REG - LondonStockExGroup - Transaction in Own Shares
Tue 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250923:nRSW3316Aa&default-theme=true
RNS Number : 3316A London Stock Exchange Group PLC 23 September 2025
23 September 2025
London Stock Exchange Group plc ("LSEG")
Transactions in Own Shares
LSEG announces it has purchased the following number of its ordinary shares of
6(79/86) pence each from Goldman Sachs International ("GSI") on the London
Stock Exchange as part of its share buyback programme, as announced on 04
August 2025.
Date of purchase: 22 September 2025
Aggregate number of ordinary shares purchased: 80,832
Lowest price paid per share: 81.2600
Highest price paid per share: 82.3200
Average price paid per share: 81.9493
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,762,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,837,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,837,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Date of purchase: 22 September 2025
Aggregate number of ordinary shares purchased: 80,832
Lowest price paid per share: 81.2600
Highest price paid per share: 82.3200
Average price paid per share: 81.9493
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,762,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,837,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,837,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Date of purchase: 22 September 2025
Aggregate number of ordinary shares purchased: 80,832
Lowest price paid per share: 81.2600
Highest price paid per share: 82.3200
Average price paid per share: 81.9493
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,762,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,837,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,837,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Schedule of Purchases
Shares purchased: 80,832 (ISIN: GB00B0SWJX34)
Date of purchases: 22 September 2025
Investment firm: GSI
Aggregated information:
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 81.9544 76,729 81.2600 82.3200
Turquoise 81.8542 4,103 81.2600 82.2800
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 81.9544 76,729 81.2600 82.3200
Turquoise 81.8542 4,103 81.2600 82.2800
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-22
08:44:00 BST
126
81.4200
XLON
1300104392744880
2025-09-22
08:44:00 BST
202
81.4200
TRQX
1300104396936310
2025-09-22
08:44:12 BST
129
81.3600
XLON
1300104392744910
2025-09-22
08:44:12 BST
224
81.3600
TRQX
1300104396936333
2025-09-22
08:46:19 BST
132
81.3200
XLON
1300104392745073
2025-09-22
08:46:19 BST
109
81.3200
TRQX
1300104396936546
2025-09-22
08:46:19 BST
118
81.3200
TRQX
1300104396936547
2025-09-22
08:48:07 BST
125
81.2800
XLON
1300104392745201
2025-09-22
08:48:41 BST
72
81.2600
XLON
1300104392745275
2025-09-22
08:53:08 BST
125
81.4200
XLON
1300104392745666
2025-09-22
08:53:29 BST
129
81.3800
XLON
1300104392745690
2025-09-22
08:55:47 BST
128
81.3600
XLON
1300104392745802
2025-09-22
08:55:48 BST
12
81.3400
XLON
1300104392745807
2025-09-22
08:55:48 BST
79
81.3200
XLON
1300104392745808
2025-09-22
08:55:52 BST
34
81.3200
XLON
1300104392745826
2025-09-22
08:55:52 BST
15
81.3200
XLON
1300104392745827
2025-09-22
08:55:53 BST
127
81.3200
XLON
1300104392745843
2025-09-22
08:56:25 BST
128
81.3200
XLON
1300104392745874
2025-09-22
08:56:25 BST
77
81.3400
XLON
1300104392745875
2025-09-22
08:56:25 BST
26
81.3400
XLON
1300104392745876
2025-09-22
08:56:25 BST
17
81.3400
XLON
1300104392745877
2025-09-22
08:56:25 BST
10
81.3400
XLON
1300104392745878
2025-09-22
08:56:25 BST
80
81.3400
XLON
1300104392745879
2025-09-22
08:56:25 BST
34
81.3400
XLON
1300104392745880
2025-09-22
08:56:25 BST
36
81.3400
XLON
1300104392745881
2025-09-22
08:56:25 BST
35
81.3400
XLON
1300104392745882
2025-09-22
08:56:25 BST
2
81.3400
XLON
1300104392745883
2025-09-22
08:56:26 BST
77
81.3200
XLON
1300104392745886
2025-09-22
08:56:27 BST
82
81.3200
XLON
1300104392745887
2025-09-22
08:57:07 BST
126
81.2800
XLON
1300104392745953
2025-09-22
08:57:07 BST
81
81.2800
XLON
1300104392745956
2025-09-22
08:57:07 BST
2
81.2800
XLON
1300104392745957
2025-09-22
08:57:09 BST
77
81.2800
XLON
1300104392745960
2025-09-22
08:57:09 BST
77
81.2600
XLON
1300104392745962
2025-09-22
08:57:09 BST
10
81.2600
XLON
1300104392745963
2025-09-22
08:57:10 BST
77
81.2600
XLON
1300104392745964
2025-09-22
08:57:11 BST
80
81.2600
XLON
1300104392745967
2025-09-22
08:57:11 BST
77
81.2600
XLON
1300104392745968
2025-09-22
08:57:11 BST
81
81.2600
XLON
1300104392745969
2025-09-22
08:57:12 BST
85
81.2600
XLON
1300104392745971
2025-09-22
08:57:12 BST
77
81.2600
XLON
1300104392745972
2025-09-22
08:58:05 BST
39
81.3000
XLON
1300104392746009
2025-09-22
08:58:05 BST
88
81.3000
XLON
1300104392746010
2025-09-22
09:00:00 BST
59
81.3200
XLON
1300104392746162
2025-09-22
09:00:00 BST
45
81.3200
XLON
1300104392746163
2025-09-22
09:00:00 BST
131
81.3000
XLON
1300104392746176
2025-09-22
09:00:00 BST
2
81.3000
XLON
1300104392746177
2025-09-22
09:00:30 BST
125
81.4200
XLON
1300104392746320
2025-09-22
09:00:45 BST
77
81.4800
XLON
1300104392746376
2025-09-22
09:00:45 BST
77
81.5000
XLON
1300104392746377
2025-09-22
09:00:45 BST
104
81.5000
XLON
1300104392746378
2025-09-22
09:00:45 BST
10
81.5000
XLON
1300104392746379
2025-09-22
09:00:45 BST
26
81.5000
XLON
1300104392746380
2025-09-22
09:00:45 BST
23
81.5000
XLON
1300104392746381
2025-09-22
09:00:46 BST
77
81.5000
XLON
1300104392746395
2025-09-22
09:00:46 BST
134
81.5000
XLON
1300104392746396
2025-09-22
09:00:47 BST
85
81.4400
XLON
1300104392746410
2025-09-22
09:00:47 BST
45
81.4400
XLON
1300104392746411
2025-09-22
09:00:47 BST
86
81.4400
TRQX
1300104396938090
2025-09-22
09:00:55 BST
132
81.3800
XLON
1300104392746441
2025-09-22
09:01:02 BST
126
81.3400
XLON
1300104392746446
2025-09-22
09:01:31 BST
45
81.3200
XLON
1300104392746466
2025-09-22
09:01:50 BST
127
81.4600
XLON
1300104392746506
2025-09-22
09:01:51 BST
125
81.5000
XLON
1300104392746520
2025-09-22
09:01:51 BST
20
81.5000
XLON
1300104392746526
2025-09-22
09:01:51 BST
35
81.5000
XLON
1300104392746527
2025-09-22
09:01:51 BST
12
81.5000
XLON
1300104392746528
2025-09-22
09:01:53 BST
77
81.4800
XLON
1300104392746530
2025-09-22
09:01:53 BST
10
81.4800
XLON
1300104392746531
2025-09-22
09:02:18 BST
80
81.5200
XLON
1300104392746580
2025-09-22
09:02:18 BST
79
81.5200
XLON
1300104392746581
2025-09-22
09:02:18 BST
81
81.5200
XLON
1300104392746582
2025-09-22
09:03:22 BST
62
81.5400
XLON
1300104392746654
2025-09-22
09:03:22 BST
70
81.5400
XLON
1300104392746655
2025-09-22
09:03:22 BST
77
81.5600
XLON
1300104392746656
2025-09-22
09:03:22 BST
10
81.5600
XLON
1300104392746657
2025-09-22
09:03:22 BST
10
81.5600
XLON
1300104392746658
2025-09-22
09:03:22 BST
80
81.5600
XLON
1300104392746659
2025-09-22
09:04:40 BST
77
81.5600
XLON
1300104392746781
2025-09-22
09:04:53 BST
97
81.6000
XLON
1300104392746801
2025-09-22
09:04:53 BST
35
81.6000
XLON
1300104392746802
2025-09-22
09:06:28 BST
126
81.5600
XLON
1300104392746925
2025-09-22
09:06:28 BST
4
81.5600
XLON
1300104392746926
2025-09-22
09:07:02 BST
77
81.5600
XLON
1300104392746987
2025-09-22
09:07:02 BST
2
81.5600
XLON
1300104392746988
2025-09-22
09:08:21 BST
79
81.5400
TRQX
1300104396938954
2025-09-22
09:09:38 BST
126
81.5800
XLON
1300104392747242
2025-09-22
09:10:22 BST
66
81.5400
XLON
1300104392747297
2025-09-22
09:10:22 BST
62
81.5400
XLON
1300104392747298
2025-09-22
09:10:22 BST
75
81.5400
TRQX
1300104396939185
2025-09-22
09:12:23 BST
77
81.6200
XLON
1300104392747521
2025-09-22
09:12:26 BST
131
81.5800
XLON
1300104392747534
2025-09-22
09:12:38 BST
126
81.5400
XLON
1300104392747560
2025-09-22
09:12:38 BST
6
81.5400
XLON
1300104392747561
2025-09-22
09:13:08 BST
127
81.5000
XLON
1300104392747632
2025-09-22
09:13:08 BST
26
81.5200
XLON
1300104392747637
2025-09-22
09:13:08 BST
77
81.5400
XLON
1300104392747638
2025-09-22
09:13:08 BST
18
81.5400
XLON
1300104392747639
2025-09-22
09:13:08 BST
26
81.5400
XLON
1300104392747640
2025-09-22
09:13:08 BST
78
81.5400
XLON
1300104392747641
2025-09-22
09:13:08 BST
86
81.5600
XLON
1300104392747642
2025-09-22
09:13:08 BST
6
81.5600
XLON
1300104392747643
2025-09-22
09:14:53 BST
127
81.5400
XLON
1300104392747776
2025-09-22
09:18:13 BST
77
81.5800
XLON
1300104392747986
2025-09-22
09:18:13 BST
36
81.5800
XLON
1300104392747987
2025-09-22
09:18:43 BST
77
81.6200
XLON
1300104392748033
2025-09-22
09:18:44 BST
132
81.6000
XLON
1300104392748035
2025-09-22
09:18:48 BST
77
81.6000
XLON
1300104392748046
2025-09-22
09:18:48 BST
10
81.6000
XLON
1300104392748047
2025-09-22
09:18:48 BST
10
81.6000
XLON
1300104392748048
2025-09-22
09:18:48 BST
81
81.6000
XLON
1300104392748049
2025-09-22
09:18:48 BST
74
81.5800
TRQX
1300104396939817
2025-09-22
09:18:50 BST
41
81.5600
XLON
1300104392748055
2025-09-22
09:18:50 BST
85
81.5600
XLON
1300104392748056
2025-09-22
09:19:22 BST
100
81.5400
XLON
1300104392748098
2025-09-22
09:19:22 BST
125
81.5200
XLON
1300104392748099
2025-09-22
09:19:25 BST
77
81.5000
XLON
1300104392748118
2025-09-22
09:19:25 BST
10
81.5000
XLON
1300104392748119
2025-09-22
09:19:33 BST
120
81.5000
XLON
1300104392748129
2025-09-22
09:19:34 BST
126
81.5000
XLON
1300104392748133
2025-09-22
09:20:26 BST
77
81.5000
XLON
1300104392748194
2025-09-22
09:20:27 BST
50
81.5000
XLON
1300104392748209
2025-09-22
09:20:27 BST
77
81.5000
XLON
1300104392748210
2025-09-22
09:20:58 BST
77
81.5000
XLON
1300104392748266
2025-09-22
09:20:58 BST
2
81.5000
XLON
1300104392748267
2025-09-22
09:20:58 BST
18
81.5000
XLON
1300104392748268
2025-09-22
09:20:58 BST
10
81.5000
XLON
1300104392748269
2025-09-22
09:20:58 BST
80
81.5000
XLON
1300104392748270
2025-09-22
09:20:58 BST
69
81.4800
TRQX
1300104396939996
2025-09-22
09:21:01 BST
77
81.4800
XLON
1300104392748281
2025-09-22
09:22:00 BST
77
81.4800
XLON
1300104392748359
2025-09-22
09:22:10 BST
52
81.5000
XLON
1300104392748371
2025-09-22
09:22:10 BST
116
81.5000
XLON
1300104392748372
2025-09-22
09:22:10 BST
105
81.5000
XLON
1300104392748373
2025-09-22
09:22:10 BST
78
81.5000
XLON
1300104392748374
2025-09-22
09:22:10 BST
134
81.5000
XLON
1300104392748375
2025-09-22
09:22:10 BST
31
81.5000
XLON
1300104392748377
2025-09-22
09:22:10 BST
32
81.5000
XLON
1300104392748378
2025-09-22
09:22:10 BST
32
81.5000
XLON
1300104392748379
2025-09-22
09:22:10 BST
77
81.5000
XLON
1300104392748380
2025-09-22
09:22:10 BST
145
81.5000
XLON
1300104392748381
2025-09-22
09:22:11 BST
32
81.5000
XLON
1300104392748382
2025-09-22
09:22:11 BST
33
81.5000
XLON
1300104392748383
2025-09-22
09:22:11 BST
35
81.5000
XLON
1300104392748384
2025-09-22
09:22:11 BST
77
81.5000
XLON
1300104392748385
2025-09-22
09:22:11 BST
107
81.5000
XLON
1300104392748386
2025-09-22
09:22:11 BST
77
81.5000
XLON
1300104392748387
2025-09-22
09:22:11 BST
36
81.5000
XLON
1300104392748388
2025-09-22
09:22:11 BST
34
81.5000
XLON
1300104392748389
2025-09-22
09:22:11 BST
35
81.5000
XLON
1300104392748390
2025-09-22
09:22:11 BST
28
81.5000
XLON
1300104392748391
2025-09-22
09:22:12 BST
36
81.5000
XLON
1300104392748392
2025-09-22
09:22:12 BST
85
81.5000
XLON
1300104392748393
2025-09-22
09:22:12 BST
75
81.5000
XLON
1300104392748394
2025-09-22
09:22:12 BST
36
81.5000
XLON
1300104392748395
2025-09-22
09:22:12 BST
36
81.5000
XLON
1300104392748396
2025-09-22
09:22:12 BST
49
81.5000
XLON
1300104392748397
2025-09-22
09:22:12 BST
242
81.5000
XLON
1300104392748398
2025-09-22
09:22:12 BST
34
81.5000
XLON
1300104392748399
2025-09-22
09:22:12 BST
33
81.5000
XLON
1300104392748400
2025-09-22
09:22:12 BST
8
81.5000
XLON
1300104392748401
2025-09-22
09:22:13 BST
28
81.5000
XLON
1300104392748402
2025-09-22
09:22:13 BST
77
81.5000
XLON
1300104392748403
2025-09-22
09:22:13 BST
36
81.5000
XLON
1300104392748404
2025-09-22
09:22:13 BST
31
81.5000
XLON
1300104392748405
2025-09-22
09:22:13 BST
145
81.5000
XLON
1300104392748406
2025-09-22
09:22:13 BST
33
81.5000
XLON
1300104392748407
2025-09-22
09:22:13 BST
36
81.5000
XLON
1300104392748408
2025-09-22
09:22:13 BST
77
81.5000
XLON
1300104392748409
2025-09-22
09:22:13 BST
35
81.5000
XLON
1300104392748410
2025-09-22
09:22:13 BST
136
81.5000
XLON
1300104392748411
2025-09-22
09:22:13 BST
129
81.4600
XLON
1300104392748412
2025-09-22
09:22:13 BST
77
81.4600
XLON
1300104392748413
2025-09-22
09:22:13 BST
18
81.4600
XLON
1300104392748414
2025-09-22
09:22:13 BST
76
81.4600
XLON
1300104392748415
2025-09-22
09:22:24 BST
132
81.4200
XLON
1300104392748436
2025-09-22
09:23:14 BST
125
81.4000
XLON
1300104392748511
2025-09-22
09:23:34 BST
75
81.4000
XLON
1300104392748537
2025-09-22
09:23:34 BST
1
81.4000
XLON
1300104392748538
2025-09-22
09:23:34 BST
77
81.4000
XLON
1300104392748539
2025-09-22
09:23:34 BST
10
81.4000
XLON
1300104392748540
2025-09-22
09:23:34 BST
85
81.4000
XLON
1300104392748541
2025-09-22
09:23:54 BST
127
81.3600
XLON
1300104392748551
2025-09-22
09:24:01 BST
73
81.3200
XLON
1300104392748563
2025-09-22
09:24:01 BST
59
81.3200
XLON
1300104392748564
2025-09-22
09:25:01 BST
69
81.3200
XLON
1300104392748639
2025-09-22
09:25:22 BST
79
81.3200
XLON
1300104392748683
2025-09-22
09:25:31 BST
16
81.3000
XLON
1300104392748702
2025-09-22
09:25:32 BST
112
81.3000
XLON
1300104392748703
2025-09-22
09:26:45 BST
18
81.3200
XLON
1300104392748778
2025-09-22
09:26:45 BST
77
81.3200
XLON
1300104392748779
2025-09-22
09:26:45 BST
80
81.3200
XLON
1300104392748780
2025-09-22
09:26:45 BST
77
81.3200
XLON
1300104392748781
2025-09-22
09:26:52 BST
77
81.3200
XLON
1300104392748788
2025-09-22
09:26:52 BST
139
81.3200
XLON
1300104392748789
2025-09-22
09:29:02 BST
60
81.3200
XLON
1300104392748922
2025-09-22
09:29:02 BST
69
81.3200
XLON
1300104392748923
2025-09-22
09:29:02 BST
67
81.3200
TRQX
1300104396940812
2025-09-22
09:29:31 BST
95
81.3400
XLON
1300104392748939
2025-09-22
09:29:31 BST
30
81.3400
XLON
1300104392748940
2025-09-22
09:29:31 BST
1
81.3400
XLON
1300104392748941
2025-09-22
09:29:31 BST
99
81.3400
XLON
1300104392748942
2025-09-22
09:29:31 BST
57
81.3400
XLON
1300104392748943
2025-09-22
09:30:11 BST
107
81.3600
XLON
1300104392748991
2025-09-22
09:30:47 BST
129
81.3200
XLON
1300104392749014
2025-09-22
09:31:28 BST
126
81.3000
XLON
1300104392749067
2025-09-22
09:32:21 BST
5
81.3000
XLON
1300104392749093
2025-09-22
09:33:03 BST
80
81.3000
XLON
1300104392749124
2025-09-22
09:34:01 BST
128
81.2600
XLON
1300104392749204
2025-09-22
09:34:01 BST
67
81.2600
TRQX
1300104396941351
2025-09-22
09:34:28 BST
132
81.2800
XLON
1300104392749253
2025-09-22
09:35:14 BST
80
81.3200
XLON
1300104392749291
2025-09-22
09:37:00 BST
66
81.3200
TRQX
1300104396941647
2025-09-22
09:37:45 BST
95
81.3400
XLON
1300104392749432
2025-09-22
09:37:45 BST
125
81.3000
XLON
1300104392749434
2025-09-22
09:37:45 BST
82
81.3200
XLON
1300104392749441
2025-09-22
09:42:29 BST
132
81.3600
XLON
1300104392749684
2025-09-22
09:43:44 BST
125
81.4000
XLON
1300104392749754
2025-09-22
09:43:50 BST
96
81.4200
XLON
1300104392749759
2025-09-22
09:43:50 BST
138
81.4200
XLON
1300104392749760
2025-09-22
09:45:59 BST
96
81.4000
XLON
1300104392749844
2025-09-22
09:45:59 BST
31
81.4000
XLON
1300104392749845
2025-09-22
09:45:59 BST
80
81.4000
XLON
1300104392749846
2025-09-22
09:45:59 BST
10
81.4000
XLON
1300104392749847
2025-09-22
09:45:59 BST
69
81.3800
TRQX
1300104396942402
2025-09-22
09:46:13 BST
90
81.4200
XLON
1300104392749854
2025-09-22
09:47:08 BST
132
81.6800
XLON
1300104392749961
2025-09-22
09:47:30 BST
129
81.6400
XLON
1300104392749993
2025-09-22
09:50:45 BST
128
81.6800
XLON
1300104392750273
2025-09-22
09:50:45 BST
71
81.7000
TRQX
1300104396942855
2025-09-22
09:53:45 BST
10
81.7000
XLON
1300104392750548
2025-09-22
09:53:45 BST
23
81.7000
XLON
1300104392750549
2025-09-22
09:53:45 BST
53
81.7000
XLON
1300104392750550
2025-09-22
09:55:11 BST
126
81.8400
XLON
1300104392750740
2025-09-22
09:55:11 BST
67
81.8400
TRQX
1300104396943197
2025-09-22
09:56:20 BST
127
81.8600
XLON
1300104392750820
2025-09-22
09:56:29 BST
120
81.8600
XLON
1300104392750869
2025-09-22
09:56:29 BST
56
81.8600
XLON
1300104392750870
2025-09-22
09:56:29 BST
96
81.8600
XLON
1300104392750871
2025-09-22
09:56:29 BST
45
81.8600
XLON
1300104392750872
2025-09-22
09:56:32 BST
55
81.8600
XLON
1300104392750879
2025-09-22
09:56:32 BST
24
81.8600
XLON
1300104392750880
2025-09-22
09:56:32 BST
96
81.8600
XLON
1300104392750881
2025-09-22
09:56:32 BST
85
81.8600
XLON
1300104392750882
2025-09-22
09:56:35 BST
52
81.8600
XLON
1300104392750883
2025-09-22
09:56:38 BST
51
81.8600
XLON
1300104392750884
2025-09-22
09:56:44 BST
50
81.8600
XLON
1300104392750888
2025-09-22
09:56:45 BST
132
81.8600
XLON
1300104392750890
2025-09-22
09:57:09 BST
96
81.8600
XLON
1300104392750922
2025-09-22
09:57:09 BST
50
81.8600
XLON
1300104392750923
2025-09-22
09:58:50 BST
96
81.8600
XLON
1300104392750990
2025-09-22
09:58:50 BST
79
81.8600
XLON
1300104392750991
2025-09-22
09:58:50 BST
80
81.8600
XLON
1300104392750992
2025-09-22
09:58:51 BST
72
81.8600
XLON
1300104392750993
2025-09-22
09:58:51 BST
96
81.8600
XLON
1300104392750994
2025-09-22
10:00:48 BST
125
81.9400
XLON
1300104392751389
2025-09-22
10:00:48 BST
33
81.9600
XLON
1300104392751392
2025-09-22
10:00:48 BST
10
81.9600
XLON
1300104392751393
2025-09-22
10:00:48 BST
80
81.9600
XLON
1300104392751394
2025-09-22
10:00:48 BST
96
81.9600
XLON
1300104392751395
2025-09-22
10:01:31 BST
128
81.9400
XLON
1300104392751640
2025-09-22
10:02:32 BST
66
81.9800
TRQX
1300104396943897
2025-09-22
10:03:08 BST
129
81.9600
XLON
1300104392751811
2025-09-22
10:03:14 BST
96
81.9600
XLON
1300104392751821
2025-09-22
10:03:14 BST
96
81.9600
XLON
1300104392751822
2025-09-22
10:03:14 BST
91
81.9600
XLON
1300104392751823
2025-09-22
10:03:14 BST
32
81.9600
XLON
1300104392751827
2025-09-22
10:03:14 BST
38
81.9600
XLON
1300104392751828
2025-09-22
10:03:14 BST
96
81.9600
XLON
1300104392751829
2025-09-22
10:03:28 BST
96
81.9800
XLON
1300104392751841
2025-09-22
10:03:32 BST
125
81.9600
XLON
1300104392751843
2025-09-22
10:05:33 BST
33
81.9400
XLON
1300104392752005
2025-09-22
10:05:33 BST
36
81.9400
XLON
1300104392752006
2025-09-22
10:05:33 BST
55
81.9400
XLON
1300104392752007
2025-09-22
10:09:16 BST
129
81.9400
XLON
1300104392752227
2025-09-22
10:09:16 BST
67
81.9400
TRQX
1300104396944520
2025-09-22
10:09:24 BST
20
81.9800
XLON
1300104392752255
2025-09-22
10:09:24 BST
31
81.9800
XLON
1300104392752256
2025-09-22
10:09:24 BST
38
81.9800
XLON
1300104392752257
2025-09-22
10:09:24 BST
74
81.9800
XLON
1300104392752258
2025-09-22
10:09:26 BST
31
81.9800
XLON
1300104392752259
2025-09-22
10:09:26 BST
32
81.9800
XLON
1300104392752260
2025-09-22
10:09:26 BST
35
81.9800
XLON
1300104392752261
2025-09-22
10:09:26 BST
38
81.9800
XLON
1300104392752262
2025-09-22
10:09:26 BST
37
81.9800
XLON
1300104392752263
2025-09-22
10:09:26 BST
38
81.9800
XLON
1300104392752264
2025-09-22
10:09:26 BST
32
81.9800
XLON
1300104392752265
2025-09-22
10:09:55 BST
131
81.9800
XLON
1300104392752314
2025-09-22
10:09:55 BST
150
81.9800
XLON
1300104392752316
2025-09-22
10:09:55 BST
96
81.9800
XLON
1300104392752317
2025-09-22
10:11:02 BST
66
82.0200
TRQX
1300104396944752
2025-09-22
10:11:03 BST
10
82.0200
XLON
1300104392752415
2025-09-22
10:11:03 BST
96
82.0200
XLON
1300104392752416
2025-09-22
10:11:03 BST
35
82.0200
XLON
1300104392752417
2025-09-22
10:11:03 BST
36
82.0200
XLON
1300104392752418
2025-09-22
10:11:03 BST
35
82.0200
XLON
1300104392752419
2025-09-22
10:11:03 BST
96
82.0200
XLON
1300104392752420
2025-09-22
10:11:03 BST
31
82.0200
XLON
1300104392752421
2025-09-22
10:11:03 BST
37
82.0200
XLON
1300104392752422
2025-09-22
10:11:03 BST
80
82.0200
XLON
1300104392752423
2025-09-22
10:11:03 BST
38
82.0200
XLON
1300104392752424
2025-09-22
10:11:03 BST
96
82.0200
XLON
1300104392752425
2025-09-22
10:11:03 BST
34
82.0200
XLON
1300104392752426
2025-09-22
10:11:03 BST
85
82.0200
XLON
1300104392752427
2025-09-22
10:11:03 BST
31
82.0200
XLON
1300104392752428
2025-09-22
10:11:03 BST
35
82.0200
XLON
1300104392752429
2025-09-22
10:11:03 BST
36
82.0200
XLON
1300104392752430
2025-09-22
10:11:04 BST
34
82.0200
XLON
1300104392752431
2025-09-22
10:11:04 BST
33
82.0200
XLON
1300104392752432
2025-09-22
10:11:04 BST
96
82.0200
XLON
1300104392752433
2025-09-22
10:11:04 BST
35
82.0200
XLON
1300104392752434
2025-09-22
10:11:04 BST
36
82.0200
XLON
1300104392752435
2025-09-22
10:11:04 BST
96
82.0200
XLON
1300104392752436
2025-09-22
10:11:04 BST
36
82.0200
XLON
1300104392752437
2025-09-22
10:11:04 BST
33
82.0200
XLON
1300104392752438
2025-09-22
10:11:04 BST
81
82.0200
XLON
1300104392752439
2025-09-22
10:11:04 BST
35
82.0200
XLON
1300104392752440
2025-09-22
10:11:05 BST
35
82.0200
XLON
1300104392752441
2025-09-22
10:11:05 BST
96
82.0200
XLON
1300104392752442
2025-09-22
10:11:05 BST
37
82.0200
XLON
1300104392752443
2025-09-22
10:11:05 BST
33
82.0200
XLON
1300104392752444
2025-09-22
10:11:05 BST
116
82.0200
XLON
1300104392752445
2025-09-22
10:11:05 BST
38
82.0200
XLON
1300104392752446
2025-09-22
10:11:05 BST
96
82.0200
XLON
1300104392752447
2025-09-22
10:11:05 BST
36
82.0200
XLON
1300104392752448
2025-09-22
10:11:05 BST
36
82.0200
XLON
1300104392752449
2025-09-22
10:12:43 BST
127
82.0200
XLON
1300104392752535
2025-09-22
10:12:44 BST
96
82.0200
XLON
1300104392752539
2025-09-22
10:12:44 BST
36
82.0200
XLON
1300104392752540
2025-09-22
10:12:44 BST
18
82.0200
XLON
1300104392752541
2025-09-22
10:12:44 BST
80
82.0200
XLON
1300104392752542
2025-09-22
10:12:44 BST
72
82.0200
XLON
1300104392752543
2025-09-22
10:12:44 BST
15
82.0200
XLON
1300104392752544
2025-09-22
10:12:45 BST
22
82.0200
XLON
1300104392752550
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 81.9544 76,729 81.2600 82.3200
Turquoise 81.8542 4,103 81.2600 82.2800
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22 10:12:45 BST 35 82.0200 XLON 1300104392752551
2025-09-22 10:12:45 BST 34 82.0200 XLON 1300104392752552
2025-09-22 10:12:45 BST 96 82.0200 XLON 1300104392752553
2025-09-22 10:12:55 BST 6 82.0200 XLON 1300104392752556
2025-09-22 10:12:55 BST 10 82.0200 XLON 1300104392752557
2025-09-22 10:12:55 BST 36
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22 10:12:45 BST 35 82.0200 XLON 1300104392752551
2025-09-22 10:12:45 BST 34 82.0200 XLON 1300104392752552
2025-09-22 10:12:45 BST 96 82.0200 XLON 1300104392752553
2025-09-22 10:12:55 BST 6 82.0200 XLON 1300104392752556
2025-09-22 10:12:55 BST 10 82.0200 XLON 1300104392752557
2025-09-22 10:12:55 BST 36
class="bg" style="width: 696;">
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-22 08:44:00 BST 126 81.4200 XLON 1300104392744880
2025-09-22 08:44:00 BST 202 81.4200 TRQX 1300104396936310
2025-09-22 08:44:12 BST 129 81.3600 XLON 1300104392744910
2025-09-22 08:44:12 BST 224 81.3600 TRQX 1300104396936333
2025-09-22 08:46:19 BST 132 81.3200 XLON 1300104392745073
2025-09-22 08:46:19 BST 109 81.3200 TRQX 1300104396936546
2025-09-22 08:46:19 BST 118 81.3200 TRQX 1300104396936547
2025-09-22 08:48:07 BST 125 81.2800 XLON 1300104392745201
2025-09-22 08:48:41 BST 72 81.2600 XLON 1300104392745275
2025-09-22 08:53:08 BST 125 81.4200 XLON 1300104392745666
2025-09-22 08:53:29 BST 129 81.3800 XLON 1300104392745690
2025-09-22 08:55:47 BST 128 81.3600 XLON 1300104392745802
2025-09-22 08:55:48 BST 12 81.3400 XLON 1300104392745807
2025-09-22 08:55:48 BST 79 81.3200 XLON 1300104392745808
2025-09-22 08:55:52 BST 34 81.3200 XLON 1300104392745826
2025-09-22 08:55:52 BST 15 81.3200 XLON 1300104392745827
2025-09-22 08:55:53 BST 127 81.3200 XLON 1300104392745843
2025-09-22 08:56:25 BST 128 81.3200 XLON 1300104392745874
2025-09-22 08:56:25 BST 77 81.3400 XLON 1300104392745875
2025-09-22 08:56:25 BST 26 81.3400 XLON 1300104392745876
2025-09-22 08:56:25 BST 17 81.3400 XLON 1300104392745877
2025-09-22 08:56:25 BST 10 81.3400 XLON 1300104392745878
2025-09-22 08:56:25 BST 80 81.3400 XLON 1300104392745879
2025-09-22 08:56:25 BST 34 81.3400 XLON 1300104392745880
2025-09-22 08:56:25 BST 36 81.3400 XLON 1300104392745881
2025-09-22 08:56:25 BST 35 81.3400 XLON 1300104392745882
2025-09-22 08:56:25 BST 2 81.3400 XLON 1300104392745883
2025-09-22 08:56:26 BST 77 81.3200 XLON 1300104392745886
2025-09-22 08:56:27 BST 82 81.3200 XLON 1300104392745887
2025-09-22 08:57:07 BST 126 81.2800 XLON 1300104392745953
2025-09-22 08:57:07 BST 81 81.2800 XLON 1300104392745956
2025-09-22 08:57:07 BST 2 81.2800 XLON 1300104392745957
2025-09-22 08:57:09 BST 77 81.2800 XLON 1300104392745960
2025-09-22 08:57:09 BST 77 81.2600 XLON 1300104392745962
2025-09-22 08:57:09 BST 10 81.2600 XLON 1300104392745963
2025-09-22 08:57:10 BST 77 81.2600 XLON 1300104392745964
2025-09-22 08:57:11 BST 80 81.2600 XLON 1300104392745967
2025-09-22 08:57:11 BST 77 81.2600 XLON 1300104392745968
2025-09-22 08:57:11 BST 81 81.2600 XLON 1300104392745969
2025-09-22 08:57:12 BST 85 81.2600 XLON 1300104392745971
2025-09-22 08:57:12 BST 77 81.2600 XLON 1300104392745972
2025-09-22 08:58:05 BST 39 81.3000 XLON 1300104392746009
2025-09-22 08:58:05 BST 88 81.3000 XLON 1300104392746010
2025-09-22 09:00:00 BST 59 81.3200 XLON 1300104392746162
2025-09-22 09:00:00 BST 45 81.3200 XLON 1300104392746163
2025-09-22 09:00:00 BST 131 81.3000 XLON 1300104392746176
2025-09-22 09:00:00 BST 2 81.3000 XLON 1300104392746177
2025-09-22 09:00:30 BST 125 81.4200 XLON 1300104392746320
2025-09-22 09:00:45 BST 77 81.4800 XLON 1300104392746376
2025-09-22 09:00:45 BST 77 81.5000 XLON 1300104392746377
2025-09-22 09:00:45 BST 104 81.5000 XLON 1300104392746378
2025-09-22 09:00:45 BST 10 81.5000 XLON 1300104392746379
2025-09-22 09:00:45 BST 26 81.5000 XLON 1300104392746380
2025-09-22 09:00:45 BST 23 81.5000 XLON 1300104392746381
2025-09-22 09:00:46 BST 77 81.5000 XLON 1300104392746395
2025-09-22 09:00:46 BST 134 81.5000 XLON 1300104392746396
2025-09-22 09:00:47 BST 85 81.4400 XLON 1300104392746410
2025-09-22 09:00:47 BST 45 81.4400 XLON 1300104392746411
2025-09-22 09:00:47 BST 86 81.4400 TRQX 1300104396938090
2025-09-22 09:00:55 BST 132 81.3800 XLON 1300104392746441
2025-09-22 09:01:02 BST 126 81.3400 XLON 1300104392746446
2025-09-22 09:01:31 BST 45 81.3200 XLON 1300104392746466
2025-09-22 09:01:50 BST 127 81.4600 XLON 1300104392746506
2025-09-22 09:01:51 BST 125 81.5000 XLON 1300104392746520
2025-09-22 09:01:51 BST 20 81.5000 XLON 1300104392746526
2025-09-22 09:01:51 BST 35 81.5000 XLON 1300104392746527
2025-09-22 09:01:51 BST 12 81.5000 XLON 1300104392746528
2025-09-22 09:01:53 BST 77 81.4800 XLON 1300104392746530
2025-09-22 09:01:53 BST 10 81.4800 XLON 1300104392746531
2025-09-22 09:02:18 BST 80 81.5200 XLON 1300104392746580
2025-09-22 09:02:18 BST 79 81.5200 XLON 1300104392746581
2025-09-22 09:02:18 BST 81 81.5200 XLON 1300104392746582
2025-09-22 09:03:22 BST 62 81.5400 XLON 1300104392746654
2025-09-22 09:03:22 BST 70 81.5400 XLON 1300104392746655
2025-09-22 09:03:22 BST 77 81.5600 XLON 1300104392746656
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746657
2025-09-22 09:03:22 BST 10 81.5600 XLON 1300104392746658
2025-09-22 09:03:22 BST 80 81.5600 XLON 1300104392746659
2025-09-22 09:04:40 BST 77 81.5600 XLON 1300104392746781
2025-09-22 09:04:53 BST 97 81.6000 XLON 1300104392746801
2025-09-22 09:04:53 BST 35 81.6000 XLON 1300104392746802
2025-09-22 09:06:28 BST 126 81.5600 XLON 1300104392746925
2025-09-22 09:06:28 BST 4 81.5600 XLON 1300104392746926
2025-09-22 09:07:02 BST 77 81.5600 XLON 1300104392746987
2025-09-22 09:07:02 BST 2 81.5600 XLON 1300104392746988
2025-09-22 09:08:21 BST 79 81.5400 TRQX 1300104396938954
2025-09-22 09:09:38 BST 126 81.5800 XLON 1300104392747242
2025-09-22 09:10:22 BST 66 81.5400 XLON 1300104392747297
2025-09-22 09:10:22 BST 62 81.5400 XLON 1300104392747298
2025-09-22 09:10:22 BST 75 81.5400 TRQX 1300104396939185
2025-09-22 09:12:23 BST 77 81.6200 XLON 1300104392747521
2025-09-22 09:12:26 BST 131 81.5800 XLON 1300104392747534
2025-09-22 09:12:38 BST 126 81.5400 XLON 1300104392747560
2025-09-22 09:12:38 BST 6 81.5400 XLON 1300104392747561
2025-09-22 09:13:08 BST 127 81.5000 XLON 1300104392747632
2025-09-22 09:13:08 BST 26 81.5200 XLON 1300104392747637
2025-09-22 09:13:08 BST 77 81.5400 XLON 1300104392747638
2025-09-22 09:13:08 BST 18 81.5400 XLON 1300104392747639
2025-09-22 09:13:08 BST 26 81.5400 XLON 1300104392747640
2025-09-22 09:13:08 BST 78 81.5400 XLON 1300104392747641
2025-09-22 09:13:08 BST 86 81.5600 XLON 1300104392747642
2025-09-22 09:13:08 BST 6 81.5600 XLON 1300104392747643
2025-09-22 09:14:53 BST 127 81.5400 XLON 1300104392747776
2025-09-22 09:18:13 BST 77 81.5800 XLON 1300104392747986
2025-09-22 09:18:13 BST 36 81.5800 XLON 1300104392747987
2025-09-22 09:18:43 BST 77 81.6200 XLON 1300104392748033
2025-09-22 09:18:44 BST 132 81.6000 XLON 1300104392748035
2025-09-22 09:18:48 BST 77 81.6000 XLON 1300104392748046
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748047
2025-09-22 09:18:48 BST 10 81.6000 XLON 1300104392748048
2025-09-22 09:18:48 BST 81 81.6000 XLON 1300104392748049
2025-09-22 09:18:48 BST 74 81.5800 TRQX 1300104396939817
2025-09-22 09:18:50 BST 41 81.5600 XLON 1300104392748055
2025-09-22 09:18:50 BST 85 81.5600 XLON 1300104392748056
2025-09-22 09:19:22 BST 100 81.5400 XLON 1300104392748098
2025-09-22 09:19:22 BST 125 81.5200 XLON 1300104392748099
2025-09-22 09:19:25 BST 77 81.5000 XLON 1300104392748118
2025-09-22 09:19:25 BST 10 81.5000 XLON 1300104392748119
2025-09-22 09:19:33 BST 120 81.5000 XLON 1300104392748129
2025-09-22 09:19:34 BST 126 81.5000 XLON 1300104392748133
2025-09-22 09:20:26 BST 77 81.5000 XLON 1300104392748194
2025-09-22 09:20:27 BST 50 81.5000 XLON 1300104392748209
2025-09-22 09:20:27 BST 77 81.5000 XLON 1300104392748210
2025-09-22 09:20:58 BST 77 81.5000 XLON 1300104392748266
2025-09-22 09:20:58 BST 2 81.5000 XLON 1300104392748267
2025-09-22 09:20:58 BST 18 81.5000 XLON 1300104392748268
2025-09-22 09:20:58 BST 10 81.5000 XLON 1300104392748269
2025-09-22 09:20:58 BST 80 81.5000 XLON 1300104392748270
2025-09-22 09:20:58 BST 69 81.4800 TRQX 1300104396939996
2025-09-22 09:21:01 BST 77 81.4800 XLON 1300104392748281
2025-09-22 09:22:00 BST 77 81.4800 XLON 1300104392748359
2025-09-22 09:22:10 BST 52 81.5000 XLON 1300104392748371
2025-09-22 09:22:10 BST 116 81.5000 XLON 1300104392748372
2025-09-22 09:22:10 BST 105 81.5000 XLON 1300104392748373
2025-09-22 09:22:10 BST 78 81.5000 XLON 1300104392748374
2025-09-22 09:22:10 BST 134 81.5000 XLON 1300104392748375
2025-09-22 09:22:10 BST 31 81.5000 XLON 1300104392748377
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748378
2025-09-22 09:22:10 BST 32 81.5000 XLON 1300104392748379
2025-09-22 09:22:10 BST 77 81.5000 XLON 1300104392748380
2025-09-22 09:22:10 BST 145 81.5000 XLON 1300104392748381
2025-09-22 09:22:11 BST 32 81.5000 XLON 1300104392748382
2025-09-22 09:22:11 BST 33 81.5000 XLON 1300104392748383
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748384
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748385
2025-09-22 09:22:11 BST 107 81.5000 XLON 1300104392748386
2025-09-22 09:22:11 BST 77 81.5000 XLON 1300104392748387
2025-09-22 09:22:11 BST 36 81.5000 XLON 1300104392748388
2025-09-22 09:22:11 BST 34 81.5000 XLON 1300104392748389
2025-09-22 09:22:11 BST 35 81.5000 XLON 1300104392748390
2025-09-22 09:22:11 BST 28 81.5000 XLON 1300104392748391
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748392
2025-09-22 09:22:12 BST 85 81.5000 XLON 1300104392748393
2025-09-22 09:22:12 BST 75 81.5000 XLON 1300104392748394
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748395
2025-09-22 09:22:12 BST 36 81.5000 XLON 1300104392748396
2025-09-22 09:22:12 BST 49 81.5000 XLON 1300104392748397
2025-09-22 09:22:12 BST 242 81.5000 XLON 1300104392748398
2025-09-22 09:22:12 BST 34 81.5000 XLON 1300104392748399
2025-09-22 09:22:12 BST 33 81.5000 XLON 1300104392748400
2025-09-22 09:22:12 BST 8 81.5000 XLON 1300104392748401
2025-09-22 09:22:13 BST 28 81.5000 XLON 1300104392748402
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748403
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748404
2025-09-22 09:22:13 BST 31 81.5000 XLON 1300104392748405
2025-09-22 09:22:13 BST 145 81.5000 XLON 1300104392748406
2025-09-22 09:22:13 BST 33 81.5000 XLON 1300104392748407
2025-09-22 09:22:13 BST 36 81.5000 XLON 1300104392748408
2025-09-22 09:22:13 BST 77 81.5000 XLON 1300104392748409
2025-09-22 09:22:13 BST 35 81.5000 XLON 1300104392748410
2025-09-22 09:22:13 BST 136 81.5000 XLON 1300104392748411
2025-09-22 09:22:13 BST 129 81.4600 XLON 1300104392748412
2025-09-22 09:22:13 BST 77 81.4600 XLON 1300104392748413
2025-09-22 09:22:13 BST 18 81.4600 XLON 1300104392748414
2025-09-22 09:22:13 BST 76 81.4600 XLON 1300104392748415
2025-09-22 09:22:24 BST 132 81.4200 XLON 1300104392748436
2025-09-22 09:23:14 BST 125 81.4000 XLON 1300104392748511
2025-09-22 09:23:34 BST 75 81.4000 XLON 1300104392748537
2025-09-22 09:23:34 BST 1 81.4000 XLON 1300104392748538
2025-09-22 09:23:34 BST 77 81.4000 XLON 1300104392748539
2025-09-22 09:23:34 BST 10 81.4000 XLON 1300104392748540
2025-09-22 09:23:34 BST 85 81.4000 XLON 1300104392748541
2025-09-22 09:23:54 BST 127 81.3600 XLON 1300104392748551
2025-09-22 09:24:01 BST 73 81.3200 XLON 1300104392748563
2025-09-22 09:24:01 BST 59 81.3200 XLON 1300104392748564
2025-09-22 09:25:01 BST 69 81.3200 XLON 1300104392748639
2025-09-22 09:25:22 BST 79 81.3200 XLON 1300104392748683
2025-09-22 09:25:31 BST 16 81.3000 XLON 1300104392748702
2025-09-22 09:25:32 BST 112 81.3000 XLON 1300104392748703
2025-09-22 09:26:45 BST 18 81.3200 XLON 1300104392748778
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748779
2025-09-22 09:26:45 BST 80 81.3200 XLON 1300104392748780
2025-09-22 09:26:45 BST 77 81.3200 XLON 1300104392748781
2025-09-22 09:26:52 BST 77 81.3200 XLON 1300104392748788
2025-09-22 09:26:52 BST 139 81.3200 XLON 1300104392748789
2025-09-22 09:29:02 BST 60 81.3200 XLON 1300104392748922
2025-09-22 09:29:02 BST 69 81.3200 XLON 1300104392748923
2025-09-22 09:29:02 BST 67 81.3200 TRQX 1300104396940812
2025-09-22 09:29:31 BST 95 81.3400 XLON 1300104392748939
2025-09-22 09:29:31 BST 30 81.3400 XLON 1300104392748940
2025-09-22 09:29:31 BST 1 81.3400 XLON 1300104392748941
2025-09-22 09:29:31 BST 99 81.3400 XLON 1300104392748942
2025-09-22 09:29:31 BST 57 81.3400 XLON 1300104392748943
2025-09-22 09:30:11 BST 107 81.3600 XLON 1300104392748991
2025-09-22 09:30:47 BST 129 81.3200 XLON 1300104392749014
2025-09-22 09:31:28 BST 126 81.3000 XLON 1300104392749067
2025-09-22 09:32:21 BST 5 81.3000 XLON 1300104392749093
2025-09-22 09:33:03 BST 80 81.3000 XLON 1300104392749124
2025-09-22 09:34:01 BST 128 81.2600 XLON 1300104392749204
2025-09-22 09:34:01 BST 67 81.2600 TRQX 1300104396941351
2025-09-22 09:34:28 BST 132 81.2800 XLON 1300104392749253
2025-09-22 09:35:14 BST 80 81.3200 XLON 1300104392749291
2025-09-22 09:37:00 BST 66 81.3200 TRQX 1300104396941647
2025-09-22 09:37:45 BST 95 81.3400 XLON 1300104392749432
2025-09-22 09:37:45 BST 125 81.3000 XLON 1300104392749434
2025-09-22 09:37:45 BST 82 81.3200 XLON 1300104392749441
2025-09-22 09:42:29 BST 132 81.3600 XLON 1300104392749684
2025-09-22 09:43:44 BST 125 81.4000 XLON 1300104392749754
2025-09-22 09:43:50 BST 96 81.4200 XLON 1300104392749759
2025-09-22 09:43:50 BST 138 81.4200 XLON 1300104392749760
2025-09-22 09:45:59 BST 96 81.4000 XLON 1300104392749844
2025-09-22 09:45:59 BST 31 81.4000 XLON 1300104392749845
2025-09-22 09:45:59 BST 80 81.4000 XLON 1300104392749846
2025-09-22 09:45:59 BST 10 81.4000 XLON 1300104392749847
2025-09-22 09:45:59 BST 69 81.3800 TRQX 1300104396942402
2025-09-22 09:46:13 BST 90 81.4200 XLON 1300104392749854
2025-09-22 09:47:08 BST 132 81.6800 XLON 1300104392749961
2025-09-22 09:47:30 BST 129 81.6400 XLON 1300104392749993
2025-09-22 09:50:45 BST 128 81.6800 XLON 1300104392750273
2025-09-22 09:50:45 BST 71 81.7000 TRQX 1300104396942855
2025-09-22 09:53:45 BST 10 81.7000 XLON 1300104392750548
2025-09-22 09:53:45 BST 23 81.7000 XLON 1300104392750549
2025-09-22 09:53:45 BST 53 81.7000 XLON 1300104392750550
2025-09-22 09:55:11 BST 126 81.8400 XLON 1300104392750740
2025-09-22 09:55:11 BST 67 81.8400 TRQX 1300104396943197
2025-09-22 09:56:20 BST 127 81.8600 XLON 1300104392750820
2025-09-22 09:56:29 BST 120 81.8600 XLON 1300104392750869
2025-09-22 09:56:29 BST 56 81.8600 XLON 1300104392750870
2025-09-22 09:56:29 BST 96 81.8600 XLON 1300104392750871
2025-09-22 09:56:29 BST 45 81.8600 XLON 1300104392750872
2025-09-22 09:56:32 BST 55 81.8600 XLON 1300104392750879
2025-09-22 09:56:32 BST 24 81.8600 XLON 1300104392750880
2025-09-22 09:56:32 BST 96 81.8600 XLON 1300104392750881
2025-09-22 09:56:32 BST 85 81.8600 XLON 1300104392750882
2025-09-22 09:56:35 BST 52 81.8600 XLON 1300104392750883
2025-09-22 09:56:38 BST 51 81.8600 XLON 1300104392750884
2025-09-22 09:56:44 BST 50 81.8600 XLON 1300104392750888
2025-09-22 09:56:45 BST 132 81.8600 XLON 1300104392750890
2025-09-22 09:57:09 BST 96 81.8600 XLON 1300104392750922
2025-09-22 09:57:09 BST 50 81.8600 XLON 1300104392750923
2025-09-22 09:58:50 BST 96 81.8600 XLON 1300104392750990
2025-09-22 09:58:50 BST 79 81.8600 XLON 1300104392750991
2025-09-22 09:58:50 BST 80 81.8600 XLON 1300104392750992
2025-09-22 09:58:51 BST 72 81.8600 XLON 1300104392750993
2025-09-22 09:58:51 BST 96 81.8600 XLON 1300104392750994
2025-09-22 10:00:48 BST 125 81.9400 XLON 1300104392751389
2025-09-22 10:00:48 BST 33 81.9600 XLON 1300104392751392
2025-09-22 10:00:48 BST 10 81.9600 XLON 1300104392751393
2025-09-22 10:00:48 BST 80 81.9600 XLON 1300104392751394
2025-09-22 10:00:48 BST 96 81.9600 XLON 1300104392751395
2025-09-22 10:01:31 BST 128 81.9400 XLON 1300104392751640
2025-09-22 10:02:32 BST 66 81.9800 TRQX 1300104396943897
2025-09-22 10:03:08 BST 129 81.9600 XLON 1300104392751811
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751821
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751822
2025-09-22 10:03:14 BST 91 81.9600 XLON 1300104392751823
2025-09-22 10:03:14 BST 32 81.9600 XLON 1300104392751827
2025-09-22 10:03:14 BST 38 81.9600 XLON 1300104392751828
2025-09-22 10:03:14 BST 96 81.9600 XLON 1300104392751829
2025-09-22 10:03:28 BST 96 81.9800 XLON 1300104392751841
2025-09-22 10:03:32 BST 125 81.9600 XLON 1300104392751843
2025-09-22 10:05:33 BST 33 81.9400 XLON 1300104392752005
2025-09-22 10:05:33 BST 36 81.9400 XLON 1300104392752006
2025-09-22 10:05:33 BST 55 81.9400 XLON 1300104392752007
2025-09-22 10:09:16 BST 129 81.9400 XLON 1300104392752227
2025-09-22 10:09:16 BST 67 81.9400 TRQX 1300104396944520
2025-09-22 10:09:24 BST 20 81.9800 XLON 1300104392752255
2025-09-22 10:09:24 BST 31 81.9800 XLON 1300104392752256
2025-09-22 10:09:24 BST 38 81.9800 XLON 1300104392752257
2025-09-22 10:09:24 BST 74 81.9800 XLON 1300104392752258
2025-09-22 10:09:26 BST 31 81.9800 XLON 1300104392752259
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752260
2025-09-22 10:09:26 BST 35 81.9800 XLON 1300104392752261
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752262
2025-09-22 10:09:26 BST 37 81.9800 XLON 1300104392752263
2025-09-22 10:09:26 BST 38 81.9800 XLON 1300104392752264
2025-09-22 10:09:26 BST 32 81.9800 XLON 1300104392752265
2025-09-22 10:09:55 BST 131 81.9800 XLON 1300104392752314
2025-09-22 10:09:55 BST 150 81.9800 XLON 1300104392752316
2025-09-22 10:09:55 BST 96 81.9800 XLON 1300104392752317
2025-09-22 10:11:02 BST 66 82.0200 TRQX 1300104396944752
2025-09-22 10:11:03 BST 10 82.0200 XLON 1300104392752415
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752416
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752417
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752418
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752419
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752420
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752421
2025-09-22 10:11:03 BST 37 82.0200 XLON 1300104392752422
2025-09-22 10:11:03 BST 80 82.0200 XLON 1300104392752423
2025-09-22 10:11:03 BST 38 82.0200 XLON 1300104392752424
2025-09-22 10:11:03 BST 96 82.0200 XLON 1300104392752425
2025-09-22 10:11:03 BST 34 82.0200 XLON 1300104392752426
2025-09-22 10:11:03 BST 85 82.0200 XLON 1300104392752427
2025-09-22 10:11:03 BST 31 82.0200 XLON 1300104392752428
2025-09-22 10:11:03 BST 35 82.0200 XLON 1300104392752429
2025-09-22 10:11:03 BST 36 82.0200 XLON 1300104392752430
2025-09-22 10:11:04 BST 34 82.0200 XLON 1300104392752431
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752432
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752433
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752434
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752435
2025-09-22 10:11:04 BST 96 82.0200 XLON 1300104392752436
2025-09-22 10:11:04 BST 36 82.0200 XLON 1300104392752437
2025-09-22 10:11:04 BST 33 82.0200 XLON 1300104392752438
2025-09-22 10:11:04 BST 81 82.0200 XLON 1300104392752439
2025-09-22 10:11:04 BST 35 82.0200 XLON 1300104392752440
2025-09-22 10:11:05 BST 35 82.0200 XLON 1300104392752441
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752442
2025-09-22 10:11:05 BST 37 82.0200 XLON 1300104392752443
2025-09-22 10:11:05 BST 33 82.0200 XLON 1300104392752444
2025-09-22 10:11:05 BST 116 82.0200 XLON 1300104392752445
2025-09-22 10:11:05 BST 38 82.0200 XLON 1300104392752446
2025-09-22 10:11:05 BST 96 82.0200 XLON 1300104392752447
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752448
2025-09-22 10:11:05 BST 36 82.0200 XLON 1300104392752449
2025-09-22 10:12:43 BST 127 82.0200 XLON 1300104392752535
2025-09-22 10:12:44 BST 96 82.0200 XLON 1300104392752539
2025-09-22 10:12:44 BST 36 82.0200 XLON 1300104392752540
2025-09-22 10:12:44 BST 18 82.0200 XLON 1300104392752541
2025-09-22 10:12:44 BST 80 82.0200 XLON 1300104392752542
2025-09-22 10:12:44 BST 72 82.0200 XLON 1300104392752543
2025-09-22 10:12:44 BST 15 82.0200 XLON 1300104392752544
2025-09-22 10:12:45 BST 22 82.0200 XLON 1300104392752550
2025-09-22 10:12:45 BST 35 82.0200 XLON 1300104392752551
2025-09-22 10:12:45 BST 34 82.0200 XLON 1300104392752552
2025-09-22 10:12:45 BST 96 82.0200 XLON 1300104392752553
2025-09-22 10:12:55 BST 6 82.0200 XLON 1300104392752556
2025-09-22 10:12:55 BST 10 82.0200 XLON 1300104392752557
2025-09-22 10:12:55 BST 36 82.0200
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSSEAFAEEISEFURecent news on London Stock Exchange
See all newsREG - FTSE Russell - 4 3/4% Treasury Gilt 2035
AnnouncementREG - LondonStockExGroup - LSEG Board Appointment: Confirmation of Start Date
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - FTSE Russell - 1 1/8% Index-linked Treasury Gilt 2035
AnnouncementREG - FTSE Russell - New Conventional Gilt 2041
Announcement