03/2025 16:18:23 1185093829845653 1,128 2.9150 GBP XLON 20/03/2025 16:19:27 1185093829845814 944 2.9150 GBP XLON 20/03/2025 16:19:28 1185093829845815 1,470 2.9150 GBP XLON 20/03/2025 16:19:28 1185093829845816 365,811 2.9364 GBP OTC 20/03/2025 16:51:09 5,412 3.5320 EUR XMAD 20/03/2025 08:00:23 040000415 2,973 3.5320 EUR XMAD 20/03/2025 08:01:04 040000445 3,810 3.5240 EUR XMAD 20/03/2025 08:01:06 040000460 5,348 3.5270 EUR XMAD 20/03/2025 08:01:06 040000458 5,330 3.5290 EUR XMAD 20/03/2025 08:01:06 040000457 420 3.5320 EUR XMAD 20/03/2025 08:01:06 040000446 242 3.5290 EUR XMAD 20/03/2025 08:02:34 040000508 2,361 3.5290 EUR XMAD 20/03/2025 08:02:34 040000507 2,653 3.5310 EUR XMAD 20/03/2025 08:02:34 040000505 2,368 3.5330 EUR XMAD 20/03/2025 08:02:44 040000519 2,237 3.5340 EUR XMAD 20/03/2025 08:03:46 040000540 2,247 3.5320 EUR XMAD 20/03/2025 08:04:05 040000552 104 3.5430 EUR XMAD 20/03/2025 08:04:39 040000570 104 3.5430 EUR XMAD 20/03/2025 08:04:39 040000571 3,102 3.5430 EUR XMAD 20/03/2025 08:04:39 040000572 2,179 3.5430 EUR XMAD 20/03/2025 08:04:44 040000577 2,200 3.5470 EUR XMAD 20/03/2025 08:05:16 040000601 34 3.5450 EUR XMAD 20/03/2025 08:05:17 040000603 35 3.5450 EUR XMAD 20/03/2025 08:05:17 040000602 2,135 3.5450 EUR XMAD 20/03/2025 08:05:17 040000604 2,185 3.5430 EUR XMAD 20/03/2025 08:05:21 040000610 4,055 3.5470 EUR XMAD 20/03/2025 08:07:46 040000670 3,408 3.5450 EUR XMAD 20/03/2025 08:08:01 040000671 2,646 3.5460 EUR XMAD 20/03/2025 08:08:08 040000686 2,302 3.5500 EUR XMAD 20/03/2025 08:09:05 040000737 2,280 3.5500 EUR XMAD 20/03/2025 08:09:09 040000741 2,183 3.5510 EUR XMAD 20/03/2025 08:09:27 040000759 2,124 3.5560 EUR XMAD 20/03/2025 08:10:44 040000833 2,328 3.5560 EUR XMAD 20/03/2025 08:11:06 040000836 2,274 3.5620 EUR XMAD 20/03/2025 08:11:52 040000889 2,246 3.5660 EUR XMAD 20/03/2025 08:12:12 040000904 2,257 3.5720 EUR XMAD 20/03/2025 08:12:49 040000936 2,206 3.5730 EUR XMAD 20/03/2025 08:13:11 040000971 58 3.5730 EUR XMAD 20/03/2025 08:14:10 040000996 2,263 3.5730 EUR XMAD 20/03/2025 08:14:10 040000995 2,217 3.5800 EUR XMAD 20/03/2025 08:14:45 040001048 188 3.5880 EUR XMAD 20/03/2025 08:15:14 040001084 1,981 3.5880 EUR XMAD 20/03/2025 08:15:14 040001083 850 3.5790 EUR XMAD 20/03/2025 08:15:50 040001114 1,247 3.5790 EUR XMAD 20/03/2025 08:15:50 040001113 1,287 3.5820 EUR XMAD 20/03/2025 08:16:30 040001140 495 3.5760 EUR XMAD 20/03/2025 08:17:29 040001173 2,182 3.5760 EUR XMAD 20/03/2025 08:17:29 040001174 2,481 3.5730 EUR XMAD 20/03/2025 08:17:44 040001197 2,376 3.5820 EUR XMAD 20/03/2025 08:19:05 040001257 2,375 3.5840 EUR XMAD 20/03/2025 08:19:05 040001250 2,101 3.5770 EUR XMAD 20/03/2025 08:20:29 040001347 2,091 3.5790 EUR XMAD 20/03/2025 08:22:07 040001376 2,090 3.5770 EUR XMAD 20/03/2025 08:22:12 040001377 2,064 3.5720 EUR XMAD 20/03/2025 08:24:12 040001421 188 3.5700 EUR XMAD 20/03/2025 08:24:16 040001426 1,883 3.5700 EUR XMAD 20/03/2025 08:24:16 040001425 2,024 3.5740 EUR XMAD 20/03/2025 08:25:40 040001462 289 3.5740 EUR XMAD 20/03/2025 08:25:43 040001472 497 3.5730 EUR XMAD 20/03/2025 08:26:34 040001517 2,324 3.5730 EUR XMAD 20/03/2025 08:26:34 040001516 387 3.5710 EUR XMAD 20/03/2025 08:28:00 040001581 808 3.5710 EUR XMAD 20/03/2025 08:28:00 040001582 2,583 3.5790 EUR XMAD 20/03/2025 08:29:38 040001609 2,887 3.5770 EUR XMAD 20/03/2025 08:29:45 040001610 2,446 3.5720 EUR XMAD 20/03/2025 08:30:26 040001620 2,334 3.5810 EUR XMAD 20/03/2025 08:32:14 040001649 2,279 3.5790 EUR XMAD 20/03/2025 08:32:23 040001654 2,010 3.5750 EUR XMAD 20/03/2025 08:33:45 040001697 2,037 3.5780 EUR XMAD 20/03/2025 08:37:06 040001782 743 3.5800 EUR XMAD 20/03/2025 08:37:53 040001813 2,084 3.5800 EUR XMAD 20/03/2025 08:37:53 040001812 2,522 3.5780 EUR XMAD 20/03/2025 08:38:31 040001827 120 3.5780 EUR XMAD 20/03/2025 08:40:11 040001877 2,127 3.5780 EUR XMAD 20/03/2025 08:40:11 040001878 2,860 3.5810 EUR XMAD 20/03/2025 08:43:55 040001980 3,509 3.5810 EUR XMAD 20/03/2025 08:44:36 040002000 2,734 3.5810 EUR XMAD 20/03/2025 08:45:31 040002022 433 3.5810 EUR XMAD 20/03/2025 08:45:52 040002047 1,981 3.5810 EUR XMAD 20/03/2025 08:45:52 040002046 606 3.5790 EUR XMAD 20/03/2025 08:45:58 040002053 1,449 3.5790 EUR XMAD 20/03/2025 08:45:58 040002052 2,304 3.5770 EUR XMAD 20/03/2025 08:46:45 040002080 2,195 3.5740 EUR XMAD 20/03/2025 08:48:01 040002139 2,090 3.5700 EUR XMAD 20/03/2025 08:48:50 040002152 768 3.5670 EUR XMAD 20/03/2025 08:49:32 040002187 1,266 3.5670 EUR XMAD 20/03/2025 08:49:32 040002186 2,020 3.5640 EUR XMAD 20/03/2025 08:50:06 040002195 1,972 3.5640 EUR XMAD 20/03/2025 08:51:32 040002213 1,967 3.5590 EUR XMAD 20/03/2025 08:52:31 040002226 1,964 3.5570 EUR XMAD 20/03/2025 08:53:25 040002244 380 3.5590 EUR XMAD 20/03/2025 08:54:40 040002276 583 3.5590 EUR XMAD 20/03/2025 08:54:40 040002278 1,000 3.5590 EUR XMAD 20/03/2025 08:54:40 040002277 1,974 3.5600 EUR XMAD 20/03/2025 08:56:31 040002328 1,992 3.5600 EUR XMAD 20/03/2025 08:57:43 040002392 1,995 3.5600 EUR XMAD 20/03/2025 08:59:52 040002447 1,975 3.5580 EUR XMAD 20/03/2025 09:00:47 040002465 577 3.5560 EUR XMAD 20/03/2025 09:01:50 040002475 631 3.5560 EUR XMAD 20/03/2025 09:01:50 040002476 775 3.5560 EUR XMAD 20/03/2025 09:01:50 040002474 2,000 3.5540 EUR XMAD 20/03/2025 09:01:55 040002490 528 3.5530 EUR XMAD 20/03/2025 09:02:00 040002495 391 3.5510 EUR XMAD 20/03/2025 09:02:16 040002523 1,608 3.5510 EUR XMAD 20/03/2025 09:02:19 040002527 678 3.5500 EUR XMAD 20/03/2025 09:03:25 040002587 500 3.5540 EUR XMAD 20/03/2025 09:03:57 040002594 1,000 3.5540 EUR XMAD 20/03/2025 09:04:22 040002600 726 3.5540 EUR XMAD 20/03/2025 09:04:29 040002601 140 3.5540 EUR XMAD 20/03/2025 09:04:45 040002609 1,987 3.5570 EUR XMAD 20/03/2025 09:05:25 040002630 2,244 3.5570 EUR XMAD 20/03/2025 09:06:59 040002667 72 3.5550 EUR XMAD 20/03/2025 09:07:20 040002680 2,027 3.5550 EUR XMAD 20/03/2025 09:07:20 040002679 2,264 3.5550 EUR XMAD 20/03/2025 09:07:42 040002694 360 3.5520 EUR XMAD 20/03/2025 09:09:08 040002728 1,987 3.5540 EUR XMAD 20/03/2025 09:09:51 040002813 1,795 3.5520 EUR XMAD 20/03/2025 09:10:49 040002832 266 3.5500 EUR XMAD 20/03/2025 09:11:30 040002870 1,775 3.5500 EUR XMAD 20/03/2025 09:11:32 040002871 953 3.5460 EUR XMAD 20/03/2025 09:12:13 040002890 1,211 3.5460 EUR XMAD 20/03/2025 09:12:13 040002889 344 3.5370 EUR XMAD 20/03/2025 09:13:10 040002951 2,536 3.5370 EUR XMAD 20/03/2025 09:16:55 040003042 2,062 3.5350 EUR XMAD 20/03/2025 09:17:29 040003075 763 3.5330 EUR XMAD 20/03/2025 09:17:30 040003077 1,212 3.5330 EUR XMAD 20/03/2025 09:17:30 040003076 261 3.5330 EUR XMAD 20/03/2025 09:20:25 040003143 1,000 3.5330 EUR XMAD 20/03/2025 09:20:25 040003142 2,629 3.5350 EUR XMAD 20/03/2025 09:21:24 040003156 1,992 3.5350 EUR XMAD 20/03/2025 09:21:45 040003181 2,102 3.5350 EUR XMAD 20/03/2025 09:22:39 040003218 919 3.5330 EUR XMAD 20/03/2025 09:22:44 040003220 2,500 3.5310 EUR XMAD 20/03/2025 09:24:28 040003259 2,704 3.5290 EUR XMAD 20/03/2025 09:24:53 040003272 643 3.5200 EUR XMAD 20/03/2025 09:26:55 040003454 2,618 3.5230 EUR XMAD 20/03/2025 09:28:57 040003522 2,779 3.5250 EUR XMAD 20/03/2025 09:28:57 040003517 2,024 3.5260 EUR XMAD 20/03/2025 09:32:36 040003619 404 3.5260 EUR XMAD 20/03/2025 09:34:00 040003644 1,574 3.5260 EUR XMAD 20/03/2025 09:34:00 040003643 1,714 3.5230 EUR XMAD 20/03/2025 09:34:32 040003649 353 3.5260 EUR XMAD 20/03/2025 09:36:44 040003689 787 3.5260 EUR XMAD 20/03/2025 09:36:44 040003690 1,099 3.5260 EUR XMAD 20/03/2025 09:36:44 040003691 2,202 3.5270 EUR XMAD 20/03/2025 09:37:35 040003717 803 3.5210 EUR XMAD 20/03/2025 09:39:45 040003788 2,899 3.5140 EUR XMAD 20/03/2025 09:41:40 040003840 2,747 3.5120 EUR XMAD 20/03/2025 09:41:45 040003844 2,112 3.5200 EUR XMAD 20/03/2025 09:44:43 040003918 190 3.5180 EUR XMAD 20/03/2025 09:46:09 040003929 1,866 3.5180 EUR XMAD 20/03/2025 09:46:13 040003934 2,065 3.5190 EUR XMAD 20/03/2025 09:47:40 040003964 2,046 3.5160 EUR XMAD 20/03/2025 09:49:31 040003989 1,999 3.5130 EUR XMAD 20/03/2025 09:51:29 040004023 2,059 3.5130 EUR XMAD 20/03/2025 09:53:04 040004074 66 3.5130 EUR XMAD 20/03/2025 09:55:34 040004154 1,382 3.5130 EUR XMAD 20/03/2025 09:55:49 040004155 373 3.5170 EUR XMAD 20/03/2025 09:57:52 040004192 2,048 3.5170 EUR XMAD 20/03/2025 09:57:52 040004193 2,159 3.5160 EUR XMAD 20/03/2025 09:58:39 040004207 205 3.5260 EUR XMAD 20/03/2025 10:04:04 040004316 1,945 3.5260 EUR XMAD 20/03/2025 10:04:04 040004315 775 3.5240 EUR XMAD 20/03/2025 10:04:48 040004333 1,291 3.5240 EUR XMAD 20/03/2025 10:04:59 040004337 198 3.5220 EUR XMAD 20/03/2025 10:05:18 040004345 1,945 3.5220 EUR XMAD 20/03/2025 10:05:18 040004344 2,058 3.5210 EUR XMAD 20/03/2025 10:06:37 040004372 501 3.5230 EUR XMAD 20/03/2025 10:07:45 040004428 1,559 3.5230 EUR XMAD 20/03/2025 10:07:45 040004429 2,094 3.5220 EUR XMAD 20/03/2025 10:09:31 040004495 2,054 3.5180 EUR XMAD 20/03/2025 10:11:08 040004572 2,083 3.5030 EUR XMAD 20/03/2025 10:13:22 040004654 2,068 3.5050 EUR XMAD 20/03/2025 10:13:22 040004653 2,011 3.5030 EUR XMAD 20/03/2025 10:16:26 040004784 1,000 3.4970 EUR XMAD 20/03/2025 10:18:32 040004853 912 3.4960 EUR XMAD 20/03/2025 10:20:01 040004921 1,732 3.4960 EUR XMAD 20/03/2025 10:20:01 040004920 2,284 3.4940 EUR XMAD 20/03/2025 10:22:15 040004966 308 3.4960 EUR XMAD 20/03/2025 10:24:57 040005030 1,945 3.4960 EUR XMAD 20/03/2025 10:24:57 040005031 2,093 3.4950 EUR XMAD 20/03/2025 10:25:36 040005045 2,042 3.4940 EUR XMAD 20/03/2025 10:29:32 040005152 2,079 3.4940 EUR XMAD 20/03/2025 10:30:36 040005191 2,100 3.4940 EUR XMAD 20/03/2025 10:31:37 040005209 2,039 3.4970 EUR XMAD 20/03/2025 10:33:22 040005260 2,066 3.4940 EUR XMAD 20/03/2025 10:34:26 040005290 2,087 3.4920 EUR XMAD 20/03/2025 10:36:00 040005329 2,074 3.4950 EUR XMAD 20/03/2025 10:38:37 040005402 2,027 3.4870 EUR XMAD 20/03/2025 10:42:21 040005497 2,048 3.4850 EUR XMAD 20/03/2025 10:42:45 040005501 2,002 3.4790 EUR XMAD 20/03/2025 10:44:13 040005583 2,013 3.4810 EUR XMAD 20/03/2025 10:44:13 040005573 1,692 3.4860 EUR XMAD 20/03/2025 10:48:02 040005679 2,091 3.4860 EUR XMAD 20/03/2025 10:54:06 040005757 2,058 3.4860 EUR XMAD 20/03/2025 10:55:25 040005785 222 3.4870 EUR XMAD 20/03/2025 10:57:30 040005807 1,848 3.4870 EUR XMAD 20/03/2025 10:57:30 040005808 20 3.4880 EUR XMAD 20/03/2025 10:58:16 040005825 38 3.4880 EUR XMAD 20/03/2025 10:58:16 040005826 2,069 3.4880 EUR XMAD 20/03/2025 10:58:16 040005827 2,053 3.4860 EUR XMAD 20/03/2025 11:00:22 040005851 2,031 3.4870 EUR XMAD 20/03/2025 11:02:25 040005871 2,134 3.4840 EUR XMAD 20/03/2025 11:02:52 040005879 2,028 3.4860 EUR XMAD 20/03/2025 11:03:51 040005942 2,043 3.4840 EUR XMAD 20/03/2025 11:05:33 040005957 2,002 3.4810 EUR XMAD 20/03/2025 11:06:57 040005998 1,994 3.4840 EUR XMAD 20/03/2025 11:11:03 040006086 43 3.4820 EUR XMAD 20/03/2025 11:12:26 040006126 1,944 3.4820 EUR XMAD 20/03/2025 11:12:26 040006125 2,716 3.4840 EUR XMAD 20/03/2025 11:18:20 040006202 500 3.4840 EUR XMAD 20/03/2025 11:20:03 040006213 2,349 3.4840 EUR XMAD 20/03/2025 11:20:03 040006214 2,378 3.4840 EUR XMAD 20/03/2025 11:21:40 040006237 2,250 3.4830 EUR XMAD 20/03/2025 11:22:25 040006242 2,136 3.4820 EUR XMAD 20/03/2025 11:27:28 040006346 2,015 3.4820 EUR XMAD 20/03/2025 11:30:38 040006390 2,140 3.4800 EUR XMAD 20/03/2025 11:31:29 040006410 2,028 3.4900 EUR XMAD 20/03/2025 11:33:49 040006447 2,617 3.5000 EUR XMAD 20/03/2025 11:38:20 040006560 2,691 3.5000 EUR XMAD 20/03/2025 11:38:57 040006569 177 3.5040 EUR XMAD 20/03/2025 11:45:51 040006662 3,036 3.5040 EUR XMAD 20/03/2025 11:45:51 040006661 2,052 3.5020 EUR XMAD 20/03/2025 11:46:08 040006673 2,859 3.5010 EUR XMAD 20/03/2025 11:47:02 040006682 2,522 3.5010 EUR XMAD 20/03/2025 11:50:26 040006749 223 3.5050 EUR XMAD 20/03/2025 11:52:49 040006772 1,974 3.5050 EUR XMAD 20/03/2025 11:52:49 040006771 2,153 3.5030 EUR XMAD 20/03/2025 11:54:11 040006786 2,068 3.5040 EUR XMAD 20/03/2025 11:58:06 040006845 280 3.5020 EUR XMAD 20/03/2025 12:00:17 040006859 2,827 3.5100 EUR XMAD 20/03/2025 12:02:25 040006874 2,488 3.5070 EUR XMAD 20/03/2025 12:03:16 040006908 2,240 3.5080 EUR XMAD 20/03/2025 12:05:57 040006952 2,113 3.5080 EUR XMAD 20/03/2025 12:10:18 040006975 2,166 3.5050 EUR XMAD 20/03/2025 12:11:19 040007010 240 3.5040 EUR XMAD 20/03/2025 12:14:16 040007041 1,776 3.5040 EUR XMAD 20/03/2025 12:14:16 040007040 2,016 3.5080 EUR XMAD 20/03/2025 12:15:55 040007072 2,012 3.5170 EUR XMAD 20/03/2025 12:18:24 040007149 2,016 3.5140 EUR XMAD 20/03/2025 12:20:49 040007166 1,997 3.5200 EUR XMAD 20/03/2025 12:22:46 040007199 271 3.5140 EUR XMAD 20/03/2025 12:26:40 040007273 2,852 3.5180 EUR XMAD 20/03/2025 12:29:52 040007298 2,571 3.5210 EUR XMAD 20/03/2025 12:30:44 040007319 2,175 3.5220 EUR XMAD 20/03/2025 12:33:29 040007351 2,126 3.5180 EUR XMAD 20/03/2025 12:36:05 040007384 512 3.5180 EUR XMAD 20/03/2025 12:38:15 040007453 1,551 3.5180 EUR XMAD 20/03/2025 12:38:15 040007454 2,036 3.5210 EUR XMAD 20/03/2025 12:40:46 040007471 2,026 3.5210 EUR XMAD 20/03/2025 12:42:32 040007481 2,026 3.5170 EUR XMAD 20/03/2025 12:45:46 040007524 2,085 3.5110 EUR XMAD 20/03/2025 12:47:01 040007536 2,059 3.5050 EUR XMAD 20/03/2025 12:49:39 040007563 2,030 3.5010 EUR XMAD 20/03/2025 12:52:36 040007611 2,004 3.5020 EUR XMAD 20/03/2025 12:55:37 040007624 2,019 3.5030 EUR XMAD 20/03/2025 12:59:26 040007693 2,004 3.5010 EUR XMAD 20/03/2025 12:59:41 040007694 2,015 3.5040 EUR XMAD 20/03/2025 13:01:05 040007715 2,007 3.5020 EUR XMAD 20/03/2025 13:03:47 040007751 1,991 3.4990 EUR XMAD 20/03/2025 13:05:06 040007763 2,047 3.5050 EUR XMAD 20/03/2025 13:09:50 040007839 2,034 3.5030 EUR XMAD 20/03/2025 13:09:54 040007840 1,224 3.5000 EUR XMAD 20/03/2025 13:11:00 040007842 351 3.5010 EUR XMAD 20/03/2025 13:14:28 040007884 2,015 3.5010 EUR XMAD 20/03/2025 13:14:35 040007885 432 3.4970 EUR XMAD 20/03/2025 13:17:30 040007943 1,814 3.4970 EUR XMAD 20/03/2025 13:17:30 040007944 1,984 3.4980 EUR XMAD 20/03/2025 13:19:46 040007967 110 3.4940 EUR XMAD 20/03/2025 13:23:33 040008014 2,040 3.4940 EUR XMAD 20/03/2025 13:23:33 040008015 138 3.4960 EUR XMAD 20/03/2025 13:27:00 040008071 1,941 3.4960 EUR XMAD 20/03/2025 13:27:00 040008070 2,071 3.4960 EUR XMAD 20/03/2025 13:29:41 040008095 1,968 3.4960 EUR XMAD 20/03/2025 13:30:02 040008125 2,093 3.4960 EUR XMAD 20/03/2025 13:32:37 040008234 811 3.5010 EUR XMAD 20/03/2025 13:33:45 040008253 2,587 3.4950 EUR XMAD 20/03/2025 13:34:58 040008298 2,398 3.4920 EUR XMAD 20/03/2025 13:36:47 040008330 2,231 3.4880 EUR XMAD 20/03/2025 13:40:28 040008370 793 3.4860 EUR XMAD 20/03/2025 13:42:05 040008391 1,341 3.4860 EUR XMAD 20/03/2025 13:42:05 040008390 2,093 3.4940 EUR XMAD 20/03/2025 13:43:36 040008421 50 3.4950 EUR XMAD 20/03/2025 13:45:41 040008448 1,997 3.4950 EUR XMAD 20/03/2025 13:45:41 040008449 2,049 3.4930 EUR XMAD 20/03/2025 13:46:39 040008470 737 3.4930 EUR XMAD 20/03/2025 13:48:56 040008522 2,771 3.4940 EUR XMAD 20/03/2025 13:51:16 040008550 2,315 3.4980 EUR XMAD 20/03/2025 13:51:56 040008557 2,127 3.5000 EUR XMAD 20/03/2025 13:54:11 040008582 257 3.5080 EUR XMAD 20/03/2025 13:56:58 040008633 1,838 3.5080 EUR XMAD 20/03/2025 13:56:58 040008634 80 3.5080 EUR XMAD 20/03/2025 13:57:59 040008648 2,019 3.5120 EUR XMAD 20/03/2025 13:58:20 040008652 165 3.5140 EUR XMAD 20/03/2025 14:00:35 040008712 266 3.5140 EUR XMAD 20/03/2025 14:01:23 040008755 1,972 3.5170 EUR XMAD 20/03/2025 14:01:23 040008744 2,559 3.5190 EUR XMAD 20/03/2025 14:03:36 040008801 919 3.5170 EUR XMAD 20/03/2025 14:04:22 040008817 1,308 3.5170 EUR XMAD 20/03/2025 14:04:22 040008816 241 3.5140 EUR XMAD 20/03/2025 14:04:36 040008826 1,367 3.5140 EUR XMAD 20/03/2025 14:04:36 040008827 2,596 3.5110 EUR XMAD 20/03/2025 14:08:16 040008897 1,983 3.5100 EUR XMAD 20/03/2025 14:09:43 040008914 263 3.5080 EUR XMAD 20/03/2025 14:09:45 040008915 2,530 3.5080 EUR XMAD 20/03/2025 14:09:45 040008916 2,060 3.5050 EUR XMAD 20/03/2025 14:11:50 040008944 62 3.5030 EUR XMAD 20/03/2025 14:15:23 040009022 97 3.5030 EUR XMAD 20/03/2025 14:15:23 040009021 1,154 3.5030 EUR XMAD 20/03/2025 14:15:23 040009019 1,500 3.5030 EUR XMAD 20/03/2025 14:15:23 040009020 1,355 3.5010 EUR XMAD 20/03/2025 14:15:33 040009025 1,396 3.5010 EUR XMAD 20/03/2025 14:15:33 040009024 3,409 3.5020 EUR XMAD 20/03/2025 14:20:04 040009098 3,278 3.5040 EUR XMAD 20/03/2025 14:23:46 040009160 3,530 3.5070 EUR XMAD 20/03/2025 14:25:29 040009203 3,620 3.5070 EUR XMAD 20/03/2025 14:27:02 040009222 3,326 3.5010 EUR XMAD 20/03/2025 14:31:52 040009305 3,521 3.5000 EUR XMAD 20/03/2025 14:33:14 040009319 1,306 3.4970 EUR XMAD 20/03/2025 14:35:03 040009356 2,152 3.4970 EUR XMAD 20/03/2025 14:35:03 040009355 3,318 3.4990 EUR XMAD 20/03/2025 14:36:41 040009392 1,052 3.4960 EUR XMAD 20/03/2025 14:39:45 040009426 260 3.4930 EUR XMAD 20/03/2025 14:43:16 040009477 400 3.4930 EUR XMAD 20/03/2025 14:43:17 040009478 1,900 3.4930 EUR XMAD 20/03/2025 14:44:07 040009485 2,117 3.4930 EUR XMAD 20/03/2025 14:47:57 040009544 3,826 3.4950 EUR XMAD 20/03/2025 14:47:57 040009533 2,469 3.4930 EUR XMAD 20/03/2025 14:47:59 040009549 501 3.4950 EUR XMAD 20/03/2025 14:49:15 040009561 1,675 3.4950 EUR XMAD 20/03/2025 14:49:23 040009562 1,138 3.4930 EUR XMAD 20/03/2025 14:49:41 040009571 1,275 3.4890 EUR XMAD 20/03/2025 14:51:29 040009624 1,464 3.4890 EUR XMAD 20/03/2025 14:51:29 040009623 3,426 3.4900 EUR XMAD 20/03/2025 14:52:35 040009641 1,396 3.4840 EUR XMAD 20/03/2025 14:54:33 040009702 2,340 3.4840 EUR XMAD 20/03/2025 14:54:33 040009701 467 3.4830 EUR XMAD 20/03/2025 14:58:35 040009812 2,848 3.4830 EUR XMAD 20/03/2025 14:58:35 040009813 3,400 3.4850 EUR XMAD 20/03/2025 15:00:01 040009840 882 3.4850 EUR XMAD 20/03/2025 15:01:38 040009924 2,433 3.4850 EUR XMAD 20/03/2025 15:01:38 040009923 3,368 3.4920 EUR XMAD 20/03/2025 15:05:08 040009979 2,168 3.4940 EUR XMAD 20/03/2025 15:07:12 040010028 2,511 3.4920 EUR XMAD 20/03/2025 15:10:16 040010056 821 3.4900 EUR XMAD 20/03/2025 15:11:45 040010077 1,901 3.4900 EUR XMAD 20/03/2025 15:11:45 040010076 787 3.4890 EUR XMAD 20/03/2025 15:13:31 040010109 1,574 3.4890 EUR XMAD 20/03/2025 15:13:31 040010108 1,134 3.4890 EUR XMAD 20/03/2025 15:13:32 040010110 3,475 3.4900 EUR XMAD 20/03/2025 15:13:50 040010121 3,652 3.4930 EUR XMAD 20/03/2025 15:17:09 040010183 3,569 3.4940 EUR XMAD 20/03/2025 15:19:18 040010216 4 3.4880 EUR XMAD 20/03/2025 15:22:25 040010295 2,500 3.4880 EUR XMAD 20/03/2025 15:23:04 040010306 444 3.4880 EUR XMAD 20/03/2025 15:23:10 040010308 709 3.4880 EUR XMAD 20/03/2025 15:23:10 040010307 3,300 3.4890 EUR XMAD 20/03/2025 15:24:12 040010341 3,397 3.4830 EUR XMAD 20/03/2025 15:26:16 040010395 3,527 3.4870 EUR XMAD 20/03/2025 15:29:45 040010454 3,332 3.4820 EUR XMAD 20/03/2025 15:30:59 040010505 1,436 3.4780 EUR XMAD 20/03/2025 15:33:56 040010538 2,060 3.4780 EUR XMAD 20/03/2025 15:33:56 040010537 63 3.4720 EUR XMAD 20/03/2025 15:35:46 040010624 3,491 3.4720 EUR XMAD 20/03/2025 15:35:46 040010625 2,215 3.4710 EUR XMAD 20/03/2025 15:39:51 040010757 822 3.4730 EUR XMAD 20/03/2025 15:40:23 040010775 1,510 3.4730 EUR XMAD 20/03/2025 15:40:23 040010774 183 3.4760 EUR XMAD 20/03/2025 15:42:12 040010831 2,142 3.4760 EUR XMAD 20/03/2025 15:42:12 040010832 872 3.4750 EUR XMAD 20/03/2025 15:45:20 040010918 1,282 3.4750 EUR XMAD 20/03/2025 15:45:20 040010917 3,343 3.4730 EUR XMAD 20/03/2025 15:45:35 040010925 1,244 3.4720 EUR XMAD 20/03/2025 15:47:38 040010985 1,128 3.4720 EUR XMAD 20/03/2025 15:47:40 040010986 3,030 3.4720 EUR XMAD 20/03/2025 15:50:04 040011040 2,792 3.4720 EUR XMAD 20/03/2025 15:51:01 040011070 2,236 3.4790 EUR XMAD 20/03/2025 15:55:06 040011202 2,124 3.4780 EUR XMAD 20/03/2025 15:56:54 040011230 2,697 3.4810 EUR XMAD 20/03/2025 15:58:37 040011276 1,511 3.4810 EUR XMAD 20/03/2025 15:59:51 040011286 1,741 3.4810 EUR XMAD 20/03/2025 15:59:51 040011285 1,992 3.4790 EUR XMAD 20/03/2025 16:01:32 040011303 607 3.4790 EUR XMAD 20/03/2025 16:01:33 040011304 283 3.4790 EUR XMAD 20/03/2025 16:01:34 040011305 338 3.4810 EUR XMAD 20/03/2025 16:02:50 040011354 941 3.4810 EUR XMAD 20/03/2025 16:02:50 040011352 941 3.4810 EUR XMAD 20/03/2025 16:02:50 040011353 800 3.4790 EUR XMAD 20/03/2025 16:03:27 040011374 1,410 3.4790 EUR XMAD 20/03/2025 16:04:07 040011395 2,178 3.4800 EUR XMAD 20/03/2025 16:04:38 040011467 972 3.4820 EUR XMAD 20/03/2025 16:04:38 040011440 1,109 3.4820 EUR XMAD 20/03/2025 16:04:38 040011441 1,050 3.4770 EUR XMAD 20/03/2025 16:05:31 040011489 1,476 3.4770 EUR XMAD 20/03/2025 16:05:31 040011488 2,337 3.4770 EUR XMAD 20/03/2025 16:06:23 040011526 18 3.4770 EUR XMAD 20/03/2025 16:08:40 040011567 74 3.4800 EUR XMAD 20/03/2025 16:10:24 040011612 2,176 3.4790 EUR XMAD 20/03/2025 16:10:35 040011614 363 3.4800 EUR XMAD 20/03/2025 16:10:35 040011617 1,600 3.4800 EUR XMAD 20/03/2025 16:10:35 040011616 1,050 3.4790 EUR XMAD 20/03/2025 16:10:47 040011627 1,722 3.4790 EUR XMAD 20/03/2025 16:10:47 040011626 2,159 3.4790 EUR XMAD 20/03/2025 16:11:33 040011640 2,126 3.4800 EUR XMAD 20/03/2025 16:11:51 040011653 1,818 3.4850 EUR XMAD 20/03/2025 16:14:56 040011703 2,604 3.4850 EUR XMAD 20/03/2025 16:15:13 040011704 190 3.4860 EUR XMAD 20/03/2025 16:15:57 040011727 479 3.4860 EUR XMAD 20/03/2025 16:15:57 040011725 3,745 3.4860 EUR XMAD 20/03/2025 16:15:57 040011726 2,673 3.4830 EUR XMAD 20/03/2025 16:16:13 040011752 2,026 3.4860 EUR XMAD 20/03/2025 16:17:27 040011815 2,208 3.4870 EUR XMAD 20/03/2025 16:17:27 040011816 847 3.4880 EUR XMAD 20/03/2025 16:18:23 040011833 1,444 3.4880 EUR XMAD 20/03/2025 16:18:23 040011834 2,642 3.4880 EUR XMAD 20/03/2025 16:18:23 040011832 243,874 3.5158 EUR OTC 20/03/2025 16:51:26 Venue Volume-weighted average price Aggregate volume LON ��2.9364 1,434,392 MAD ���3.5158 956,261 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 POSKBLFLEXLBBBE