International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Mar 10, 2025

National Storage Mechanism | Additional information RNS Number : 9059Z International Cons Airlines Group 10 March 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 07 March 2025 it purchased 2,421,675 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 1,453,006 LON ��3.1290 ��3.2110 968,669 MAD ���3.7250 ���3.8300 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 171,665,570 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,799,810,440 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 10 March 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,421,675 Date of purchases: 07-March-2025 Investment firm: Goldman Sachs Bank Europe SE Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 4,675 3.2090 GBP XLON 07/03/2025 08:00:10 1177053651010219 4,952 3.2070 GBP XLON 07/03/2025 08:00:10 1177053651010224 4,761 3.2110 GBP XLON 07/03/2025 08:00:10 1177053651010215 1,534 3.1990 GBP XLON 07/03/2025 08:00:48 1177053651011132 1,536 3.1970 GBP XLON 07/03/2025 08:00:48 1177053651011133 1,533 3.1950 GBP XLON 07/03/2025 08:00:48 1177053651011137 1,675 3.1870 GBP XLON 07/03/2025 08:01:21 1177053651011317 1,724 3.1890 GBP XLON 07/03/2025 08:01:21 1177053651011316 216 3.2030 GBP XLON 07/03/2025 08:02:35 1177053651011567 411 3.1970 GBP XLON 07/03/2025 08:02:35 1177053651011571 964 3.2030 GBP XLON 07/03/2025 08:02:35 1177053651011568 1,917 3.2000 GBP XLON 07/03/2025 08:02:35 1177053651011570 1,205 3.2030 GBP XLON 07/03/2025 08:02:35 1177053651011566 1,522 3.1970 GBP XLON 07/03/2025 08:02:35 1177053651011572 514 3.1910 GBP XLON 07/03/2025 08:02:55 1177053651011651 1,188 3.1910 GBP XLON 07/03/2025 08:02:55 1177053651011650 1,666 3.1880 GBP XLON 07/03/2025 08:03:01 1177053651011662 1,668 3.1940 GBP XLON 07/03/2025 08:03:05 1177053651011680 1,648 3.1920 GBP XLON 07/03/2025 08:03:05 1177053651011683 220 3.1810 GBP XLON 07/03/2025 08:03:39 1177053651011757 1,485 3.1810 GBP XLON 07/03/2025 08:03:39 1177053651011759 318 3.1810 GBP XLON 07/03/2025 08:03:39 1177053651011758 2,263 3.1810 GBP XLON 07/03/2025 08:04:21 1177053651011851 2,079 3.1790 GBP XLON 07/03/2025 08:04:21 1177053651011852 1,917 3.1760 GBP XLON 07/03/2025 08:04:43 1177053651011977 1,830 3.1760 GBP XLON 07/03/2025 08:04:53 1177053651011996 1,832 3.1840 GBP XLON 07/03/2025 08:05:13 1177053651012082 1,807 3.1880 GBP XLON 07/03/2025 08:06:18 1177053651012346 1,870 3.1860 GBP XLON 07/03/2025 08:06:23 1177053651012350 1,767 3.1860 GBP XLON 07/03/2025 08:06:54 1177053651012412 1,726 3.1840 GBP XLON 07/03/2025 08:07:06 1177053651012464 1,774 3.1840 GBP XLON 07/03/2025 08:07:20 1177053651012524 1,736 3.1890 GBP XLON 07/03/2025 08:07:50 1177053651012611 1,633 3.1890 GBP XLON 07/03/2025 08:08:10 1177053651012673 1,715 3.1860 GBP XLON 07/03/2025 08:08:39 1177053651012775 1,645 3.1790 GBP XLON 07/03/2025 08:09:00 1177053651012847 1,582 3.1810 GBP XLON 07/03/2025 08:09:48 1177053651012992 1,693 3.1820 GBP XLON 07/03/2025 08:09:54 1177053651013008 141 3.1840 GBP XLON 07/03/2025 08:10:28 1177053651013118 1,718 3.1840 GBP XLON 07/03/2025 08:10:28 1177053651013117 1,875 3.1870 GBP XLON 07/03/2025 08:11:06 1177053651013184 1,868 3.1850 GBP XLON 07/03/2025 08:11:20 1177053651013197 1,860 3.1820 GBP XLON 07/03/2025 08:11:50 1177053651013233 1,678 3.1860 GBP XLON 07/03/2025 08:12:04 1177053651013281 1,824 3.1850 GBP XLON 07/03/2025 08:12:45 1177053651013415 59 3.1850 GBP XLON 07/03/2025 08:12:45 1177053651013416 1,684 3.1870 GBP XLON 07/03/2025 08:13:01 1177053651013442 1,780 3.1930 GBP XLON 07/03/2025 08:14:05 1177053651013509 1,819 3.1910 GBP XLON 07/03/2025 08:14:08 1177053651013511 1,476 3.1890 GBP XLON 07/03/2025 08:14:32 1177053651013533 326 3.1890 GBP XLON 07/03/2025 08:14:32 1177053651013532 1,852 3.1850 GBP XLON 07/03/2025 08:15:06 1177053651013615 1,877 3.1920 GBP XLON 07/03/2025 08:16:54 1177053651013934 1,813 3.1900 GBP XLON 07/03/2025 08:17:02 1177053651013961 1,302 3.1880 GBP XLON 07/03/2025 08:17:12 1177053651013985 443 3.1880 GBP XLON 07/03/2025 08:17:12 1177053651013981 1,780 3.1850 GBP XLON 07/03/2025 08:17:47 1177053651014035 1,647 3.1860 GBP XLON 07/03/2025 08:18:23 1177053651014081 1,761 3.1920 GBP XLON 07/03/2025 08:19:43 1177053651014254 1,750 3.1920 GBP XLON 07/03/2025 08:20:17 1177053651014316 1,723 3.1900 GBP XLON 07/03/2025 08:20:27 1177053651014328 1,735 3.1940 GBP XLON 07/03/2025 08:20:56 1177053651014489 1,635 3.1840 GBP XLON 07/03/2025 08:21:44 1177053651014641 295 3.1840 GBP XLON 07/03/2025 08:22:17 1177053651014694 1,241 3.1840 GBP XLON 07/03/2025 08:22:17 1177053651014695 1,517 3.1860 GBP XLON 07/03/2025 08:23:18 1177053651014814 122 3.1860 GBP XLON 07/03/2025 08:23:18 1177053651014813 1,591 3.1890 GBP XLON 07/03/2025 08:24:21 1177053651014897 1,578 3.1870 GBP XLON 07/03/2025 08:24:41 1177053651014942 1,583 3.1850 GBP XLON 07/03/2025 08:25:15 1177053651015047 1,574 3.1830 GBP XLON 07/03/2025 08:25:17 1177053651015068 262 3.1810 GBP XLON 07/03/2025 08:26:21 1177053651015227 1,419 3.1810 GBP XLON 07/03/2025 08:26:21 1177053651015228 1,689 3.1930 GBP XLON 07/03/2025 08:27:17 1177053651015301 1,626 3.1910 GBP XLON 07/03/2025 08:27:24 1177053651015309 1,649 3.1900 GBP XLON 07/03/2025 08:27:43 1177053651015419 1,616 3.1940 GBP XLON 07/03/2025 08:28:22 1177053651015509 1,569 3.1920 GBP XLON 07/03/2025 08:28:34 1177053651015554 1,577 3.1930 GBP XLON 07/03/2025 08:29:07 1177053651015611 1,602 3.1900 GBP XLON 07/03/2025 08:29:46 1177053651015666 1,291 3.1870 GBP XLON 07/03/2025 08:30:10 1177053651015749 281 3.1870 GBP XLON 07/03/2025 08:30:10 1177053651015748 1,571 3.1850 GBP XLON 07/03/2025 08:30:48 1177053651015791 1,568 3.1790 GBP XLON 07/03/2025 08:31:20 1177053651015854 1,566 3.1720 GBP XLON 07/03/2025 08:32:05 1177053651015949 1,562 3.1700 GBP XLON 07/03/2025 08:33:18 1177053651016051 1,558 3.1740 GBP XLON 07/03/2025 08:34:33 1177053651016135 1,564 3.1740 GBP XLON 07/03/2025 08:34:52 1177053651016151 1,569 3.1780 GBP XLON 07/03/2025 08:35:15 1177053651016206 1,574 3.1760 GBP XLON 07/03/2025 08:35:23 1177053651016225 1,526 3.1710 GBP XLON 07/03/2025 08:36:48 1177053651016363 1,583 3.1690 GBP XLON 07/03/2025 08:37:36 1177053651016498 1,648 3.1640 GBP XLON 07/03/2025 08:39:15 1177053651016594 1,656 3.1670 GBP XLON 07/03/2025 08:39:35 1177053651016650 1,710 3.1660 GBP XLON 07/03/2025 08:40:23 1177053651016724 2,816 3.1710 GBP XLON 07/03/2025 08:41:40 1177053651016872 4,912 3.1710 GBP XLON 07/03/2025 08:43:25 1177053651017038 2,244 3.1690 GBP XLON 07/03/2025 08:43:57 1177053651017072 321 3.1690 GBP XLON 07/03/2025 08:43:57 1177053651017073 1,619 3.1670 GBP XLON 07/03/2025 08:45:09 1177053651017160 2,431 3.1660 GBP XLON 07/03/2025 08:45:36 1177053651017195 326 3.1660 GBP XLON 07/03/2025 08:45:45 1177053651017202 2,021 3.1660 GBP XLON 07/03/2025 08:46:00 1177053651017210 1,910 3.1660 GBP XLON 07/03/2025 08:46:25 1177053651017269 3,813 3.1660 GBP XLON 07/03/2025 08:46:25 1177053651017268 2,669 3.1680 GBP XLON 07/03/2025 08:47:05 1177053651017302 861 3.1720 GBP XLON 07/03/2025 08:47:16 1177053651017363 1,456 3.1720 GBP XLON 07/03/2025 08:47:16 1177053651017362 2,113 3.1720 GBP XLON 07/03/2025 08:47:57 1177053651017449 45 3.1700 GBP XLON 07/03/2025 08:48:14 1177053651017478 2,221 3.1700 GBP XLON 07/03/2025 08:48:14 1177053651017477 461 3.1680 GBP XLON 07/03/2025 08:48:54 1177053651017538 1,073 3.1680 GBP XLON 07/03/2025 08:48:54 1177053651017537 1,497 3.1670 GBP XLON 07/03/2025 08:49:28 1177053651017590 1,497 3.1710 GBP XLON 07/03/2025 08:50:00 1177053651017638 1,498 3.1690 GBP XLON 07/03/2025 08:50:00 1177053651017643 1,501 3.1670 GBP XLON 07/03/2025 08:50:07 1177053651017658 1,614 3.1640 GBP XLON 07/03/2025 08:51:12 1177053651017739 1,658 3.1650 GBP XLON 07/03/2025 08:52:31 1177053651017833 1,607 3.1640 GBP XLON 07/03/2025 08:53:18 1177053651017868 1,633 3.1630 GBP XLON 07/03/2025 08:53:59 1177053651017896 1,591 3.1650 GBP XLON 07/03/2025 08:55:15 1177053651017983 1,617 3.1630 GBP XLON 07/03/2025 08:55:35 1177053651018011 1,452 3.1620 GBP XLON 07/03/2025 08:56:20 1177053651018063 310 3.1630 GBP XLON 07/03/2025 08:58:54 1177053651018223 1,388 3.1630 GBP XLON 07/03/2025 08:58:54 1177053651018222 936 3.1640 GBP XLON 07/03/2025 08:59:58 1177053651018364 1,964 3.1660 GBP XLON 07/03/2025 09:00:03 1177053651018403 940 3.1660 GBP XLON 07/03/2025 09:00:58 1177053651018563 1,135 3.1660 GBP XLON 07/03/2025 09:00:58 1177053651018559 3,018 3.1780 GBP XLON 07/03/2025 09:03:50 1177053651018979 2,133 3.1760 GBP XLON 07/03/2025 09:04:03 1177053651018994 942 3.1760 GBP XLON 07/03/2025 09:04:03 1177053651018995 943 3.1770 GBP XLON 07/03/2025 09:04:26 1177053651019067 828 3.1770 GBP XLON 07/03/2025 09:04:26 1177053651019066 567 3.1790 GBP XLON 07/03/2025 09:05:55 1177053651019192 1,434 3.1790 GBP XLON 07/03/2025 09:05:55 1177053651019191 230 3.1830 GBP XLON 07/03/2025 09:06:27 1177053651019258 1,663 3.1830 GBP XLON 07/03/2025 09:06:27 1177053651019257 1,780 3.1850 GBP XLON 07/03/2025 09:07:13 1177053651019299 1,508 3.1830 GBP XLON 07/03/2025 09:07:55 1177053651019350 1,511 3.1830 GBP XLON 07/03/2025 09:08:28 1177053651019391 1,654 3.1870 GBP XLON 07/03/2025 09:08:47 1177053651019428 1,752 3.1870 GBP XLON 07/03/2025 09:08:50 1177053651019434 564 3.1870 GBP XLON 07/03/2025 09:10:05 1177053651019550 995 3.1870 GBP XLON 07/03/2025 09:10:05 1177053651019549 1,627 3.1850 GBP XLON 07/03/2025 09:10:59 1177053651019636 1,550 3.1950 GBP XLON 07/03/2025 09:12:30 1177053651019785 1,540 3.1950 GBP XLON 07/03/2025 09:12:31 1177053651019788 1,526 3.2000 GBP XLON 07/03/2025 09:15:03 1177053651020017 1,545 3.1980 GBP XLON 07/03/2025 09:15:42 1177053651020051 3,358 3.2040 GBP XLON 07/03/2025 09:17:14 1177053651020133 3,550 3.2040 GBP XLON 07/03/2025 09:19:22 1177053651020263 3,791 3.2060 GBP XLON 07/03/2025 09:19:28 1177053651020283 2,133 3.2040 GBP XLON 07/03/2025 09:19:52 1177053651020317 1,635 3.2040 GBP XLON 07/03/2025 09:19:52 1177053651020318 3,492 3.2020 GBP XLON 07/03/2025 09:20:01 1177053651020338 115 3.1990 GBP XLON 07/03/2025 09:22:30 1177053651020512 1,611 3.1990 GBP XLON 07/03/2025 09:22:30 1177053651020511 1,659 3.1970 GBP XLON 07/03/2025 09:23:23 1177053651020534 155 3.1970 GBP XLON 07/03/2025 09:23:23 1177053651020535 1,776 3.1950 GBP XLON 07/03/2025 09:24:04 1177053651020581 1,800 3.1940 GBP XLON 07/03/2025 09:24:51 1177053651020611 2,566 3.1970 GBP XLON 07/03/2025 09:25:12 1177053651020653 2,228 3.2030 GBP XLON 07/03/2025 09:27:26 1177053651020840 2,592 3.2050 GBP XLON 07/03/2025 09:27:26 1177053651020836 1,647 3.2010 GBP XLON 07/03/2025 09:27:29 1177053651020844 1,759 3.2020 GBP XLON 07/03/2025 09:28:00 1177053651020867 1,765 3.2000 GBP XLON 07/03/2025 09:29:22 1177053651020937 1,706 3.1990 GBP XLON 07/03/2025 09:29:37 1177053651020957 1,746 3.1960 GBP XLON 07/03/2025 09:30:44 1177053651021052 1,647 3.1960 GBP XLON 07/03/2025 09:31:02 1177053651021079 1,740 3.1940 GBP XLON 07/03/2025 09:32:11 1177053651021137 1,694 3.1930 GBP XLON 07/03/2025 09:32:55 1177053651021200 1,509 3.1910 GBP XLON 07/03/2025 09:33:56 1177053651021219 120 3.1890 GBP XLON 07/03/2025 09:33:58 1177053651021225 1,548 3.1890 GBP XLON 07/03/2025 09:33:58 1177053651021224 1,738 3.1880 GBP XLON 07/03/2025 09:35:01 1177053651021302 1,705 3.1860 GBP XLON 07/03/2025 09:35:03 1177053651021314 1,669 3.1870 GBP XLON 07/03/2025 09:35:36 1177053651021339 2,192 3.1900 GBP XLON 07/03/2025 09:37:32 1177053651021449 280 3.1900 GBP XLON 07/03/2025 09:37:32 1177053651021448 2,235 3.1900 GBP XLON 07/03/2025 09:39:10 1177053651021575 1,609 3.1930 GBP XLON 07/03/2025 09:40:19 1177053651021654 1,349 3.1930 GBP XLON 07/03/2025 09:40:19 1177053651021655 974 3.1910 GBP XLON 07/03/2025 09:42:16 1177053651021752 1,492 3.1910 GBP XLON 07/03/2025 09:42:16 1177053651021751 1,747 3.1880 GBP XLON 07/03/2025 09:43:06 1177053651021797 3,299 3.1910 GBP XLON 07/03/2025 09:43:29 1177053651021830 427 3.1910 GBP XLON 07/03/2025 09:43:29 1177053651021829 2,984 3.1890 GBP XLON 07/03/2025 09:43:38 1177053651021849 1,668 3.1880 GBP XLON 07/03/2025 09:43:56 1177053651021897 825 3.1880 GBP XLON 07/03/2025 09:45:43 1177053651021963 1,456 3.1880 GBP XLON 07/03/2025 09:45:43 1177053651021964 2,388 3.1880 GBP XLON 07/03/2025 09:47:22 1177053651022065 2,149 3.1920 GBP XLON 07/03/2025 09:50:15 1177053651022253 1,463 3.1920 GBP XLON 07/03/2025 09:50:15 1177053651022254 3,372 3.1920 GBP XLON 07/03/2025 09:51:18 1177053651022345 3,625 3.1900 GBP XLON 07/03/2025 09:51:53 1177053651022367 3,173 3.1880 GBP XLON 07/03/2025 09:52:12 1177053651022386 1,522 3.1870 GBP XLON 07/03/2025 09:52:43 1177053651022404 1,755 3.1850 GBP XLON 07/03/2025 09:53:12 1177053651022445 1,643 3.1870 GBP XLON 07/03/2025 09:54:07 1177053651022506 25 3.1870 GBP XLON 07/03/2025 09:54:07 1177053651022507 710 3.1870 GBP XLON 07/03/2025 09:55:29 1177053651022583 928 3.1870 GBP XLON 07/03/2025 09:55:29 1177053651022582 1,362 3.1870 GBP XLON 07/03/2025 09:56:19 1177053651022599 323 3.1870 GBP XLON 07/03/2025 09:56:30 1177053651022633 948 3.1870 GBP XLON 07/03/2025 09:58:27 1177053651022704 746 3.1870 GBP XLON 07/03/2025 09:58:27 1177053651022705 2,995 3.1870 GBP XLON 07/03/2025 10:00:18 1177053651022821 1,720 3.1850 GBP XLON 07/03/2025 10:00:41 1177053651022851 1,646 3.1830 GBP XLON 07/03/2025 10:00:57 1177053651022862 212 3.1820 GBP XLON 07/03/2025 10:01:43 1177053651022904 670 3.1820 GBP XLON 07/03/2025 10:01:43 1177053651022905 907 3.1820 GBP XLON 07/03/2025 10:01:43 1177053651022903 2,411 3.1850 GBP XLON 07/03/2025 10:03:11 1177053651023029 2,171 3.1830 GBP XLON 07/03/2025 10:03:52 1177053651023084 1,987 3.1820 GBP XLON 07/03/2025 10:05:13 1177053651023165 969 3.1820 GBP XLON 07/03/2025 10:05:36 1177053651023244 813 3.1820 GBP XLON 07/03/2025 10:05:36 1177053651023245 1,199 3.1800 GBP XLON 07/03/2025 10:06:45 1177053651023361 602 3.1800 GBP XLON 07/03/2025 10:06:45 1177053651023362 1,531 3.1800 GBP XLON 07/03/2025 10:08:07 1177053651023487 821 3.1800 GBP XLON 07/03/2025 10:08:36 1177053651023523 711 3.1800 GBP XLON 07/03/2025 10:08:36 1177053651023522 1,833 3.1780 GBP XLON 07/03/2025 10:08:43 1177053651023535 1,513 3.1790 GBP XLON 07/03/2025 10:10:05 1177053651023631 1,498 3.1770 GBP XLON 07/03/2025 10:10:20 1177053651023650 1,204 3.1770 GBP XLON 07/03/2025 10:12:05 1177053651023833 421 3.1770 GBP XLON 07/03/2025 10:12:54 1177053651023863 1,573 3.1760 GBP XLON 07/03/2025 10:13:29 1177053651023917 1,570 3.1760 GBP XLON 07/03/2025 10:13:36 1177053651023925 1,527 3.1760 GBP XLON 07/03/2025 10:13:59 1177053651023956 1,563 3.1790 GBP XLON 07/03/2025 10:15:02 1177053651024032 864 3.1760 GBP XLON 07/03/2025 10:15:46 1177053651024065 686 3.1760 GBP XLON 07/03/2025 10:15:46 1177053651024066 1,572 3.1710 GBP XLON 07/03/2025 10:16:29 1177053651024173 1,580 3.1690 GBP XLON 07/03/2025 10:17:12 1177053651024340 1,621 3.1670 GBP XLON 07/03/2025 10:18:00 1177053651024438 1,543 3.1640 GBP XLON 07/03/2025 10:18:23 1177053651024460 1,700 3.1680 GBP XLON 07/03/2025 10:21:17 1177053651024668 548 3.1680 GBP XLON 07/03/2025 10:22:05 1177053651024699 1,175 3.1680 GBP XLON 07/03/2025 10:22:05 1177053651024698 1,625 3.1660 GBP XLON 07/03/2025 10:22:45 1177053651024726 826 3.1680 GBP XLON 07/03/2025 10:24:10 1177053651024791 790 3.1680 GBP XLON 07/03/2025 10:24:10 1177053651024792 1,661 3.1660 GBP XLON 07/03/2025 10:24:27 1177053651024813 629 3.1660 GBP XLON 07/03/2025 10:25:36 1177053651024913 1,630 3.1640 GBP XLON 07/03/2025 10:26:54 1177053651024980 2,699 3.1660 GBP XLON 07/03/2025 10:29:26 1177053651025141 1,493 3.1660 GBP XLON 07/03/2025 10:30:36 1177053651025237 1,443 3.1660 GBP XLON 07/03/2025 10:30:36 1177053651025236 2,731 3.1660 GBP XLON 07/03/2025 10:32:11 1177053651025324 1,748 3.1640 GBP XLON 07/03/2025 10:32:48 1177053651025370 2,020 3.1620 GBP XLON 07/03/2025 10:32:55 1177053651025383 1,851 3.1610 GBP XLON 07/03/2025 10:34:21 1177053651025504 2,059 3.1650 GBP XLON 07/03/2025 10:36:07 1177053651025635 4 3.1640 GBP XLON 07/03/2025 10:37:13 1177053651025725 1,781 3.1640 GBP XLON 07/03/2025 10:37:13 1177053651025724 1,719 3.1660 GBP XLON 07/03/2025 10:39:51 1177053651025838 1,673 3.1660 GBP XLON 07/03/2025 10:40:19 1177053651025916 1,654 3.1660 GBP XLON 07/03/2025 10:41:25 1177053651025989 1,604 3.1680 GBP XLON 07/03/2025 10:43:16 1177053651026206 1,616 3.1660 GBP XLON 07/03/2025 10:44:36 1177053651026269 1,671 3.1660 GBP XLON 07/03/2025 10:45:12 1177053651026300 1,519 3.1640 GBP XLON 07/03/2025 10:46:05 1177053651026344 1,654 3.1610 GBP XLON 07/03/2025 10:46:28 1177053651026405 1,416 3.1630 GBP XLON 07/03/2025 10:47:53 1177053651026524 283 3.1630 GBP XLON 07/03/2025 10:47:53 1177053651026523 962 3.1630 GBP XLON 07/03/2025 10:48:57 1177053651026555 118 3.1630 GBP XLON 07/03/2025 10:48:59 1177053651026567 609 3.1630 GBP XLON 07/03/2025 10:48:59 1177053651026566 404 3.1650 GBP XLON 07/03/2025 10:49:58 1177053651026666 1,507 3.1670 GBP XLON 07/03/2025 10:50:13 1177053651026699 1,250 3.1650 GBP XLON 07/03/2025 10:52:17 1177053651026822 2,242 3.1650 GBP XLON 07/03/2025 10:53:02 1177053651026875 1,210 3.1630 GBP XLON 07/03/2025 10:53:31 1177053651026916 321 3.1630 GBP XLON 07/03/2025 10:53:31 1177053651026915 1,951 3.1640 GBP XLON 07/03/2025 10:54:54 1177053651026955 1,992 3.1660 GBP XLON 07/03/2025 10:56:03 1177053651027025 2,551 3.1680 GBP XLON 07/03/2025 10:58:28 1177053651027248 2,706 3.1680 GBP XLON 07/03/2025 10:59:12 1177053651027299 58 3.1660 GBP XLON 07/03/2025 10:59:55 1177053651027336 2,244 3.1660 GBP XLON 07/03/2025 10:59:55 1177053651027337 1,641 3.1640 GBP XLON 07/03/2025 11:00:10 1177053651027400 1,251 3.1620 GBP XLON 07/03/2025 11:00:42 1177053651027467 1,099 3.1620 GBP XLON 07/03/2025 11:00:42 1177053651027466 2,060 3.1610 GBP XLON 07/03/2025 11:01:27 1177053651027529 1,527 3.1590 GBP XLON 07/03/2025 11:01:48 1177053651027544 1,005 3.1630 GBP XLON 07/03/2025 11:02:58 1177053651027589 1,988 3.1630 GBP XLON 07/03/2025 11:03:47 1177053651027668 61 3.1630 GBP XLON 07/03/2025 11:03:47 1177053651027669 362 3.1640 GBP XLON 07/03/2025 11:05:13 1177053651027736 1,274 3.1640 GBP XLON 07/03/2025 11:05:13 1177053651027735 398 3.1610 GBP XLON 07/03/2025 11:05:44 1177053651027837 1,344 3.1610 GBP XLON 07/03/2025 11:05:44 1177053651027836 1,618 3.1650 GBP XLON 07/03/2025 11:07:45 1177053651028014 1,595 3.1650 GBP XLON 07/03/2025 11:08:58 1177053651028132 1,551 3.1630 GBP XLON 07/03/2025 11:09:00 1177053651028137 1,498 3.1610 GBP XLON 07/03/2025 11:09:55 1177053651028268 1,596 3.1600 GBP XLON 07/03/2025 11:12:16 1177053651028704 941 3.1600 GBP XLON 07/03/2025 11:13:14 1177053651028886 684 3.1600 GBP XLON 07/03/2025 11:13:16 1177053651028887 878 3.1600 GBP XLON 07/03/2025 11:13:57 1177053651028976 736 3.1600 GBP XLON 07/03/2025 11:13:57 1177053651028975 1,547 3.1600 GBP XLON 07/03/2025 11:15:02 1177053651029070 1,564 3.1620 GBP XLON 07/03/2025 11:16:19 1177053651029340 12 3.1650 GBP XLON 07/03/2025 11:18:08 1177053651029589 1,586 3.1650 GBP XLON 07/03/2025 11:18:08 1177053651029588 1,588 3.1630 GBP XLON 07/03/2025 11:19:08 1177053651029703 43 3.1630 GBP XLON 07/03/2025 11:19:38 1177053651029779 1,317 3.1630 GBP XLON 07/03/2025 11:19:41 1177053651029780 262 3.1630 GBP XLON 07/03/2025 11:19:41 1177053651029781 1,596 3.1650 GBP XLON 07/03/2025 11:22:41 1177053651030009 1,609 3.1650 GBP XLON 07/03/2025 11:22:53 1177053651030032 108 3.1610 GBP XLON 07/03/2025 11:24:19 1177053651030193 1,485 3.1610 GBP XLON 07/03/2025 11:24:19 1177053651030194 1,569 3.1620 GBP XLON 07/03/2025 11:24:57 1177053651030284 1,559 3.1600 GBP XLON 07/03/2025 11:26:27 1177053651030395 111 3.1580 GBP XLON 07/03/2025 11:28:46 1177053651030629 1,491 3.1580 GBP XLON 07/03/2025 11:28:46 1177053651030630 1,637 3.1560 GBP XLON 07/03/2025 11:30:09 1177053651030750 1,574 3.1560 GBP XLON 07/03/2025 11:30:25 1177053651030857 1,679 3.1580 GBP XLON 07/03/2025 11:34:32 1177053651031203 3,135 3.1580 GBP XLON 07/03/2025 11:35:22 1177053651031273 1,661 3.1560 GBP XLON 07/03/2025 11:36:33 1177053651031417 1,477 3.1550 GBP XLON 07/03/2025 11:38:29 1177053651031662 851 3.1550 GBP XLON 07/03/2025 11:38:29 1177053651031661 1,337 3.1550 GBP XLON 07/03/2025 11:38:59 1177053651031690 4,486 3.1630 GBP XLON 07/03/2025 11:42:32 1177053651031917 2,428 3.1630 GBP XLON 07/03/2025 11:43:24 1177053651031976 3,182 3.1630 GBP XLON 07/03/2025 11:43:50 1177053651031996 1,720 3.1650 GBP XLON 07/03/2025 11:46:26 1177053651032135 1,538 3.1630 GBP XLON 07/03/2025 11:46:43 1177053651032143 1,088 3.1640 GBP XLON 07/03/2025 11:48:35 1177053651032309 422 3.1640 GBP XLON 07/03/2025 11:48:35 1177053651032310 2,056 3.1630 GBP XLON 07/03/2025 11:50:12 1177053651032394 103 3.1630 GBP XLON 07/03/2025 11:50:12 1177053651032393 1,525 3.1630 GBP XLON 07/03/2025 11:51:45 1177053651032506 1,702 3.1630 GBP XLON 07/03/2025 11:52:50 1177053651032578 2,045 3.1610 GBP XLON 07/03/2025 11:53:50 1177053651032666 1,659 3.1610 GBP XLON 07/03/2025 11:55:38 1177053651032722 1,556 3.1590 GBP XLON 07/03/2025 11:58:51 1177053651032823 3,081 3.1590 GBP XLON 07/03/2025 11:59:47 1177053651032869 1,629 3.1590 GBP XLON 07/03/2025 12:00:08 1177053651032926 976 3.1600 GBP XLON 07/03/2025 12:02:18 1177053651033084 1,517 3.1600 GBP XLON 07/03/2025 12:02:18 1177053651033085 1,845 3.1580 GBP XLON 07/03/2025 12:02:47 1177053651033135 347 3.1600 GBP XLON 07/03/2025 12:03:56 1177053651033215 1,572 3.1600 GBP XLON 07/03/2025 12:03:58 1177053651033216 1,285 3.1600 GBP XLON 07/03/2025 12:04:36 1177053651033329 641 3.1600 GBP XLON 07/03/2025 12:04:36 1177053651033330 1,604 3.1640 GBP XLON 07/03/2025 12:06:17 1177053651033470 1,060 3.1620 GBP XLON 07/03/2025 12:07:17 1177053651033528 802 3.1620 GBP XLON 07/03/2025 12:07:17 1177053651033527 1,685 3.1600 GBP XLON 07/03/2025 12:07:36 1177053651033563 258 3.1600 GBP XLON 07/03/2025 12:10:29 1177053651033773 1,343 3.1600 GBP XLON 07/03/2025 12:10:29 1177053651033774 1,186 3.1580 GBP XLON 07/03/2025 12:11:20 1177053651033826 396 3.1580 GBP XLON 07/03/2025 12:11:32 1177053651033840 2,376 3.1590 GBP XLON 07/03/2025 12:14:13 1177053651034053 1,555 3.1570 GBP XLON 07/03/2025 12:14:53 1177053651034099 2,133 3.1580 GBP XLON 07/03/2025 12:16:21 1177053651034235 3,173 3.1570 GBP XLON 07/03/2025 12:19:01 1177053651034399 1,634 3.1550 GBP XLON 07/03/2025 12:19:23 1177053651034434 819 3.1600 GBP XLON 07/03/2025 12:22:17 1177053651034640 2,805 3.1600 GBP XLON 07/03/2025 12:22:17 1177053651034639 3,712 3.1610 GBP XLON 07/03/2025 12:25:38 1177053651034765 2,008 3.1590 GBP XLON 07/03/2025 12:26:00 1177053651034778 1,020 3.1590 GBP XLON 07/03/2025 12:26:00 1177053651034777 1,641 3.1590 GBP XLON 07/03/2025 12:27:16 1177053651034876 4,038 3.1570 GBP XLON 07/03/2025 12:29:02 1177053651035001 1,332 3.1540 GBP XLON 07/03/2025 12:29:34 1177053651035052 1,013 3.1540 GBP XLON 07/03/2025 12:29:34 1177053651035053 1,610 3.1550 GBP XLON 07/03/2025 12:32:12 1177053651035301 1,183 3.1530 GBP XLON 07/03/2025 12:32:38 1177053651035365 424 3.1530 GBP XLON 07/03/2025 12:32:38 1177053651035366 1,537 3.1580 GBP XLON 07/03/2025 12:37:15 1177053651035685 1,534 3.1580 GBP XLON 07/03/2025 12:38:33 1177053651035743 1,105 3.1580 GBP XLON 07/03/2025 12:39:41 1177053651035818 478 3.1580 GBP XLON 07/03/2025 12:39:41 1177053651035817 1,541 3.1570 GBP XLON 07/03/2025 12:40:26 1177053651035855 1,573 3.1580 GBP XLON 07/03/2025 12:46:21 1177053651036227 14 3.1580 GBP XLON 07/03/2025 12:47:07 1177053651036309 970 3.1580 GBP XLON 07/03/2025 12:47:36 1177053651036328 1,111 3.1580 GBP XLON 07/03/2025 12:47:36 1177053651036329 1,054 3.1550 GBP XLON 07/03/2025 12:49:01 1177053651036388 1,728 3.1570 GBP XLON 07/03/2025 12:49:45 1177053651036480 498 3.1550 GBP XLON 07/03/2025 12:50:51 1177053651036608 1,447 3.1550 GBP XLON 07/03/2025 12:52:42 1177053651036722 521 3.1550 GBP XLON 07/03/2025 12:52:42 1177053651036721 227 3.1590 GBP XLON 07/03/2025 12:55:35 1177053651037023 1,996 3.1590 GBP XLON 07/03/2025 12:55:35 1177053651037024 1,874 3.1570 GBP XLON 07/03/2025 12:55:47 1177053651037048 1,185 3.1610 GBP XLON 07/03/2025 12:58:18 1177053651037257 342 3.1610 GBP XLON 07/03/2025 12:58:18 1177053651037258 2,262 3.1610 GBP XLON 07/03/2025 12:59:00 1177053651037299 13 3.1590 GBP XLON 07/03/2025 13:00:22 1177053651037597 1,811 3.1590 GBP XLON 07/03/2025 13:00:42 1177053651037652 378 3.1560 GBP XLON 07/03/2025 13:04:38 1177053651037943 1,494 3.1560 GBP XLON 07/03/2025 13:04:50 1177053651037966 1,525 3.1560 GBP XLON 07/03/2025 13:05:39 1177053651038043 786 3.1540 GBP XLON 07/03/2025 13:06:08 1177053651038078 522 3.1540 GBP XLON 07/03/2025 13:06:33 1177053651038082 337 3.1540 GBP XLON 07/03/2025 13:07:05 1177053651038145 1,542 3.1540 GBP XLON 07/03/2025 13:07:19 1177053651038169 120 3.1560 GBP XLON 07/03/2025 13:08:05 1177053651038248 489 3.1540 GBP XLON 07/03/2025 13:08:59 1177053651038322 1,062 3.1540 GBP XLON 07/03/2025 13:08:59 1177053651038321 1,600 3.1530 GBP XLON 07/03/2025 13:10:56 1177053651038419 436 3.1530 GBP XLON 07/03/2025 13:11:02 1177053651038437 677 3.1530 GBP XLON 07/03/2025 13:12:15 1177053651038563 1,342 3.1530 GBP XLON 07/03/2025 13:12:15 1177053651038564 1,532 3.1510 GBP XLON 07/03/2025 13:13:31 1177053651038692 512 3.1480 GBP XLON 07/03/2025 13:14:29 1177053651038794 1,385 3.1440 GBP XLON 07/03/2025 13:15:35 1177053651038862 112 3.1440 GBP XLON 07/03/2025 13:15:37 1177053651038863 1,498 3.1420 GBP XLON 07/03/2025 13:16:10 1177053651038912 1,067 3.1400 GBP XLON 07/03/2025 13:16:22 1177053651038933 430 3.1400 GBP XLON 07/03/2025 13:16:22 1177053651038932 1,564 3.1390 GBP XLON 07/03/2025 13:17:17 1177053651039000 1,635 3.1400 GBP XLON 07/03/2025 13:18:21 1177053651039086 1,618 3.1400 GBP XLON 07/03/2025 13:19:19 1177053651039170 1,612 3.1390 GBP XLON 07/03/2025 13:20:09 1177053651039224 1,622 3.1370 GBP XLON 07/03/2025 13:21:06 1177053651039279 1,632 3.1370 GBP XLON 07/03/2025 13:21:55 1177053651039350 1,823 3.1390 GBP XLON 07/03/2025 13:23:54 1177053651039492 523 3.1390 GBP XLON 07/03/2025 13:23:54 1177053651039493 1,650 3.1370 GBP XLON 07/03/2025 13:23:57 1177053651039502 2,153 3.1360 GBP XLON 07/03/2025 13:24:43 1177053651039552 2,045 3.1330 GBP XLON 07/03/2025 13:25:16 1177053651039598 1,600 3.1300 GBP XLON 07/03/2025 13:26:49 1177053651039755 1,559 3.1300 GBP XLON 07/03/2025 13:28:21 1177053651039846 1,548 3.1290 GBP XLON 07/03/2025 13:29:56 1177053651039972 1,623 3.1320 GBP XLON 07/03/2025 13:30:23 1177053651040371 1,639 3.1360 GBP XLON 07/03/2025 13:30:40 1177053651040721 219 3.1420 GBP XLON 07/03/2025 13:31:27 1177053651040874 1,506 3.1420 GBP XLON 07/03/2025 13:31:27 1177053651040875 1,799 3.1510 GBP XLON 07/03/2025 13:31:53 1177053651041410 1,696 3.1510 GBP XLON 07/03/2025 13:32:41 1177053651041669 1,692 3.1550 GBP XLON 07/03/2025 13:33:33 1177053651041794 1,891 3.1530 GBP XLON 07/03/2025 13:33:56 1177053651041890 1,872 3.1510 GBP XLON 07/03/2025 13:34:04 1177053651041921 279 3.1520 GBP XLON 07/03/2025 13:34:21 1177053651041968 1,302 3.1520 GBP XLON 07/03/2025 13:34:21 1177053651041967 1,710 3.1530 GBP XLON 07/03/2025 13:34:38 1177053651041999 1,780 3.1550 GBP XLON 07/03/2025 13:35:13 1177053651042057 1,731 3.1570 GBP XLON 07/03/2025 13:36:25 1177053651042234 238 3.1590 GBP XLON 07/03/2025 13:37:18 1177053651042330 1,406 3.1590 GBP XLON 07/03/2025 13:37:18 1177053651042331 1,732 3.1590 GBP XLON 07/03/2025 13:38:04 1177053651042395 1,662 3.1600 GBP XLON 07/03/2025 13:38:27 1177053651042440 1,633 3.1590 GBP XLON 07/03/2025 13:38:48 1177053651042473 1,296 3.1570 GBP XLON 07/03/2025 13:39:11 1177053651042518 397 3.1570 GBP XLON 07/03/2025 13:39:11 1177053651042519 1,661 3.1550 GBP XLON 07/03/2025 13:40:27 1177053651042709 1,668 3.1560 GBP XLON 07/03/2025 13:41:26 1177053651042819 1,699 3.1540 GBP XLON 07/03/2025 13:41:39 1177053651042832 2,669 3.1590 GBP XLON 07/03/2025 13:43:57 1177053651043006 2,772 3.1590 GBP XLON 07/03/2025 13:44:15 1177053651043033 3,520 3.1590 GBP XLON 07/03/2025 13:47:42 1177053651043363 1,089 3.1570 GBP XLON 07/03/2025 13:47:44 1177053651043381 735 3.1570 GBP XLON 07/03/2025 13:47:44 1177053651043382 1,101 3.1570 GBP XLON 07/03/2025 13:47:44 1177053651043380 11 3.1550 GBP XLON 07/03/2025 13:48:57 1177053651043470 1,694 3.1550 GBP XLON 07/03/2025 13:48:57 1177053651043469 4,290 3.1570 GBP XLON 07/03/2025 13:50:48 1177053651043661 1,012 3.1550 GBP XLON 07/03/2025 13:51:36 1177053651043702 1,178 3.1550 GBP XLON 07/03/2025 13:51:36 1177053651043701 1,226 3.1550 GBP XLON 07/03/2025 13:51:36 1177053651043700 3,391 3.1570 GBP XLON 07/03/2025 13:53:44 1177053651043849 2,721 3.1550 GBP XLON 07/03/2025 13:54:10 1177053651043876 12 3.1550 GBP XLON 07/03/2025 13:54:10 1177053651043877 1,304 3.1530 GBP XLON 07/03/2025 13:54:29 1177053651043892 1,435 3.1530 GBP XLON 07/03/2025 13:54:30 1177053651043893 2,021 3.1530 GBP XLON 07/03/2025 13:55:45 1177053651043981 1,220 3.1510 GBP XLON 07/03/2025 13:57:20 1177053651044071 762 3.1510 GBP XLON 07/03/2025 13:57:20 1177053651044072 1,783 3.1490 GBP XLON 07/03/2025 13:58:58 1177053651044278 1,645 3.1470 GBP XLON 07/03/2025 13:59:00 1177053651044285 1,652 3.1500 GBP XLON 07/03/2025 14:00:32 1177053651044563 1,622 3.1480 GBP XLON 07/03/2025 14:01:16 1177053651044627 1,641 3.1440 GBP XLON 07/03/2025 14:01:26 1177053651044636 1,569 3.1450 GBP XLON 07/03/2025 14:03:35 1177053651044926 1,595 3.1490 GBP XLON 07/03/2025 14:04:30 1177053651044994 1,317 3.1530 GBP XLON 07/03/2025 14:06:16 1177053651045160 327 3.1530 GBP XLON 07/03/2025 14:06:16 1177053651045161 1,609 3.1510 GBP XLON 07/03/2025 14:06:53 1177053651045201 786 3.1490 GBP XLON 07/03/2025 14:07:32 1177053651045356 859 3.1490 GBP XLON 07/03/2025 14:07:32 1177053651045355 1,572 3.1480 GBP XLON 07/03/2025 14:08:30 1177053651045439 1,612 3.1450 GBP XLON 07/03/2025 14:09:20 1177053651045630 1,099 3.1410 GBP XLON 07/03/2025 14:10:43 1177053651045741 1,829 3.1420 GBP XLON 07/03/2025 14:12:20 1177053651046101 1,343 3.1490 GBP XLON 07/03/2025 14:16:12 1177053651046569 870 3.1490 GBP XLON 07/03/2025 14:16:12 1177053651046570 1,735 3.1470 GBP XLON 07/03/2025 14:17:35 1177053651046719 597 3.1470 GBP XLON 07/03/2025 14:17:35 1177053651046720 1,694 3.1450 GBP XLON 07/03/2025 14:17:47 1177053651046770 1,881 3.1420 GBP XLON 07/03/2025 14:17:48 1177053651046789 340 3.1420 GBP XLON 07/03/2025 14:19:50 1177053651047120 1,238 3.1420 GBP XLON 07/03/2025 14:19:50 1177053651047119 275 3.1430 GBP XLON 07/03/2025 14:20:58 1177053651047239 1,292 3.1430 GBP XLON 07/03/2025 14:21:10 1177053651047251 1,558 3.1460 GBP XLON 07/03/2025 14:22:22 1177053651047350 480 3.1440 GBP XLON 07/03/2025 14:22:41 1177053651047412 1,090 3.1440 GBP XLON 07/03/2025 14:22:41 1177053651047411 1,513 3.1390 GBP XLON 07/03/2025 14:23:56 1177053651047502 1,509 3.1430 GBP XLON 07/03/2025 14:25:50 1177053651047752 2 3.1410 GBP XLON 07/03/2025 14:25:58 1177053651047782 1,507 3.1410 GBP XLON 07/03/2025 14:25:58 1177053651047783 1,649 3.1410 GBP XLON 07/03/2025 14:27:18 1177053651047993 1,619 3.1380 GBP XLON 07/03/2025 14:28:47 1177053651048228 2,496 3.1390 GBP XLON 07/03/2025 14:28:47 1177053651048240 25 3.1380 GBP XLON 07/03/2025 14:28:47 1177053651048229 989 3.1390 GBP XLON 07/03/2025 14:28:47 1177053651048241 2,907 3.1400 GBP XLON 07/03/2025 14:29:14 1177053651048288 3,402 3.1400 GBP XLON 07/03/2025 14:30:02 1177053651048547 2,981 3.1380 GBP XLON 07/03/2025 14:30:15 1177053651048727 2,887 3.1360 GBP XLON 07/03/2025 14:30:24 1177053651048779 2,345 3.1400 GBP XLON 07/03/2025 14:31:39 1177053651049195 1,866 3.1380 GBP XLON 07/03/2025 14:31:55 1177053651049302 1,896 3.1360 GBP XLON 07/03/2025 14:32:04 1177053651049335 1,106 3.1360 GBP XLON 07/03/2025 14:32:31 1177053651049515 1,525 3.1430 GBP XLON 07/03/2025 14:32:59 1177053651049757 121 3.1410 GBP XLON 07/03/2025 14:33:25 1177053651049819 1,411 3.1410 GBP XLON 07/03/2025 14:33:25 1177053651049820 881 3.1390 GBP XLON 07/03/2025 14:33:30 1177053651049857 650 3.1390 GBP XLON 07/03/2025 14:33:30 1177053651049858 2,078 3.1400 GBP XLON 07/03/2025 14:33:54 1177053651049898 1,640 3.1370 GBP XLON 07/03/2025 14:34:28 1177053651049995 534 3.1370 GBP XLON 07/03/2025 14:35:37 1177053651050271 1,812 3.1350 GBP XLON 07/03/2025 14:35:37 1177053651050283 1,319 3.1370 GBP XLON 07/03/2025 14:35:37 1177053651050272 1,493 3.1390 GBP XLON 07/03/2025 14:35:58 1177053651050341 192 3.1390 GBP XLON 07/03/2025 14:35:58 1177053651050340 1,646 3.1370 GBP XLON 07/03/2025 14:36:17 1177053651050388 1,595 3.1340 GBP XLON 07/03/2025 14:37:20 1177053651050536 918 3.1330 GBP XLON 07/03/2025 14:37:32 1177053651050563 1,765 3.1390 GBP XLON 07/03/2025 14:38:21 1177053651050727 1,553 3.1370 GBP XLON 07/03/2025 14:38:33 1177053651050753 1,728 3.1400 GBP XLON 07/03/2025 14:38:48 1177053651050812 2,020 3.1420 GBP XLON 07/03/2025 14:40:09 1177053651051092 2,049 3.1450 GBP XLON 07/03/2025 14:40:12 1177053651051115 2,033 3.1510 GBP XLON 07/03/2025 14:40:58 1177053651051388 1,863 3.1480 GBP XLON 07/03/2025 14:42:06 1177053651051633 982 3.1480 GBP XLON 07/03/2025 14:42:06 1177053651051632 1,176 3.1480 GBP XLON 07/03/2025 14:43:30 1177053651052001 448 3.1470 GBP XLON 07/03/2025 14:45:22 1177053651052504 1,676 3.1470 GBP XLON 07/03/2025 14:45:22 1177053651052505 1,574 3.1470 GBP XLON 07/03/2025 14:45:35 1177053651052529 2,226 3.1470 GBP XLON 07/03/2025 14:45:56 1177053651052578 2,914 3.1500 GBP XLON 07/03/2025 14:46:58 1177053651052760 1,580 3.1540 GBP XLON 07/03/2025 14:48:21 1177053651053061 1,579 3.1580 GBP XLON 07/03/2025 14:49:24 1177053651053206 2,277 3.1590 GBP XLON 07/03/2025 14:49:47 1177053651053260 1,862 3.1610 GBP XLON 07/03/2025 14:50:04 1177053651053330 4 3.1610 GBP XLON 07/03/2025 14:50:04 1177053651053329 1,895 3.1610 GBP XLON 07/03/2025 14:50:19 1177053651053513 1,500 3.1630 GBP XLON 07/03/2025 14:50:55 1177053651053698 1,933 3.1610 GBP XLON 07/03/2025 14:50:58 1177053651053753 2,078 3.1610 GBP XLON 07/03/2025 14:52:12 1177053651054152 1,541 3.1620 GBP XLON 07/03/2025 14:53:08 1177053651054450 1,764 3.1620 GBP XLON 07/03/2025 14:53:42 1177053651054557 2,520 3.1640 GBP XLON 07/03/2025 14:55:19 1177053651054870 1,632 3.1640 GBP XLON 07/03/2025 14:55:35 1177053651054972 2,283 3.1620 GBP XLON 07/03/2025 14:55:40 1177053651054988 176 3.1620 GBP XLON 07/03/2025 14:55:46 1177053651055012 1,925 3.1620 GBP XLON 07/03/2025 14:56:30 1177053651055202 1,254 3.1610 GBP XLON 07/03/2025 14:57:50 1177053651055439 630 3.1610 GBP XLON 07/03/2025 14:57:50 1177053651055438 2,857 3.1600 GBP XLON 07/03/2025 14:58:25 1177053651055516 2,744 3.1580 GBP XLON 07/03/2025 14:59:55 1177053651055763 1,673 3.1570 GBP XLON 07/03/2025 15:01:01 1177053651056184 2,046 3.1630 GBP XLON 07/03/2025 15:02:17 1177053651056628 301 3.1610 GBP XLON 07/03/2025 15:02:26 1177053651056694 1,820 3.1610 GBP XLON 07/03/2025 15:02:26 1177053651056695 556 3.1590 GBP XLON 07/03/2025 15:03:02 1177053651056887 1,114 3.1590 GBP XLON 07/03/2025 15:03:02 1177053651056888 89 3.1570 GBP XLON 07/03/2025 15:03:30 1177053651056996 1,515 3.1570 GBP XLON 07/03/2025 15:03:30 1177053651056997 1,593 3.1550 GBP XLON 07/03/2025 15:03:46 1177053651057051 1,716 3.1550 GBP XLON 07/03/2025 15:03:51 1177053651057128 1,807 3.1570 GBP XLON 07/03/2025 15:04:00 1177053651057223 1,825 3.1570 GBP XLON 07/03/2025 15:05:08 1177053651057442 1,640 3.1570 GBP XLON 07/03/2025 15:05:38 1177053651057565 1,599 3.1570 GBP XLON 07/03/2025 15:05:56 1177053651057637 40 3.1550 GBP XLON 07/03/2025 15:06:28 1177053651057845 2,269 3.1550 GBP XLON 07/03/2025 15:06:29 1177053651057863 1,541 3.1520 GBP XLON 07/03/2025 15:06:48 1177053651057939 1,748 3.1530 GBP XLON 07/03/2025 15:07:38 1177053651058205 1,131 3.1510 GBP XLON 07/03/2025 15:07:53 1177053651058271 555 3.1510 GBP XLON 07/03/2025 15:07:53 1177053651058272 1,430 3.1520 GBP XLON 07/03/2025 15:08:29 1177053651058404 1,409 3.1520 GBP XLON 07/03/2025 15:08:29 1177053651058405 2,684 3.1540 GBP XLON 07/03/2025 15:09:54 1177053651058625 1,447 3.1550 GBP XLON 07/03/2025 15:10:11 1177053651058759 286 3.1560 GBP XLON 07/03/2025 15:11:00 1177053651059066 1,288 3.1560 GBP XLON 07/03/2025 15:11:00 1177053651059067 2,263 3.1600 GBP XLON 07/03/2025 15:13:02 1177053651059432 1,609 3.1580 GBP XLON 07/03/2025 15:13:10 1177053651059451 1,548 3.1560 GBP XLON 07/03/2025 15:13:35 1177053651059540 2,387 3.1540 GBP XLON 07/03/2025 15:15:05 1177053651059793 1,730 3.1520 GBP XLON 07/03/2025 15:15:39 1177053651060037 2,951 3.1550 GBP XLON 07/03/2025 15:16:02 1177053651060125 1,553 3.1510 GBP XLON 07/03/2025 15:17:36 1177053651060383 2,894 3.1520 GBP XLON 07/03/2025 15:18:03 1177053651060432 1,580 3.1570 GBP XLON 07/03/2025 15:20:29 1177053651061073 1,602 3.1570 GBP XLON 07/03/2025 15:20:43 1177053651061117 1,544 3.1610 GBP XLON 07/03/2025 15:22:01 1177053651061490 1,222 3.1630 GBP XLON 07/03/2025 15:22:39 1177053651061575 339 3.1630 GBP XLON 07/03/2025 15:22:39 1177053651061576 1,561 3.1680 GBP XLON 07/03/2025 15:23:29 1177053651061694 1,570 3.1660 GBP XLON 07/03/2025 15:23:42 1177053651061711 1,169 3.1680 GBP XLON 07/03/2025 15:24:03 1177053651061807 1,778 3.1700 GBP XLON 07/03/2025 15:24:48 1177053651062114 1,586 3.1680 GBP XLON 07/03/2025 15:25:38 1177053651062248 2,847 3.1670 GBP XLON 07/03/2025 15:26:03 1177053651062296 1,710 3.1670 GBP XLON 07/03/2025 15:27:20 1177053651062471 1,138 3.1670 GBP XLON 07/03/2025 15:27:20 1177053651062470 2,779 3.1680 GBP XLON 07/03/2025 15:29:40 1177053651062844 1,497 3.1650 GBP XLON 07/03/2025 15:30:02 1177053651062919 1,498 3.1670 GBP XLON 07/03/2025 15:31:20 1177053651063158 2,817 3.1670 GBP XLON 07/03/2025 15:31:29 1177053651063168 2,859 3.1660 GBP XLON 07/03/2025 15:35:13 1177053651064064 1,491 3.1650 GBP XLON 07/03/2025 15:35:52 1177053651064206 280 3.1650 GBP XLON 07/03/2025 15:35:52 1177053651064207 478 3.1650 GBP XLON 07/03/2025 15:37:10 1177053651064414 2,033 3.1650 GBP XLON 07/03/2025 15:37:10 1177053651064415 450 3.1630 GBP XLON 07/03/2025 15:37:24 1177053651064474 1,546 3.1630 GBP XLON 07/03/2025 15:37:24 1177053651064473 999 3.1610 GBP XLON 07/03/2025 15:37:52 1177053651064541 855 3.1610 GBP XLON 07/03/2025 15:37:52 1177053651064540 2,980 3.1630 GBP XLON 07/03/2025 15:39:37 1177053651064797 2,052 3.1610 GBP XLON 07/03/2025 15:40:20 1177053651064901 2,108 3.1590 GBP XLON 07/03/2025 15:40:39 1177053651064919 1,737 3.1560 GBP XLON 07/03/2025 15:40:53 1177053651064936 249 3.1560 GBP XLON 07/03/2025 15:40:53 1177053651064934 1,536 3.1560 GBP XLON 07/03/2025 15:41:20 1177053651065015 1,739 3.1620 GBP XLON 07/03/2025 15:43:04 1177053651065547 427 3.1620 GBP XLON 07/03/2025 15:43:26 1177053651065609 1,148 3.1620 GBP XLON 07/03/2025 15:43:26 1177053651065610 1,685 3.1620 GBP XLON 07/03/2025 15:44:02 1177053651065821 1,644 3.1620 GBP XLON 07/03/2025 15:44:25 1177053651065959 1,646 3.1620 GBP XLON 07/03/2025 15:45:22 1177053651066164 1,719 3.1630 GBP XLON 07/03/2025 15:45:55 1177053651066235 1,702 3.1630 GBP XLON 07/03/2025 15:46:00 1177053651066299 1,622 3.1630 GBP XLON 07/03/2025 15:46:22 1177053651066386 1,745 3.1640 GBP XLON 07/03/2025 15:48:06 1177053651066609 1,630 3.1660 GBP XLON 07/03/2025 15:48:59 1177053651066894 1,668 3.1640 GBP XLON 07/03/2025 15:48:59 1177053651066782 1,066 3.1660 GBP XLON 07/03/2025 15:49:00 1177053651066946 587 3.1660 GBP XLON 07/03/2025 15:49:00 1177053651066954 2,860 3.1910 GBP XLON 07/03/2025 15:49:15 1177053651068129 1,600 3.1980 GBP XLON 07/03/2025 15:49:57 1177053651068661 1,515 3.2000 GBP XLON 07/03/2025 15:50:35 1177053651068961 2,063 3.2020 GBP XLON 07/03/2025 15:52:12 1177053651069489 2,280 3.2000 GBP XLON 07/03/2025 15:52:13 1177053651069497 2,915 3.2000 GBP XLON 07/03/2025 15:53:22 1177053651069844 1,736 3.1990 GBP XLON 07/03/2025 15:54:20 1177053651070037 1,695 3.1980 GBP XLON 07/03/2025 15:55:20 1177053651070265 1,803 3.1960 GBP XLON 07/03/2025 15:55:42 1177053651070327 903 3.1960 GBP XLON 07/03/2025 15:55:42 1177053651070328 2,295 3.1910 GBP XLON 07/03/2025 15:57:19 1177053651070571 1,666 3.1930 GBP XLON 07/03/2025 15:57:19 1177053651070561 2,085 3.1930 GBP XLON 07/03/2025 15:58:39 1177053651070888 1,861 3.1910 GBP XLON 07/03/2025 15:59:02 1177053651070996 1,068 3.1890 GBP XLON 07/03/2025 15:59:25 1177053651071120 1,013 3.1890 GBP XLON 07/03/2025 15:59:25 1177053651071121 1,739 3.1900 GBP XLON 07/03/2025 16:00:04 1177053651071358 1,699 3.1880 GBP XLON 07/03/2025 16:00:09 1177053651071419 1,469 3.1920 GBP XLON 07/03/2025 16:00:37 1177053651071676 389 3.1920 GBP XLON 07/03/2025 16:00:37 1177053651071677 1,841 3.1960 GBP XLON 07/03/2025 16:02:00 1177053651072006 237 3.1960 GBP XLON 07/03/2025 16:02:00 1177053651072005 1,517 3.1940 GBP XLON 07/03/2025 16:02:33 1177053651072179 1,906 3.1940 GBP XLON 07/03/2025 16:03:05 1177053651072272 2,378 3.1980 GBP XLON 07/03/2025 16:03:47 1177053651072402 1,996 3.2000 GBP XLON 07/03/2025 16:04:05 1177053651072498 1,563 3.2000 GBP XLON 07/03/2025 16:04:10 1177053651072528 2,308 3.1980 GBP XLON 07/03/2025 16:04:34 1177053651072614 1,588 3.1950 GBP XLON 07/03/2025 16:05:47 1177053651072847 1,510 3.1970 GBP XLON 07/03/2025 16:06:16 1177053651072981 697 3.2000 GBP XLON 07/03/2025 16:06:52 1177053651073145 836 3.2000 GBP XLON 07/03/2025 16:06:52 1177053651073144 1,534 3.2010 GBP XLON 07/03/2025 16:07:10 1177053651073203 863 3.2010 GBP XLON 07/03/2025 16:07:27 1177053651073254 661 3.2010 GBP XLON 07/03/2025 16:07:49 1177053651073371 1,647 3.2010 GBP XLON 07/03/2025 16:09:39 1177053651073612 428 3.2010 GBP XLON 07/03/2025 16:10:22 1177053651073822 2,322 3.2020 GBP XLON 07/03/2025 16:10:22 1177053651073825 771 3.2000 GBP XLON 07/03/2025 16:10:35 1177053651073856 1,526 3.1990 GBP XLON 07/03/2025 16:10:42 1177053651073869 83 3.1970 GBP XLON 07/03/2025 16:11:01 1177053651073931 1,414 3.1970 GBP XLON 07/03/2025 16:11:01 1177053651073930 1,565 3.1960 GBP XLON 07/03/2025 16:11:13 1177053651073985 779 3.1970 GBP XLON 07/03/2025 16:11:50 1177053651074175 788 3.1970 GBP XLON 07/03/2025 16:11:50 1177053651074172 845 3.1970 GBP XLON 07/03/2025 16:11:50 1177053651074174 992 3.1970 GBP XLON 07/03/2025 16:11:50 1177053651074173 776 3.1970 GBP XLON 07/03/2025 16:12:19 1177053651074288 725 3.1970 GBP XLON 07/03/2025 16:12:19 1177053651074290 844 3.1970 GBP XLON 07/03/2025 16:12:19 1177053651074289 4,567 3.1980 GBP XLON 07/03/2025 16:13:01 1177053651074487 3,551 3.1970 GBP XLON 07/03/2025 16:13:28 1177053651074602 1,232 3.1970 GBP XLON 07/03/2025 16:13:57 1177053651074729 785 3.1970 GBP XLON 07/03/2025 16:13:57 1177053651074728 2,805 3.1960 GBP XLON 07/03/2025 16:13:59 1177053651074735 738 3.2020 GBP XLON 07/03/2025 16:14:58 1177053651075116 776 3.2020 GBP XLON 07/03/2025 16:14:58 1177053651075115 2,300 3.2020 GBP XLON 07/03/2025 16:14:58 1177053651075117 782 3.2020 GBP XLON 07/03/2025 16:14:58 1177053651075114 1,696 3.2020 GBP XLON 07/03/2025 16:15:34 1177053651075262 2,142 3.2030 GBP XLON 07/03/2025 16:15:34 1177053651075261 1,209 3.2000 GBP XLON 07/03/2025 16:15:41 1177053651075291 502 3.2000 GBP XLON 07/03/2025 16:15:41 1177053651075292 2,242 3.1970 GBP XLON 07/03/2025 16:16:01 1177053651075378 1,497 3.1970 GBP XLON 07/03/2025 16:17:07 1177053651075615 755 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076051 834 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076052 487 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076056 760 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076053 903 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076054 2,000 3.1980 GBP XLON 07/03/2025 16:18:05 1177053651076055 1,511 3.1960 GBP XLON 07/03/2025 16:18:06 1177053651076059 2,658 3.1920 GBP XLON 07/03/2025 16:19:12 1177053651076332 748 3.1920 GBP XLON 07/03/2025 16:19:27 1177053651076395 267 3.1920 GBP XLON 07/03/2025 16:19:27 1177053651076396 365,335 3.1701 GBP OTC 07/03/2025 16:49:20 1,013 3.8300 EUR XMAD 07/03/2025 08:00:09 040000426 650 3.8300 EUR XMAD 07/03/2025 08:00:09 040000425 3,191 3.8260 EUR XMAD 07/03/2025 08:00:10 040000466 1,381 3.8260 EUR XMAD 07/03/2025 08:00:10 040000467 1,980 3.8280 EUR XMAD 07/03/2025 08:00:10 040000465 2,329 3.8240 EUR XMAD 07/03/2025 08:00:10 040000468 1,484 3.8240 EUR XMAD 07/03/2025 08:00:10 040000469 3,036 3.8300 EUR XMAD 07/03/2025 08:00:10 040000461 2,500 3.8280 EUR XMAD 07/03/2025 08:00:10 040000464 1,892 3.8060 EUR XMAD 07/03/2025 08:00:54 040000980 1,886 3.8080 EUR XMAD 07/03/2025 08:00:54 040000974 2,237 3.8040 EUR XMAD 07/03/2025 08:01:49 040001101 2,331 3.8130 EUR XMAD 07/03/2025 08:02:35 040001144 2,294 3.8150 EUR XMAD 07/03/2025 08:02:35 040001142 1,963 3.7950 EUR XMAD 07/03/2025 08:02:56 040001185 1,907 3.7930 EUR XMAD 07/03/2025 08:02:56 040001191 2,155 3.7910 EUR XMAD 07/03/2025 08:04:06 040001291 2,143 3.7880 EUR XMAD 07/03/2025 08:04:21 040001303 2,338 3.7830 EUR XMAD 07/03/2025 08:04:53 040001318 2,358 3.7800 EUR XMAD 07/03/2025 08:04:53 040001319 1,895 3.7910 EUR XMAD 07/03/2025 08:05:55 040001414 1,828 3.8020 EUR XMAD 07/03/2025 08:06:14 040001445 1,924 3.7940 EUR XMAD 07/03/2025 08:06:54 040001466 1,590 3.7960 EUR XMAD 07/03/2025 08:06:54 040001465 330 3.7960 EUR XMAD 07/03/2025 08:06:54 040001464 1,940 3.8000 EUR XMAD 07/03/2025 08:08:10 040001535 1,920 3.7930 EUR XMAD 07/03/2025 08:08:40 040001564 711 3.7860 EUR XMAD 07/03/2025 08:09:15 040001585 437 3.7860 EUR XMAD 07/03/2025 08:09:15 040001586 810 3.7860 EUR XMAD 07/03/2025 08:09:15 040001584 711 3.7930 EUR XMAD 07/03/2025 08:10:28 040001627 1,379 3.7930 EUR XMAD 07/03/2025 08:10:28 040001628 733 3.7970 EUR XMAD 07/03/2025 08:11:01 040001685 1,206 3.7970 EUR XMAD 07/03/2025 08:11:01 040001686 1,913 3.7950 EUR XMAD 07/03/2025 08:11:20 040001688 201 3.7970 EUR XMAD 07/03/2025 08:12:21 040001773 1,675 3.7970 EUR XMAD 07/03/2025 08:12:21 040001772 1,778 3.7950 EUR XMAD 07/03/2025 08:12:47 040001781 1,936 3.8060 EUR XMAD 07/03/2025 08:13:56 040001810 1,946 3.8040 EUR XMAD 07/03/2025 08:14:05 040001820 1,937 3.7970 EUR XMAD 07/03/2025 08:14:34 040001834 38 3.7930 EUR XMAD 07/03/2025 08:15:07 040001843 1,846 3.7930 EUR XMAD 07/03/2025 08:15:07 040001845 37 3.7930 EUR XMAD 07/03/2025 08:15:07 040001844 1,756 3.8020 EUR XMAD 07/03/2025 08:16:54 040001894 1,830 3.8000 EUR XMAD 07/03/2025 08:17:02 040001898 131 3.8020 EUR XMAD 07/03/2025 08:17:02 040001895 1,905 3.7980 EUR XMAD 07/03/2025 08:17:14 040001909 1,856 3.7940 EUR XMAD 07/03/2025 08:17:47 040001928 1,851 3.7920 EUR XMAD 07/03/2025 08:17:47 040001936 750 3.8010 EUR XMAD 07/03/2025 08:19:07 040001990 711 3.8030 EUR XMAD 07/03/2025 08:20:17 040002001 1,344 3.8030 EUR XMAD 07/03/2025 08:20:17 040002000 275 3.8030 EUR XMAD 07/03/2025 08:20:17 040002002 2,134 3.8050 EUR XMAD 07/03/2025 08:20:47 040002042 1,915 3.7920 EUR XMAD 07/03/2025 08:21:55 040002101 1,459 3.7910 EUR XMAD 07/03/2025 08:22:40 040002125 2,073 3.7950 EUR XMAD 07/03/2025 08:23:23 040002135 2,082 3.7980 EUR XMAD 07/03/2025 08:24:25 040002161 1,997 3.7920 EUR XMAD 07/03/2025 08:25:20 040002215 1,944 3.8020 EUR XMAD 07/03/2025 08:27:24 040002310 1,928 3.8020 EUR XMAD 07/03/2025 08:27:43 040002320 1,921 3.8000 EUR XMAD 07/03/2025 08:27:46 040002321 1,886 3.8040 EUR XMAD 07/03/2025 08:28:38 040002366 1,851 3.8030 EUR XMAD 07/03/2025 08:29:45 040002386 1,823 3.7980 EUR XMAD 07/03/2025 08:30:19 040002409 1,902 3.7840 EUR XMAD 07/03/2025 08:31:27 040002435 1,898 3.7760 EUR XMAD 07/03/2025 08:32:32 040002504 1,816 3.7780 EUR XMAD 07/03/2025 08:33:46 040002597 1,872 3.7800 EUR XMAD 07/03/2025 08:34:43 040002661 1,861 3.7790 EUR XMAD 07/03/2025 08:36:09 040002761 1,935 3.7750 EUR XMAD 07/03/2025 08:37:21 040002814 695 3.7710 EUR XMAD 07/03/2025 08:38:27 040002876 2,403 3.7710 EUR XMAD 07/03/2025 08:39:39 040002924 2,532 3.7730 EUR XMAD 07/03/2025 08:39:39 040002918 1,838 3.7740 EUR XMAD 07/03/2025 08:41:24 040003044 1,849 3.7760 EUR XMAD 07/03/2025 08:41:24 040003040 2,021 3.7750 EUR XMAD 07/03/2025 08:43:29 040003192 1,994 3.7760 EUR XMAD 07/03/2025 08:43:54 040003207 1,740 3.7740 EUR XMAD 07/03/2025 08:44:57 040003238 316 3.7740 EUR XMAD 07/03/2025 08:44:57 040003237 1,845 3.7730 EUR XMAD 07/03/2025 08:46:00 040003254 322 3.7730 EUR XMAD 07/03/2025 08:46:24 040003261 1,999 3.7710 EUR XMAD 07/03/2025 08:46:32 040003269 1,768 3.7790 EUR XMAD 07/03/2025 08:47:57 040003335 1,784 3.7780 EUR XMAD 07/03/2025 08:48:41 040003347 1,767 3.7760 EUR XMAD 07/03/2025 08:48:54 040003356 1,916 3.7760 EUR XMAD 07/03/2025 08:50:00 040003400 1,827 3.7730 EUR XMAD 07/03/2025 08:50:20 040003409 1,912 3.7730 EUR XMAD 07/03/2025 08:51:21 040003459 1,948 3.7700 EUR XMAD 07/03/2025 08:52:17 040003498 1,963 3.7690 EUR XMAD 07/03/2025 08:53:18 040003522 472 3.7690 EUR XMAD 07/03/2025 08:54:33 040003549 471 3.7690 EUR XMAD 07/03/2025 08:54:33 040003550 986 3.7690 EUR XMAD 07/03/2025 08:54:33 040003551 1,592 3.7670 EUR XMAD 07/03/2025 08:55:08 040003558 200 3.7670 EUR XMAD 07/03/2025 08:55:08 040003557 1,862 3.7680 EUR XMAD 07/03/2025 08:55:23 040003561 974 3.7670 EUR XMAD 07/03/2025 08:55:56 040003584 30 3.7680 EUR XMAD 07/03/2025 08:57:35 040003617 24 3.7680 EUR XMAD 07/03/2025 08:58:05 040003626 1,871 3.7680 EUR XMAD 07/03/2025 08:58:05 040003628 46 3.7680 EUR XMAD 07/03/2025 08:58:05 040003627 242 3.7690 EUR XMAD 07/03/2025 08:58:17 040003635 242 3.7690 EUR XMAD 07/03/2025 08:58:17 040003636 243 3.7690 EUR XMAD 07/03/2025 08:58:17 040003634 1,214 3.7690 EUR XMAD 07/03/2025 08:58:34 040003637 1,945 3.7680 EUR XMAD 07/03/2025 08:58:54 040003639 2,450 3.7660 EUR XMAD 07/03/2025 08:58:57 040003642 1,422 3.7710 EUR XMAD 07/03/2025 09:00:03 040003668 741 3.7710 EUR XMAD 07/03/2025 09:00:03 040003669 1,907 3.7720 EUR XMAD 07/03/2025 09:00:26 040003679 2,063 3.7700 EUR XMAD 07/03/2025 09:00:58 040003697 2,015 3.7720 EUR XMAD 07/03/2025 09:01:37 040003704 2,012 3.7820 EUR XMAD 07/03/2025 09:03:15 040003749 1,500 3.7840 EUR XMAD 07/03/2025 09:03:36 040003756 485 3.7840 EUR XMAD 07/03/2025 09:03:36 040003757 1,956 3.7840 EUR XMAD 07/03/2025 09:03:50 040003761 1,926 3.7850 EUR XMAD 07/03/2025 09:04:24 040003776 2,010 3.7870 EUR XMAD 07/03/2025 09:05:37 040003800 590 3.7920 EUR XMAD 07/03/2025 09:07:30 040003835 1,184 3.7920 EUR XMAD 07/03/2025 09:07:42 040003837 1,930 3.7960 EUR XMAD 07/03/2025 09:08:47 040003866 1,913 3.7940 EUR XMAD 07/03/2025 09:09:04 040003874 1,323 3.7940 EUR XMAD 07/03/2025 09:10:15 040003897 608 3.7940 EUR XMAD 07/03/2025 09:10:15 040003896 1,763 3.8040 EUR XMAD 07/03/2025 09:12:47 040003969 1,771 3.8100 EUR XMAD 07/03/2025 09:14:31 040004039 1,825 3.8080 EUR XMAD 07/03/2025 09:15:38 040004050 1,862 3.8060 EUR XMAD 07/03/2025 09:15:42 040004054 25 3.8120 EUR XMAD 07/03/2025 09:17:23 040004072 25 3.8120 EUR XMAD 07/03/2025 09:17:23 040004073 24 3.8140 EUR XMAD 07/03/2025 09:18:15 040004100 785 3.8140 EUR XMAD 07/03/2025 09:18:15 040004102 1,422 3.8140 EUR XMAD 07/03/2025 09:18:15 040004101 1,766 3.8120 EUR XMAD 07/03/2025 09:18:17 040004104 168 3.8150 EUR XMAD 07/03/2025 09:19:38 040004132 1,000 3.8150 EUR XMAD 07/03/2025 09:19:50 040004138 1,168 3.8150 EUR XMAD 07/03/2025 09:19:52 040004139 317 3.8120 EUR XMAD 07/03/2025 09:20:03 040004144 2,344 3.8120 EUR XMAD 07/03/2025 09:20:09 040004150 1,932 3.8090 EUR XMAD 07/03/2025 09:21:50 040004179 1,880 3.8090 EUR XMAD 07/03/2025 09:22:27 040004189 1,883 3.8040 EUR XMAD 07/03/2025 09:23:30 040004210 1,911 3.8050 EUR XMAD 07/03/2025 09:25:08 040004253 1,826 3.8100 EUR XMAD 07/03/2025 09:26:06 040004265 1,935 3.8140 EUR XMAD 07/03/2025 09:27:26 040004303 1,906 3.8080 EUR XMAD 07/03/2025 09:29:23 040004352 1,819 3.8040 EUR XMAD 07/03/2025 09:31:06 040004411 748 3.8020 EUR XMAD 07/03/2025 09:31:37 040004448 2,400 3.8020 EUR XMAD 07/03/2025 09:32:11 040004460 1,834 3.8000 EUR XMAD 07/03/2025 09:33:56 040004534 2,090 3.7980 EUR XMAD 07/03/2025 09:33:57 040004537 2,136 3.7950 EUR XMAD 07/03/2025 09:35:03 040004564 1,832 3.8020 EUR XMAD 07/03/2025 09:37:32 040004625 1,986 3.8000 EUR XMAD 07/03/2025 09:37:32 040004593 1,885 3.8030 EUR XMAD 07/03/2025 09:40:19 040004698 1,345 3.8010 EUR XMAD 07/03/2025 09:41:33 040004711 469 3.8010 EUR XMAD 07/03/2025 09:42:19 040004718 3,487 3.8000 EUR XMAD 07/03/2025 09:43:38 040004737 1,967 3.7980 EUR XMAD 07/03/2025 09:43:40 040004739 2,763 3.7950 EUR XMAD 07/03/2025 09:43:40 040004750 2,141 3.7990 EUR XMAD 07/03/2025 09:44:00 040004758 2,069 3.7970 EUR XMAD 07/03/2025 09:47:26 040004802 1,573 3.7970 EUR XMAD 07/03/2025 09:48:54 040004848 3,027 3.8030 EUR XMAD 07/03/2025 09:50:09 040004858 3,213 3.8010 EUR XMAD 07/03/2025 09:50:51 040004865 1,832 3.8020 EUR XMAD 07/03/2025 09:51:19 040004870 1,862 3.8010 EUR XMAD 07/03/2025 09:51:53 040004874 1,422 3.7970 EUR XMAD 07/03/2025 09:52:54 040004891 425 3.7970 EUR XMAD 07/03/2025 09:52:54 040004892 1,826 3.7960 EUR XMAD 07/03/2025 09:54:26 040004917 1,812 3.7980 EUR XMAD 07/03/2025 09:56:30 040004954 1,764 3.7980 EUR XMAD 07/03/2025 10:00:18 040005043 1,810 3.7960 EUR XMAD 07/03/2025 10:00:41 040005063 1,773 3.7940 EUR XMAD 07/03/2025 10:00:57 040005069 1,514 3.7940 EUR XMAD 07/03/2025 10:03:20 040005106 1,004 3.7940 EUR XMAD 07/03/2025 10:03:56 040005108 703 3.7920 EUR XMAD 07/03/2025 10:04:20 040005111 1,200 3.7920 EUR XMAD 07/03/2025 10:04:20 040005110 2,617 3.7920 EUR XMAD 07/03/2025 10:05:13 040005171 2,135 3.7920 EUR XMAD 07/03/2025 10:05:45 040005184 2,076 3.7890 EUR XMAD 07/03/2025 10:06:45 040005206 2,005 3.7870 EUR XMAD 07/03/2025 10:08:36 040005222 1,818 3.7850 EUR XMAD 07/03/2025 10:10:20 040005266 1,843 3.7840 EUR XMAD 07/03/2025 10:11:24 040005300 1,781 3.7830 EUR XMAD 07/03/2025 10:13:59 040005367 1,795 3.7860 EUR XMAD 07/03/2025 10:15:12 040005409 1,819 3.7780 EUR XMAD 07/03/2025 10:16:28 040005457 1,851 3.7710 EUR XMAD 07/03/2025 10:18:23 040005613 1,825 3.7680 EUR XMAD 07/03/2025 10:20:26 040005716 1,581 3.7700 EUR XMAD 07/03/2025 10:22:03 040005758 1,910 3.7720 EUR XMAD 07/03/2025 10:23:00 040005784 1,882 3.7720 EUR XMAD 07/03/2025 10:24:10 040005814 1,832 3.7690 EUR XMAD 07/03/2025 10:26:15 040005859 1,816 3.7670 EUR XMAD 07/03/2025 10:26:19 040005863 1,815 3.7640 EUR XMAD 07/03/2025 10:26:19 040005889 1,856 3.7690 EUR XMAD 07/03/2025 10:30:02 040005995 1,845 3.7680 EUR XMAD 07/03/2025 10:32:45 040006036 1,833 3.7660 EUR XMAD 07/03/2025 10:35:16 040006144 1,791 3.7640 EUR XMAD 07/03/2025 10:36:07 040006155 1,818 3.7680 EUR XMAD 07/03/2025 10:39:14 040006213 1,829 3.7700 EUR XMAD 07/03/2025 10:40:17 040006240 1,808 3.7670 EUR XMAD 07/03/2025 10:42:19 040006282 1,797 3.7690 EUR XMAD 07/03/2025 10:44:01 040006329 529 3.7650 EUR XMAD 07/03/2025 10:45:08 040006347 673 3.7650 EUR XMAD 07/03/2025 10:46:58 040006442 1,719 3.7650 EUR XMAD 07/03/2025 10:47:17 040006455 2,095 3.7610 EUR XMAD 07/03/2025 10:49:30 040006496 1,784 3.7680 EUR XMAD 07/03/2025 10:52:04 040006547 2,028 3.7660 EUR XMAD 07/03/2025 10:52:17 040006550 1,898 3.7670 EUR XMAD 07/03/2025 10:53:02 040006559 1,841 3.7660 EUR XMAD 07/03/2025 10:54:54 040006595 1,808 3.7680 EUR XMAD 07/03/2025 10:55:38 040006616 1,788 3.7700 EUR XMAD 07/03/2025 10:59:12 040006799 1,834 3.7680 EUR XMAD 07/03/2025 10:59:55 040006867 59 3.7660 EUR XMAD 07/03/2025 10:59:56 040006871 118 3.7660 EUR XMAD 07/03/2025 10:59:56 040006872 1,766 3.7610 EUR XMAD 07/03/2025 11:01:48 040006981 1,766 3.7590 EUR XMAD 07/03/2025 11:01:49 040006993 1,000 3.7610 EUR XMAD 07/03/2025 11:02:29 040007014 2,235 3.7660 EUR XMAD 07/03/2025 11:03:47 040007024 2,113 3.7660 EUR XMAD 07/03/2025 11:05:13 040007044 2,031 3.7670 EUR XMAD 07/03/2025 11:07:47 040007147 1,858 3.7680 EUR XMAD 07/03/2025 11:09:00 040007244 2,051 3.7650 EUR XMAD 07/03/2025 11:11:11 040007284 1,872 3.7640 EUR XMAD 07/03/2025 11:13:29 040007308 1,820 3.7650 EUR XMAD 07/03/2025 11:13:57 040007322 222 3.7640 EUR XMAD 07/03/2025 11:15:02 040007346 222 3.7640 EUR XMAD 07/03/2025 11:15:02 040007347 1,000 3.7640 EUR XMAD 07/03/2025 11:15:02 040007349 368 3.7640 EUR XMAD 07/03/2025 11:15:02 040007348 1,899 3.7670 EUR XMAD 07/03/2025 11:16:19 040007372 1,866 3.7710 EUR XMAD 07/03/2025 11:18:06 040007395 1,844 3.7680 EUR XMAD 07/03/2025 11:19:08 040007416 1,842 3.7660 EUR XMAD 07/03/2025 11:19:51 040007431 1,820 3.7710 EUR XMAD 07/03/2025 11:22:32 040007459 933 3.7650 EUR XMAD 07/03/2025 11:25:14 040007514 882 3.7650 EUR XMAD 07/03/2025 11:25:14 040007515 1,136 3.7620 EUR XMAD 07/03/2025 11:26:34 040007561 681 3.7620 EUR XMAD 07/03/2025 11:26:34 040007562 1,800 3.7590 EUR XMAD 07/03/2025 11:30:09 040007693 1,587 3.7630 EUR XMAD 07/03/2025 11:33:39 040007858 1,929 3.7570 EUR XMAD 07/03/2025 11:37:33 040007955 1,890 3.7570 EUR XMAD 07/03/2025 11:37:40 040007958 1,882 3.7610 EUR XMAD 07/03/2025 11:40:49 040007990 1,828 3.7670 EUR XMAD 07/03/2025 11:43:24 040008008 1,850 3.7680 EUR XMAD 07/03/2025 11:46:26 040008057 1,812 3.7660 EUR XMAD 07/03/2025 11:52:58 040008225 1,816 3.7640 EUR XMAD 07/03/2025 11:53:50 040008243 1,829 3.7640 EUR XMAD 07/03/2025 12:00:02 040008332 1,808 3.7620 EUR XMAD 07/03/2025 12:00:32 040008349 1,873 3.7620 EUR XMAD 07/03/2025 12:00:47 040008358 1,939 3.7630 EUR XMAD 07/03/2025 12:02:02 040008374 1,943 3.7650 EUR XMAD 07/03/2025 12:06:17 040008434 1,898 3.7670 EUR XMAD 07/03/2025 12:06:17 040008432 1,872 3.7650 EUR XMAD 07/03/2025 12:07:09 040008439 1,857 3.7640 EUR XMAD 07/03/2025 12:10:17 040008536 2,428 3.7620 EUR XMAD 07/03/2025 12:14:13 040008588 1,847 3.7600 EUR XMAD 07/03/2025 12:14:50 040008613 2,468 3.7600 EUR XMAD 07/03/2025 12:16:21 040008629 170 3.7580 EUR XMAD 07/03/2025 12:19:23 040008701 1,647 3.7580 EUR XMAD 07/03/2025 12:19:23 040008702 1,285 3.7560 EUR XMAD 07/03/2025 12:20:06 040008711 867 3.7560 EUR XMAD 07/03/2025 12:20:06 040008712 245 3.7660 EUR XMAD 07/03/2025 12:24:27 040008867 1,605 3.7660 EUR XMAD 07/03/2025 12:24:46 040008869 1,825 3.7640 EUR XMAD 07/03/2025 12:25:38 040008908 1,875 3.7620 EUR XMAD 07/03/2025 12:26:00 040008911 1,797 3.7610 EUR XMAD 07/03/2025 12:27:27 040008921 1,861 3.7600 EUR XMAD 07/03/2025 12:29:02 040008954 1,880 3.7550 EUR XMAD 07/03/2025 12:33:38 040009090 1,846 3.7530 EUR XMAD 07/03/2025 12:34:00 040009092 2,283 3.7600 EUR XMAD 07/03/2025 12:39:32 040009175 1,803 3.7580 EUR XMAD 07/03/2025 12:39:42 040009181 1,804 3.7550 EUR XMAD 07/03/2025 12:39:42 040009198 2,442 3.7600 EUR XMAD 07/03/2025 12:43:41 040009327 2,165 3.7600 EUR XMAD 07/03/2025 12:45:52 040009375 2,104 3.7560 EUR XMAD 07/03/2025 12:50:51 040009470 2,023 3.7540 EUR XMAD 07/03/2025 12:52:01 040009503 1,813 3.7550 EUR XMAD 07/03/2025 12:52:50 040009505 1,792 3.7580 EUR XMAD 07/03/2025 12:55:35 040009529 1,804 3.7570 EUR XMAD 07/03/2025 12:59:55 040009641 1,791 3.7550 EUR XMAD 07/03/2025 13:04:23 040009735 1,785 3.7520 EUR XMAD 07/03/2025 13:07:05 040009770 1,784 3.7500 EUR XMAD 07/03/2025 13:07:06 040009855 1,821 3.7530 EUR XMAD 07/03/2025 13:10:52 040009933 1,807 3.7450 EUR XMAD 07/03/2025 13:14:50 040010010 1,805 3.7430 EUR XMAD 07/03/2025 13:14:57 040010017 1,902 3.7350 EUR XMAD 07/03/2025 13:18:47 040010126 1,834 3.7330 EUR XMAD 07/03/2025 13:20:57 040010207 418 3.7350 EUR XMAD 07/03/2025 13:23:26 040010234 1,396 3.7350 EUR XMAD 07/03/2025 13:23:26 040010233 1,869 3.7350 EUR XMAD 07/03/2025 13:23:55 040010248 1,207 3.7300 EUR XMAD 07/03/2025 13:25:08 040010292 100 3.7250 EUR XMAD 07/03/2025 13:29:38 040010353 330 3.7270 EUR XMAD 07/03/2025 13:30:04 040010364 1,776 3.7270 EUR XMAD 07/03/2025 13:30:04 040010363 1,986 3.7320 EUR XMAD 07/03/2025 13:30:30 040010395 2,159 3.7350 EUR XMAD 07/03/2025 13:30:58 040010411 2,062 3.7400 EUR XMAD 07/03/2025 13:31:35 040010440 1,938 3.7520 EUR XMAD 07/03/2025 13:32:20 040010490 1,945 3.7500 EUR XMAD 07/03/2025 13:32:40 040010495 2,022 3.7550 EUR XMAD 07/03/2025 13:33:14 040010510 2,096 3.7540 EUR XMAD 07/03/2025 13:33:35 040010523 2,040 3.7510 EUR XMAD 07/03/2025 13:33:56 040010531 1,993 3.7480 EUR XMAD 07/03/2025 13:34:41 040010538 2,026 3.7490 EUR XMAD 07/03/2025 13:35:06 040010555 1,903 3.7530 EUR XMAD 07/03/2025 13:36:07 040010568 1,916 3.7580 EUR XMAD 07/03/2025 13:37:59 040010591 1,877 3.7540 EUR XMAD 07/03/2025 13:39:33 040010597 1,926 3.7550 EUR XMAD 07/03/2025 13:41:13 040010637 1,959 3.7530 EUR XMAD 07/03/2025 13:41:39 040010641 1,854 3.7530 EUR XMAD 07/03/2025 13:42:45 040010665 1,151 3.7570 EUR XMAD 07/03/2025 13:44:00 040010678 711 3.7570 EUR XMAD 07/03/2025 13:44:00 040010677 1,148 3.7570 EUR XMAD 07/03/2025 13:45:33 040010699 1,273 3.7570 EUR XMAD 07/03/2025 13:45:33 040010698 1,000 3.7550 EUR XMAD 07/03/2025 13:46:03 040010701 860 3.7550 EUR XMAD 07/03/2025 13:46:03 040010702 2,463 3.7580 EUR XMAD 07/03/2025 13:47:08 040010720 2,479 3.7560 EUR XMAD 07/03/2025 13:47:42 040010723 678 3.7530 EUR XMAD 07/03/2025 13:48:57 040010740 678 3.7530 EUR XMAD 07/03/2025 13:48:57 040010741 475 3.7530 EUR XMAD 07/03/2025 13:48:57 040010742 1,744 3.7540 EUR XMAD 07/03/2025 13:50:48 040010785 51 3.7540 EUR XMAD 07/03/2025 13:50:48 040010783 50 3.7540 EUR XMAD 07/03/2025 13:50:48 040010784 1,821 3.7510 EUR XMAD 07/03/2025 13:52:08 040010825 2,512 3.7530 EUR XMAD 07/03/2025 13:53:44 040010857 2,458 3.7510 EUR XMAD 07/03/2025 13:54:10 040010865 3,145 3.7470 EUR XMAD 07/03/2025 13:58:10 040011052 3,074 3.7430 EUR XMAD 07/03/2025 14:02:55 040011184 3,097 3.7490 EUR XMAD 07/03/2025 14:06:36 040011266 3,113 3.7360 EUR XMAD 07/03/2025 14:10:27 040011317 3,139 3.7450 EUR XMAD 07/03/2025 14:14:36 040011425 3,220 3.7480 EUR XMAD 07/03/2025 14:16:12 040011449 2,574 3.7400 EUR XMAD 07/03/2025 14:19:08 040011554 1,840 3.7410 EUR XMAD 07/03/2025 14:22:38 040011583 2,574 3.7360 EUR XMAD 07/03/2025 14:25:53 040011630 2,443 3.7360 EUR XMAD 07/03/2025 14:27:18 040011651 3,289 3.7330 EUR XMAD 07/03/2025 14:30:03 040011668 3,334 3.7330 EUR XMAD 07/03/2025 14:31:40 040011748 1,889 3.7340 EUR XMAD 07/03/2025 14:34:13 040011806 711 3.7340 EUR XMAD 07/03/2025 14:34:13 040011805 2,604 3.7310 EUR XMAD 07/03/2025 14:34:28 040011808 3,377 3.7310 EUR XMAD 07/03/2025 14:35:37 040011836 3,221 3.7300 EUR XMAD 07/03/2025 14:38:33 040011931 3,133 3.7430 EUR XMAD 07/03/2025 14:40:26 040012020 1,796 3.7450 EUR XMAD 07/03/2025 14:43:32 040012193 1,803 3.7440 EUR XMAD 07/03/2025 14:43:58 040012217 2,447 3.7500 EUR XMAD 07/03/2025 14:46:58 040012321 2,537 3.7560 EUR XMAD 07/03/2025 14:48:05 040012349 3,364 3.7610 EUR XMAD 07/03/2025 14:49:12 040012404 1,773 3.7620 EUR XMAD 07/03/2025 14:50:58 040012464 1,771 3.7630 EUR XMAD 07/03/2025 14:52:12 040012487 2,415 3.7670 EUR XMAD 07/03/2025 14:55:34 040012576 2,415 3.7640 EUR XMAD 07/03/2025 14:55:35 040012578 3,342 3.7630 EUR XMAD 07/03/2025 14:57:06 040012646 2,611 3.7620 EUR XMAD 07/03/2025 14:59:03 040012692 24 3.7620 EUR XMAD 07/03/2025 14:59:03 040012691 2,009 3.7600 EUR XMAD 07/03/2025 15:00:56 040012786 2,033 3.7630 EUR XMAD 07/03/2025 15:01:37 040012805 3,244 3.7640 EUR XMAD 07/03/2025 15:02:29 040012838 141 3.7640 EUR XMAD 07/03/2025 15:02:29 040012837 1,852 3.7610 EUR XMAD 07/03/2025 15:03:58 040012868 3,264 3.7610 EUR XMAD 07/03/2025 15:05:16 040012886 3,164 3.7580 EUR XMAD 07/03/2025 15:06:31 040012965 3,198 3.7570 EUR XMAD 07/03/2025 15:07:32 040013021 1,472 3.7610 EUR XMAD 07/03/2025 15:10:53 040013085 586 3.7610 EUR XMAD 07/03/2025 15:10:53 040013084 2,340 3.7610 EUR XMAD 07/03/2025 15:11:12 040013100 1,843 3.7610 EUR XMAD 07/03/2025 15:12:13 040013173 1,349 3.7610 EUR XMAD 07/03/2025 15:12:31 040013184 103 3.7610 EUR XMAD 07/03/2025 15:12:38 040013202 366 3.7610 EUR XMAD 07/03/2025 15:12:38 040013201 1,840 3.7640 EUR XMAD 07/03/2025 15:13:02 040013214 2,096 3.7640 EUR XMAD 07/03/2025 15:13:08 040013218 1,847 3.7570 EUR XMAD 07/03/2025 15:14:49 040013268 3,249 3.7550 EUR XMAD 07/03/2025 15:16:06 040013339 3,142 3.7600 EUR XMAD 07/03/2025 15:20:29 040013482 3,115 3.7670 EUR XMAD 07/03/2025 15:22:39 040013532 3,221 3.7750 EUR XMAD 07/03/2025 15:24:34 040013600 3,346 3.7710 EUR XMAD 07/03/2025 15:27:08 040013668 3,354 3.7710 EUR XMAD 07/03/2025 15:29:41 040013762 850 3.7730 EUR XMAD 07/03/2025 15:31:17 040013791 2,500 3.7730 EUR XMAD 07/03/2025 15:31:17 040013790 34 3.7710 EUR XMAD 07/03/2025 15:35:13 040013877 18 3.7710 EUR XMAD 07/03/2025 15:35:13 040013876 3,151 3.7710 EUR XMAD 07/03/2025 15:35:13 040013878 3,338 3.7680 EUR XMAD 07/03/2025 15:35:52 040013900 3,101 3.7660 EUR XMAD 07/03/2025 15:39:41 040014043 3,386 3.7660 EUR XMAD 07/03/2025 15:43:04 040014118 3,220 3.7660 EUR XMAD 07/03/2025 15:45:22 040014192 1,023 3.7690 EUR XMAD 07/03/2025 15:47:31 040014239 374 3.7690 EUR XMAD 07/03/2025 15:47:34 040014243 374 3.7690 EUR XMAD 07/03/2025 15:47:34 040014244 1,474 3.7690 EUR XMAD 07/03/2025 15:47:34 040014245 3,265 3.7960 EUR XMAD 07/03/2025 15:49:13 040014470 3,312 3.8200 EUR XMAD 07/03/2025 15:51:24 040014649 3,426 3.8050 EUR XMAD 07/03/2025 15:53:04 040014713 3,058 3.8040 EUR XMAD 07/03/2025 15:54:20 040014756 3,166 3.7960 EUR XMAD 07/03/2025 15:57:19 040014821 2,123 3.7960 EUR XMAD 07/03/2025 15:58:39 040014838 2,084 3.7970 EUR XMAD 07/03/2025 15:58:58 040014840 3,206 3.8010 EUR XMAD 07/03/2025 16:01:59 040014926 3,049 3.8060 EUR XMAD 07/03/2025 16:04:34 040014983 1,830 3.8030 EUR XMAD 07/03/2025 16:05:31 040014999 3,002 3.8100 EUR XMAD 07/03/2025 16:07:49 040015112 2,775 3.8110 EUR XMAD 07/03/2025 16:10:22 040015179 3,282 3.8040 EUR XMAD 07/03/2025 16:11:27 040015210 2,002 3.8070 EUR XMAD 07/03/2025 16:13:25 040015246 2,034 3.8130 EUR XMAD 07/03/2025 16:15:28 040015362 1,272 3.8030 EUR XMAD 07/03/2025 16:18:06 040015479 2,133 3.8030 EUR XMAD 07/03/2025 16:18:06 040015478 243,556 3.7753 EUR OTC 07/03/2025 16:49:06 Venue Volume-weighted average price Aggregate volume LON ��3.1701 1,453,006 MAD ���3.7753 968,669 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 rns@lseg.com 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 POSFDLLBEXLFBBK