REG - LondonStockExGroup - Transaction in Own Shares
24/09/2025 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:20250924:nRSX5268Aa&default-theme=true
RNS Number : 5268A London Stock Exchange Group PLC 24 September 2025
24 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: 23 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.7600
Highest price paid per share: 82.4800
Average price paid per share: 82.2338
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,852,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,747,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,747,966. 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: 23 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.7600
Highest price paid per share: 82.4800
Average price paid per share: 82.2338
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,852,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,747,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,747,966. 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: 23 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.7600
Highest price paid per share: 82.4800
Average price paid per share: 82.2338
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,852,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,747,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,747,966. 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: 90,000 (ISIN: GB00B0SWJX34)
Date of purchases: 23 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 82.2338 90,000 81.7600 82.4800
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.2338 90,000 81.7600 82.4800
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-23
08:41:36 BST
216
82.2800
XLON
1300722868035337
2025-09-23
08:42:49 BST
98
82.2400
XLON
1300722868035424
2025-09-23
08:42:49 BST
114
82.2400
XLON
1300722868035425
2025-09-23
08:43:07 BST
85
82.2200
XLON
1300722868035491
2025-09-23
08:43:17 BST
76
82.1800
XLON
1300722868035503
2025-09-23
08:46:29 BST
15
82.0200
XLON
1300722868035797
2025-09-23
08:46:29 BST
36
82.0200
XLON
1300722868035798
2025-09-23
08:46:29 BST
18
82.0200
XLON
1300722868035799
2025-09-23
08:47:24 BST
80
81.9800
XLON
1300722868035947
2025-09-23
08:50:38 BST
172
82.1400
XLON
1300722868036294
2025-09-23
08:51:04 BST
179
82.1000
XLON
1300722868036346
2025-09-23
08:51:14 BST
149
82.1400
XLON
1300722868036374
2025-09-23
08:51:37 BST
94
82.1000
XLON
1300722868036411
2025-09-23
08:51:37 BST
56
82.1000
XLON
1300722868036412
2025-09-23
08:53:08 BST
86
82.1600
XLON
1300722868036616
2025-09-23
08:53:08 BST
21
82.1600
XLON
1300722868036617
2025-09-23
08:54:12 BST
64
82.1000
XLON
1300722868036737
2025-09-23
08:54:12 BST
4
82.1000
XLON
1300722868036738
2025-09-23
08:54:56 BST
57
82.1000
XLON
1300722868036851
2025-09-23
08:54:56 BST
38
82.1000
XLON
1300722868036852
2025-09-23
08:57:04 BST
100
82.1800
XLON
1300722868037022
2025-09-23
08:57:36 BST
100
82.1400
XLON
1300722868037115
2025-09-23
08:57:51 BST
78
82.1000
XLON
1300722868037168
2025-09-23
08:59:40 BST
129
82.1600
XLON
1300722868037360
2025-09-23
09:02:29 BST
7
82.1200
XLON
1300722868037685
2025-09-23
09:02:29 BST
105
82.1200
XLON
1300722868037686
2025-09-23
09:03:46 BST
9
82.1200
XLON
1300722868037792
2025-09-23
09:03:46 BST
138
82.1200
XLON
1300722868037793
2025-09-23
09:03:52 BST
87
82.0800
XLON
1300722868037798
2025-09-23
09:04:46 BST
11
82.1000
XLON
1300722868037899
2025-09-23
09:10:25 BST
253
82.3400
XLON
1300722868038593
2025-09-23
09:11:59 BST
10
82.3000
XLON
1300722868038734
2025-09-23
09:12:05 BST
1
82.3000
XLON
1300722868038735
2025-09-23
09:12:05 BST
236
82.3000
XLON
1300722868038736
2025-09-23
09:12:09 BST
239
82.2600
XLON
1300722868038741
2025-09-23
09:16:15 BST
231
82.3800
XLON
1300722868039148
2025-09-23
09:17:31 BST
244
82.4200
XLON
1300722868039272
2025-09-23
09:17:31 BST
45
82.3800
XLON
1300722868039273
2025-09-23
09:17:31 BST
104
82.3800
XLON
1300722868039274
2025-09-23
09:19:14 BST
70
82.3400
XLON
1300722868039366
2025-09-23
09:19:14 BST
170
82.3400
XLON
1300722868039367
2025-09-23
09:20:33 BST
101
82.2800
XLON
1300722868039529
2025-09-23
09:23:00 BST
146
82.3200
XLON
1300722868039691
2025-09-23
09:24:00 BST
131
82.2800
XLON
1300722868039742
2025-09-23
09:24:46 BST
117
82.2400
XLON
1300722868039808
2025-09-23
09:25:19 BST
160
82.2000
XLON
1300722868039883
2025-09-23
09:26:26 BST
109
82.1800
XLON
1300722868039999
2025-09-23
09:28:11 BST
101
82.2000
XLON
1300722868040209
2025-09-23
09:29:04 BST
96
82.1400
XLON
1300722868040279
2025-09-23
09:29:59 BST
7
82.1000
XLON
1300722868040361
2025-09-23
09:30:29 BST
4
82.1800
XLON
1300722868040578
2025-09-23
09:30:29 BST
97
82.1800
XLON
1300722868040579
2025-09-23
09:31:32 BST
94
82.2200
XLON
1300722868040752
2025-09-23
09:33:29 BST
7
82.1800
XLON
1300722868040951
2025-09-23
09:33:29 BST
94
82.1800
XLON
1300722868040952
2025-09-23
09:35:19 BST
104
82.1400
XLON
1300722868041342
2025-09-23
09:36:29 BST
129
82.1600
XLON
1300722868041472
2025-09-23
09:36:55 BST
115
82.2000
XLON
1300722868041553
2025-09-23
09:37:18 BST
136
82.1600
XLON
1300722868041619
2025-09-23
09:37:40 BST
127
82.1200
XLON
1300722868041666
2025-09-23
09:38:18 BST
73
82.1200
XLON
1300722868041768
2025-09-23
09:39:04 BST
71
82.1200
XLON
1300722868041824
2025-09-23
09:41:10 BST
72
82.1600
XLON
1300722868042013
2025-09-23
09:41:41 BST
71
82.1600
XLON
1300722868042035
2025-09-23
09:42:46 BST
66
82.1200
XLON
1300722868042107
2025-09-23
09:43:21 BST
70
82.0600
XLON
1300722868042141
2025-09-23
09:45:40 BST
73
82.0200
XLON
1300722868042296
2025-09-23
09:47:34 BST
73
81.9800
XLON
1300722868042428
2025-09-23
09:50:59 BST
4
82.0000
XLON
1300722868042791
2025-09-23
09:50:59 BST
153
82.0000
XLON
1300722868042792
2025-09-23
09:52:12 BST
153
82.0400
XLON
1300722868042876
2025-09-23
09:55:00 BST
196
82.1000
XLON
1300722868043140
2025-09-23
09:55:10 BST
120
82.0600
XLON
1300722868043184
2025-09-23
09:56:36 BST
4
82.0400
XLON
1300722868043283
2025-09-23
09:56:36 BST
66
82.0400
XLON
1300722868043284
2025-09-23
09:57:29 BST
170
82.0000
XLON
1300722868043320
2025-09-23
09:59:18 BST
73
82.1200
XLON
1300722868043436
2025-09-23
09:59:18 BST
89
82.1200
XLON
1300722868043437
2025-09-23
10:00:09 BST
142
82.1200
XLON
1300722868043507
2025-09-23
10:00:34 BST
3
82.0800
XLON
1300722868043539
2025-09-23
10:00:34 BST
118
82.0800
XLON
1300722868043540
2025-09-23
10:01:46 BST
2
82.0800
XLON
1300722868043622
2025-09-23
10:02:29 BST
3
82.0800
XLON
1300722868043693
2025-09-23
10:02:33 BST
82
82.0800
XLON
1300722868043694
2025-09-23
10:03:29 BST
1
82.0800
XLON
1300722868043780
2025-09-23
10:03:29 BST
81
82.0800
XLON
1300722868043781
2025-09-23
10:05:29 BST
5
82.0400
XLON
1300722868043962
2025-09-23
10:05:29 BST
123
82.0400
XLON
1300722868043963
2025-09-23
10:09:06 BST
175
82.1400
XLON
1300722868044368
2025-09-23
10:09:52 BST
148
82.1000
XLON
1300722868044417
2025-09-23
10:11:46 BST
169
82.1800
XLON
1300722868044762
2025-09-23
10:14:59 BST
1
82.3000
XLON
1300722868044969
2025-09-23
10:14:59 BST
225
82.3000
XLON
1300722868044970
2025-09-23
10:16:22 BST
201
82.3800
XLON
1300722868045035
2025-09-23
10:16:57 BST
158
82.3800
XLON
1300722868045064
2025-09-23
10:16:59 BST
184
82.3400
XLON
1300722868045071
2025-09-23
10:18:18 BST
99
82.2400
XLON
1300722868045184
2025-09-23
10:21:14 BST
96
82.2000
XLON
1300722868045436
2025-09-23
10:21:16 BST
66
82.1600
XLON
1300722868045441
2025-09-23
10:21:19 BST
80
82.1200
XLON
1300722868045454
2025-09-23
10:21:23 BST
76
82.1200
XLON
1300722868045468
2025-09-23
10:21:23 BST
115
82.0600
XLON
1300722868045480
2025-09-23
10:29:07 BST
204
82.2000
XLON
1300722868045977
2025-09-23
10:29:53 BST
219
82.2000
XLON
1300722868046036
2025-09-23
10:30:06 BST
68
82.1600
XLON
1300722868046050
2025-09-23
10:30:06 BST
128
82.1600
XLON
1300722868046051
2025-09-23
10:31:29 BST
167
82.1200
XLON
1300722868046166
2025-09-23
10:33:56 BST
83
82.1000
XLON
1300722868046360
2025-09-23
10:34:29 BST
3
82.0600
XLON
1300722868046386
2025-09-23
10:40:40 BST
218
82.1400
XLON
1300722868046921
2025-09-23
10:40:40 BST
29
82.1400
XLON
1300722868046922
2025-09-23
10:42:14 BST
68
82.1000
XLON
1300722868047040
2025-09-23
10:44:59 BST
5
82.1000
XLON
1300722868047353
2025-09-23
10:45:59 BST
1
82.1000
XLON
1300722868047474
2025-09-23
10:45:59 BST
184
82.1000
XLON
1300722868047475
2025-09-23
10:48:32 BST
2
82.1000
XLON
1300722868047653
2025-09-23
10:48:32 BST
246
82.1000
XLON
1300722868047654
2025-09-23
10:50:00 BST
246
82.1000
XLON
1300722868047736
2025-09-23
10:51:44 BST
245
82.1400
XLON
1300722868047843
2025-09-23
10:51:48 BST
244
82.1000
XLON
1300722868047850
2025-09-23
10:55:26 BST
179
82.1000
XLON
1300722868048125
2025-09-23
10:55:26 BST
65
82.0600
XLON
1300722868048130
2025-09-23
10:55:26 BST
32
82.0600
XLON
1300722868048131
2025-09-23
10:57:39 BST
257
82.0400
XLON
1300722868048443
2025-09-23
10:57:39 BST
124
82.0400
XLON
1300722868048451
2025-09-23
10:57:39 BST
135
82.0400
XLON
1300722868048459
2025-09-23
10:58:36 BST
79
82.1200
XLON
1300722868048575
2025-09-23
10:58:36 BST
81
82.1000
XLON
1300722868048594
2025-09-23
10:59:02 BST
78
82.1800
XLON
1300722868048637
2025-09-23
11:03:10 BST
147
82.3200
XLON
1300722868048966
2025-09-23
11:03:51 BST
108
82.3200
XLON
1300722868049012
2025-09-23
11:04:09 BST
74
82.3200
XLON
1300722868049033
2025-09-23
11:05:06 BST
78
82.3200
XLON
1300722868049098
2025-09-23
11:05:24 BST
69
82.3200
XLON
1300722868049174
2025-09-23
11:06:11 BST
76
82.2600
XLON
1300722868049242
2025-09-23
11:11:01 BST
165
82.3200
XLON
1300722868049642
2025-09-23
11:14:59 BST
54
82.3200
XLON
1300722868049876
2025-09-23
11:14:59 BST
91
82.3200
XLON
1300722868049877
2025-09-23
11:15:49 BST
188
82.3200
XLON
1300722868049978
2025-09-23
11:16:45 BST
74
82.2800
XLON
1300722868050049
2025-09-23
11:20:29 BST
66
82.2200
XLON
1300722868050522
2025-09-23
11:24:15 BST
203
82.2400
XLON
1300722868050991
2025-09-23
11:27:22 BST
240
82.2400
XLON
1300722868051329
2025-09-23
11:31:55 BST
119
82.1800
XLON
1300722868051892
2025-09-23
11:31:58 BST
102
82.1400
XLON
1300722868051908
2025-09-23
11:34:23 BST
239
82.1400
XLON
1300722868052137
2025-09-23
11:34:36 BST
255
82.1200
XLON
1300722868052189
2025-09-23
11:34:42 BST
253
82.0800
XLON
1300722868052212
2025-09-23
11:34:43 BST
77
82.0800
XLON
1300722868052230
2025-09-23
11:34:44 BST
80
82.0400
XLON
1300722868052232
2025-09-23
11:38:53 BST
67
82.0200
XLON
1300722868052514
2025-09-23
11:38:53 BST
19
82.0200
XLON
1300722868052515
2025-09-23
11:52:49 BST
67
82.1800
XLON
1300722868053566
2025-09-23
11:57:38 BST
88
82.2800
XLON
1300722868053889
2025-09-23
11:57:39 BST
254
82.2600
XLON
1300722868053892
2025-09-23
11:58:36 BST
256
82.2800
XLON
1300722868053982
2025-09-23
11:58:37 BST
100
82.2800
XLON
1300722868053991
2025-09-23
11:58:43 BST
248
82.2600
XLON
1300722868053994
2025-09-23
12:00:15 BST
244
82.2600
XLON
1300722868054134
2025-09-23
12:00:48 BST
244
82.2200
XLON
1300722868054171
2025-09-23
12:04:28 BST
242
82.1800
XLON
1300722868054391
2025-09-23
12:06:32 BST
241
82.1200
XLON
1300722868054569
2025-09-23
12:06:32 BST
250
82.0800
XLON
1300722868054573
2025-09-23
12:07:08 BST
256
82.0400
XLON
1300722868054598
2025-09-23
12:09:38 BST
240
81.9800
XLON
1300722868054816
2025-09-23
12:12:13 BST
53
82.0000
XLON
1300722868054976
2025-09-23
12:12:13 BST
42
82.0000
XLON
1300722868054977
2025-09-23
12:12:14 BST
106
81.9600
XLON
1300722868054981
2025-09-23
12:12:30 BST
89
81.9200
XLON
1300722868055008
2025-09-23
12:14:35 BST
104
81.8800
XLON
1300722868055114
2025-09-23
12:14:57 BST
98
81.8200
XLON
1300722868055118
2025-09-23
12:15:28 BST
67
81.8400
XLON
1300722868055149
2025-09-23
12:18:55 BST
138
81.8600
XLON
1300722868055402
2025-09-23
12:21:13 BST
124
81.8400
XLON
1300722868055507
2025-09-23
12:23:11 BST
68
81.8000
XLON
1300722868055648
2025-09-23
12:27:37 BST
81
81.7600
XLON
1300722868056122
2025-09-23
12:28:15 BST
54
81.7600
XLON
1300722868056154
2025-09-23
12:28:15 BST
200
81.7600
XLON
1300722868056155
2025-09-23
12:39:55 BST
45
82.0000
XLON
1300722868056810
2025-09-23
12:39:55 BST
53
82.0000
XLON
1300722868056811
2025-09-23
12:40:42 BST
247
81.9600
XLON
1300722868056893
2025-09-23
12:40:42 BST
95
81.9800
XLON
1300722868056894
2025-09-23
12:42:51 BST
245
82.0000
XLON
1300722868057005
2025-09-23
12:48:45 BST
256
82.0600
XLON
1300722868057247
2025-09-23
12:48:49 BST
240
82.0600
XLON
1300722868057265
2025-09-23
12:55:01 BST
250
82.0600
XLON
1300722868057706
2025-09-23
12:56:10 BST
107
82.0600
XLON
1300722868057789
2025-09-23
12:56:10 BST
140
82.0600
XLON
1300722868057790
2025-09-23
13:00:35 BST
323
82.1000
XLON
1300722868058266
2025-09-23
13:02:12 BST
246
82.2200
XLON
1300722868058451
2025-09-23
13:07:57 BST
253
82.3400
XLON
1300722868058883
2025-09-23
13:09:08 BST
219
82.3600
XLON
1300722868058934
2025-09-23
13:10:42 BST
239
82.3400
XLON
1300722868059021
2025-09-23
13:10:42 BST
147
82.3600
XLON
1300722868059024
2025-09-23
13:11:58 BST
43
82.3000
XLON
1300722868059117
2025-09-23
13:12:35 BST
240
82.3800
XLON
1300722868059187
2025-09-23
13:13:08 BST
254
82.4200
XLON
1300722868059257
2025-09-23
13:13:45 BST
241
82.3800
XLON
1300722868059285
2025-09-23
13:16:48 BST
251
82.3400
XLON
1300722868059602
2025-09-23
13:16:48 BST
206
82.2800
XLON
1300722868059610
2025-09-23
13:19:38 BST
159
82.3600
XLON
1300722868059791
2025-09-23
13:19:45 BST
157
82.3200
XLON
1300722868059811
2025-09-23
13:20:20 BST
147
82.2800
XLON
1300722868059871
2025-09-23
13:21:03 BST
131
82.2600
XLON
1300722868059944
2025-09-23
13:23:56 BST
89
82.2600
XLON
1300722868060175
2025-09-23
13:26:51 BST
187
82.2200
XLON
1300722868060443
2025-09-23
13:30:08 BST
257
82.2200
XLON
1300722868060799
2025-09-23
13:31:09 BST
81
82.1800
XLON
1300722868060876
2025-09-23
13:31:26 BST
176
82.1600
XLON
1300722868060907
2025-09-23
13:31:26 BST
63
82.1600
XLON
1300722868060908
2025-09-23
13:32:20 BST
202
82.2000
XLON
1300722868061069
2025-09-23
13:33:21 BST
137
82.2000
XLON
1300722868061104
2025-09-23
13:37:00 BST
166
82.1600
XLON
1300722868061353
2025-09-23
13:39:02 BST
247
82.2400
XLON
1300722868061606
2025-09-23
13:44:59 BST
76
82.3400
XLON
1300722868062113
2025-09-23
13:44:59 BST
172
82.3400
XLON
1300722868062114
2025-09-23
13:45:43 BST
254
82.3000
XLON
1300722868062201
2025-09-23
13:46:00 BST
247
82.2600
XLON
1300722868062227
2025-09-23
13:49:10 BST
239
82.2000
XLON
1300722868062526
2025-09-23
13:56:00 BST
180
82.2200
XLON
1300722868062920
2025-09-23
13:56:00 BST
72
82.2200
XLON
1300722868062921
2025-09-23
13:56:12 BST
87
82.2000
XLON
1300722868062939
2025-09-23
13:56:12 BST
92
82.2000
XLON
1300722868062940
2025-09-23
13:56:12 BST
55
82.2000
XLON
1300722868062941
2025-09-23
13:57:13 BST
76
82.2400
XLON
1300722868063035
2025-09-23
13:57:13 BST
91
82.2400
XLON
1300722868063036
2025-09-23
13:57:22 BST
246
82.2400
XLON
1300722868063063
2025-09-23
13:58:27 BST
239
82.2000
XLON
1300722868063161
2025-09-23
14:01:03 BST
254
82.1600
XLON
1300722868063402
2025-09-23
14:01:18 BST
246
82.1000
XLON
1300722868063418
2025-09-23
14:04:18 BST
243
82.0600
XLON
1300722868063673
2025-09-23
14:05:05 BST
258
82.0200
XLON
1300722868063730
2025-09-23
14:06:45 BST
239
82.0000
XLON
1300722868063887
2025-09-23
14:07:00 BST
242
81.9600
XLON
1300722868063929
2025-09-23
14:08:28 BST
112
81.9200
XLON
1300722868064079
2025-09-23
14:08:28 BST
134
81.9200
XLON
1300722868064080
2025-09-23
14:08:37 BST
206
81.9400
XLON
1300722868064107
2025-09-23
14:09:52 BST
133
81.9000
XLON
1300722868064217
2025-09-23
14:10:16 BST
257
81.8600
XLON
1300722868064264
2025-09-23
14:10:30 BST
76
81.8400
XLON
1300722868064283
2025-09-23
14:18:14 BST
110
82.1000
XLON
1300722868065159
2025-09-23
14:18:29 BST
243
82.1000
XLON
1300722868065192
2025-09-23
14:20:36 BST
248
82.1400
XLON
1300722868065391
2025-09-23
14:20:36 BST
28
82.1600
XLON
1300722868065393
2025-09-23
14:20:36 BST
38
82.1600
XLON
1300722868065394
2025-09-23
14:20:36 BST
104
82.1600
XLON
1300722868065395
2025-09-23
14:21:32 BST
251
82.1400
XLON
1300722868065501
2025-09-23
14:24:17 BST
248
82.2200
XLON
1300722868065789
2025-09-23
14:24:41 BST
249
82.1800
XLON
1300722868065842
2025-09-23
14:26:43 BST
244
82.2200
XLON
1300722868066016
2025-09-23
14:28:22 BST
118
82.2600
XLON
1300722868066274
2025-09-23
14:28:22 BST
126
82.2600
XLON
1300722868066275
2025-09-23
14:28:22 BST
71
82.2600
XLON
1300722868066276
2025-09-23
14:28:59 BST
251
82.2600
XLON
1300722868066372
2025-09-23
14:29:56 BST
238
82.2600
XLON
1300722868066701
2025-09-23
14:30:00 BST
251
82.2600
XLON
1300722868066777
2025-09-23
14:30:31 BST
247
82.2600
XLON
1300722868066949
2025-09-23
14:31:10 BST
254
82.2600
XLON
1300722868067254
2025-09-23
14:31:49 BST
249
82.2200
XLON
1300722868067420
2025-09-23
14:32:29 BST
250
82.3000
XLON
1300722868067598
2025-09-23
14:34:15 BST
257
82.3800
XLON
1300722868068032
2025-09-23
14:34:58 BST
60
82.3800
XLON
1300722868068209
2025-09-23
14:35:00 BST
13
82.4000
XLON
1300722868068220
2025-09-23
14:35:07 BST
90
82.4400
XLON
1300722868068244
2025-09-23
14:35:12 BST
85
82.4200
XLON
1300722868068256
2025-09-23
14:35:12 BST
168
82.4200
XLON
1300722868068257
2025-09-23
14:35:36 BST
1
82.4200
XLON
1300722868068314
2025-09-23
14:35:37 BST
17
82.4200
XLON
1300722868068317
2025-09-23
14:35:37 BST
21
82.4200
XLON
1300722868068318
2025-09-23
14:35:38 BST
43
82.4400
XLON
1300722868068331
2025-09-23
14:35:38 BST
158
82.4400
XLON
1300722868068332
2025-09-23
14:35:38 BST
56
82.4400
XLON
1300722868068333
2025-09-23
14:35:38 BST
66
82.4400
XLON
1300722868068334
2025-09-23
14:36:22 BST
257
82.4200
XLON
1300722868068467
2025-09-23
14:36:22 BST
45
82.4200
XLON
1300722868068477
2025-09-23
14:36:22 BST
60
82.4200
XLON
1300722868068478
2025-09-23
14:36:22 BST
64
82.4200
XLON
1300722868068479
2025-09-23
14:36:28 BST
88
82.4200
XLON
1300722868068501
2025-09-23
14:36:48 BST
245
82.4200
XLON
1300722868068569
2025-09-23
14:37:37 BST
257
82.4200
XLON
1300722868068710
2025-09-23
14:37:48 BST
247
82.3800
XLON
1300722868068720
2025-09-23
14:37:54 BST
240
82.3800
XLON
1300722868068749
2025-09-23
14:39:30 BST
13
82.4000
XLON
1300722868068989
2025-09-23
14:39:48 BST
30
82.4200
XLON
1300722868069027
2025-09-23
14:39:48 BST
2
82.4200
XLON
1300722868069028
2025-09-23
14:39:48 BST
123
82.4200
XLON
1300722868069029
2025-09-23
14:39:48 BST
119
82.4200
XLON
1300722868069030
2025-09-23
14:40:15 BST
113
82.3800
XLON
1300722868069162
2025-09-23
14:40:15 BST
1
82.3800
XLON
1300722868069163
2025-09-23
14:40:15 BST
25
82.3400
XLON
1300722868069169
2025-09-23
14:40:15 BST
221
82.3400
XLON
1300722868069170
2025-09-23
14:40:56 BST
140
82.3600
XLON
1300722868069313
2025-09-23
14:40:56 BST
42
82.3600
XLON
1300722868069314
2025-09-23
14:40:56 BST
1
82.3600
XLON
1300722868069315
2025-09-23
14:40:56 BST
46
82.3600
XLON
1300722868069316
2025-09-23
14:40:56 BST
20
82.3600
XLON
1300722868069317
2025-09-23
14:40:57 BST
21
82.3200
XLON
1300722868069333
2025-09-23
14:40:57 BST
67
82.3200
XLON
1300722868069334
2025-09-23
14:40:57 BST
169
82.3200
XLON
1300722868069335
2025-09-23
14:40:59 BST
248
82.2800
XLON
1300722868069355
2025-09-23
14:40:59 BST
82
82.2400
XLON
1300722868069361
2025-09-23
14:41:02 BST
159
82.2400
XLON
1300722868069377
2025-09-23
14:41:08 BST
5
82.2800
XLON
1300722868069411
2025-09-23
14:41:14 BST
22
82.2800
XLON
1300722868069426
2025-09-23
14:41:14 BST
43
82.2800
XLON
1300722868069427
2025-09-23
14:42:18 BST
107
82.2400
XLON
1300722868069522
2025-09-23
14:42:42 BST
55
82.1800
XLON
1300722868069639
2025-09-23
14:42:42 BST
58
82.1800
XLON
1300722868069640
2025-09-23
14:42:42 BST
101
82.1800
XLON
1300722868069641
2025-09-23
14:42:42 BST
34
82.1800
XLON
1300722868069642
2025-09-23
14:44:14 BST
8
82.1800
XLON
1300722868069936
2025-09-23
14:44:14 BST
210
82.1800
XLON
1300722868069937
2025-09-23
14:44:46 BST
66
82.1400
XLON
1300722868070051
2025-09-23
14:45:17 BST
110
82.1000
XLON
1300722868070204
2025-09-23
14:45:59 BST
193
82.0800
XLON
1300722868070318
2025-09-23
14:46:06 BST
18
82.1200
XLON
1300722868070348
2025-09-23
14:46:06 BST
21
82.1200
XLON
1300722868070349
2025-09-23
14:46:41 BST
251
82.1200
XLON
1300722868070401
2025-09-23
14:47:03 BST
13
82.0800
XLON
1300722868070451
2025-09-23
14:47:04 BST
62
82.1200
XLON
1300722868070464
2025-09-23
14:47:04 BST
35
82.1200
XLON
1300722868070465
2025-09-23
14:47:04 BST
123
82.1200
XLON
1300722868070466
2025-09-23
14:47:04 BST
103
82.1200
XLON
1300722868070467
2025-09-23
14:47:31 BST
251
82.1000
XLON
1300722868070525
2025-09-23
14:48:43 BST
123
82.1200
XLON
1300722868070700
2025-09-23
14:48:43 BST
76
82.1200
XLON
1300722868070701
2025-09-23
14:49:29 BST
15
82.1400
XLON
1300722868070867
2025-09-23
14:49:29 BST
67
82.1400
XLON
1300722868070868
2025-09-23
14:49:29 BST
123
82.1400
XLON
1300722868070869
2025-09-23
14:49:29 BST
118
82.1400
XLON
1300722868070870
2025-09-23
14:49:49 BST
9
82.1400
XLON
1300722868070944
2025-09-23
14:49:49 BST
54
82.1400
XLON
1300722868070945
2025-09-23
14:50:00 BST
58
82.1400
XLON
1300722868070967
2025-09-23
14:50:00 BST
8
82.1400
XLON
1300722868070968
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.2338 90,000 81.7600 82.4800
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST 58 82.1400 XLON 1300722868071055
2025-09-23 14:50:18 BST 4 82.1400 XLON 1300722868071079
2025-09-23 14:50:18 BST 22 82.1400 XLON 1300722868071083
2025-09-23 14:50:18 BST 27 82.1400 XLON 1300722868071084
2025-09-23 14:50:28 BST 6 82.1400 XLON 1300722868071117
2025-09-23 14:50:28 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-23 08:41:36 BST 216 82.2800 XLON 1300722868035337
2025-09-23 08:42:49 BST 98 82.2400 XLON 1300722868035424
2025-09-23 08:42:49 BST 114 82.2400 XLON 1300722868035425
2025-09-23 08:43:07 BST 85 82.2200 XLON 1300722868035491
2025-09-23 08:43:17 BST 76 82.1800 XLON 1300722868035503
2025-09-23 08:46:29 BST 15 82.0200 XLON 1300722868035797
2025-09-23 08:46:29 BST 36 82.0200 XLON 1300722868035798
2025-09-23 08:46:29 BST 18 82.0200 XLON 1300722868035799
2025-09-23 08:47:24 BST 80 81.9800 XLON 1300722868035947
2025-09-23 08:50:38 BST 172 82.1400 XLON 1300722868036294
2025-09-23 08:51:04 BST 179 82.1000 XLON 1300722868036346
2025-09-23 08:51:14 BST 149 82.1400 XLON 1300722868036374
2025-09-23 08:51:37 BST 94 82.1000 XLON 1300722868036411
2025-09-23 08:51:37 BST 56 82.1000 XLON 1300722868036412
2025-09-23 08:53:08 BST 86 82.1600 XLON 1300722868036616
2025-09-23 08:53:08 BST 21 82.1600 XLON 1300722868036617
2025-09-23 08:54:12 BST 64 82.1000 XLON 1300722868036737
2025-09-23 08:54:12 BST 4 82.1000 XLON 1300722868036738
2025-09-23 08:54:56 BST 57 82.1000 XLON 1300722868036851
2025-09-23 08:54:56 BST 38 82.1000 XLON 1300722868036852
2025-09-23 08:57:04 BST 100 82.1800 XLON 1300722868037022
2025-09-23 08:57:36 BST 100 82.1400 XLON 1300722868037115
2025-09-23 08:57:51 BST 78 82.1000 XLON 1300722868037168
2025-09-23 08:59:40 BST 129 82.1600 XLON 1300722868037360
2025-09-23 09:02:29 BST 7 82.1200 XLON 1300722868037685
2025-09-23 09:02:29 BST 105 82.1200 XLON 1300722868037686
2025-09-23 09:03:46 BST 9 82.1200 XLON 1300722868037792
2025-09-23 09:03:46 BST 138 82.1200 XLON 1300722868037793
2025-09-23 09:03:52 BST 87 82.0800 XLON 1300722868037798
2025-09-23 09:04:46 BST 11 82.1000 XLON 1300722868037899
2025-09-23 09:10:25 BST 253 82.3400 XLON 1300722868038593
2025-09-23 09:11:59 BST 10 82.3000 XLON 1300722868038734
2025-09-23 09:12:05 BST 1 82.3000 XLON 1300722868038735
2025-09-23 09:12:05 BST 236 82.3000 XLON 1300722868038736
2025-09-23 09:12:09 BST 239 82.2600 XLON 1300722868038741
2025-09-23 09:16:15 BST 231 82.3800 XLON 1300722868039148
2025-09-23 09:17:31 BST 244 82.4200 XLON 1300722868039272
2025-09-23 09:17:31 BST 45 82.3800 XLON 1300722868039273
2025-09-23 09:17:31 BST 104 82.3800 XLON 1300722868039274
2025-09-23 09:19:14 BST 70 82.3400 XLON 1300722868039366
2025-09-23 09:19:14 BST 170 82.3400 XLON 1300722868039367
2025-09-23 09:20:33 BST 101 82.2800 XLON 1300722868039529
2025-09-23 09:23:00 BST 146 82.3200 XLON 1300722868039691
2025-09-23 09:24:00 BST 131 82.2800 XLON 1300722868039742
2025-09-23 09:24:46 BST 117 82.2400 XLON 1300722868039808
2025-09-23 09:25:19 BST 160 82.2000 XLON 1300722868039883
2025-09-23 09:26:26 BST 109 82.1800 XLON 1300722868039999
2025-09-23 09:28:11 BST 101 82.2000 XLON 1300722868040209
2025-09-23 09:29:04 BST 96 82.1400 XLON 1300722868040279
2025-09-23 09:29:59 BST 7 82.1000 XLON 1300722868040361
2025-09-23 09:30:29 BST 4 82.1800 XLON 1300722868040578
2025-09-23 09:30:29 BST 97 82.1800 XLON 1300722868040579
2025-09-23 09:31:32 BST 94 82.2200 XLON 1300722868040752
2025-09-23 09:33:29 BST 7 82.1800 XLON 1300722868040951
2025-09-23 09:33:29 BST 94 82.1800 XLON 1300722868040952
2025-09-23 09:35:19 BST 104 82.1400 XLON 1300722868041342
2025-09-23 09:36:29 BST 129 82.1600 XLON 1300722868041472
2025-09-23 09:36:55 BST 115 82.2000 XLON 1300722868041553
2025-09-23 09:37:18 BST 136 82.1600 XLON 1300722868041619
2025-09-23 09:37:40 BST 127 82.1200 XLON 1300722868041666
2025-09-23 09:38:18 BST 73 82.1200 XLON 1300722868041768
2025-09-23 09:39:04 BST 71 82.1200 XLON 1300722868041824
2025-09-23 09:41:10 BST 72 82.1600 XLON 1300722868042013
2025-09-23 09:41:41 BST 71 82.1600 XLON 1300722868042035
2025-09-23 09:42:46 BST 66 82.1200 XLON 1300722868042107
2025-09-23 09:43:21 BST 70 82.0600 XLON 1300722868042141
2025-09-23 09:45:40 BST 73 82.0200 XLON 1300722868042296
2025-09-23 09:47:34 BST 73 81.9800 XLON 1300722868042428
2025-09-23 09:50:59 BST 4 82.0000 XLON 1300722868042791
2025-09-23 09:50:59 BST 153 82.0000 XLON 1300722868042792
2025-09-23 09:52:12 BST 153 82.0400 XLON 1300722868042876
2025-09-23 09:55:00 BST 196 82.1000 XLON 1300722868043140
2025-09-23 09:55:10 BST 120 82.0600 XLON 1300722868043184
2025-09-23 09:56:36 BST 4 82.0400 XLON 1300722868043283
2025-09-23 09:56:36 BST 66 82.0400 XLON 1300722868043284
2025-09-23 09:57:29 BST 170 82.0000 XLON 1300722868043320
2025-09-23 09:59:18 BST 73 82.1200 XLON 1300722868043436
2025-09-23 09:59:18 BST 89 82.1200 XLON 1300722868043437
2025-09-23 10:00:09 BST 142 82.1200 XLON 1300722868043507
2025-09-23 10:00:34 BST 3 82.0800 XLON 1300722868043539
2025-09-23 10:00:34 BST 118 82.0800 XLON 1300722868043540
2025-09-23 10:01:46 BST 2 82.0800 XLON 1300722868043622
2025-09-23 10:02:29 BST 3 82.0800 XLON 1300722868043693
2025-09-23 10:02:33 BST 82 82.0800 XLON 1300722868043694
2025-09-23 10:03:29 BST 1 82.0800 XLON 1300722868043780
2025-09-23 10:03:29 BST 81 82.0800 XLON 1300722868043781
2025-09-23 10:05:29 BST 5 82.0400 XLON 1300722868043962
2025-09-23 10:05:29 BST 123 82.0400 XLON 1300722868043963
2025-09-23 10:09:06 BST 175 82.1400 XLON 1300722868044368
2025-09-23 10:09:52 BST 148 82.1000 XLON 1300722868044417
2025-09-23 10:11:46 BST 169 82.1800 XLON 1300722868044762
2025-09-23 10:14:59 BST 1 82.3000 XLON 1300722868044969
2025-09-23 10:14:59 BST 225 82.3000 XLON 1300722868044970
2025-09-23 10:16:22 BST 201 82.3800 XLON 1300722868045035
2025-09-23 10:16:57 BST 158 82.3800 XLON 1300722868045064
2025-09-23 10:16:59 BST 184 82.3400 XLON 1300722868045071
2025-09-23 10:18:18 BST 99 82.2400 XLON 1300722868045184
2025-09-23 10:21:14 BST 96 82.2000 XLON 1300722868045436
2025-09-23 10:21:16 BST 66 82.1600 XLON 1300722868045441
2025-09-23 10:21:19 BST 80 82.1200 XLON 1300722868045454
2025-09-23 10:21:23 BST 76 82.1200 XLON 1300722868045468
2025-09-23 10:21:23 BST 115 82.0600 XLON 1300722868045480
2025-09-23 10:29:07 BST 204 82.2000 XLON 1300722868045977
2025-09-23 10:29:53 BST 219 82.2000 XLON 1300722868046036
2025-09-23 10:30:06 BST 68 82.1600 XLON 1300722868046050
2025-09-23 10:30:06 BST 128 82.1600 XLON 1300722868046051
2025-09-23 10:31:29 BST 167 82.1200 XLON 1300722868046166
2025-09-23 10:33:56 BST 83 82.1000 XLON 1300722868046360
2025-09-23 10:34:29 BST 3 82.0600 XLON 1300722868046386
2025-09-23 10:40:40 BST 218 82.1400 XLON 1300722868046921
2025-09-23 10:40:40 BST 29 82.1400 XLON 1300722868046922
2025-09-23 10:42:14 BST 68 82.1000 XLON 1300722868047040
2025-09-23 10:44:59 BST 5 82.1000 XLON 1300722868047353
2025-09-23 10:45:59 BST 1 82.1000 XLON 1300722868047474
2025-09-23 10:45:59 BST 184 82.1000 XLON 1300722868047475
2025-09-23 10:48:32 BST 2 82.1000 XLON 1300722868047653
2025-09-23 10:48:32 BST 246 82.1000 XLON 1300722868047654
2025-09-23 10:50:00 BST 246 82.1000 XLON 1300722868047736
2025-09-23 10:51:44 BST 245 82.1400 XLON 1300722868047843
2025-09-23 10:51:48 BST 244 82.1000 XLON 1300722868047850
2025-09-23 10:55:26 BST 179 82.1000 XLON 1300722868048125
2025-09-23 10:55:26 BST 65 82.0600 XLON 1300722868048130
2025-09-23 10:55:26 BST 32 82.0600 XLON 1300722868048131
2025-09-23 10:57:39 BST 257 82.0400 XLON 1300722868048443
2025-09-23 10:57:39 BST 124 82.0400 XLON 1300722868048451
2025-09-23 10:57:39 BST 135 82.0400 XLON 1300722868048459
2025-09-23 10:58:36 BST 79 82.1200 XLON 1300722868048575
2025-09-23 10:58:36 BST 81 82.1000 XLON 1300722868048594
2025-09-23 10:59:02 BST 78 82.1800 XLON 1300722868048637
2025-09-23 11:03:10 BST 147 82.3200 XLON 1300722868048966
2025-09-23 11:03:51 BST 108 82.3200 XLON 1300722868049012
2025-09-23 11:04:09 BST 74 82.3200 XLON 1300722868049033
2025-09-23 11:05:06 BST 78 82.3200 XLON 1300722868049098
2025-09-23 11:05:24 BST 69 82.3200 XLON 1300722868049174
2025-09-23 11:06:11 BST 76 82.2600 XLON 1300722868049242
2025-09-23 11:11:01 BST 165 82.3200 XLON 1300722868049642
2025-09-23 11:14:59 BST 54 82.3200 XLON 1300722868049876
2025-09-23 11:14:59 BST 91 82.3200 XLON 1300722868049877
2025-09-23 11:15:49 BST 188 82.3200 XLON 1300722868049978
2025-09-23 11:16:45 BST 74 82.2800 XLON 1300722868050049
2025-09-23 11:20:29 BST 66 82.2200 XLON 1300722868050522
2025-09-23 11:24:15 BST 203 82.2400 XLON 1300722868050991
2025-09-23 11:27:22 BST 240 82.2400 XLON 1300722868051329
2025-09-23 11:31:55 BST 119 82.1800 XLON 1300722868051892
2025-09-23 11:31:58 BST 102 82.1400 XLON 1300722868051908
2025-09-23 11:34:23 BST 239 82.1400 XLON 1300722868052137
2025-09-23 11:34:36 BST 255 82.1200 XLON 1300722868052189
2025-09-23 11:34:42 BST 253 82.0800 XLON 1300722868052212
2025-09-23 11:34:43 BST 77 82.0800 XLON 1300722868052230
2025-09-23 11:34:44 BST 80 82.0400 XLON 1300722868052232
2025-09-23 11:38:53 BST 67 82.0200 XLON 1300722868052514
2025-09-23 11:38:53 BST 19 82.0200 XLON 1300722868052515
2025-09-23 11:52:49 BST 67 82.1800 XLON 1300722868053566
2025-09-23 11:57:38 BST 88 82.2800 XLON 1300722868053889
2025-09-23 11:57:39 BST 254 82.2600 XLON 1300722868053892
2025-09-23 11:58:36 BST 256 82.2800 XLON 1300722868053982
2025-09-23 11:58:37 BST 100 82.2800 XLON 1300722868053991
2025-09-23 11:58:43 BST 248 82.2600 XLON 1300722868053994
2025-09-23 12:00:15 BST 244 82.2600 XLON 1300722868054134
2025-09-23 12:00:48 BST 244 82.2200 XLON 1300722868054171
2025-09-23 12:04:28 BST 242 82.1800 XLON 1300722868054391
2025-09-23 12:06:32 BST 241 82.1200 XLON 1300722868054569
2025-09-23 12:06:32 BST 250 82.0800 XLON 1300722868054573
2025-09-23 12:07:08 BST 256 82.0400 XLON 1300722868054598
2025-09-23 12:09:38 BST 240 81.9800 XLON 1300722868054816
2025-09-23 12:12:13 BST 53 82.0000 XLON 1300722868054976
2025-09-23 12:12:13 BST 42 82.0000 XLON 1300722868054977
2025-09-23 12:12:14 BST 106 81.9600 XLON 1300722868054981
2025-09-23 12:12:30 BST 89 81.9200 XLON 1300722868055008
2025-09-23 12:14:35 BST 104 81.8800 XLON 1300722868055114
2025-09-23 12:14:57 BST 98 81.8200 XLON 1300722868055118
2025-09-23 12:15:28 BST 67 81.8400 XLON 1300722868055149
2025-09-23 12:18:55 BST 138 81.8600 XLON 1300722868055402
2025-09-23 12:21:13 BST 124 81.8400 XLON 1300722868055507
2025-09-23 12:23:11 BST 68 81.8000 XLON 1300722868055648
2025-09-23 12:27:37 BST 81 81.7600 XLON 1300722868056122
2025-09-23 12:28:15 BST 54 81.7600 XLON 1300722868056154
2025-09-23 12:28:15 BST 200 81.7600 XLON 1300722868056155
2025-09-23 12:39:55 BST 45 82.0000 XLON 1300722868056810
2025-09-23 12:39:55 BST 53 82.0000 XLON 1300722868056811
2025-09-23 12:40:42 BST 247 81.9600 XLON 1300722868056893
2025-09-23 12:40:42 BST 95 81.9800 XLON 1300722868056894
2025-09-23 12:42:51 BST 245 82.0000 XLON 1300722868057005
2025-09-23 12:48:45 BST 256 82.0600 XLON 1300722868057247
2025-09-23 12:48:49 BST 240 82.0600 XLON 1300722868057265
2025-09-23 12:55:01 BST 250 82.0600 XLON 1300722868057706
2025-09-23 12:56:10 BST 107 82.0600 XLON 1300722868057789
2025-09-23 12:56:10 BST 140 82.0600 XLON 1300722868057790
2025-09-23 13:00:35 BST 323 82.1000 XLON 1300722868058266
2025-09-23 13:02:12 BST 246 82.2200 XLON 1300722868058451
2025-09-23 13:07:57 BST 253 82.3400 XLON 1300722868058883
2025-09-23 13:09:08 BST 219 82.3600 XLON 1300722868058934
2025-09-23 13:10:42 BST 239 82.3400 XLON 1300722868059021
2025-09-23 13:10:42 BST 147 82.3600 XLON 1300722868059024
2025-09-23 13:11:58 BST 43 82.3000 XLON 1300722868059117
2025-09-23 13:12:35 BST 240 82.3800 XLON 1300722868059187
2025-09-23 13:13:08 BST 254 82.4200 XLON 1300722868059257
2025-09-23 13:13:45 BST 241 82.3800 XLON 1300722868059285
2025-09-23 13:16:48 BST 251 82.3400 XLON 1300722868059602
2025-09-23 13:16:48 BST 206 82.2800 XLON 1300722868059610
2025-09-23 13:19:38 BST 159 82.3600 XLON 1300722868059791
2025-09-23 13:19:45 BST 157 82.3200 XLON 1300722868059811
2025-09-23 13:20:20 BST 147 82.2800 XLON 1300722868059871
2025-09-23 13:21:03 BST 131 82.2600 XLON 1300722868059944
2025-09-23 13:23:56 BST 89 82.2600 XLON 1300722868060175
2025-09-23 13:26:51 BST 187 82.2200 XLON 1300722868060443
2025-09-23 13:30:08 BST 257 82.2200 XLON 1300722868060799
2025-09-23 13:31:09 BST 81 82.1800 XLON 1300722868060876
2025-09-23 13:31:26 BST 176 82.1600 XLON 1300722868060907
2025-09-23 13:31:26 BST 63 82.1600 XLON 1300722868060908
2025-09-23 13:32:20 BST 202 82.2000 XLON 1300722868061069
2025-09-23 13:33:21 BST 137 82.2000 XLON 1300722868061104
2025-09-23 13:37:00 BST 166 82.1600 XLON 1300722868061353
2025-09-23 13:39:02 BST 247 82.2400 XLON 1300722868061606
2025-09-23 13:44:59 BST 76 82.3400 XLON 1300722868062113
2025-09-23 13:44:59 BST 172 82.3400 XLON 1300722868062114
2025-09-23 13:45:43 BST 254 82.3000 XLON 1300722868062201
2025-09-23 13:46:00 BST 247 82.2600 XLON 1300722868062227
2025-09-23 13:49:10 BST 239 82.2000 XLON 1300722868062526
2025-09-23 13:56:00 BST 180 82.2200 XLON 1300722868062920
2025-09-23 13:56:00 BST 72 82.2200 XLON 1300722868062921
2025-09-23 13:56:12 BST 87 82.2000 XLON 1300722868062939
2025-09-23 13:56:12 BST 92 82.2000 XLON 1300722868062940
2025-09-23 13:56:12 BST 55 82.2000 XLON 1300722868062941
2025-09-23 13:57:13 BST 76 82.2400 XLON 1300722868063035
2025-09-23 13:57:13 BST 91 82.2400 XLON 1300722868063036
2025-09-23 13:57:22 BST 246 82.2400 XLON 1300722868063063
2025-09-23 13:58:27 BST 239 82.2000 XLON 1300722868063161
2025-09-23 14:01:03 BST 254 82.1600 XLON 1300722868063402
2025-09-23 14:01:18 BST 246 82.1000 XLON 1300722868063418
2025-09-23 14:04:18 BST 243 82.0600 XLON 1300722868063673
2025-09-23 14:05:05 BST 258 82.0200 XLON 1300722868063730
2025-09-23 14:06:45 BST 239 82.0000 XLON 1300722868063887
2025-09-23 14:07:00 BST 242 81.9600 XLON 1300722868063929
2025-09-23 14:08:28 BST 112 81.9200 XLON 1300722868064079
2025-09-23 14:08:28 BST 134 81.9200 XLON 1300722868064080
2025-09-23 14:08:37 BST 206 81.9400 XLON 1300722868064107
2025-09-23 14:09:52 BST 133 81.9000 XLON 1300722868064217
2025-09-23 14:10:16 BST 257 81.8600 XLON 1300722868064264
2025-09-23 14:10:30 BST 76 81.8400 XLON 1300722868064283
2025-09-23 14:18:14 BST 110 82.1000 XLON 1300722868065159
2025-09-23 14:18:29 BST 243 82.1000 XLON 1300722868065192
2025-09-23 14:20:36 BST 248 82.1400 XLON 1300722868065391
2025-09-23 14:20:36 BST 28 82.1600 XLON 1300722868065393
2025-09-23 14:20:36 BST 38 82.1600 XLON 1300722868065394
2025-09-23 14:20:36 BST 104 82.1600 XLON 1300722868065395
2025-09-23 14:21:32 BST 251 82.1400 XLON 1300722868065501
2025-09-23 14:24:17 BST 248 82.2200 XLON 1300722868065789
2025-09-23 14:24:41 BST 249 82.1800 XLON 1300722868065842
2025-09-23 14:26:43 BST 244 82.2200 XLON 1300722868066016
2025-09-23 14:28:22 BST 118 82.2600 XLON 1300722868066274
2025-09-23 14:28:22 BST 126 82.2600 XLON 1300722868066275
2025-09-23 14:28:22 BST 71 82.2600 XLON 1300722868066276
2025-09-23 14:28:59 BST 251 82.2600 XLON 1300722868066372
2025-09-23 14:29:56 BST 238 82.2600 XLON 1300722868066701
2025-09-23 14:30:00 BST 251 82.2600 XLON 1300722868066777
2025-09-23 14:30:31 BST 247 82.2600 XLON 1300722868066949
2025-09-23 14:31:10 BST 254 82.2600 XLON 1300722868067254
2025-09-23 14:31:49 BST 249 82.2200 XLON 1300722868067420
2025-09-23 14:32:29 BST 250 82.3000 XLON 1300722868067598
2025-09-23 14:34:15 BST 257 82.3800 XLON 1300722868068032
2025-09-23 14:34:58 BST 60 82.3800 XLON 1300722868068209
2025-09-23 14:35:00 BST 13 82.4000 XLON 1300722868068220
2025-09-23 14:35:07 BST 90 82.4400 XLON 1300722868068244
2025-09-23 14:35:12 BST 85 82.4200 XLON 1300722868068256
2025-09-23 14:35:12 BST 168 82.4200 XLON 1300722868068257
2025-09-23 14:35:36 BST 1 82.4200 XLON 1300722868068314
2025-09-23 14:35:37 BST 17 82.4200 XLON 1300722868068317
2025-09-23 14:35:37 BST 21 82.4200 XLON 1300722868068318
2025-09-23 14:35:38 BST 43 82.4400 XLON 1300722868068331
2025-09-23 14:35:38 BST 158 82.4400 XLON 1300722868068332
2025-09-23 14:35:38 BST 56 82.4400 XLON 1300722868068333
2025-09-23 14:35:38 BST 66 82.4400 XLON 1300722868068334
2025-09-23 14:36:22 BST 257 82.4200 XLON 1300722868068467
2025-09-23 14:36:22 BST 45 82.4200 XLON 1300722868068477
2025-09-23 14:36:22 BST 60 82.4200 XLON 1300722868068478
2025-09-23 14:36:22 BST 64 82.4200 XLON 1300722868068479
2025-09-23 14:36:28 BST 88 82.4200 XLON 1300722868068501
2025-09-23 14:36:48 BST 245 82.4200 XLON 1300722868068569
2025-09-23 14:37:37 BST 257 82.4200 XLON 1300722868068710
2025-09-23 14:37:48 BST 247 82.3800 XLON 1300722868068720
2025-09-23 14:37:54 BST 240 82.3800 XLON 1300722868068749
2025-09-23 14:39:30 BST 13 82.4000 XLON 1300722868068989
2025-09-23 14:39:48 BST 30 82.4200 XLON 1300722868069027
2025-09-23 14:39:48 BST 2 82.4200 XLON 1300722868069028
2025-09-23 14:39:48 BST 123 82.4200 XLON 1300722868069029
2025-09-23 14:39:48 BST 119 82.4200 XLON 1300722868069030
2025-09-23 14:40:15 BST 113 82.3800 XLON 1300722868069162
2025-09-23 14:40:15 BST 1 82.3800 XLON 1300722868069163
2025-09-23 14:40:15 BST 25 82.3400 XLON 1300722868069169
2025-09-23 14:40:15 BST 221 82.3400 XLON 1300722868069170
2025-09-23 14:40:56 BST 140 82.3600 XLON 1300722868069313
2025-09-23 14:40:56 BST 42 82.3600 XLON 1300722868069314
2025-09-23 14:40:56 BST 1 82.3600 XLON 1300722868069315
2025-09-23 14:40:56 BST 46 82.3600 XLON 1300722868069316
2025-09-23 14:40:56 BST 20 82.3600 XLON 1300722868069317
2025-09-23 14:40:57 BST 21 82.3200 XLON 1300722868069333
2025-09-23 14:40:57 BST 67 82.3200 XLON 1300722868069334
2025-09-23 14:40:57 BST 169 82.3200 XLON 1300722868069335
2025-09-23 14:40:59 BST 248 82.2800 XLON 1300722868069355
2025-09-23 14:40:59 BST 82 82.2400 XLON 1300722868069361
2025-09-23 14:41:02 BST 159 82.2400 XLON 1300722868069377
2025-09-23 14:41:08 BST 5 82.2800 XLON 1300722868069411
2025-09-23 14:41:14 BST 22 82.2800 XLON 1300722868069426
2025-09-23 14:41:14 BST 43 82.2800 XLON 1300722868069427
2025-09-23 14:42:18 BST 107 82.2400 XLON 1300722868069522
2025-09-23 14:42:42 BST 55 82.1800 XLON 1300722868069639
2025-09-23 14:42:42 BST 58 82.1800 XLON 1300722868069640
2025-09-23 14:42:42 BST 101 82.1800 XLON 1300722868069641
2025-09-23 14:42:42 BST 34 82.1800 XLON 1300722868069642
2025-09-23 14:44:14 BST 8 82.1800 XLON 1300722868069936
2025-09-23 14:44:14 BST 210 82.1800 XLON 1300722868069937
2025-09-23 14:44:46 BST 66 82.1400 XLON 1300722868070051
2025-09-23 14:45:17 BST 110 82.1000 XLON 1300722868070204
2025-09-23 14:45:59 BST 193 82.0800 XLON 1300722868070318
2025-09-23 14:46:06 BST 18 82.1200 XLON 1300722868070348
2025-09-23 14:46:06 BST 21 82.1200 XLON 1300722868070349
2025-09-23 14:46:41 BST 251 82.1200 XLON 1300722868070401
2025-09-23 14:47:03 BST 13 82.0800 XLON 1300722868070451
2025-09-23 14:47:04 BST 62 82.1200 XLON 1300722868070464
2025-09-23 14:47:04 BST 35 82.1200 XLON 1300722868070465
2025-09-23 14:47:04 BST 123 82.1200 XLON 1300722868070466
2025-09-23 14:47:04 BST 103 82.1200 XLON 1300722868070467
2025-09-23 14:47:31 BST 251 82.1000 XLON 1300722868070525
2025-09-23 14:48:43 BST 123 82.1200 XLON 1300722868070700
2025-09-23 14:48:43 BST 76 82.1200 XLON 1300722868070701
2025-09-23 14:49:29 BST 15 82.1400 XLON 1300722868070867
2025-09-23 14:49:29 BST 67 82.1400 XLON 1300722868070868
2025-09-23 14:49:29 BST 123 82.1400 XLON 1300722868070869
2025-09-23 14:49:29 BST 118 82.1400 XLON 1300722868070870
2025-09-23 14:49:49 BST 9 82.1400 XLON 1300722868070944
2025-09-23 14:49:49 BST 54 82.1400 XLON 1300722868070945
2025-09-23 14:50:00 BST 58 82.1400 XLON 1300722868070967
2025-09-23 14:50:00 BST 8 82.1400 XLON 1300722868070968
2025-09-23 14:50:13 BST 58 82.1400 XLON 1300722868071055
2025-09-23 14:50:18 BST 4 82.1400 XLON 1300722868071079
2025-09-23 14:50:18 BST 22 82.1400 XLON 1300722868071083
2025-09-23 14:50:18 BST 27 82.1400 XLON 1300722868071084
2025-09-23 14:50:28 BST 6 82.1400 XLON 1300722868071117
2025-09-23 14:50:28 BST
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 POSSEDFUDEISEDURecent news on London Stock Exchange
See all newsREG - FTSE Russell - 0 3/8% Treasury Gilt 2030
AnnouncementREG - FTSE Russell - 4 1/8% Treasury Gilt 2031
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - LondonStockExGroup - Trading Statement
AnnouncementREG - LondonStockExGroup - LSEG announces investment in Post Trade Solutions
Announcement