International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Mar 11, 2025

National Storage Mechanism | Additional information RNS Number : 0914A International Cons Airlines Group 11 March 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 March 2025 it purchased 2,429,483 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 1,457,690 LON ��3.0670 ��3.2650 971,793 MAD ���3.6580 ���3.8900 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 174,071,427 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,797,404,583 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 11 March 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,429,483 Date of purchases: 10-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 4,595 3.2290 GBP XLON 10/03/2025 08:00:30 1178909076882945 471 3.2290 GBP XLON 10/03/2025 08:00:30 1178909076882946 3,051 3.2290 GBP XLON 10/03/2025 08:00:31 1178909076882962 1,632 3.2290 GBP XLON 10/03/2025 08:00:48 1178909076883017 2,189 3.2310 GBP XLON 10/03/2025 08:00:48 1178909076883014 4,656 3.2270 GBP XLON 10/03/2025 08:00:54 1178909076883029 2,163 3.2400 GBP XLON 10/03/2025 08:01:09 1178909076883112 1,790 3.2470 GBP XLON 10/03/2025 08:01:25 1178909076883184 798 3.2450 GBP XLON 10/03/2025 08:01:25 1178909076883185 1,118 3.2450 GBP XLON 10/03/2025 08:01:25 1178909076883186 1,875 3.2420 GBP XLON 10/03/2025 08:01:46 1178909076883237 1,745 3.2480 GBP XLON 10/03/2025 08:01:52 1178909076883255 1,726 3.2460 GBP XLON 10/03/2025 08:01:52 1178909076883263 1,734 3.2550 GBP XLON 10/03/2025 08:02:21 1178909076883415 1,269 3.2650 GBP XLON 10/03/2025 08:02:47 1178909076883530 584 3.2650 GBP XLON 10/03/2025 08:02:47 1178909076883531 1,817 3.2620 GBP XLON 10/03/2025 08:03:02 1178909076883597 1,841 3.2590 GBP XLON 10/03/2025 08:03:03 1178909076883603 1,929 3.2500 GBP XLON 10/03/2025 08:03:29 1178909076883697 1,140 3.2370 GBP XLON 10/03/2025 08:03:48 1178909076883772 436 3.2370 GBP XLON 10/03/2025 08:03:48 1178909076883771 1,558 3.2390 GBP XLON 10/03/2025 08:03:48 1178909076883770 1,484 3.2360 GBP XLON 10/03/2025 08:03:57 1178909076883833 426 3.2360 GBP XLON 10/03/2025 08:03:57 1178909076883832 1,748 3.2330 GBP XLON 10/03/2025 08:04:42 1178909076884011 1,707 3.2310 GBP XLON 10/03/2025 08:04:43 1178909076884012 1,995 3.2290 GBP XLON 10/03/2025 08:04:49 1178909076884032 1,517 3.2310 GBP XLON 10/03/2025 08:05:20 1178909076884191 500 3.2290 GBP XLON 10/03/2025 08:05:23 1178909076884196 1,013 3.2290 GBP XLON 10/03/2025 08:05:23 1178909076884197 1,086 3.2350 GBP XLON 10/03/2025 08:06:11 1178909076884398 876 3.2350 GBP XLON 10/03/2025 08:06:11 1178909076884397 2,096 3.2330 GBP XLON 10/03/2025 08:06:14 1178909076884404 1,759 3.2400 GBP XLON 10/03/2025 08:06:29 1178909076884485 1,632 3.2330 GBP XLON 10/03/2025 08:07:01 1178909076884603 1,651 3.2310 GBP XLON 10/03/2025 08:07:08 1178909076884652 1,763 3.2330 GBP XLON 10/03/2025 08:07:26 1178909076884722 1,700 3.2310 GBP XLON 10/03/2025 08:07:31 1178909076884753 1,623 3.2300 GBP XLON 10/03/2025 08:08:31 1178909076885260 1,665 3.2280 GBP XLON 10/03/2025 08:08:47 1178909076885340 1,816 3.2230 GBP XLON 10/03/2025 08:09:12 1178909076885426 1,735 3.2190 GBP XLON 10/03/2025 08:09:25 1178909076885455 1,593 3.2260 GBP XLON 10/03/2025 08:10:00 1178909076885635 1,375 3.2270 GBP XLON 10/03/2025 08:10:07 1178909076885658 245 3.2270 GBP XLON 10/03/2025 08:10:07 1178909076885659 1,560 3.2290 GBP XLON 10/03/2025 08:10:33 1178909076885751 1,569 3.2270 GBP XLON 10/03/2025 08:11:07 1178909076885934 1,571 3.2210 GBP XLON 10/03/2025 08:11:39 1178909076886099 1,656 3.2210 GBP XLON 10/03/2025 08:12:15 1178909076886238 1,358 3.2210 GBP XLON 10/03/2025 08:12:39 1178909076886326 1,592 3.2180 GBP XLON 10/03/2025 08:13:09 1178909076886441 71 3.2160 GBP XLON 10/03/2025 08:13:14 1178909076886467 1,797 3.2120 GBP XLON 10/03/2025 08:13:44 1178909076886577 251 3.2140 GBP XLON 10/03/2025 08:14:19 1178909076886673 1,590 3.2170 GBP XLON 10/03/2025 08:14:37 1178909076886698 1,616 3.2180 GBP XLON 10/03/2025 08:15:04 1178909076886792 1,600 3.2180 GBP XLON 10/03/2025 08:15:37 1178909076886848 500 3.2200 GBP XLON 10/03/2025 08:16:33 1178909076887059 438 3.2200 GBP XLON 10/03/2025 08:16:33 1178909076887058 437 3.2200 GBP XLON 10/03/2025 08:16:33 1178909076887057 1,750 3.2260 GBP XLON 10/03/2025 08:17:56 1178909076887299 1,638 3.2240 GBP XLON 10/03/2025 08:18:24 1178909076887383 1,675 3.2220 GBP XLON 10/03/2025 08:18:30 1178909076887396 2,193 3.2190 GBP XLON 10/03/2025 08:18:50 1178909076887435 1,517 3.2140 GBP XLON 10/03/2025 08:20:02 1178909076887635 1,515 3.2140 GBP XLON 10/03/2025 08:20:22 1178909076887703 1,515 3.2120 GBP XLON 10/03/2025 08:21:15 1178909076887812 1,515 3.2100 GBP XLON 10/03/2025 08:21:17 1178909076887823 581 3.2230 GBP XLON 10/03/2025 08:23:06 1178909076888008 1,091 3.2230 GBP XLON 10/03/2025 08:23:06 1178909076888007 1,659 3.2240 GBP XLON 10/03/2025 08:23:20 1178909076888040 1,653 3.2220 GBP XLON 10/03/2025 08:23:39 1178909076888090 1,435 3.2270 GBP XLON 10/03/2025 08:24:28 1178909076888188 157 3.2270 GBP XLON 10/03/2025 08:24:28 1178909076888189 325 3.2340 GBP XLON 10/03/2025 08:25:24 1178909076888343 1,473 3.2320 GBP XLON 10/03/2025 08:25:26 1178909076888351 2,206 3.2450 GBP XLON 10/03/2025 08:27:21 1178909076888589 1,672 3.2430 GBP XLON 10/03/2025 08:27:40 1178909076888656 1,777 3.2400 GBP XLON 10/03/2025 08:30:06 1178909076888879 1,515 3.2390 GBP XLON 10/03/2025 08:30:13 1178909076888893 1,497 3.2400 GBP XLON 10/03/2025 08:30:21 1178909076888903 1,690 3.2370 GBP XLON 10/03/2025 08:30:43 1178909076888965 1,585 3.2410 GBP XLON 10/03/2025 08:32:24 1178909076889153 1,661 3.2420 GBP XLON 10/03/2025 08:33:24 1178909076889269 1,708 3.2300 GBP XLON 10/03/2025 08:34:01 1178909076889365 1,738 3.2300 GBP XLON 10/03/2025 08:35:09 1178909076889460 1,679 3.2260 GBP XLON 10/03/2025 08:36:12 1178909076889624 807 3.2190 GBP XLON 10/03/2025 08:37:43 1178909076889763 865 3.2190 GBP XLON 10/03/2025 08:37:43 1178909076889762 1,564 3.2230 GBP XLON 10/03/2025 08:38:38 1178909076889839 1,662 3.2230 GBP XLON 10/03/2025 08:39:20 1178909076889918 1,599 3.2180 GBP XLON 10/03/2025 08:40:43 1178909076890118 1,596 3.2160 GBP XLON 10/03/2025 08:41:15 1178909076890196 1,610 3.2120 GBP XLON 10/03/2025 08:42:10 1178909076890340 1,553 3.2120 GBP XLON 10/03/2025 08:42:50 1178909076890433 1,574 3.2080 GBP XLON 10/03/2025 08:43:02 1178909076890460 1,542 3.2060 GBP XLON 10/03/2025 08:44:29 1178909076890589 1,545 3.2030 GBP XLON 10/03/2025 08:44:55 1178909076890625 1,541 3.2070 GBP XLON 10/03/2025 08:46:04 1178909076890790 473 3.2050 GBP XLON 10/03/2025 08:46:46 1178909076890858 1,089 3.2050 GBP XLON 10/03/2025 08:46:46 1178909076890857 1,557 3.2030 GBP XLON 10/03/2025 08:48:25 1178909076891045 1,555 3.2050 GBP XLON 10/03/2025 08:48:55 1178909076891120 1,554 3.2030 GBP XLON 10/03/2025 08:49:07 1178909076891183 1,537 3.2050 GBP XLON 10/03/2025 08:50:04 1178909076891294 1,590 3.1990 GBP XLON 10/03/2025 08:50:39 1178909076891396 1,557 3.1990 GBP XLON 10/03/2025 08:51:35 1178909076891519 1,564 3.1940 GBP XLON 10/03/2025 08:52:22 1178909076891666 1,559 3.1980 GBP XLON 10/03/2025 08:53:13 1178909076891888 1,559 3.1940 GBP XLON 10/03/2025 08:54:22 1178909076892038 1,533 3.1930 GBP XLON 10/03/2025 08:55:33 1178909076892265 1,548 3.1910 GBP XLON 10/03/2025 08:55:56 1178909076892327 868 3.1880 GBP XLON 10/03/2025 08:56:44 1178909076892443 700 3.1880 GBP XLON 10/03/2025 08:56:44 1178909076892444 1,521 3.1820 GBP XLON 10/03/2025 08:57:34 1178909076892613 1,515 3.1840 GBP XLON 10/03/2025 08:58:26 1178909076892712 2,155 3.1990 GBP XLON 10/03/2025 09:01:14 1178909076893146 2,136 3.1980 GBP XLON 10/03/2025 09:01:28 1178909076893188 1,815 3.2000 GBP XLON 10/03/2025 09:02:12 1178909076893294 1,726 3.1950 GBP XLON 10/03/2025 09:02:46 1178909076893402 1,698 3.1960 GBP XLON 10/03/2025 09:04:11 1178909076893520 1,699 3.1940 GBP XLON 10/03/2025 09:04:42 1178909076893561 1,734 3.1950 GBP XLON 10/03/2025 09:05:31 1178909076893729 1,609 3.2030 GBP XLON 10/03/2025 09:07:26 1178909076893995 1,735 3.2010 GBP XLON 10/03/2025 09:07:46 1178909076894045 1,631 3.1950 GBP XLON 10/03/2025 09:08:30 1178909076894122 2,918 3.2010 GBP XLON 10/03/2025 09:12:30 1178909076894566 1,807 3.2060 GBP XLON 10/03/2025 09:12:57 1178909076894663 1,752 3.2040 GBP XLON 10/03/2025 09:13:14 1178909076894678 1,673 3.2050 GBP XLON 10/03/2025 09:16:10 1178909076895024 3,285 3.2310 GBP XLON 10/03/2025 09:23:02 1178909076896060 1,879 3.2310 GBP XLON 10/03/2025 09:23:02 1178909076896061 5,857 3.2290 GBP XLON 10/03/2025 09:23:05 1178909076896075 1,772 3.2310 GBP XLON 10/03/2025 09:24:40 1178909076896308 958 3.2310 GBP XLON 10/03/2025 09:24:40 1178909076896309 1,755 3.2290 GBP XLON 10/03/2025 09:27:35 1178909076896601 3,031 3.2310 GBP XLON 10/03/2025 09:29:28 1178909076896786 2,594 3.2290 GBP XLON 10/03/2025 09:29:43 1178909076896822 1,843 3.2270 GBP XLON 10/03/2025 09:29:50 1178909076896827 1,705 3.2290 GBP XLON 10/03/2025 09:30:11 1178909076896856 1,692 3.2270 GBP XLON 10/03/2025 09:30:32 1178909076896901 1,558 3.2290 GBP XLON 10/03/2025 09:32:29 1178909076897192 1,395 3.2320 GBP XLON 10/03/2025 09:33:44 1178909076897399 241 3.2320 GBP XLON 10/03/2025 09:33:44 1178909076897400 1,594 3.2300 GBP XLON 10/03/2025 09:34:30 1178909076897477 827 3.2270 GBP XLON 10/03/2025 09:35:15 1178909076897538 771 3.2270 GBP XLON 10/03/2025 09:35:15 1178909076897537 1,104 3.2250 GBP XLON 10/03/2025 09:35:21 1178909076897560 505 3.2250 GBP XLON 10/03/2025 09:35:21 1178909076897559 1,629 3.2340 GBP XLON 10/03/2025 09:37:03 1178909076897824 1,654 3.2410 GBP XLON 10/03/2025 09:38:02 1178909076897898 1,607 3.2400 GBP XLON 10/03/2025 09:38:23 1178909076897913 1,648 3.2370 GBP XLON 10/03/2025 09:39:30 1178909076898012 1,594 3.2360 GBP XLON 10/03/2025 09:40:27 1178909076898161 1,613 3.2390 GBP XLON 10/03/2025 09:42:55 1178909076898457 2,071 3.2440 GBP XLON 10/03/2025 09:45:15 1178909076898661 215 3.2390 GBP XLON 10/03/2025 09:45:43 1178909076898753 1,581 3.2410 GBP XLON 10/03/2025 09:45:43 1178909076898746 1,375 3.2390 GBP XLON 10/03/2025 09:45:43 1178909076898752 867 3.2360 GBP XLON 10/03/2025 09:47:14 1178909076898930 1,088 3.2360 GBP XLON 10/03/2025 09:47:14 1178909076898931 2,091 3.2340 GBP XLON 10/03/2025 09:47:51 1178909076899000 1,767 3.2380 GBP XLON 10/03/2025 09:50:06 1178909076899374 1,814 3.2360 GBP XLON 10/03/2025 09:50:12 1178909076899398 1,685 3.2370 GBP XLON 10/03/2025 09:51:35 1178909076899562 1,637 3.2370 GBP XLON 10/03/2025 09:54:06 1178909076899801 2,115 3.2370 GBP XLON 10/03/2025 09:55:50 1178909076900029 1,665 3.2350 GBP XLON 10/03/2025 09:56:03 1178909076900083 2,010 3.2290 GBP XLON 10/03/2025 09:57:19 1178909076900254 171 3.2290 GBP XLON 10/03/2025 09:57:19 1178909076900253 1,757 3.2310 GBP XLON 10/03/2025 09:57:44 1178909076900289 1,625 3.2270 GBP XLON 10/03/2025 10:00:35 1178909076900591 1,698 3.2280 GBP XLON 10/03/2025 10:01:15 1178909076900679 1,756 3.2250 GBP XLON 10/03/2025 10:01:57 1178909076900737 961 3.2220 GBP XLON 10/03/2025 10:02:32 1178909076900768 720 3.2220 GBP XLON 10/03/2025 10:02:32 1178909076900769 1,685 3.2190 GBP XLON 10/03/2025 10:03:49 1178909076900873 1,682 3.2260 GBP XLON 10/03/2025 10:05:44 1178909076901104 1,634 3.2260 GBP XLON 10/03/2025 10:06:13 1178909076901186 441 3.2240 GBP XLON 10/03/2025 10:07:27 1178909076901288 1,167 3.2240 GBP XLON 10/03/2025 10:07:27 1178909076901289 1,700 3.2200 GBP XLON 10/03/2025 10:08:38 1178909076901339 800 3.2200 GBP XLON 10/03/2025 10:09:12 1178909076901390 1,665 3.2180 GBP XLON 10/03/2025 10:09:26 1178909076901416 462 3.2150 GBP XLON 10/03/2025 10:11:23 1178909076902036 1,538 3.2150 GBP XLON 10/03/2025 10:11:23 1178909076902035 1,815 3.2110 GBP XLON 10/03/2025 10:13:48 1178909076902269 1,809 3.2090 GBP XLON 10/03/2025 10:13:53 1178909076902287 1,656 3.2100 GBP XLON 10/03/2025 10:15:02 1178909076902423 1,379 3.2110 GBP XLON 10/03/2025 10:16:15 1178909076902629 266 3.2110 GBP XLON 10/03/2025 10:16:15 1178909076902630 1,672 3.2120 GBP XLON 10/03/2025 10:17:35 1178909076902751 1,700 3.2110 GBP XLON 10/03/2025 10:18:44 1178909076902803 1,714 3.2110 GBP XLON 10/03/2025 10:20:00 1178909076902871 1,762 3.2090 GBP XLON 10/03/2025 10:20:55 1178909076902972 1,738 3.2120 GBP XLON 10/03/2025 10:21:52 1178909076903031 1,628 3.2130 GBP XLON 10/03/2025 10:24:30 1178909076903234 1,654 3.2180 GBP XLON 10/03/2025 10:25:59 1178909076903366 229 3.2160 GBP XLON 10/03/2025 10:26:12 1178909076903375 1,418 3.2160 GBP XLON 10/03/2025 10:26:12 1178909076903374 947 3.2200 GBP XLON 10/03/2025 10:27:57 1178909076903480 612 3.2200 GBP XLON 10/03/2025 10:27:57 1178909076903479 1,687 3.2200 GBP XLON 10/03/2025 10:29:46 1178909076903635 3,718 3.2260 GBP XLON 10/03/2025 10:34:30 1178909076904008 3,770 3.2240 GBP XLON 10/03/2025 10:35:28 1178909076904107 2,529 3.2220 GBP XLON 10/03/2025 10:36:18 1178909076904199 1,260 3.2190 GBP XLON 10/03/2025 10:36:35 1178909076904247 335 3.2190 GBP XLON 10/03/2025 10:36:40 1178909076904254 1,582 3.2170 GBP XLON 10/03/2025 10:36:59 1178909076904279 2,132 3.2190 GBP XLON 10/03/2025 10:39:49 1178909076904482 2,395 3.2170 GBP XLON 10/03/2025 10:39:54 1178909076904500 552 3.2130 GBP XLON 10/03/2025 10:42:32 1178909076904757 1,254 3.2130 GBP XLON 10/03/2025 10:42:32 1178909076904756 1,500 3.2140 GBP XLON 10/03/2025 10:43:00 1178909076904771 1,578 3.2130 GBP XLON 10/03/2025 10:43:41 1178909076904830 2,129 3.2150 GBP XLON 10/03/2025 10:46:07 1178909076905051 1,503 3.2130 GBP XLON 10/03/2025 10:46:08 1178909076905056 1,074 3.2130 GBP XLON 10/03/2025 10:46:32 1178909076905137 450 3.2130 GBP XLON 10/03/2025 10:46:32 1178909076905136 1,024 3.2160 GBP XLON 10/03/2025 10:47:21 1178909076905230 582 3.2160 GBP XLON 10/03/2025 10:47:21 1178909076905231 1,690 3.2150 GBP XLON 10/03/2025 10:48:41 1178909076905421 2,226 3.2240 GBP XLON 10/03/2025 10:56:12 1178909076906207 4,566 3.2290 GBP XLON 10/03/2025 10:58:28 1178909076906343 2,210 3.2290 GBP XLON 10/03/2025 10:59:55 1178909076906429 3,872 3.2300 GBP XLON 10/03/2025 11:00:35 1178909076906505 2,498 3.2300 GBP XLON 10/03/2025 11:02:08 1178909076906649 1,647 3.2280 GBP XLON 10/03/2025 11:04:00 1178909076906775 4,174 3.2260 GBP XLON 10/03/2025 11:04:01 1178909076906813 1,658 3.2230 GBP XLON 10/03/2025 11:04:03 1178909076906900 1,577 3.2170 GBP XLON 10/03/2025 11:05:25 1178909076907316 1,616 3.2160 GBP XLON 10/03/2025 11:07:03 1178909076907630 1,589 3.2190 GBP XLON 10/03/2025 11:08:11 1178909076907762 1,548 3.2200 GBP XLON 10/03/2025 11:09:11 1178909076907832 1,531 3.2180 GBP XLON 10/03/2025 11:10:12 1178909076907968 15 3.2180 GBP XLON 10/03/2025 11:10:12 1178909076907967 729 3.2220 GBP XLON 10/03/2025 11:11:07 1178909076908105 788 3.2220 GBP XLON 10/03/2025 11:11:07 1178909076908104 1,617 3.2200 GBP XLON 10/03/2025 11:13:09 1178909076908275 1,690 3.2180 GBP XLON 10/03/2025 11:14:04 1178909076908337 1,679 3.2110 GBP XLON 10/03/2025 11:15:28 1178909076908537 1,605 3.2130 GBP XLON 10/03/2025 11:17:08 1178909076908912 1,590 3.2150 GBP XLON 10/03/2025 11:18:13 1178909076908975 1,616 3.2170 GBP XLON 10/03/2025 11:19:36 1178909076909042 1,597 3.2150 GBP XLON 10/03/2025 11:20:42 1178909076909136 1,597 3.2160 GBP XLON 10/03/2025 11:22:52 1178909076909240 1,603 3.2160 GBP XLON 10/03/2025 11:24:01 1178909076909331 1,622 3.2140 GBP XLON 10/03/2025 11:27:14 1178909076909560 1,610 3.2110 GBP XLON 10/03/2025 11:29:35 1178909076909691 128 3.2120 GBP XLON 10/03/2025 11:32:03 1178909076909848 2,721 3.2120 GBP XLON 10/03/2025 11:32:03 1178909076909847 611 3.2120 GBP XLON 10/03/2025 11:33:18 1178909076909956 1,989 3.2120 GBP XLON 10/03/2025 11:33:18 1178909076909957 2,241 3.2100 GBP XLON 10/03/2025 11:34:50 1178909076910017 1,619 3.2080 GBP XLON 10/03/2025 11:35:00 1178909076910053 1,574 3.2090 GBP XLON 10/03/2025 11:35:51 1178909076910151 1,663 3.2110 GBP XLON 10/03/2025 11:36:14 1178909076910225 8 3.2120 GBP XLON 10/03/2025 11:37:00 1178909076910312 1,632 3.2150 GBP XLON 10/03/2025 11:38:11 1178909076910474 1,998 3.2160 GBP XLON 10/03/2025 11:39:45 1178909076910660 2,827 3.2160 GBP XLON 10/03/2025 11:42:22 1178909076910871 2,214 3.2180 GBP XLON 10/03/2025 11:43:13 1178909076910915 2,228 3.2160 GBP XLON 10/03/2025 11:44:16 1178909076910988 3,074 3.2160 GBP XLON 10/03/2025 11:49:16 1178909076911337 1,651 3.2140 GBP XLON 10/03/2025 11:49:54 1178909076911388 1,948 3.2110 GBP XLON 10/03/2025 11:50:55 1178909076911494 2,396 3.2090 GBP XLON 10/03/2025 11:51:20 1178909076911516 1,435 3.2070 GBP XLON 10/03/2025 11:51:28 1178909076911540 1,311 3.2070 GBP XLON 10/03/2025 11:51:28 1178909076911545 1,203 3.2090 GBP XLON 10/03/2025 11:54:39 1178909076911855 473 3.2090 GBP XLON 10/03/2025 11:54:39 1178909076911854 1,697 3.2070 GBP XLON 10/03/2025 11:54:43 1178909076911860 1,648 3.2080 GBP XLON 10/03/2025 11:55:23 1178909076911901 2,222 3.2110 GBP XLON 10/03/2025 11:58:33 1178909076912267 183 3.2110 GBP XLON 10/03/2025 11:59:56 1178909076912431 2,878 3.2130 GBP XLON 10/03/2025 12:02:52 1178909076912722 1,506 3.2110 GBP XLON 10/03/2025 12:05:17 1178909076913059 1,989 3.2110 GBP XLON 10/03/2025 12:08:00 1178909076913312 3,249 3.2110 GBP XLON 10/03/2025 12:08:00 1178909076913311 2,370 3.2090 GBP XLON 10/03/2025 12:08:27 1178909076913367 1,408 3.2060 GBP XLON 10/03/2025 12:09:11 1178909076913414 1,115 3.2060 GBP XLON 10/03/2025 12:09:11 1178909076913413 2,908 3.2040 GBP XLON 10/03/2025 12:10:03 1178909076913564 1,800 3.2020 GBP XLON 10/03/2025 12:10:41 1178909076913637 1,675 3.2010 GBP XLON 10/03/2025 12:12:29 1178909076913805 1,896 3.1990 GBP XLON 10/03/2025 12:12:40 1178909076913841 1,409 3.1980 GBP XLON 10/03/2025 12:12:53 1178909076913905 236 3.1980 GBP XLON 10/03/2025 12:12:53 1178909076913906 76 3.2010 GBP XLON 10/03/2025 12:14:02 1178909076914004 1,536 3.2010 GBP XLON 10/03/2025 12:14:08 1178909076914022 1,571 3.2030 GBP XLON 10/03/2025 12:15:33 1178909076914284 1,575 3.2030 GBP XLON 10/03/2025 12:16:56 1178909076914447 1,587 3.1980 GBP XLON 10/03/2025 12:18:03 1178909076914596 1,474 3.1960 GBP XLON 10/03/2025 12:18:13 1178909076914632 131 3.1960 GBP XLON 10/03/2025 12:18:13 1178909076914633 1,569 3.1910 GBP XLON 10/03/2025 12:20:58 1178909076915009 1,499 3.1900 GBP XLON 10/03/2025 12:21:00 1178909076915014 1,560 3.1900 GBP XLON 10/03/2025 12:21:58 1178909076915186 1,565 3.1870 GBP XLON 10/03/2025 12:23:04 1178909076915325 1,421 3.1840 GBP XLON 10/03/2025 12:23:58 1178909076915407 113 3.1840 GBP XLON 10/03/2025 12:23:58 1178909076915406 1,567 3.1810 GBP XLON 10/03/2025 12:25:34 1178909076915618 1,189 3.1780 GBP XLON 10/03/2025 12:26:29 1178909076915769 376 3.1780 GBP XLON 10/03/2025 12:26:29 1178909076915768 1,590 3.1790 GBP XLON 10/03/2025 12:28:23 1178909076916092 1,595 3.1770 GBP XLON 10/03/2025 12:29:17 1178909076916174 864 3.1800 GBP XLON 10/03/2025 12:30:19 1178909076916300 681 3.1800 GBP XLON 10/03/2025 12:30:19 1178909076916299 1,621 3.1800 GBP XLON 10/03/2025 12:31:16 1178909076916407 1,106 3.1780 GBP XLON 10/03/2025 12:31:58 1178909076916486 494 3.1780 GBP XLON 10/03/2025 12:31:58 1178909076916485 1,556 3.1780 GBP XLON 10/03/2025 12:33:44 1178909076916635 1,524 3.1780 GBP XLON 10/03/2025 12:34:25 1178909076916676 1,538 3.1780 GBP XLON 10/03/2025 12:36:29 1178909076916869 807 3.1820 GBP XLON 10/03/2025 12:38:31 1178909076917121 1,342 3.1820 GBP XLON 10/03/2025 12:38:47 1178909076917140 13 3.1820 GBP XLON 10/03/2025 12:39:58 1178909076917276 789 3.1870 GBP XLON 10/03/2025 12:43:33 1178909076917681 2,303 3.1870 GBP XLON 10/03/2025 12:43:35 1178909076917687 853 3.1850 GBP XLON 10/03/2025 12:44:34 1178909076917782 1,644 3.1850 GBP XLON 10/03/2025 12:44:34 1178909076917781 2,238 3.1830 GBP XLON 10/03/2025 12:45:40 1178909076917877 1,613 3.1820 GBP XLON 10/03/2025 12:48:10 1178909076918041 946 3.1820 GBP XLON 10/03/2025 12:48:29 1178909076918091 1,440 3.1820 GBP XLON 10/03/2025 12:49:00 1178909076918117 163 3.1800 GBP XLON 10/03/2025 12:49:06 1178909076918140 2,621 3.1800 GBP XLON 10/03/2025 12:49:06 1178909076918139 1,769 3.1780 GBP XLON 10/03/2025 12:49:28 1178909076918186 1,103 3.1780 GBP XLON 10/03/2025 12:49:28 1178909076918185 1,755 3.1790 GBP XLON 10/03/2025 12:50:09 1178909076918239 1,630 3.1790 GBP XLON 10/03/2025 12:51:02 1178909076918282 1,619 3.1810 GBP XLON 10/03/2025 12:53:02 1178909076918430 982 3.1840 GBP XLON 10/03/2025 12:54:33 1178909076918560 2,304 3.1860 GBP XLON 10/03/2025 12:55:01 1178909076918593 851 3.1840 GBP XLON 10/03/2025 12:55:31 1178909076918619 379 3.1840 GBP XLON 10/03/2025 12:55:33 1178909076918621 1,437 3.1870 GBP XLON 10/03/2025 12:56:16 1178909076918667 352 3.1870 GBP XLON 10/03/2025 12:56:16 1178909076918668 1,568 3.1870 GBP XLON 10/03/2025 12:57:14 1178909076918736 1,567 3.1870 GBP XLON 10/03/2025 12:58:29 1178909076918907 668 3.1850 GBP XLON 10/03/2025 12:58:51 1178909076918918 1,023 3.1850 GBP XLON 10/03/2025 12:58:51 1178909076918917 1,564 3.1830 GBP XLON 10/03/2025 13:00:30 1178909076919056 2,087 3.1820 GBP XLON 10/03/2025 13:04:09 1178909076919329 969 3.1800 GBP XLON 10/03/2025 13:04:26 1178909076919421 603 3.1800 GBP XLON 10/03/2025 13:04:26 1178909076919422 1,903 3.1800 GBP XLON 10/03/2025 13:04:34 1178909076919495 1,710 3.1800 GBP XLON 10/03/2025 13:05:02 1178909076919518 1,041 3.1800 GBP XLON 10/03/2025 13:05:12 1178909076919573 1,194 3.1810 GBP XLON 10/03/2025 13:05:58 1178909076919680 812 3.1810 GBP XLON 10/03/2025 13:05:58 1178909076919681 1,816 3.1800 GBP XLON 10/03/2025 13:07:09 1178909076919999 1,813 3.1810 GBP XLON 10/03/2025 13:08:32 1178909076920144 1,735 3.1800 GBP XLON 10/03/2025 13:09:58 1178909076920251 1,666 3.1770 GBP XLON 10/03/2025 13:11:00 1178909076920498 1,617 3.1780 GBP XLON 10/03/2025 13:12:25 1178909076920587 711 3.1790 GBP XLON 10/03/2025 13:15:00 1178909076920782 867 3.1790 GBP XLON 10/03/2025 13:15:00 1178909076920781 1,634 3.1760 GBP XLON 10/03/2025 13:16:57 1178909076920986 218 3.1730 GBP XLON 10/03/2025 13:18:01 1178909076921070 1,347 3.1730 GBP XLON 10/03/2025 13:18:01 1178909076921069 1,975 3.1750 GBP XLON 10/03/2025 13:20:03 1178909076921200 1,423 3.1730 GBP XLON 10/03/2025 13:20:09 1178909076921213 142 3.1730 GBP XLON 10/03/2025 13:20:09 1178909076921214 2,638 3.1730 GBP XLON 10/03/2025 13:25:17 1178909076921733 876 3.1730 GBP XLON 10/03/2025 13:25:17 1178909076921734 692 3.1730 GBP XLON 10/03/2025 13:26:27 1178909076921904 2,390 3.1730 GBP XLON 10/03/2025 13:26:27 1178909076921903 3,332 3.1730 GBP XLON 10/03/2025 13:27:21 1178909076922032 1,565 3.1710 GBP XLON 10/03/2025 13:28:03 1178909076922117 1,053 3.1680 GBP XLON 10/03/2025 13:28:21 1178909076922167 1,073 3.1680 GBP XLON 10/03/2025 13:28:32 1178909076922199 1,910 3.1700 GBP XLON 10/03/2025 13:29:21 1178909076922321 40 3.1720 GBP XLON 10/03/2025 13:30:00 1178909076922449 1,810 3.1720 GBP XLON 10/03/2025 13:30:00 1178909076922454 1,710 3.1700 GBP XLON 10/03/2025 13:30:21 1178909076922752 1,957 3.1710 GBP XLON 10/03/2025 13:30:31 1178909076922806 1,828 3.1720 GBP XLON 10/03/2025 13:31:04 1178909076923069 1,728 3.1740 GBP XLON 10/03/2025 13:32:01 1178909076923560 1,720 3.1700 GBP XLON 10/03/2025 13:32:25 1178909076923728 1,792 3.1700 GBP XLON 10/03/2025 13:33:06 1178909076924000 1,699 3.1650 GBP XLON 10/03/2025 13:33:52 1178909076924248 1,664 3.1650 GBP XLON 10/03/2025 13:35:10 1178909076924916 357 3.1670 GBP XLON 10/03/2025 13:36:17 1178909076925418 1,175 3.1670 GBP XLON 10/03/2025 13:36:17 1178909076925419 1,780 3.1670 GBP XLON 10/03/2025 13:36:41 1178909076925562 2,052 3.1710 GBP XLON 10/03/2025 13:37:33 1178909076925852 254 3.1710 GBP XLON 10/03/2025 13:37:33 1178909076925853 1,523 3.1710 GBP XLON 10/03/2025 13:37:45 1178909076925907 525 3.1710 GBP XLON 10/03/2025 13:38:14 1178909076926077 334 3.1710 GBP XLON 10/03/2025 13:38:14 1178909076926073 779 3.1710 GBP XLON 10/03/2025 13:38:14 1178909076926078 1,662 3.1710 GBP XLON 10/03/2025 13:38:29 1178909076926142 815 3.1710 GBP XLON 10/03/2025 13:39:05 1178909076926281 721 3.1710 GBP XLON 10/03/2025 13:39:15 1178909076926301 1,603 3.1760 GBP XLON 10/03/2025 13:40:01 1178909076926589 1,690 3.1740 GBP XLON 10/03/2025 13:40:02 1178909076926596 795 3.1780 GBP XLON 10/03/2025 13:41:12 1178909076927062 889 3.1780 GBP XLON 10/03/2025 13:41:12 1178909076927063 1,634 3.1760 GBP XLON 10/03/2025 13:42:04 1178909076927291 1,646 3.1780 GBP XLON 10/03/2025 13:42:43 1178909076927392 1,396 3.1800 GBP XLON 10/03/2025 13:43:43 1178909076927625 220 3.1800 GBP XLON 10/03/2025 13:43:43 1178909076927624 1,650 3.1780 GBP XLON 10/03/2025 13:44:04 1178909076927700 1,608 3.1780 GBP XLON 10/03/2025 13:44:13 1178909076927746 1,632 3.1800 GBP XLON 10/03/2025 13:44:34 1178909076927869 1,638 3.1810 GBP XLON 10/03/2025 13:45:22 1178909076928025 1,587 3.1750 GBP XLON 10/03/2025 13:46:06 1178909076928125 1,558 3.1730 GBP XLON 10/03/2025 13:46:59 1178909076928272 869 3.1710 GBP XLON 10/03/2025 13:47:28 1178909076928390 697 3.1710 GBP XLON 10/03/2025 13:47:28 1178909076928389 1,549 3.1720 GBP XLON 10/03/2025 13:47:52 1178909076928582 1,555 3.1740 GBP XLON 10/03/2025 13:48:32 1178909076928784 958 3.1700 GBP XLON 10/03/2025 13:49:10 1178909076928908 591 3.1700 GBP XLON 10/03/2025 13:49:10 1178909076928909 1,540 3.1720 GBP XLON 10/03/2025 13:50:54 1178909076929393 1,545 3.1700 GBP XLON 10/03/2025 13:51:15 1178909076929494 1,543 3.1680 GBP XLON 10/03/2025 13:51:51 1178909076929669 1,548 3.1660 GBP XLON 10/03/2025 13:51:54 1178909076929698 1,560 3.1670 GBP XLON 10/03/2025 13:52:24 1178909076929835 1,557 3.1610 GBP XLON 10/03/2025 13:53:51 1178909076930067 1,564 3.1610 GBP XLON 10/03/2025 13:54:22 1178909076930156 1,562 3.1610 GBP XLON 10/03/2025 13:55:04 1178909076930257 1,560 3.1590 GBP XLON 10/03/2025 13:55:10 1178909076930279 1,562 3.1630 GBP XLON 10/03/2025 13:56:48 1178909076930691 944 3.1630 GBP XLON 10/03/2025 13:57:11 1178909076930773 656 3.1630 GBP XLON 10/03/2025 13:57:12 1178909076930780 1,590 3.1610 GBP XLON 10/03/2025 13:57:20 1178909076930797 1,587 3.1570 GBP XLON 10/03/2025 13:58:39 1178909076931288 244 3.1550 GBP XLON 10/03/2025 13:58:42 1178909076931318 1,360 3.1550 GBP XLON 10/03/2025 13:58:42 1178909076931319 1,612 3.1510 GBP XLON 10/03/2025 13:59:17 1178909076931465 1,582 3.1480 GBP XLON 10/03/2025 14:00:06 1178909076931778 1,073 3.1480 GBP XLON 10/03/2025 14:00:51 1178909076932150 487 3.1480 GBP XLON 10/03/2025 14:00:51 1178909076932149 1,608 3.1450 GBP XLON 10/03/2025 14:01:22 1178909076932206 1,627 3.1470 GBP XLON 10/03/2025 14:02:00 1178909076932316 1,625 3.1520 GBP XLON 10/03/2025 14:03:10 1178909076932567 1,635 3.1500 GBP XLON 10/03/2025 14:03:27 1178909076932638 1,593 3.1480 GBP XLON 10/03/2025 14:03:47 1178909076932679 1,641 3.1470 GBP XLON 10/03/2025 14:05:07 1178909076933144 915 3.1450 GBP XLON 10/03/2025 14:05:16 1178909076933214 1,989 3.1450 GBP XLON 10/03/2025 14:05:48 1178909076933391 1,805 3.1420 GBP XLON 10/03/2025 14:06:39 1178909076933881 1,663 3.1400 GBP XLON 10/03/2025 14:07:17 1178909076934243 1,622 3.1390 GBP XLON 10/03/2025 14:08:04 1178909076934551 1,673 3.1360 GBP XLON 10/03/2025 14:08:57 1178909076935136 1,613 3.1370 GBP XLON 10/03/2025 14:09:47 1178909076935396 1,729 3.1400 GBP XLON 10/03/2025 14:11:03 1178909076936444 276 3.1400 GBP XLON 10/03/2025 14:11:03 1178909076936445 1,632 3.1380 GBP XLON 10/03/2025 14:11:06 1178909076936511 2,170 3.1340 GBP XLON 10/03/2025 14:11:58 1178909076937370 1,102 3.1320 GBP XLON 10/03/2025 14:12:29 1178909076937509 1,174 3.1320 GBP XLON 10/03/2025 14:12:29 1178909076937510 1,600 3.1330 GBP XLON 10/03/2025 14:13:25 1178909076937781 1,582 3.1380 GBP XLON 10/03/2025 14:13:42 1178909076937840 1,543 3.1320 GBP XLON 10/03/2025 14:14:41 1178909076938021 1,146 3.1310 GBP XLON 10/03/2025 14:15:03 1178909076938083 385 3.1310 GBP XLON 10/03/2025 14:15:03 1178909076938084 1,461 3.1310 GBP XLON 10/03/2025 14:16:15 1178909076938436 1,510 3.1290 GBP XLON 10/03/2025 14:16:37 1178909076938492 15 3.1290 GBP XLON 10/03/2025 14:16:37 1178909076938493 960 3.1240 GBP XLON 10/03/2025 14:17:11 1178909076938552 808 3.1240 GBP XLON 10/03/2025 14:17:11 1178909076938551 1,052 3.1200 GBP XLON 10/03/2025 14:18:17 1178909076938718 709 3.1200 GBP XLON 10/03/2025 14:18:17 1178909076938719 1,640 3.1260 GBP XLON 10/03/2025 14:18:39 1178909076938804 981 3.1230 GBP XLON 10/03/2025 14:19:01 1178909076938881 1,875 3.1210 GBP XLON 10/03/2025 14:19:40 1178909076939017 1,880 3.1200 GBP XLON 10/03/2025 14:20:28 1178909076939206 1,731 3.1180 GBP XLON 10/03/2025 14:21:42 1178909076939356 1,226 3.1160 GBP XLON 10/03/2025 14:21:47 1178909076939396 609 3.1160 GBP XLON 10/03/2025 14:21:47 1178909076939397 1,678 3.1120 GBP XLON 10/03/2025 14:22:20 1178909076939628 1,656 3.1180 GBP XLON 10/03/2025 14:23:20 1178909076939874 1,644 3.1150 GBP XLON 10/03/2025 14:24:31 1178909076940063 1,601 3.1160 GBP XLON 10/03/2025 14:24:51 1178909076940151 1,629 3.1180 GBP XLON 10/03/2025 14:25:17 1178909076940264 1,773 3.1170 GBP XLON 10/03/2025 14:25:50 1178909076940363 1,625 3.1150 GBP XLON 10/03/2025 14:26:13 1178909076940505 500 3.1170 GBP XLON 10/03/2025 14:26:46 1178909076940574 1,535 3.1150 GBP XLON 10/03/2025 14:27:21 1178909076940627 1,293 3.1140 GBP XLON 10/03/2025 14:27:23 1178909076940657 271 3.1140 GBP XLON 10/03/2025 14:27:23 1178909076940658 627 3.1100 GBP XLON 10/03/2025 14:28:11 1178909076940803 949 3.1100 GBP XLON 10/03/2025 14:28:11 1178909076940802 1,617 3.1090 GBP XLON 10/03/2025 14:28:30 1178909076940967 1,652 3.1070 GBP XLON 10/03/2025 14:29:22 1178909076941242 514 3.1050 GBP XLON 10/03/2025 14:29:58 1178909076941423 1,178 3.1050 GBP XLON 10/03/2025 14:29:58 1178909076941422 1,680 3.0990 GBP XLON 10/03/2025 14:30:40 1178909076941805 694 3.0970 GBP XLON 10/03/2025 14:30:58 1178909076941999 904 3.0970 GBP XLON 10/03/2025 14:30:58 1178909076941998 1,569 3.0990 GBP XLON 10/03/2025 14:31:21 1178909076942250 1,566 3.0950 GBP XLON 10/03/2025 14:32:09 1178909076942544 1,611 3.0890 GBP XLON 10/03/2025 14:32:27 1178909076942602 1,613 3.0820 GBP XLON 10/03/2025 14:33:09 1178909076942807 1,556 3.0850 GBP XLON 10/03/2025 14:33:39 1178909076942963 1,536 3.0870 GBP XLON 10/03/2025 14:34:03 1178909076943122 1,601 3.0820 GBP XLON 10/03/2025 14:34:36 1178909076943345 1,622 3.0830 GBP XLON 10/03/2025 14:35:16 1178909076943442 1,620 3.0810 GBP XLON 10/03/2025 14:35:16 1178909076943451 1,546 3.0860 GBP XLON 10/03/2025 14:36:12 1178909076943625 1,529 3.0880 GBP XLON 10/03/2025 14:36:44 1178909076943798 1,530 3.0810 GBP XLON 10/03/2025 14:37:14 1178909076943908 1,515 3.0800 GBP XLON 10/03/2025 14:37:55 1178909076944090 1,515 3.0800 GBP XLON 10/03/2025 14:38:11 1178909076944178 1,515 3.0800 GBP XLON 10/03/2025 14:38:42 1178909076944240 1,515 3.0770 GBP XLON 10/03/2025 14:39:10 1178909076944290 927 3.0820 GBP XLON 10/03/2025 14:40:10 1178909076944586 585 3.0820 GBP XLON 10/03/2025 14:40:10 1178909076944585 1,513 3.0820 GBP XLON 10/03/2025 14:40:13 1178909076944606 1,517 3.0820 GBP XLON 10/03/2025 14:40:39 1178909076944726 1,515 3.0740 GBP XLON 10/03/2025 14:41:23 1178909076944851 26 3.0760 GBP XLON 10/03/2025 14:41:57 1178909076945000 1,499 3.0790 GBP XLON 10/03/2025 14:42:36 1178909076945162 1,497 3.0770 GBP XLON 10/03/2025 14:42:43 1178909076945177 1,510 3.0770 GBP XLON 10/03/2025 14:43:14 1178909076945235 1,507 3.0770 GBP XLON 10/03/2025 14:43:48 1178909076945357 1,510 3.0770 GBP XLON 10/03/2025 14:44:19 1178909076945433 1,511 3.0810 GBP XLON 10/03/2025 14:44:32 1178909076945476 1,508 3.0790 GBP XLON 10/03/2025 14:44:44 1178909076945533 1,509 3.0760 GBP XLON 10/03/2025 14:45:52 1178909076945809 1,511 3.0740 GBP XLON 10/03/2025 14:46:00 1178909076945829 1,727 3.0730 GBP XLON 10/03/2025 14:46:20 1178909076945894 1,596 3.0760 GBP XLON 10/03/2025 14:46:57 1178909076946033 2,192 3.0740 GBP XLON 10/03/2025 14:48:07 1178909076946358 2,227 3.0820 GBP XLON 10/03/2025 14:48:41 1178909076946625 1,988 3.0780 GBP XLON 10/03/2025 14:49:28 1178909076946810 901 3.0780 GBP XLON 10/03/2025 14:49:28 1178909076946811 2,846 3.0800 GBP XLON 10/03/2025 14:50:32 1178909076947226 2,010 3.0830 GBP XLON 10/03/2025 14:51:25 1178909076947319 845 3.0830 GBP XLON 10/03/2025 14:51:25 1178909076947320 2,776 3.0830 GBP XLON 10/03/2025 14:52:04 1178909076947421 2,842 3.0810 GBP XLON 10/03/2025 14:53:20 1178909076947607 2,888 3.0830 GBP XLON 10/03/2025 14:53:50 1178909076947758 2,886 3.0800 GBP XLON 10/03/2025 14:54:52 1178909076948022 2,777 3.0800 GBP XLON 10/03/2025 14:55:59 1178909076948278 1,528 3.0720 GBP XLON 10/03/2025 14:56:49 1178909076948476 2,260 3.0680 GBP XLON 10/03/2025 14:58:12 1178909076948835 2,125 3.0670 GBP XLON 10/03/2025 14:58:24 1178909076948865 2,820 3.0710 GBP XLON 10/03/2025 14:59:02 1178909076948985 1,175 3.0730 GBP XLON 10/03/2025 15:00:00 1178909076949314 1,557 3.0840 GBP XLON 10/03/2025 15:00:58 1178909076949966 1,575 3.0960 GBP XLON 10/03/2025 15:01:00 1178909076950186 2,152 3.0900 GBP XLON 10/03/2025 15:01:55 1178909076950457 2,285 3.0950 GBP XLON 10/03/2025 15:02:29 1178909076950651 2,871 3.0960 GBP XLON 10/03/2025 15:02:56 1178909076950776 1,506 3.0950 GBP XLON 10/03/2025 15:03:51 1178909076950963 1,133 3.0970 GBP XLON 10/03/2025 15:05:01 1178909076951232 1,060 3.0970 GBP XLON 10/03/2025 15:05:01 1178909076951231 1,461 3.1000 GBP XLON 10/03/2025 15:05:19 1178909076951311 773 3.1000 GBP XLON 10/03/2025 15:05:19 1178909076951310 2,029 3.1040 GBP XLON 10/03/2025 15:06:22 1178909076951625 2,290 3.1070 GBP XLON 10/03/2025 15:06:51 1178909076951756 2,909 3.1040 GBP XLON 10/03/2025 15:08:02 1178909076952087 1,492 3.0970 GBP XLON 10/03/2025 15:09:01 1178909076952232 712 3.0970 GBP XLON 10/03/2025 15:09:02 1178909076952234 1,855 3.0990 GBP XLON 10/03/2025 15:09:24 1178909076952356 1,849 3.0970 GBP XLON 10/03/2025 15:10:10 1178909076952553 142 3.1010 GBP XLON 10/03/2025 15:10:30 1178909076952641 2,756 3.1010 GBP XLON 10/03/2025 15:10:30 1178909076952640 114 3.0990 GBP XLON 10/03/2025 15:11:49 1178909076952856 2,750 3.0990 GBP XLON 10/03/2025 15:11:49 1178909076952857 2,925 3.1020 GBP XLON 10/03/2025 15:12:44 1178909076953184 2,825 3.1050 GBP XLON 10/03/2025 15:13:30 1178909076953372 1,348 3.1050 GBP XLON 10/03/2025 15:14:37 1178909076953552 1,547 3.1050 GBP XLON 10/03/2025 15:14:37 1178909076953551 2,507 3.1040 GBP XLON 10/03/2025 15:15:31 1178909076953705 251 3.1040 GBP XLON 10/03/2025 15:15:31 1178909076953706 2,876 3.1020 GBP XLON 10/03/2025 15:16:51 1178909076954068 2,878 3.0980 GBP XLON 10/03/2025 15:17:44 1178909076954448 2,833 3.0990 GBP XLON 10/03/2025 15:18:25 1178909076954573 1,857 3.0950 GBP XLON 10/03/2025 15:19:33 1178909076954859 331 3.0990 GBP XLON 10/03/2025 15:23:06 1178909076955448 1,956 3.0990 GBP XLON 10/03/2025 15:23:06 1178909076955449 3,301 3.0990 GBP XLON 10/03/2025 15:23:10 1178909076955476 1,977 3.0990 GBP XLON 10/03/2025 15:24:00 1178909076955762 2,076 3.0990 GBP XLON 10/03/2025 15:25:00 1178909076955912 1,868 3.0970 GBP XLON 10/03/2025 15:25:03 1178909076955946 1,973 3.0990 GBP XLON 10/03/2025 15:25:18 1178909076956038 2,930 3.0970 GBP XLON 10/03/2025 15:26:45 1178909076956316 1,540 3.0970 GBP XLON 10/03/2025 15:27:55 1178909076956479 715 3.0970 GBP XLON 10/03/2025 15:27:58 1178909076956493 972 3.0970 GBP XLON 10/03/2025 15:27:58 1178909076956492 1,618 3.0970 GBP XLON 10/03/2025 15:28:31 1178909076956596 236 3.0970 GBP XLON 10/03/2025 15:28:31 1178909076956597 2,040 3.0970 GBP XLON 10/03/2025 15:29:12 1178909076956704 1,646 3.1010 GBP XLON 10/03/2025 15:29:36 1178909076956757 1,653 3.1050 GBP XLON 10/03/2025 15:30:26 1178909076956925 933 3.1090 GBP XLON 10/03/2025 15:31:57 1178909076957217 1,712 3.1090 GBP XLON 10/03/2025 15:31:57 1178909076957216 1,598 3.1070 GBP XLON 10/03/2025 15:32:20 1178909076957373 1,500 3.1050 GBP XLON 10/03/2025 15:32:24 1178909076957415 2,316 3.1070 GBP XLON 10/03/2025 15:33:11 1178909076957544 1,505 3.1070 GBP XLON 10/03/2025 15:33:57 1178909076957684 569 3.1050 GBP XLON 10/03/2025 15:34:01 1178909076957698 1,461 3.1050 GBP XLON 10/03/2025 15:34:01 1178909076957697 1,782 3.1040 GBP XLON 10/03/2025 15:34:09 1178909076957720 1,983 3.1020 GBP XLON 10/03/2025 15:34:15 1178909076957740 2,827 3.1040 GBP XLON 10/03/2025 15:35:17 1178909076958019 2,943 3.1070 GBP XLON 10/03/2025 15:36:05 1178909076958229 2,867 3.1100 GBP XLON 10/03/2025 15:37:21 1178909076958644 1,463 3.1110 GBP XLON 10/03/2025 15:38:08 1178909076958920 1,486 3.1110 GBP XLON 10/03/2025 15:38:08 1178909076958921 2,765 3.1060 GBP XLON 10/03/2025 15:39:09 1178909076959106 81 3.1000 GBP XLON 10/03/2025 15:40:40 1178909076959387 1,424 3.1000 GBP XLON 10/03/2025 15:40:40 1178909076959386 1,505 3.0980 GBP XLON 10/03/2025 15:41:01 1178909076959493 2,616 3.1000 GBP XLON 10/03/2025 15:41:18 1178909076959649 274 3.1000 GBP XLON 10/03/2025 15:41:18 1178909076959650 2,855 3.1010 GBP XLON 10/03/2025 15:42:16 1178909076959849 1,500 3.0950 GBP XLON 10/03/2025 15:44:36 1178909076960117 1,571 3.0950 GBP XLON 10/03/2025 15:44:42 1178909076960134 597 3.0950 GBP XLON 10/03/2025 15:44:42 1178909076960133 1,498 3.0930 GBP XLON 10/03/2025 15:44:47 1178909076960149 1,854 3.1000 GBP XLON 10/03/2025 15:45:42 1178909076960360 361 3.0980 GBP XLON 10/03/2025 15:46:19 1178909076960433 1,431 3.0980 GBP XLON 10/03/2025 15:46:19 1178909076960434 1,950 3.1010 GBP XLON 10/03/2025 15:47:56 1178909076960752 2,151 3.0990 GBP XLON 10/03/2025 15:49:02 1178909076960939 816 3.0990 GBP XLON 10/03/2025 15:49:02 1178909076960940 1,729 3.1010 GBP XLON 10/03/2025 15:49:16 1178909076961000 1,996 3.1030 GBP XLON 10/03/2025 15:49:55 1178909076961263 1,900 3.1010 GBP XLON 10/03/2025 15:50:12 1178909076961295 1,970 3.0990 GBP XLON 10/03/2025 15:50:26 1178909076961399 1,825 3.0980 GBP XLON 10/03/2025 15:50:43 1178909076961492 4 3.0980 GBP XLON 10/03/2025 15:50:43 1178909076961493 1,996 3.0960 GBP XLON 10/03/2025 15:50:54 1178909076961574 266 3.0990 GBP XLON 10/03/2025 15:51:51 1178909076961730 1,252 3.0990 GBP XLON 10/03/2025 15:51:51 1178909076961729 1,618 3.0990 GBP XLON 10/03/2025 15:52:11 1178909076961864 4 3.0970 GBP XLON 10/03/2025 15:52:59 1178909076962075 1,513 3.0970 GBP XLON 10/03/2025 15:53:13 1178909076962125 2,261 3.0990 GBP XLON 10/03/2025 15:54:21 1178909076962245 632 3.0990 GBP XLON 10/03/2025 15:54:22 1178909076962252 1,493 3.0990 GBP XLON 10/03/2025 15:54:22 1178909076962253 1,630 3.0970 GBP XLON 10/03/2025 15:54:50 1178909076962321 2,864 3.0970 GBP XLON 10/03/2025 15:55:02 1178909076962368 1,562 3.0950 GBP XLON 10/03/2025 15:55:16 1178909076962452 2,908 3.0950 GBP XLON 10/03/2025 15:56:28 1178909076962670 1,758 3.0930 GBP XLON 10/03/2025 15:56:54 1178909076962761 864 3.0940 GBP XLON 10/03/2025 15:58:24 1178909076962934 847 3.0940 GBP XLON 10/03/2025 15:58:24 1178909076962935 1,683 3.0920 GBP XLON 10/03/2025 15:59:11 1178909076963058 2,151 3.0920 GBP XLON 10/03/2025 16:00:00 1178909076963252 3 3.0920 GBP XLON 10/03/2025 16:00:00 1178909076963253 2,601 3.0960 GBP XLON 10/03/2025 16:00:34 1178909076963471 1,539 3.1020 GBP XLON 10/03/2025 16:01:40 1178909076963824 1,849 3.1020 GBP XLON 10/03/2025 16:01:42 1178909076963836 2,515 3.1000 GBP XLON 10/03/2025 16:02:00 1178909076963874 1,681 3.1000 GBP XLON 10/03/2025 16:02:27 1178909076963971 2,116 3.0980 GBP XLON 10/03/2025 16:02:42 1178909076963997 1,639 3.0950 GBP XLON 10/03/2025 16:03:04 1178909076964061 1,977 3.0970 GBP XLON 10/03/2025 16:03:18 1178909076964147 2,165 3.0970 GBP XLON 10/03/2025 16:04:36 1178909076964336 1,782 3.0970 GBP XLON 10/03/2025 16:05:19 1178909076964514 2,358 3.0970 GBP XLON 10/03/2025 16:05:31 1178909076964543 157 3.0990 GBP XLON 10/03/2025 16:06:05 1178909076964643 1,167 3.1010 GBP XLON 10/03/2025 16:06:22 1178909076964710 1,152 3.1010 GBP XLON 10/03/2025 16:06:26 1178909076964717 642 3.1010 GBP XLON 10/03/2025 16:06:36 1178909076964725 2,480 3.1010 GBP XLON 10/03/2025 16:06:41 1178909076964732 1,653 3.1010 GBP XLON 10/03/2025 16:07:23 1178909076964825 1,681 3.1010 GBP XLON 10/03/2025 16:07:25 1178909076964836 2,357 3.0990 GBP XLON 10/03/2025 16:08:23 1178909076965115 2,237 3.0990 GBP XLON 10/03/2025 16:08:23 1178909076965114 2,572 3.0970 GBP XLON 10/03/2025 16:08:51 1178909076965192 2,104 3.1010 GBP XLON 10/03/2025 16:10:00 1178909076965380 3,241 3.1000 GBP XLON 10/03/2025 16:10:04 1178909076965399 1,953 3.1010 GBP XLON 10/03/2025 16:10:48 1178909076965636 1,118 3.1010 GBP XLON 10/03/2025 16:10:48 1178909076965635 1,718 3.1000 GBP XLON 10/03/2025 16:10:53 1178909076965660 5 3.1010 GBP XLON 10/03/2025 16:11:27 1178909076965913 1,399 3.1010 GBP XLON 10/03/2025 16:11:27 1178909076965914 146 3.1010 GBP XLON 10/03/2025 16:11:28 1178909076965920 2,360 3.1080 GBP XLON 10/03/2025 16:11:54 1178909076966045 2,128 3.1080 GBP XLON 10/03/2025 16:11:56 1178909076966048 1,881 3.1080 GBP XLON 10/03/2025 16:12:26 1178909076966123 1,188 3.1080 GBP XLON 10/03/2025 16:12:57 1178909076966213 1,025 3.1080 GBP XLON 10/03/2025 16:12:57 1178909076966212 1,116 3.1080 GBP XLON 10/03/2025 16:12:57 1178909076966211 1,937 3.1060 GBP XLON 10/03/2025 16:12:58 1178909076966216 2,151 3.1090 GBP XLON 10/03/2025 16:13:53 1178909076966394 3,281 3.1090 GBP XLON 10/03/2025 16:13:53 1178909076966395 2,098 3.1130 GBP XLON 10/03/2025 16:14:29 1178909076966499 2,165 3.1130 GBP XLON 10/03/2025 16:15:12 1178909076966651 1,877 3.1130 GBP XLON 10/03/2025 16:15:12 1178909076966645 1,766 3.1110 GBP XLON 10/03/2025 16:15:22 1178909076966708 2,575 3.1120 GBP XLON 10/03/2025 16:15:48 1178909076966779 318 3.1110 GBP XLON 10/03/2025 16:15:49 1178909076966783 1,498 3.1090 GBP XLON 10/03/2025 16:15:54 1178909076966802 566 3.1080 GBP XLON 10/03/2025 16:16:22 1178909076966906 931 3.1080 GBP XLON 10/03/2025 16:16:22 1178909076966905 1,639 3.1080 GBP XLON 10/03/2025 16:16:40 1178909076966948 1,863 3.1070 GBP XLON 10/03/2025 16:16:48 1178909076966956 1,834 3.1070 GBP XLON 10/03/2025 16:17:08 1178909076967062 1,100 3.1070 GBP XLON 10/03/2025 16:17:08 1178909076967061 1,879 3.1060 GBP XLON 10/03/2025 16:17:10 1178909076967076 4,446 3.1050 GBP XLON 10/03/2025 16:17:58 1178909076967234 755 3.1060 GBP XLON 10/03/2025 16:18:18 1178909076967334 1,277 3.1060 GBP XLON 10/03/2025 16:18:18 1178909076967333 1,921 3.1030 GBP XLON 10/03/2025 16:18:30 1178909076967467 4,275 3.1050 GBP XLON 10/03/2025 16:19:18 1178909076967691 371,753 3.1651 GBP BATF 10/03/2025 17:06:57 4,512 3.8150 EUR XMAD 10/03/2025 08:00:09 040000614 4,519 3.8190 EUR XMAD 10/03/2025 08:00:09 040000609 4,577 3.8170 EUR XMAD 10/03/2025 08:00:09 040000610 2,719 3.8510 EUR XMAD 10/03/2025 08:00:48 040000682 750 3.8490 EUR XMAD 10/03/2025 08:00:50 040000683 2,264 3.8490 EUR XMAD 10/03/2025 08:00:50 040000684 2,286 3.8610 EUR XMAD 10/03/2025 08:01:17 040000722 2,286 3.8630 EUR XMAD 10/03/2025 08:01:17 040000720 2,069 3.8630 EUR XMAD 10/03/2025 08:01:46 040000743 1,961 3.8800 EUR XMAD 10/03/2025 08:02:20 040000776 1,927 3.8900 EUR XMAD 10/03/2025 08:02:47 040000809 1,922 3.8870 EUR XMAD 10/03/2025 08:02:59 040000822 2,076 3.8820 EUR XMAD 10/03/2025 08:03:02 040000834 2,290 3.8670 EUR XMAD 10/03/2025 08:03:29 040000852 6 3.8670 EUR XMAD 10/03/2025 08:03:29 040000853 2,144 3.8550 EUR XMAD 10/03/2025 08:03:48 040000899 54 3.8520 EUR XMAD 10/03/2025 08:04:22 040000972 2,066 3.8520 EUR XMAD 10/03/2025 08:04:22 040000971 16 3.8480 EUR XMAD 10/03/2025 08:04:43 040000996 2,010 3.8480 EUR XMAD 10/03/2025 08:04:43 040000997 1,426 3.8440 EUR XMAD 10/03/2025 08:04:55 040001000 35 3.8440 EUR XMAD 10/03/2025 08:04:55 040000999 35 3.8440 EUR XMAD 10/03/2025 08:04:55 040000998 2,232 3.8510 EUR XMAD 10/03/2025 08:05:14 040001039 2,241 3.8500 EUR XMAD 10/03/2025 08:06:14 040001071 2,085 3.8570 EUR XMAD 10/03/2025 08:06:29 040001094 1,967 3.8490 EUR XMAD 10/03/2025 08:07:08 040001138 1,908 3.8470 EUR XMAD 10/03/2025 08:07:31 040001175 1,916 3.8500 EUR XMAD 10/03/2025 08:07:31 040001169 157 3.8480 EUR XMAD 10/03/2025 08:08:31 040001264 1,496 3.8480 EUR XMAD 10/03/2025 08:08:31 040001265 157 3.8480 EUR XMAD 10/03/2025 08:08:31 040001263 1,860 3.8440 EUR XMAD 10/03/2025 08:08:50 040001268 1,850 3.8360 EUR XMAD 10/03/2025 08:09:25 040001278 1,855 3.8430 EUR XMAD 10/03/2025 08:10:05 040001330 1,944 3.8440 EUR XMAD 10/03/2025 08:10:33 040001376 1,924 3.8420 EUR XMAD 10/03/2025 08:11:09 040001413 664 3.8390 EUR XMAD 10/03/2025 08:11:52 040001466 665 3.8390 EUR XMAD 10/03/2025 08:11:52 040001464 664 3.8390 EUR XMAD 10/03/2025 08:11:52 040001465 1,965 3.8370 EUR XMAD 10/03/2025 08:12:40 040001536 1,970 3.8340 EUR XMAD 10/03/2025 08:13:09 040001576 809 3.8280 EUR XMAD 10/03/2025 08:13:54 040001598 571 3.8280 EUR XMAD 10/03/2025 08:13:54 040001596 571 3.8280 EUR XMAD 10/03/2025 08:13:54 040001597 1,979 3.8350 EUR XMAD 10/03/2025 08:15:00 040001714 1,915 3.8350 EUR XMAD 10/03/2025 08:15:30 040001764 1,204 3.8320 EUR XMAD 10/03/2025 08:15:30 040001772 2,405 3.8420 EUR XMAD 10/03/2025 08:17:56 040001949 2,039 3.8410 EUR XMAD 10/03/2025 08:18:02 040001958 2,187 3.8350 EUR XMAD 10/03/2025 08:18:42 040002037 2,144 3.8310 EUR XMAD 10/03/2025 08:19:40 040002117 1,979 3.8260 EUR XMAD 10/03/2025 08:20:21 040002148 2,031 3.8270 EUR XMAD 10/03/2025 08:21:00 040002166 1,889 3.8370 EUR XMAD 10/03/2025 08:23:26 040002348 2,058 3.8500 EUR XMAD 10/03/2025 08:25:08 040002434 2,259 3.8520 EUR XMAD 10/03/2025 08:25:15 040002441 1,921 3.8590 EUR XMAD 10/03/2025 08:26:12 040002511 2,410 3.8620 EUR XMAD 10/03/2025 08:26:50 040002528 1,790 3.8630 EUR XMAD 10/03/2025 08:27:10 040002542 1,912 3.8620 EUR XMAD 10/03/2025 08:29:30 040002614 2,451 3.8600 EUR XMAD 10/03/2025 08:30:06 040002639 1,976 3.8580 EUR XMAD 10/03/2025 08:30:10 040002646 1,928 3.8580 EUR XMAD 10/03/2025 08:31:30 040002712 1,889 3.8630 EUR XMAD 10/03/2025 08:32:23 040002747 1,883 3.8620 EUR XMAD 10/03/2025 08:33:24 040002773 1,847 3.8490 EUR XMAD 10/03/2025 08:34:01 040002943 1,863 3.8470 EUR XMAD 10/03/2025 08:35:09 040002995 1,826 3.8450 EUR XMAD 10/03/2025 08:36:12 040003066 1,797 3.8380 EUR XMAD 10/03/2025 08:37:26 040003147 1,793 3.8410 EUR XMAD 10/03/2025 08:39:20 040003252 1,790 3.8390 EUR XMAD 10/03/2025 08:39:31 040003256 1,777 3.8350 EUR XMAD 10/03/2025 08:40:00 040003272 1,876 3.8300 EUR XMAD 10/03/2025 08:41:15 040003312 1,960 3.8270 EUR XMAD 10/03/2025 08:42:50 040003376 1,982 3.8210 EUR XMAD 10/03/2025 08:43:41 040003415 1,000 3.8180 EUR XMAD 10/03/2025 08:44:48 040003480 2,288 3.8190 EUR XMAD 10/03/2025 08:46:43 040003549 1,144 3.8180 EUR XMAD 10/03/2025 08:47:03 040003565 1,038 3.8180 EUR XMAD 10/03/2025 08:47:03 040003564 2,081 3.8160 EUR XMAD 10/03/2025 08:48:25 040003628 2,041 3.8180 EUR XMAD 10/03/2025 08:50:04 040003712 1,944 3.8120 EUR XMAD 10/03/2025 08:50:35 040003770 1,924 3.8080 EUR XMAD 10/03/2025 08:51:40 040003857 407 3.8120 EUR XMAD 10/03/2025 08:52:53 040003957 1,417 3.8120 EUR XMAD 10/03/2025 08:52:53 040003958 1,843 3.8040 EUR XMAD 10/03/2025 08:54:25 040004027 1,266 3.8050 EUR XMAD 10/03/2025 08:55:33 040004092 553 3.8050 EUR XMAD 10/03/2025 08:55:33 040004093 1,948 3.8010 EUR XMAD 10/03/2025 08:56:42 040004173 1,904 3.7990 EUR XMAD 10/03/2025 08:56:52 040004213 1,138 3.8020 EUR XMAD 10/03/2025 09:00:03 040004524 713 3.8020 EUR XMAD 10/03/2025 09:00:03 040004523 1,837 3.8120 EUR XMAD 10/03/2025 09:01:15 040004637 1,910 3.8090 EUR XMAD 10/03/2025 09:01:31 040004666 692 3.8050 EUR XMAD 10/03/2025 09:03:45 040004802 2,426 3.8060 EUR XMAD 10/03/2025 09:04:42 040004838 1,338 3.8130 EUR XMAD 10/03/2025 09:07:08 040005058 810 3.8130 EUR XMAD 10/03/2025 09:07:08 040005057 2,123 3.8160 EUR XMAD 10/03/2025 09:07:26 040005065 2,063 3.8140 EUR XMAD 10/03/2025 09:07:26 040005070 1,907 3.8110 EUR XMAD 10/03/2025 09:11:40 040005400 1,898 3.8170 EUR XMAD 10/03/2025 09:13:11 040005599 1,905 3.8150 EUR XMAD 10/03/2025 09:13:17 040005603 392 3.8150 EUR XMAD 10/03/2025 09:13:39 040005621 1,426 3.8150 EUR XMAD 10/03/2025 09:13:39 040005620 1,393 3.8190 EUR XMAD 10/03/2025 09:15:01 040005679 464 3.8190 EUR XMAD 10/03/2025 09:15:01 040005678 1,864 3.8170 EUR XMAD 10/03/2025 09:16:08 040005725 1,847 3.8190 EUR XMAD 10/03/2025 09:17:58 040005825 1,830 3.8240 EUR XMAD 10/03/2025 09:19:09 040005890 2,549 3.8450 EUR XMAD 10/03/2025 09:23:02 040006124 2,412 3.8440 EUR XMAD 10/03/2025 09:23:55 040006189 2,151 3.8450 EUR XMAD 10/03/2025 09:24:41 040006233 1,132 3.8430 EUR XMAD 10/03/2025 09:26:47 040006311 1,000 3.8430 EUR XMAD 10/03/2025 09:26:47 040006310 1,900 3.8440 EUR XMAD 10/03/2025 09:29:31 040006416 1,966 3.8420 EUR XMAD 10/03/2025 09:29:43 040006419 2,012 3.8400 EUR XMAD 10/03/2025 09:29:50 040006421 1,907 3.8440 EUR XMAD 10/03/2025 09:33:57 040006566 30 3.8410 EUR XMAD 10/03/2025 09:35:03 040006656 1,838 3.8410 EUR XMAD 10/03/2025 09:35:03 040006657 1,876 3.8390 EUR XMAD 10/03/2025 09:35:12 040006664 1,873 3.8440 EUR XMAD 10/03/2025 09:36:57 040006719 1,010 3.8530 EUR XMAD 10/03/2025 09:38:26 040006765 828 3.8530 EUR XMAD 10/03/2025 09:38:26 040006766 485 3.8490 EUR XMAD 10/03/2025 09:40:01 040006809 484 3.8490 EUR XMAD 10/03/2025 09:40:01 040006810 873 3.8490 EUR XMAD 10/03/2025 09:40:01 040006811 900 3.8520 EUR XMAD 10/03/2025 09:41:32 040006840 2,307 3.8550 EUR XMAD 10/03/2025 09:42:33 040006880 2,045 3.8590 EUR XMAD 10/03/2025 09:44:14 040006985 2,034 3.8570 EUR XMAD 10/03/2025 09:45:43 040007015 1,571 3.8490 EUR XMAD 10/03/2025 09:47:42 040007081 244 3.8490 EUR XMAD 10/03/2025 09:47:42 040007082 1,826 3.8540 EUR XMAD 10/03/2025 09:50:05 040007166 1,865 3.8510 EUR XMAD 10/03/2025 09:52:09 040007214 257 3.8510 EUR XMAD 10/03/2025 09:54:04 040007250 1,663 3.8510 EUR XMAD 10/03/2025 09:54:04 040007251 1,646 3.8490 EUR XMAD 10/03/2025 09:54:30 040007271 237 3.8490 EUR XMAD 10/03/2025 09:54:30 040007270 1,874 3.8500 EUR XMAD 10/03/2025 09:56:03 040007285 1,905 3.8430 EUR XMAD 10/03/2025 09:57:19 040007331 1,873 3.8380 EUR XMAD 10/03/2025 10:01:57 040007443 926 3.8400 EUR XMAD 10/03/2025 10:01:57 040007437 963 3.8400 EUR XMAD 10/03/2025 10:01:57 040007438 1,857 3.8350 EUR XMAD 10/03/2025 10:02:01 040007448 1,938 3.8340 EUR XMAD 10/03/2025 10:03:42 040007465 1,927 3.8400 EUR XMAD 10/03/2025 10:05:40 040007521 483 3.8360 EUR XMAD 10/03/2025 10:07:30 040007603 1,403 3.8360 EUR XMAD 10/03/2025 10:07:30 040007604 1,894 3.8320 EUR XMAD 10/03/2025 10:09:26 040007633 1,856 3.8300 EUR XMAD 10/03/2025 10:09:26 040007645 1,869 3.8200 EUR XMAD 10/03/2025 10:13:48 040007838 1,869 3.8220 EUR XMAD 10/03/2025 10:13:48 040007835 1,635 3.8220 EUR XMAD 10/03/2025 10:16:14 040007930 98 3.8220 EUR XMAD 10/03/2025 10:16:14 040007928 98 3.8220 EUR XMAD 10/03/2025 10:16:14 040007929 1,836 3.8220 EUR XMAD 10/03/2025 10:17:35 040007973 1,828 3.8200 EUR XMAD 10/03/2025 10:17:35 040007974 1,851 3.8200 EUR XMAD 10/03/2025 10:20:19 040008050 1,890 3.8200 EUR XMAD 10/03/2025 10:22:00 040008094 2,534 3.8280 EUR XMAD 10/03/2025 10:27:45 040008203 500 3.8260 EUR XMAD 10/03/2025 10:27:59 040008233 1,984 3.8260 EUR XMAD 10/03/2025 10:27:59 040008234 410 3.8290 EUR XMAD 10/03/2025 10:28:44 040008241 1,767 3.8290 EUR XMAD 10/03/2025 10:28:44 040008242 2,461 3.8400 EUR XMAD 10/03/2025 10:34:30 040008376 370 3.8380 EUR XMAD 10/03/2025 10:35:28 040008395 2,207 3.8380 EUR XMAD 10/03/2025 10:35:28 040008396 2,857 3.8360 EUR XMAD 10/03/2025 10:35:42 040008403 1,816 3.8330 EUR XMAD 10/03/2025 10:36:24 040008410 1,831 3.8310 EUR XMAD 10/03/2025 10:39:49 040008461 1,426 3.8280 EUR XMAD 10/03/2025 10:40:01 040008471 404 3.8280 EUR XMAD 10/03/2025 10:40:01 040008472 724 3.8260 EUR XMAD 10/03/2025 10:42:04 040008542 1,107 3.8260 EUR XMAD 10/03/2025 10:42:04 040008543 1,824 3.8240 EUR XMAD 10/03/2025 10:44:15 040008638 1,814 3.8280 EUR XMAD 10/03/2025 10:45:53 040008675 1,810 3.8240 EUR XMAD 10/03/2025 10:46:34 040008691 1,828 3.8260 EUR XMAD 10/03/2025 10:49:44 040008747 1,856 3.8360 EUR XMAD 10/03/2025 10:52:33 040008900 1,852 3.8380 EUR XMAD 10/03/2025 10:53:41 040008928 1,043 3.8400 EUR XMAD 10/03/2025 10:53:41 040008925 830 3.8400 EUR XMAD 10/03/2025 10:53:41 040008926 2,533 3.8430 EUR XMAD 10/03/2025 10:59:55 040009075 2,346 3.8440 EUR XMAD 10/03/2025 11:00:49 040009109 2,312 3.8420 EUR XMAD 10/03/2025 11:01:00 040009111 2,018 3.8420 EUR XMAD 10/03/2025 11:04:00 040009169 1,815 3.8400 EUR XMAD 10/03/2025 11:04:00 040009173 1,989 3.8370 EUR XMAD 10/03/2025 11:04:24 040009214 1,912 3.8370 EUR XMAD 10/03/2025 11:06:10 040009350 1,872 3.8350 EUR XMAD 10/03/2025 11:08:11 040009395 1,846 3.8350 EUR XMAD 10/03/2025 11:10:07 040009449 1,870 3.8380 EUR XMAD 10/03/2025 11:12:29 040009483 1,897 3.8360 EUR XMAD 10/03/2025 11:12:42 040009490 426 3.8300 EUR XMAD 10/03/2025 11:15:00 040009541 1,426 3.8300 EUR XMAD 10/03/2025 11:15:00 040009540 1,152 3.8300 EUR XMAD 10/03/2025 11:18:09 040009622 701 3.8300 EUR XMAD 10/03/2025 11:18:09 040009623 835 3.8310 EUR XMAD 10/03/2025 11:19:25 040009646 1,021 3.8310 EUR XMAD 10/03/2025 11:19:25 040009647 322 3.8300 EUR XMAD 10/03/2025 11:22:52 040009697 1,523 3.8300 EUR XMAD 10/03/2025 11:22:52 040009698 606 3.8300 EUR XMAD 10/03/2025 11:23:50 040009706 1,426 3.8300 EUR XMAD 10/03/2025 11:26:26 040009743 480 3.8300 EUR XMAD 10/03/2025 11:26:26 040009742 456 3.8300 EUR XMAD 10/03/2025 11:26:26 040009744 2,106 3.8300 EUR XMAD 10/03/2025 11:27:10 040009759 1,402 3.8240 EUR XMAD 10/03/2025 11:29:38 040009793 650 3.8240 EUR XMAD 10/03/2025 11:29:38 040009792 1,190 3.8290 EUR XMAD 10/03/2025 11:31:53 040009839 759 3.8290 EUR XMAD 10/03/2025 11:31:53 040009838 80 3.8270 EUR XMAD 10/03/2025 11:33:22 040009894 353 3.8270 EUR XMAD 10/03/2025 11:33:49 040009908 1,442 3.8270 EUR XMAD 10/03/2025 11:33:50 040009909 1,840 3.8220 EUR XMAD 10/03/2025 11:35:00 040009984 1,837 3.8260 EUR XMAD 10/03/2025 11:37:22 040010116 1,827 3.8310 EUR XMAD 10/03/2025 11:39:45 040010268 64 3.8300 EUR XMAD 10/03/2025 11:42:22 040010301 1,797 3.8320 EUR XMAD 10/03/2025 11:43:58 040010315 1,426 3.8300 EUR XMAD 10/03/2025 11:49:43 040010449 329 3.8300 EUR XMAD 10/03/2025 11:49:43 040010450 1,829 3.8280 EUR XMAD 10/03/2025 11:49:54 040010452 1,798 3.8250 EUR XMAD 10/03/2025 11:51:01 040010533 2,972 3.8220 EUR XMAD 10/03/2025 11:51:20 040010544 1,810 3.8190 EUR XMAD 10/03/2025 11:51:28 040010551 2,181 3.8220 EUR XMAD 10/03/2025 11:54:39 040010613 3,308 3.8270 EUR XMAD 10/03/2025 12:05:12 040010862 87 3.8250 EUR XMAD 10/03/2025 12:08:17 040010913 1,294 3.8250 EUR XMAD 10/03/2025 12:08:22 040010923 628 3.8250 EUR XMAD 10/03/2025 12:08:22 040010924 2,027 3.8230 EUR XMAD 10/03/2025 12:09:10 040010941 3,687 3.8210 EUR XMAD 10/03/2025 12:09:11 040010943 2,193 3.8200 EUR XMAD 10/03/2025 12:09:45 040011027 973 3.8180 EUR XMAD 10/03/2025 12:10:16 040011042 1,097 3.8180 EUR XMAD 10/03/2025 12:10:16 040011043 1,880 3.8140 EUR XMAD 10/03/2025 12:12:40 040011124 1,850 3.8180 EUR XMAD 10/03/2025 12:16:56 040011203 1,844 3.8160 EUR XMAD 10/03/2025 12:17:03 040011207 1,815 3.8110 EUR XMAD 10/03/2025 12:18:13 040011234 1,815 3.8090 EUR XMAD 10/03/2025 12:18:13 040011237 483 3.8020 EUR XMAD 10/03/2025 12:23:00 040011326 1,426 3.8020 EUR XMAD 10/03/2025 12:23:00 040011325 1,855 3.7950 EUR XMAD 10/03/2025 12:24:24 040011382 876 3.7900 EUR XMAD 10/03/2025 12:26:29 040011430 1,032 3.7900 EUR XMAD 10/03/2025 12:26:29 040011431 1,115 3.7910 EUR XMAD 10/03/2025 12:29:01 040011542 713 3.7910 EUR XMAD 10/03/2025 12:29:01 040011541 1,813 3.7910 EUR XMAD 10/03/2025 12:30:24 040011571 1,850 3.7890 EUR XMAD 10/03/2025 12:31:58 040011646 122 3.7940 EUR XMAD 10/03/2025 12:39:28 040011735 2,353 3.7940 EUR XMAD 10/03/2025 12:39:58 040011739 2,893 3.8010 EUR XMAD 10/03/2025 12:42:17 040011790 1,782 3.8020 EUR XMAD 10/03/2025 12:43:28 040011799 422 3.8010 EUR XMAD 10/03/2025 12:44:33 040011816 1,426 3.8010 EUR XMAD 10/03/2025 12:44:33 040011815 2,300 3.7990 EUR XMAD 10/03/2025 12:45:00 040011821 2,485 3.7950 EUR XMAD 10/03/2025 12:49:04 040011913 2,183 3.7930 EUR XMAD 10/03/2025 12:50:10 040011942 1,884 3.7960 EUR XMAD 10/03/2025 12:53:52 040012009 2,110 3.8010 EUR XMAD 10/03/2025 12:55:01 040012040 523 3.8020 EUR XMAD 10/03/2025 12:57:30 040012120 1,426 3.8020 EUR XMAD 10/03/2025 12:57:30 040012119 1,850 3.8020 EUR XMAD 10/03/2025 12:58:29 040012142 1,210 3.8000 EUR XMAD 10/03/2025 12:58:50 040012144 500 3.7970 EUR XMAD 10/03/2025 13:00:56 040012183 725 3.7970 EUR XMAD 10/03/2025 13:02:36 040012218 581 3.7970 EUR XMAD 10/03/2025 13:02:46 040012219 396 3.7950 EUR XMAD 10/03/2025 13:04:23 040012255 1,478 3.7950 EUR XMAD 10/03/2025 13:04:26 040012256 1,855 3.7930 EUR XMAD 10/03/2025 13:05:28 040012294 1,940 3.7910 EUR XMAD 10/03/2025 13:05:30 040012296 1,332 3.7930 EUR XMAD 10/03/2025 13:07:09 040012326 750 3.7930 EUR XMAD 10/03/2025 13:07:09 040012325 2,050 3.7920 EUR XMAD 10/03/2025 13:08:53 040012350 1,910 3.7960 EUR XMAD 10/03/2025 13:10:21 040012434 1,877 3.7940 EUR XMAD 10/03/2025 13:15:41 040012499 1,911 3.7920 EUR XMAD 10/03/2025 13:16:38 040012503 1,901 3.7900 EUR XMAD 10/03/2025 13:16:40 040012515 1,892 3.7870 EUR XMAD 10/03/2025 13:20:42 040012602 260 3.7870 EUR XMAD 10/03/2025 13:25:33 040012674 2,243 3.7870 EUR XMAD 10/03/2025 13:26:33 040012694 2,199 3.7860 EUR XMAD 10/03/2025 13:28:00 040012717 1,789 3.7840 EUR XMAD 10/03/2025 13:28:18 040012736 1,774 3.7810 EUR XMAD 10/03/2025 13:29:00 040012741 2,179 3.7840 EUR XMAD 10/03/2025 13:31:04 040012831 2,089 3.7850 EUR XMAD 10/03/2025 13:32:08 040012878 2,153 3.7870 EUR XMAD 10/03/2025 13:32:08 040012875 354 3.7780 EUR XMAD 10/03/2025 13:34:59 040013015 1,466 3.7780 EUR XMAD 10/03/2025 13:34:59 040013016 1,844 3.7800 EUR XMAD 10/03/2025 13:36:43 040013076 1,876 3.7860 EUR XMAD 10/03/2025 13:38:50 040013115 1,838 3.7940 EUR XMAD 10/03/2025 13:41:24 040013178 1,850 3.7920 EUR XMAD 10/03/2025 13:42:04 040013190 1,791 3.7970 EUR XMAD 10/03/2025 13:43:43 040013315 1,836 3.7970 EUR XMAD 10/03/2025 13:45:22 040013367 1,822 3.7860 EUR XMAD 10/03/2025 13:47:02 040013433 1,667 3.7880 EUR XMAD 10/03/2025 13:48:32 040013496 1,851 3.7860 EUR XMAD 10/03/2025 13:50:54 040013559 1,900 3.7810 EUR XMAD 10/03/2025 13:51:52 040013620 1,851 3.7760 EUR XMAD 10/03/2025 13:52:58 040013660 1,804 3.7740 EUR XMAD 10/03/2025 13:53:50 040013679 534 3.7680 EUR XMAD 10/03/2025 13:55:33 040013810 1,793 3.7660 EUR XMAD 10/03/2025 13:55:43 040013816 2,529 3.7680 EUR XMAD 10/03/2025 13:58:10 040013881 2,121 3.7630 EUR XMAD 10/03/2025 13:59:02 040013889 2,038 3.7560 EUR XMAD 10/03/2025 14:01:03 040013975 1,928 3.7530 EUR XMAD 10/03/2025 14:02:01 040014077 1,935 3.7610 EUR XMAD 10/03/2025 14:03:10 040014154 1,980 3.7520 EUR XMAD 10/03/2025 14:04:35 040014204 1,937 3.7510 EUR XMAD 10/03/2025 14:05:48 040014236 1,970 3.7490 EUR XMAD 10/03/2025 14:06:01 040014243 1,882 3.7430 EUR XMAD 10/03/2025 14:08:04 040014306 1,865 3.7410 EUR XMAD 10/03/2025 14:10:56 040014381 1,901 3.7410 EUR XMAD 10/03/2025 14:11:04 040014386 1,762 3.7340 EUR XMAD 10/03/2025 14:12:10 040014436 46 3.7340 EUR XMAD 10/03/2025 14:12:10 040014435 24 3.7340 EUR XMAD 10/03/2025 14:12:10 040014434 845 3.7350 EUR XMAD 10/03/2025 14:13:25 040014464 981 3.7350 EUR XMAD 10/03/2025 14:13:25 040014463 1,844 3.7330 EUR XMAD 10/03/2025 14:15:50 040014520 1,925 3.7330 EUR XMAD 10/03/2025 14:16:11 040014528 1,892 3.7200 EUR XMAD 10/03/2025 14:18:17 040014614 1,097 3.7240 EUR XMAD 10/03/2025 14:18:46 040014638 792 3.7240 EUR XMAD 10/03/2025 14:18:46 040014637 1,847 3.7210 EUR XMAD 10/03/2025 14:20:36 040014712 1,944 3.7180 EUR XMAD 10/03/2025 14:21:42 040014759 446 3.7060 EUR XMAD 10/03/2025 14:22:53 040014835 1,787 3.7130 EUR XMAD 10/03/2025 14:24:25 040014879 1,792 3.7130 EUR XMAD 10/03/2025 14:24:51 040014896 2,474 3.7140 EUR XMAD 10/03/2025 14:26:50 040014961 225 3.7030 EUR XMAD 10/03/2025 14:29:31 040015017 401 3.7030 EUR XMAD 10/03/2025 14:29:31 040015018 1,354 3.7030 EUR XMAD 10/03/2025 14:29:33 040015019 582 3.7010 EUR XMAD 10/03/2025 14:29:58 040015032 1,349 3.7010 EUR XMAD 10/03/2025 14:30:01 040015036 500 3.6990 EUR XMAD 10/03/2025 14:30:02 040015110 1,133 3.6910 EUR XMAD 10/03/2025 14:30:44 040015170 265 3.6910 EUR XMAD 10/03/2025 14:30:55 040015188 3,151 3.6920 EUR XMAD 10/03/2025 14:31:50 040015271 3,178 3.6780 EUR XMAD 10/03/2025 14:33:58 040015439 2,026 3.6730 EUR XMAD 10/03/2025 14:35:16 040015510 1,426 3.6730 EUR XMAD 10/03/2025 14:35:16 040015509 1,265 3.6670 EUR XMAD 10/03/2025 14:38:18 040015655 1,937 3.6690 EUR XMAD 10/03/2025 14:38:31 040015658 2,985 3.6720 EUR XMAD 10/03/2025 14:40:45 040015745 3,259 3.6710 EUR XMAD 10/03/2025 14:42:17 040015812 3,405 3.6700 EUR XMAD 10/03/2025 14:44:42 040015953 3,162 3.6620 EUR XMAD 10/03/2025 14:46:20 040016050 1,756 3.6650 EUR XMAD 10/03/2025 14:48:30 040016191 2,451 3.6740 EUR XMAD 10/03/2025 14:51:03 040016277 2,410 3.6740 EUR XMAD 10/03/2025 14:52:03 040016331 2,405 3.6690 EUR XMAD 10/03/2025 14:53:21 040016364 827 3.6690 EUR XMAD 10/03/2025 14:53:21 040016365 3,129 3.6660 EUR XMAD 10/03/2025 14:55:40 040016464 3,164 3.6580 EUR XMAD 10/03/2025 14:57:42 040016578 3,226 3.6670 EUR XMAD 10/03/2025 15:00:05 040016715 3,279 3.6890 EUR XMAD 10/03/2025 15:02:10 040017048 3,156 3.6860 EUR XMAD 10/03/2025 15:04:10 040017102 3,042 3.6980 EUR XMAD 10/03/2025 15:06:05 040017236 2,981 3.6940 EUR XMAD 10/03/2025 15:08:21 040017316 3,504 3.6940 EUR XMAD 10/03/2025 15:10:55 040017391 3,473 3.7010 EUR XMAD 10/03/2025 15:13:30 040017467 2,053 3.7000 EUR XMAD 10/03/2025 15:15:17 040017527 1,115 3.7000 EUR XMAD 10/03/2025 15:15:17 040017526 3,258 3.6990 EUR XMAD 10/03/2025 15:17:05 040017693 1,223 3.6900 EUR XMAD 10/03/2025 15:19:07 040017759 713 3.6900 EUR XMAD 10/03/2025 15:19:07 040017758 1,189 3.6900 EUR XMAD 10/03/2025 15:19:07 040017757 3,251 3.6960 EUR XMAD 10/03/2025 15:21:57 040017814 3,165 3.6940 EUR XMAD 10/03/2025 15:24:00 040017898 3,060 3.6940 EUR XMAD 10/03/2025 15:25:58 040017980 3,070 3.6910 EUR XMAD 10/03/2025 15:27:55 040018012 2,714 3.7020 EUR XMAD 10/03/2025 15:30:26 040018090 408 3.7020 EUR XMAD 10/03/2025 15:30:26 040018089 3,017 3.7060 EUR XMAD 10/03/2025 15:31:48 040018129 3,259 3.7030 EUR XMAD 10/03/2025 15:33:11 040018204 3,053 3.7020 EUR XMAD 10/03/2025 15:35:58 040018291 1,558 3.7080 EUR XMAD 10/03/2025 15:38:26 040018345 117 3.7080 EUR XMAD 10/03/2025 15:38:26 040018346 726 3.7080 EUR XMAD 10/03/2025 15:38:26 040018343 725 3.7080 EUR XMAD 10/03/2025 15:38:26 040018344 27 3.7030 EUR XMAD 10/03/2025 15:39:09 040018394 27 3.7030 EUR XMAD 10/03/2025 15:39:09 040018393 3,114 3.7030 EUR XMAD 10/03/2025 15:39:09 040018395 3,225 3.6960 EUR XMAD 10/03/2025 15:41:18 040018483 3,228 3.6920 EUR XMAD 10/03/2025 15:43:16 040018590 3,342 3.6960 EUR XMAD 10/03/2025 15:45:42 040018693 2,139 3.6960 EUR XMAD 10/03/2025 15:48:27 040018769 840 3.6960 EUR XMAD 10/03/2025 15:48:28 040018770 290 3.6960 EUR XMAD 10/03/2025 15:48:29 040018771 34 3.6960 EUR XMAD 10/03/2025 15:48:30 040018772 5 3.6960 EUR XMAD 10/03/2025 15:48:32 040018773 1 3.6960 EUR XMAD 10/03/2025 15:48:35 040018774 3,250 3.7010 EUR XMAD 10/03/2025 15:49:55 040018915 31 3.6930 EUR XMAD 10/03/2025 15:52:08 040019007 500 3.6930 EUR XMAD 10/03/2025 15:52:19 040019021 2,769 3.6930 EUR XMAD 10/03/2025 15:52:24 040019023 1,287 3.6930 EUR XMAD 10/03/2025 15:54:22 040019099 403 3.6930 EUR XMAD 10/03/2025 15:54:27 040019100 81 3.6930 EUR XMAD 10/03/2025 15:54:28 040019101 27 3.6930 EUR XMAD 10/03/2025 15:54:29 040019102 5 3.6930 EUR XMAD 10/03/2025 15:54:30 040019103 1,807 3.6910 EUR XMAD 10/03/2025 15:54:37 040019108 2,500 3.6890 EUR XMAD 10/03/2025 15:55:16 040019144 2,005 3.6860 EUR XMAD 10/03/2025 15:56:54 040019179 2,047 3.6880 EUR XMAD 10/03/2025 15:57:34 040019187 3,011 3.6830 EUR XMAD 10/03/2025 15:59:11 040019230 1,821 3.6930 EUR XMAD 10/03/2025 16:01:49 040019353 1,538 3.6930 EUR XMAD 10/03/2025 16:02:00 040019360 428 3.6930 EUR XMAD 10/03/2025 16:02:00 040019361 1,114 3.6930 EUR XMAD 10/03/2025 16:02:07 040019391 808 3.6930 EUR XMAD 10/03/2025 16:02:07 040019392 1,928 3.6910 EUR XMAD 10/03/2025 16:02:40 040019415 3,475 3.6900 EUR XMAD 10/03/2025 16:04:36 040019505 1,789 3.6880 EUR XMAD 10/03/2025 16:04:49 040019571 1,898 3.6900 EUR XMAD 10/03/2025 16:05:18 040019631 3,251 3.6940 EUR XMAD 10/03/2025 16:07:21 040019743 982 3.6940 EUR XMAD 10/03/2025 16:08:12 040019783 982 3.6940 EUR XMAD 10/03/2025 16:08:17 040019784 1,964 3.6930 EUR XMAD 10/03/2025 16:10:04 040019884 2,140 3.6930 EUR XMAD 10/03/2025 16:10:23 040019922 1,928 3.6940 EUR XMAD 10/03/2025 16:10:35 040019948 1,726 3.6920 EUR XMAD 10/03/2025 16:10:55 040019955 319 3.6920 EUR XMAD 10/03/2025 16:10:55 040019956 2,005 3.6940 EUR XMAD 10/03/2025 16:11:26 040019978 2,003 3.7030 EUR XMAD 10/03/2025 16:12:25 040020021 1,897 3.7000 EUR XMAD 10/03/2025 16:12:53 040020031 3,380 3.7070 EUR XMAD 10/03/2025 16:14:27 040020127 2,719 3.7080 EUR XMAD 10/03/2025 16:15:12 040020163 2,085 3.7060 EUR XMAD 10/03/2025 16:15:13 040020167 1,852 3.7010 EUR XMAD 10/03/2025 16:16:12 040020195 2,896 3.6990 EUR XMAD 10/03/2025 16:17:10 040020241 1,775 3.6970 EUR XMAD 10/03/2025 16:17:25 040020248 1,782 3.6960 EUR XMAD 10/03/2025 16:18:22 040020276 631 3.6940 EUR XMAD 10/03/2025 16:18:30 040020282 1,148 3.6940 EUR XMAD 10/03/2025 16:18:30 040020281 2,064 3.6990 EUR XMAD 10/03/2025 16:19:43 040020361 247,835 3.7835 EUR OTC 10/03/2025 17:06:44 Venue Volume-weighted average price Aggregate volume LON ��3.1651 1,457,690 MAD ���3.7835 971,793 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 POSBBLLFEXLLBBL