REG - LondonStockExGroup - Transaction in Own Shares
Today 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:20250925:nRSY7179Aa&default-theme=true
RNS Number : 7179A London Stock Exchange Group PLC 25 September 2025
25 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: 24 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.2600
Highest price paid per share: 82.6200
Average price paid per share: 82.1066
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,942,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,657,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,657,966. 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: 24 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.2600
Highest price paid per share: 82.6200
Average price paid per share: 82.1066
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,942,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,657,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,657,966. 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: 24 September 2025
Aggregate number of ordinary shares purchased: 90,000
Lowest price paid per share: 81.2600
Highest price paid per share: 82.6200
Average price paid per share: 82.1066
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,942,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,657,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,657,966. 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: 24 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 82.1066 90,000 81.2600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.1066 90,000 81.2600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-24
08:29:46 BST
218
81.8800
XLON
1301341343324569
2025-09-24
08:31:15 BST
128
81.8800
XLON
1301341343324951
2025-09-24
08:31:15 BST
21
81.8800
XLON
1301341343324952
2025-09-24
08:32:15 BST
210
81.8400
XLON
1301341343325087
2025-09-24
08:35:18 BST
119
81.9000
XLON
1301341343325489
2025-09-24
08:35:45 BST
108
81.8600
XLON
1301341343325509
2025-09-24
08:36:02 BST
80
81.8000
XLON
1301341343325540
2025-09-24
08:40:05 BST
215
81.8200
XLON
1301341343326192
2025-09-24
08:42:27 BST
163
81.8000
XLON
1301341343326453
2025-09-24
08:44:26 BST
189
81.8800
XLON
1301341343326690
2025-09-24
08:49:44 BST
247
82.0200
XLON
1301341343327317
2025-09-24
08:50:59 BST
236
81.9600
XLON
1301341343327497
2025-09-24
08:52:40 BST
227
81.9200
XLON
1301341343327595
2025-09-24
08:53:28 BST
107
81.8800
XLON
1301341343327656
2025-09-24
08:53:28 BST
60
81.8800
XLON
1301341343327657
2025-09-24
08:55:07 BST
145
81.8200
XLON
1301341343327799
2025-09-24
08:57:10 BST
110
81.9800
XLON
1301341343328094
2025-09-24
08:57:10 BST
66
81.9800
XLON
1301341343328095
2025-09-24
08:57:48 BST
130
82.0000
XLON
1301341343328131
2025-09-24
08:59:38 BST
110
82.0000
XLON
1301341343328248
2025-09-24
09:02:16 BST
175
82.0800
XLON
1301341343328601
2025-09-24
09:02:16 BST
178
82.0400
XLON
1301341343328609
2025-09-24
09:02:16 BST
50
82.0000
XLON
1301341343328621
2025-09-24
09:02:57 BST
75
82.0400
XLON
1301341343328674
2025-09-24
09:03:14 BST
75
82.0000
XLON
1301341343328684
2025-09-24
09:03:14 BST
25
82.0000
XLON
1301341343328685
2025-09-24
09:03:22 BST
14
81.9600
XLON
1301341343328691
2025-09-24
09:03:22 BST
76
81.9600
XLON
1301341343328692
2025-09-24
09:05:09 BST
67
81.9600
XLON
1301341343328858
2025-09-24
09:06:25 BST
74
82.0000
XLON
1301341343329058
2025-09-24
09:08:32 BST
66
81.9600
XLON
1301341343329152
2025-09-24
09:09:31 BST
72
81.9200
XLON
1301341343329220
2025-09-24
09:10:21 BST
148
81.9000
XLON
1301341343329284
2025-09-24
09:12:12 BST
188
81.9000
XLON
1301341343329514
2025-09-24
09:15:00 BST
67
81.8600
XLON
1301341343329695
2025-09-24
09:15:01 BST
104
81.8200
XLON
1301341343329701
2025-09-24
09:15:01 BST
111
81.7600
XLON
1301341343329707
2025-09-24
09:15:16 BST
141
81.7200
XLON
1301341343329749
2025-09-24
09:15:23 BST
143
81.6800
XLON
1301341343329758
2025-09-24
09:19:36 BST
66
81.7000
XLON
1301341343330117
2025-09-24
09:22:10 BST
84
81.6400
XLON
1301341343330324
2025-09-24
09:24:15 BST
251
81.6800
XLON
1301341343330547
2025-09-24
09:31:20 BST
22
81.6800
XLON
1301341343331231
2025-09-24
09:31:20 BST
233
81.6800
XLON
1301341343331232
2025-09-24
09:31:47 BST
11
81.6400
XLON
1301341343331309
2025-09-24
09:36:11 BST
246
81.6800
XLON
1301341343331688
2025-09-24
09:38:10 BST
137
81.6800
XLON
1301341343331884
2025-09-24
09:38:10 BST
107
81.6800
XLON
1301341343331885
2025-09-24
09:38:29 BST
197
81.6400
XLON
1301341343331920
2025-09-24
09:42:26 BST
86
81.6000
XLON
1301341343332222
2025-09-24
09:45:50 BST
93
81.6600
XLON
1301341343332456
2025-09-24
09:46:21 BST
247
81.6400
XLON
1301341343332478
2025-09-24
09:50:17 BST
61
81.6600
XLON
1301341343332716
2025-09-24
09:51:55 BST
256
81.6400
XLON
1301341343332807
2025-09-24
09:52:41 BST
257
81.6000
XLON
1301341343332854
2025-09-24
09:57:01 BST
23
81.6200
XLON
1301341343333211
2025-09-24
09:57:01 BST
28
81.6200
XLON
1301341343333212
2025-09-24
09:57:01 BST
15
81.6200
XLON
1301341343333213
2025-09-24
09:58:15 BST
269
81.6400
XLON
1301341343333296
2025-09-24
09:58:15 BST
241
81.6200
XLON
1301341343333299
2025-09-24
10:00:14 BST
258
81.6600
XLON
1301341343333438
2025-09-24
10:00:39 BST
239
81.7000
XLON
1301341343333483
2025-09-24
10:02:32 BST
240
81.7400
XLON
1301341343333603
2025-09-24
10:04:09 BST
252
81.7000
XLON
1301341343333715
2025-09-24
10:07:26 BST
209
81.7000
XLON
1301341343333982
2025-09-24
10:09:16 BST
256
81.6600
XLON
1301341343334080
2025-09-24
10:13:16 BST
172
81.6400
XLON
1301341343334357
2025-09-24
10:15:01 BST
243
81.6400
XLON
1301341343334418
2025-09-24
10:20:06 BST
1
81.6800
XLON
1301341343334705
2025-09-24
10:21:59 BST
237
81.6800
XLON
1301341343334961
2025-09-24
10:24:11 BST
16
81.6400
XLON
1301341343335133
2025-09-24
10:24:11 BST
235
81.6400
XLON
1301341343335134
2025-09-24
10:28:48 BST
85
81.6000
XLON
1301341343335427
2025-09-24
10:28:56 BST
247
81.6800
XLON
1301341343335459
2025-09-24
10:31:31 BST
70
81.6800
XLON
1301341343335649
2025-09-24
10:34:51 BST
5
81.7400
XLON
1301341343335903
2025-09-24
10:38:16 BST
78
81.7800
XLON
1301341343336163
2025-09-24
10:39:59 BST
239
81.8200
XLON
1301341343336395
2025-09-24
10:40:22 BST
78
81.8200
XLON
1301341343336435
2025-09-24
10:40:22 BST
45
81.8200
XLON
1301341343336436
2025-09-24
10:40:22 BST
21
81.8200
XLON
1301341343336437
2025-09-24
10:42:35 BST
34
81.8600
XLON
1301341343336585
2025-09-24
10:42:35 BST
78
81.8600
XLON
1301341343336586
2025-09-24
10:42:45 BST
78
81.8600
XLON
1301341343336592
2025-09-24
10:42:50 BST
78
81.8600
XLON
1301341343336597
2025-09-24
10:42:56 BST
1
81.8400
XLON
1301341343336609
2025-09-24
10:42:58 BST
241
81.8200
XLON
1301341343336612
2025-09-24
10:43:00 BST
1
81.8200
XLON
1301341343336618
2025-09-24
10:43:00 BST
48
81.8200
XLON
1301341343336619
2025-09-24
10:43:00 BST
17
81.8200
XLON
1301341343336620
2025-09-24
10:44:23 BST
22
81.8000
XLON
1301341343336655
2025-09-24
10:44:23 BST
44
81.8000
XLON
1301341343336656
2025-09-24
10:44:29 BST
38
81.8000
XLON
1301341343336664
2025-09-24
10:44:29 BST
28
81.8000
XLON
1301341343336665
2025-09-24
10:44:36 BST
22
81.8000
XLON
1301341343336667
2025-09-24
10:44:36 BST
44
81.8000
XLON
1301341343336668
2025-09-24
10:47:13 BST
251
81.8200
XLON
1301341343336960
2025-09-24
10:47:31 BST
241
81.7800
XLON
1301341343336986
2025-09-24
10:47:40 BST
234
81.7400
XLON
1301341343337013
2025-09-24
10:53:44 BST
24
81.7000
XLON
1301341343337372
2025-09-24
10:53:54 BST
78
81.7200
XLON
1301341343337427
2025-09-24
10:54:40 BST
238
81.6800
XLON
1301341343337475
2025-09-24
10:55:06 BST
256
81.6400
XLON
1301341343337486
2025-09-24
10:57:40 BST
246
81.6000
XLON
1301341343337630
2025-09-24
10:58:18 BST
253
81.5400
XLON
1301341343337658
2025-09-24
10:58:50 BST
45
81.4800
XLON
1301341343337700
2025-09-24
11:00:39 BST
194
81.4800
XLON
1301341343337849
2025-09-24
11:05:00 BST
214
81.4600
XLON
1301341343338250
2025-09-24
11:07:06 BST
231
81.4200
XLON
1301341343338387
2025-09-24
11:12:10 BST
258
81.5800
XLON
1301341343338749
2025-09-24
11:13:06 BST
246
81.5400
XLON
1301341343338843
2025-09-24
11:13:08 BST
239
81.5000
XLON
1301341343338851
2025-09-24
11:14:44 BST
75
81.5200
XLON
1301341343338975
2025-09-24
11:14:44 BST
55
81.5200
XLON
1301341343338976
2025-09-24
11:18:52 BST
80
81.4800
XLON
1301341343339287
2025-09-24
11:18:53 BST
241
81.4400
XLON
1301341343339292
2025-09-24
11:28:06 BST
174
81.4600
XLON
1301341343339956
2025-09-24
11:28:21 BST
122
81.4200
XLON
1301341343339975
2025-09-24
11:28:39 BST
78
81.3800
XLON
1301341343340010
2025-09-24
11:28:39 BST
3
81.3800
XLON
1301341343340011
2025-09-24
11:31:16 BST
239
81.3800
XLON
1301341343340184
2025-09-24
11:31:29 BST
257
81.3400
XLON
1301341343340197
2025-09-24
11:35:14 BST
186
81.3400
XLON
1301341343340393
2025-09-24
11:35:14 BST
245
81.2800
XLON
1301341343340408
2025-09-24
11:36:24 BST
92
81.3400
XLON
1301341343340503
2025-09-24
11:40:50 BST
198
81.3400
XLON
1301341343340735
2025-09-24
11:43:58 BST
209
81.3400
XLON
1301341343340873
2025-09-24
11:47:00 BST
249
81.4600
XLON
1301341343341061
2025-09-24
11:51:43 BST
205
81.4800
XLON
1301341343341292
2025-09-24
11:56:05 BST
211
81.4800
XLON
1301341343341579
2025-09-24
11:56:05 BST
46
81.4800
XLON
1301341343341580
2025-09-24
11:57:30 BST
243
81.5000
XLON
1301341343341684
2025-09-24
11:59:23 BST
169
81.5000
XLON
1301341343341825
2025-09-24
11:59:25 BST
126
81.5000
XLON
1301341343341836
2025-09-24
11:59:25 BST
87
81.5000
XLON
1301341343341837
2025-09-24
12:02:30 BST
236
81.5400
XLON
1301341343342485
2025-09-24
12:02:54 BST
130
81.5600
XLON
1301341343342500
2025-09-24
12:05:04 BST
134
81.5800
XLON
1301341343342643
2025-09-24
12:05:05 BST
38
81.5400
XLON
1301341343342648
2025-09-24
12:05:05 BST
83
81.5400
XLON
1301341343342649
2025-09-24
12:07:18 BST
76
81.5400
XLON
1301341343342809
2025-09-24
12:07:18 BST
153
81.5000
XLON
1301341343342812
2025-09-24
12:07:55 BST
84
81.4800
XLON
1301341343342843
2025-09-24
12:11:00 BST
136
81.4400
XLON
1301341343343079
2025-09-24
12:16:23 BST
183
81.5200
XLON
1301341343343488
2025-09-24
12:20:16 BST
241
81.5400
XLON
1301341343343743
2025-09-24
12:20:16 BST
54
81.5000
XLON
1301341343343757
2025-09-24
12:20:59 BST
215
81.5800
XLON
1301341343343809
2025-09-24
12:22:11 BST
226
81.5400
XLON
1301341343343908
2025-09-24
12:22:25 BST
167
81.5000
XLON
1301341343343922
2025-09-24
12:25:50 BST
140
81.4800
XLON
1301341343344115
2025-09-24
12:26:21 BST
102
81.4400
XLON
1301341343344166
2025-09-24
12:26:48 BST
77
81.4400
XLON
1301341343344210
2025-09-24
12:28:05 BST
69
81.4000
XLON
1301341343344330
2025-09-24
12:28:16 BST
4
81.3400
XLON
1301341343344349
2025-09-24
12:28:16 BST
79
81.3400
XLON
1301341343344350
2025-09-24
12:29:32 BST
75
81.3000
XLON
1301341343344426
2025-09-24
12:29:32 BST
73
81.2600
XLON
1301341343344436
2025-09-24
12:33:44 BST
134
81.3800
XLON
1301341343344691
2025-09-24
12:39:40 BST
68
81.3400
XLON
1301341343345029
2025-09-24
12:42:43 BST
48
81.3400
XLON
1301341343345218
2025-09-24
12:50:04 BST
3
81.4400
XLON
1301341343345719
2025-09-24
12:50:04 BST
6
81.4400
XLON
1301341343345720
2025-09-24
12:51:15 BST
64
81.4400
XLON
1301341343345756
2025-09-24
12:51:21 BST
66
81.4600
XLON
1301341343345765
2025-09-24
12:51:35 BST
78
81.4400
XLON
1301341343345776
2025-09-24
12:52:24 BST
97
81.4400
XLON
1301341343345842
2025-09-24
12:52:24 BST
43
81.4400
XLON
1301341343345843
2025-09-24
12:56:26 BST
122
81.4800
XLON
1301341343346114
2025-09-24
12:56:40 BST
242
81.4600
XLON
1301341343346137
2025-09-24
12:56:48 BST
253
81.4200
XLON
1301341343346158
2025-09-24
12:56:49 BST
242
81.3800
XLON
1301341343346162
2025-09-24
12:57:34 BST
225
81.3600
XLON
1301341343346191
2025-09-24
12:58:58 BST
197
81.4000
XLON
1301341343346284
2025-09-24
13:00:35 BST
184
81.4200
XLON
1301341343346436
2025-09-24
13:01:22 BST
161
81.4200
XLON
1301341343346496
2025-09-24
13:02:28 BST
95
81.3600
XLON
1301341343346566
2025-09-24
13:05:59 BST
219
81.4200
XLON
1301341343346880
2025-09-24
13:06:01 BST
161
81.4800
XLON
1301341343346918
2025-09-24
13:07:27 BST
149
81.4800
XLON
1301341343347020
2025-09-24
13:10:59 BST
57
81.4400
XLON
1301341343347209
2025-09-24
13:10:59 BST
89
81.4400
XLON
1301341343347210
2025-09-24
13:12:13 BST
146
81.4000
XLON
1301341343347303
2025-09-24
13:13:25 BST
192
81.4000
XLON
1301341343347386
2025-09-24
13:13:28 BST
72
81.3600
XLON
1301341343347392
2025-09-24
13:13:58 BST
111
81.3600
XLON
1301341343347425
2025-09-24
13:15:51 BST
167
81.4400
XLON
1301341343347558
2025-09-24
13:16:22 BST
141
81.5200
XLON
1301341343347624
2025-09-24
13:18:10 BST
142
81.5200
XLON
1301341343347748
2025-09-24
13:19:12 BST
138
81.7000
XLON
1301341343347828
2025-09-24
13:19:15 BST
92
81.7200
XLON
1301341343347839
2025-09-24
13:19:33 BST
73
81.7000
XLON
1301341343347872
2025-09-24
13:19:42 BST
67
81.7600
XLON
1301341343347893
2025-09-24
13:20:58 BST
66
81.6800
XLON
1301341343348045
2025-09-24
13:21:42 BST
73
81.6200
XLON
1301341343348105
2025-09-24
13:22:22 BST
69
81.6200
XLON
1301341343348158
2025-09-24
13:26:11 BST
188
81.7000
XLON
1301341343348572
2025-09-24
13:30:04 BST
252
81.7400
XLON
1301341343348917
2025-09-24
13:32:45 BST
241
81.7800
XLON
1301341343349201
2025-09-24
13:32:50 BST
241
81.7400
XLON
1301341343349211
2025-09-24
13:33:43 BST
77
81.7400
XLON
1301341343349272
2025-09-24
13:36:41 BST
207
81.7000
XLON
1301341343349408
2025-09-24
13:37:37 BST
169
81.6400
XLON
1301341343349542
2025-09-24
13:41:38 BST
250
81.7400
XLON
1301341343349835
2025-09-24
13:43:51 BST
249
81.7400
XLON
1301341343350105
2025-09-24
13:45:04 BST
145
81.8200
XLON
1301341343350204
2025-09-24
13:45:04 BST
97
81.8200
XLON
1301341343350205
2025-09-24
13:48:16 BST
256
81.7800
XLON
1301341343350471
2025-09-24
13:51:01 BST
248
81.7800
XLON
1301341343350644
2025-09-24
13:56:20 BST
246
81.7800
XLON
1301341343351004
2025-09-24
13:56:20 BST
248
81.7400
XLON
1301341343351013
2025-09-24
13:57:53 BST
238
81.8600
XLON
1301341343351189
2025-09-24
14:01:31 BST
242
81.9000
XLON
1301341343351601
2025-09-24
14:03:50 BST
239
82.0200
XLON
1301341343351745
2025-09-24
14:04:25 BST
248
82.0800
XLON
1301341343351790
2025-09-24
14:04:30 BST
246
82.1000
XLON
1301341343351812
2025-09-24
14:04:34 BST
253
82.0600
XLON
1301341343351821
2025-09-24
14:05:05 BST
90
82.0600
XLON
1301341343351903
2025-09-24
14:05:05 BST
245
82.0200
XLON
1301341343351907
2025-09-24
14:05:45 BST
66
82.0000
XLON
1301341343351985
2025-09-24
14:07:25 BST
84
82.1400
XLON
1301341343352102
2025-09-24
14:07:25 BST
93
82.1400
XLON
1301341343352103
2025-09-24
14:08:16 BST
103
82.1000
XLON
1301341343352204
2025-09-24
14:09:04 BST
14
82.0600
XLON
1301341343352290
2025-09-24
14:09:04 BST
107
82.0600
XLON
1301341343352291
2025-09-24
14:09:15 BST
50
82.0200
XLON
1301341343352367
2025-09-24
14:09:15 BST
58
82.0200
XLON
1301341343352368
2025-09-24
14:10:15 BST
116
82.0400
XLON
1301341343352635
2025-09-24
14:13:28 BST
230
82.0800
XLON
1301341343352944
2025-09-24
14:14:08 BST
166
82.1200
XLON
1301341343353055
2025-09-24
14:14:55 BST
93
82.1600
XLON
1301341343353124
2025-09-24
14:14:55 BST
31
82.1600
XLON
1301341343353125
2025-09-24
14:15:15 BST
75
82.1200
XLON
1301341343353154
2025-09-24
14:17:25 BST
207
82.1200
XLON
1301341343353469
2025-09-24
14:17:47 BST
172
82.0800
XLON
1301341343353496
2025-09-24
14:17:47 BST
123
82.0400
XLON
1301341343353502
2025-09-24
14:18:00 BST
94
82.0200
XLON
1301341343353542
2025-09-24
14:19:08 BST
101
82.0200
XLON
1301341343353642
2025-09-24
14:23:50 BST
249
82.2400
XLON
1301341343354029
2025-09-24
14:24:30 BST
257
82.2400
XLON
1301341343354050
2025-09-24
14:29:02 BST
254
82.2800
XLON
1301341343354480
2025-09-24
14:29:02 BST
110
82.2800
XLON
1301341343354481
2025-09-24
14:30:02 BST
201
82.2800
XLON
1301341343354665
2025-09-24
14:30:02 BST
56
82.2800
XLON
1301341343354666
2025-09-24
14:30:03 BST
240
82.2400
XLON
1301341343354689
2025-09-24
14:30:24 BST
27
82.2400
XLON
1301341343354786
2025-09-24
14:30:24 BST
224
82.2400
XLON
1301341343354787
2025-09-24
14:30:25 BST
255
82.2600
XLON
1301341343354791
2025-09-24
14:31:01 BST
209
82.2600
XLON
1301341343354927
2025-09-24
14:31:22 BST
241
82.3800
XLON
1301341343355027
2025-09-24
14:31:36 BST
110
82.3800
XLON
1301341343355159
2025-09-24
14:31:45 BST
71
82.3800
XLON
1301341343355189
2025-09-24
14:31:55 BST
232
82.3400
XLON
1301341343355222
2025-09-24
14:32:08 BST
137
82.3400
XLON
1301341343355327
2025-09-24
14:32:14 BST
67
82.3400
XLON
1301341343355367
2025-09-24
14:32:32 BST
69
82.3400
XLON
1301341343355480
2025-09-24
14:32:58 BST
233
82.3000
XLON
1301341343355616
2025-09-24
14:33:07 BST
71
82.2400
XLON
1301341343355647
2025-09-24
14:33:08 BST
66
82.2000
XLON
1301341343355667
2025-09-24
14:34:08 BST
176
82.2800
XLON
1301341343355913
2025-09-24
14:34:10 BST
168
82.3000
XLON
1301341343355932
2025-09-24
14:35:11 BST
219
82.3400
XLON
1301341343356133
2025-09-24
14:35:14 BST
91
82.3000
XLON
1301341343356151
2025-09-24
14:35:34 BST
143
82.3200
XLON
1301341343356249
2025-09-24
14:36:31 BST
140
82.3200
XLON
1301341343356543
2025-09-24
14:38:26 BST
240
82.3600
XLON
1301341343356946
2025-09-24
14:38:30 BST
15
82.3800
XLON
1301341343356965
2025-09-24
14:38:30 BST
73
82.4000
XLON
1301341343356966
2025-09-24
14:38:30 BST
23
82.4000
XLON
1301341343356967
2025-09-24
14:38:30 BST
36
82.4000
XLON
1301341343356968
2025-09-24
14:38:30 BST
250
82.3600
XLON
1301341343356972
2025-09-24
14:38:43 BST
251
82.3200
XLON
1301341343357107
2025-09-24
14:39:04 BST
253
82.3200
XLON
1301341343357178
2025-09-24
14:39:10 BST
158
82.2800
XLON
1301341343357217
2025-09-24
14:39:26 BST
122
82.2800
XLON
1301341343357293
2025-09-24
14:40:33 BST
242
82.2200
XLON
1301341343357565
2025-09-24
14:41:10 BST
226
82.1800
XLON
1301341343357693
2025-09-24
14:41:37 BST
89
82.1800
XLON
1301341343357758
2025-09-24
14:41:37 BST
52
82.1800
XLON
1301341343357759
2025-09-24
14:41:37 BST
112
82.1800
XLON
1301341343357760
2025-09-24
14:42:08 BST
152
82.1400
XLON
1301341343357829
2025-09-24
14:42:58 BST
4
82.1800
XLON
1301341343357969
2025-09-24
14:43:10 BST
246
82.1800
XLON
1301341343357984
2025-09-24
14:43:12 BST
23
82.1400
XLON
1301341343358001
2025-09-24
14:43:12 BST
27
82.1400
XLON
1301341343358002
2025-09-24
14:43:12 BST
10
82.1400
XLON
1301341343358003
2025-09-24
14:43:12 BST
10
82.1400
XLON
1301341343358004
2025-09-24
14:43:12 BST
27
82.1400
XLON
1301341343358005
2025-09-24
14:43:12 BST
6
82.1400
XLON
1301341343358006
2025-09-24
14:43:12 BST
28
82.1400
XLON
1301341343358007
2025-09-24
14:43:12 BST
7
82.1400
XLON
1301341343358008
2025-09-24
14:43:21 BST
242
82.1800
XLON
1301341343358039
2025-09-24
14:43:42 BST
23
82.1800
XLON
1301341343358133
2025-09-24
14:43:42 BST
27
82.1800
XLON
1301341343358134
2025-09-24
14:43:42 BST
170
82.1800
XLON
1301341343358135
2025-09-24
14:44:15 BST
255
82.2200
XLON
1301341343358281
2025-09-24
14:44:34 BST
23
82.2600
XLON
1301341343358341
2025-09-24
14:44:34 BST
195
82.2600
XLON
1301341343358342
2025-09-24
14:44:51 BST
206
82.2200
XLON
1301341343358383
2025-09-24
14:45:01 BST
254
82.1800
XLON
1301341343358477
2025-09-24
14:45:15 BST
70
82.1200
XLON
1301341343358570
2025-09-24
14:45:18 BST
91
82.1200
XLON
1301341343358598
2025-09-24
14:45:50 BST
89
82.1200
XLON
1301341343358764
2025-09-24
14:46:03 BST
92
82.1200
XLON
1301341343358790
2025-09-24
14:46:11 BST
68
82.0800
XLON
1301341343358826
2025-09-24
14:47:06 BST
63
82.0600
XLON
1301341343359050
2025-09-24
14:47:06 BST
45
82.0600
XLON
1301341343359051
2025-09-24
14:47:07 BST
132
82.1000
XLON
1301341343359058
2025-09-24
14:47:07 BST
2
82.1000
XLON
1301341343359059
2025-09-24
14:47:07 BST
3
82.1000
XLON
1301341343359060
2025-09-24
14:47:07 BST
45
82.1000
XLON
1301341343359061
2025-09-24
14:47:30 BST
36
82.0600
XLON
1301341343359135
2025-09-24
14:47:30 BST
148
82.0600
XLON
1301341343359136
2025-09-24
14:47:45 BST
72
82.0800
XLON
1301341343359213
2025-09-24
14:47:45 BST
8
82.0800
XLON
1301341343359214
2025-09-24
14:47:45 BST
22
82.0800
XLON
1301341343359215
2025-09-24
14:47:45 BST
17
82.0800
XLON
1301341343359216
2025-09-24
14:47:45 BST
26
82.0800
XLON
1301341343359217
2025-09-24
14:47:45 BST
2
82.1000
XLON
1301341343359241
2025-09-24
14:47:45 BST
52
82.1000
XLON
1301341343359242
2025-09-24
14:47:45 BST
15
82.1000
XLON
1301341343359243
2025-09-24
14:47:45 BST
17
82.1000
XLON
1301341343359244
2025-09-24
14:47:45 BST
23
82.1200
XLON
1301341343359272
2025-09-24
14:47:45 BST
63
82.1200
XLON
1301341343359273
2025-09-24
14:48:05 BST
49
82.1200
XLON
1301341343359358
2025-09-24
14:48:05 BST
23
82.1200
XLON
1301341343359359
2025-09-24
14:48:07 BST
67
82.1200
XLON
1301341343359435
2025-09-24
14:49:39 BST
105
82.1800
XLON
1301341343359833
2025-09-24
14:51:12 BST
249
82.2200
XLON
1301341343360104
2025-09-24
14:51:27 BST
252
82.1800
XLON
1301341343360195
2025-09-24
14:51:47 BST
228
82.1800
XLON
1301341343360246
2025-09-24
14:52:00 BST
84
82.1400
XLON
1301341343360307
2025-09-24
14:53:16 BST
21
82.1400
XLON
1301341343360573
2025-09-24
14:55:14 BST
243
82.1800
XLON
1301341343360919
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.1066 90,000 81.2600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-24 08:29:46 BST 218 81.8800 XLON 1301341343324569
2025-09-24 08:31:15 BST 128 81.8800 XLON 1301341343324951
2025-09-24 08:31:15 BST 21 81.8800 XLON 1301341343324952
2025-09-24 08:32:15 BST 210 81.8400 XLON 1301341343325087
2025-09-24 08:35:18 BST 119 81.9000 XLON 1301341343325489
2025-09-24 08:35:45 BST 108 81.8600 XLON 1301341343325509
2025-09-24 08:36:02 BST 80 81.8000 XLON 1301341343325540
2025-09-24 08:40:05 BST 215 81.8200 XLON 1301341343326192
2025-09-24 08:42:27 BST 163 81.8000 XLON 1301341343326453
2025-09-24 08:44:26 BST 189 81.8800 XLON 1301341343326690
2025-09-24 08:49:44 BST 247 82.0200 XLON 1301341343327317
2025-09-24 08:50:59 BST 236 81.9600 XLON 1301341343327497
2025-09-24 08:52:40 BST 227 81.9200 XLON 1301341343327595
2025-09-24 08:53:28 BST 107 81.8800 XLON 1301341343327656
2025-09-24 08:53:28 BST 60 81.8800 XLON 1301341343327657
2025-09-24 08:55:07 BST 145 81.8200 XLON 1301341343327799
2025-09-24 08:57:10 BST 110 81.9800 XLON 1301341343328094
2025-09-24 08:57:10 BST 66 81.9800 XLON 1301341343328095
2025-09-24 08:57:48 BST 130 82.0000 XLON 1301341343328131
2025-09-24 08:59:38 BST 110 82.0000 XLON 1301341343328248
2025-09-24 09:02:16 BST 175 82.0800 XLON 1301341343328601
2025-09-24 09:02:16 BST 178 82.0400 XLON 1301341343328609
2025-09-24 09:02:16 BST 50 82.0000 XLON 1301341343328621
2025-09-24 09:02:57 BST 75 82.0400 XLON 1301341343328674
2025-09-24 09:03:14 BST 75 82.0000 XLON 1301341343328684
2025-09-24 09:03:14 BST 25 82.0000 XLON 1301341343328685
2025-09-24 09:03:22 BST 14 81.9600 XLON 1301341343328691
2025-09-24 09:03:22 BST 76 81.9600 XLON 1301341343328692
2025-09-24 09:05:09 BST 67 81.9600 XLON 1301341343328858
2025-09-24 09:06:25 BST 74 82.0000 XLON 1301341343329058
2025-09-24 09:08:32 BST 66 81.9600 XLON 1301341343329152
2025-09-24 09:09:31 BST 72 81.9200 XLON 1301341343329220
2025-09-24 09:10:21 BST 148 81.9000 XLON 1301341343329284
2025-09-24 09:12:12 BST 188 81.9000 XLON 1301341343329514
2025-09-24 09:15:00 BST 67 81.8600 XLON 1301341343329695
2025-09-24 09:15:01 BST 104 81.8200 XLON 1301341343329701
2025-09-24 09:15:01 BST 111 81.7600 XLON 1301341343329707
2025-09-24 09:15:16 BST 141 81.7200 XLON 1301341343329749
2025-09-24 09:15:23 BST 143 81.6800 XLON 1301341343329758
2025-09-24 09:19:36 BST 66 81.7000 XLON 1301341343330117
2025-09-24 09:22:10 BST 84 81.6400 XLON 1301341343330324
2025-09-24 09:24:15 BST 251 81.6800 XLON 1301341343330547
2025-09-24 09:31:20 BST 22 81.6800 XLON 1301341343331231
2025-09-24 09:31:20 BST 233 81.6800 XLON 1301341343331232
2025-09-24 09:31:47 BST 11 81.6400 XLON 1301341343331309
2025-09-24 09:36:11 BST 246 81.6800 XLON 1301341343331688
2025-09-24 09:38:10 BST 137 81.6800 XLON 1301341343331884
2025-09-24 09:38:10 BST 107 81.6800 XLON 1301341343331885
2025-09-24 09:38:29 BST 197 81.6400 XLON 1301341343331920
2025-09-24 09:42:26 BST 86 81.6000 XLON 1301341343332222
2025-09-24 09:45:50 BST 93 81.6600 XLON 1301341343332456
2025-09-24 09:46:21 BST 247 81.6400 XLON 1301341343332478
2025-09-24 09:50:17 BST 61 81.6600 XLON 1301341343332716
2025-09-24 09:51:55 BST 256 81.6400 XLON 1301341343332807
2025-09-24 09:52:41 BST 257 81.6000 XLON 1301341343332854
2025-09-24 09:57:01 BST 23 81.6200 XLON 1301341343333211
2025-09-24 09:57:01 BST 28 81.6200 XLON 1301341343333212
2025-09-24 09:57:01 BST 15 81.6200 XLON 1301341343333213
2025-09-24 09:58:15 BST 269 81.6400 XLON 1301341343333296
2025-09-24 09:58:15 BST 241 81.6200 XLON 1301341343333299
2025-09-24 10:00:14 BST 258 81.6600 XLON 1301341343333438
2025-09-24 10:00:39 BST 239 81.7000 XLON 1301341343333483
2025-09-24 10:02:32 BST 240 81.7400 XLON 1301341343333603
2025-09-24 10:04:09 BST 252 81.7000 XLON 1301341343333715
2025-09-24 10:07:26 BST 209 81.7000 XLON 1301341343333982
2025-09-24 10:09:16 BST 256 81.6600 XLON 1301341343334080
2025-09-24 10:13:16 BST 172 81.6400 XLON 1301341343334357
2025-09-24 10:15:01 BST 243 81.6400 XLON 1301341343334418
2025-09-24 10:20:06 BST 1 81.6800 XLON 1301341343334705
2025-09-24 10:21:59 BST 237 81.6800 XLON 1301341343334961
2025-09-24 10:24:11 BST 16 81.6400 XLON 1301341343335133
2025-09-24 10:24:11 BST 235 81.6400 XLON 1301341343335134
2025-09-24 10:28:48 BST 85 81.6000 XLON 1301341343335427
2025-09-24 10:28:56 BST 247 81.6800 XLON 1301341343335459
2025-09-24 10:31:31 BST 70 81.6800 XLON 1301341343335649
2025-09-24 10:34:51 BST 5 81.7400 XLON 1301341343335903
2025-09-24 10:38:16 BST 78 81.7800 XLON 1301341343336163
2025-09-24 10:39:59 BST 239 81.8200 XLON 1301341343336395
2025-09-24 10:40:22 BST 78 81.8200 XLON 1301341343336435
2025-09-24 10:40:22 BST 45 81.8200 XLON 1301341343336436
2025-09-24 10:40:22 BST 21 81.8200 XLON 1301341343336437
2025-09-24 10:42:35 BST 34 81.8600 XLON 1301341343336585
2025-09-24 10:42:35 BST 78 81.8600 XLON 1301341343336586
2025-09-24 10:42:45 BST 78 81.8600 XLON 1301341343336592
2025-09-24 10:42:50 BST 78 81.8600 XLON 1301341343336597
2025-09-24 10:42:56 BST 1 81.8400 XLON 1301341343336609
2025-09-24 10:42:58 BST 241 81.8200 XLON 1301341343336612
2025-09-24 10:43:00 BST 1 81.8200 XLON 1301341343336618
2025-09-24 10:43:00 BST 48 81.8200 XLON 1301341343336619
2025-09-24 10:43:00 BST 17 81.8200 XLON 1301341343336620
2025-09-24 10:44:23 BST 22 81.8000 XLON 1301341343336655
2025-09-24 10:44:23 BST 44 81.8000 XLON 1301341343336656
2025-09-24 10:44:29 BST 38 81.8000 XLON 1301341343336664
2025-09-24 10:44:29 BST 28 81.8000 XLON 1301341343336665
2025-09-24 10:44:36 BST 22 81.8000 XLON 1301341343336667
2025-09-24 10:44:36 BST 44 81.8000 XLON 1301341343336668
2025-09-24 10:47:13 BST 251 81.8200 XLON 1301341343336960
2025-09-24 10:47:31 BST 241 81.7800 XLON 1301341343336986
2025-09-24 10:47:40 BST 234 81.7400 XLON 1301341343337013
2025-09-24 10:53:44 BST 24 81.7000 XLON 1301341343337372
2025-09-24 10:53:54 BST 78 81.7200 XLON 1301341343337427
2025-09-24 10:54:40 BST 238 81.6800 XLON 1301341343337475
2025-09-24 10:55:06 BST 256 81.6400 XLON 1301341343337486
2025-09-24 10:57:40 BST 246 81.6000 XLON 1301341343337630
2025-09-24 10:58:18 BST 253 81.5400 XLON 1301341343337658
2025-09-24 10:58:50 BST 45 81.4800 XLON 1301341343337700
2025-09-24 11:00:39 BST 194 81.4800 XLON 1301341343337849
2025-09-24 11:05:00 BST 214 81.4600 XLON 1301341343338250
2025-09-24 11:07:06 BST 231 81.4200 XLON 1301341343338387
2025-09-24 11:12:10 BST 258 81.5800 XLON 1301341343338749
2025-09-24 11:13:06 BST 246 81.5400 XLON 1301341343338843
2025-09-24 11:13:08 BST 239 81.5000 XLON 1301341343338851
2025-09-24 11:14:44 BST 75 81.5200 XLON 1301341343338975
2025-09-24 11:14:44 BST 55 81.5200 XLON 1301341343338976
2025-09-24 11:18:52 BST 80 81.4800 XLON 1301341343339287
2025-09-24 11:18:53 BST 241 81.4400 XLON 1301341343339292
2025-09-24 11:28:06 BST 174 81.4600 XLON 1301341343339956
2025-09-24 11:28:21 BST 122 81.4200 XLON 1301341343339975
2025-09-24 11:28:39 BST 78 81.3800 XLON 1301341343340010
2025-09-24 11:28:39 BST 3 81.3800 XLON 1301341343340011
2025-09-24 11:31:16 BST 239 81.3800 XLON 1301341343340184
2025-09-24 11:31:29 BST 257 81.3400 XLON 1301341343340197
2025-09-24 11:35:14 BST 186 81.3400 XLON 1301341343340393
2025-09-24 11:35:14 BST 245 81.2800 XLON 1301341343340408
2025-09-24 11:36:24 BST 92 81.3400 XLON 1301341343340503
2025-09-24 11:40:50 BST 198 81.3400 XLON 1301341343340735
2025-09-24 11:43:58 BST 209 81.3400 XLON 1301341343340873
2025-09-24 11:47:00 BST 249 81.4600 XLON 1301341343341061
2025-09-24 11:51:43 BST 205 81.4800 XLON 1301341343341292
2025-09-24 11:56:05 BST 211 81.4800 XLON 1301341343341579
2025-09-24 11:56:05 BST 46 81.4800 XLON 1301341343341580
2025-09-24 11:57:30 BST 243 81.5000 XLON 1301341343341684
2025-09-24 11:59:23 BST 169 81.5000 XLON 1301341343341825
2025-09-24 11:59:25 BST 126 81.5000 XLON 1301341343341836
2025-09-24 11:59:25 BST 87 81.5000 XLON 1301341343341837
2025-09-24 12:02:30 BST 236 81.5400 XLON 1301341343342485
2025-09-24 12:02:54 BST 130 81.5600 XLON 1301341343342500
2025-09-24 12:05:04 BST 134 81.5800 XLON 1301341343342643
2025-09-24 12:05:05 BST 38 81.5400 XLON 1301341343342648
2025-09-24 12:05:05 BST 83 81.5400 XLON 1301341343342649
2025-09-24 12:07:18 BST 76 81.5400 XLON 1301341343342809
2025-09-24 12:07:18 BST 153 81.5000 XLON 1301341343342812
2025-09-24 12:07:55 BST 84 81.4800 XLON 1301341343342843
2025-09-24 12:11:00 BST 136 81.4400 XLON 1301341343343079
2025-09-24 12:16:23 BST 183 81.5200 XLON 1301341343343488
2025-09-24 12:20:16 BST 241 81.5400 XLON 1301341343343743
2025-09-24 12:20:16 BST 54 81.5000 XLON 1301341343343757
2025-09-24 12:20:59 BST 215 81.5800 XLON 1301341343343809
2025-09-24 12:22:11 BST 226 81.5400 XLON 1301341343343908
2025-09-24 12:22:25 BST 167 81.5000 XLON 1301341343343922
2025-09-24 12:25:50 BST 140 81.4800 XLON 1301341343344115
2025-09-24 12:26:21 BST 102 81.4400 XLON 1301341343344166
2025-09-24 12:26:48 BST 77 81.4400 XLON 1301341343344210
2025-09-24 12:28:05 BST 69 81.4000 XLON 1301341343344330
2025-09-24 12:28:16 BST 4 81.3400 XLON 1301341343344349
2025-09-24 12:28:16 BST 79 81.3400 XLON 1301341343344350
2025-09-24 12:29:32 BST 75 81.3000 XLON 1301341343344426
2025-09-24 12:29:32 BST 73 81.2600 XLON 1301341343344436
2025-09-24 12:33:44 BST 134 81.3800 XLON 1301341343344691
2025-09-24 12:39:40 BST 68 81.3400 XLON 1301341343345029
2025-09-24 12:42:43 BST 48 81.3400 XLON 1301341343345218
2025-09-24 12:50:04 BST 3 81.4400 XLON 1301341343345719
2025-09-24 12:50:04 BST 6 81.4400 XLON 1301341343345720
2025-09-24 12:51:15 BST 64 81.4400 XLON 1301341343345756
2025-09-24 12:51:21 BST 66 81.4600 XLON 1301341343345765
2025-09-24 12:51:35 BST 78 81.4400 XLON 1301341343345776
2025-09-24 12:52:24 BST 97 81.4400 XLON 1301341343345842
2025-09-24 12:52:24 BST 43 81.4400 XLON 1301341343345843
2025-09-24 12:56:26 BST 122 81.4800 XLON 1301341343346114
2025-09-24 12:56:40 BST 242 81.4600 XLON 1301341343346137
2025-09-24 12:56:48 BST 253 81.4200 XLON 1301341343346158
2025-09-24 12:56:49 BST 242 81.3800 XLON 1301341343346162
2025-09-24 12:57:34 BST 225 81.3600 XLON 1301341343346191
2025-09-24 12:58:58 BST 197 81.4000 XLON 1301341343346284
2025-09-24 13:00:35 BST 184 81.4200 XLON 1301341343346436
2025-09-24 13:01:22 BST 161 81.4200 XLON 1301341343346496
2025-09-24 13:02:28 BST 95 81.3600 XLON 1301341343346566
2025-09-24 13:05:59 BST 219 81.4200 XLON 1301341343346880
2025-09-24 13:06:01 BST 161 81.4800 XLON 1301341343346918
2025-09-24 13:07:27 BST 149 81.4800 XLON 1301341343347020
2025-09-24 13:10:59 BST 57 81.4400 XLON 1301341343347209
2025-09-24 13:10:59 BST 89 81.4400 XLON 1301341343347210
2025-09-24 13:12:13 BST 146 81.4000 XLON 1301341343347303
2025-09-24 13:13:25 BST 192 81.4000 XLON 1301341343347386
2025-09-24 13:13:28 BST 72 81.3600 XLON 1301341343347392
2025-09-24 13:13:58 BST 111 81.3600 XLON 1301341343347425
2025-09-24 13:15:51 BST 167 81.4400 XLON 1301341343347558
2025-09-24 13:16:22 BST 141 81.5200 XLON 1301341343347624
2025-09-24 13:18:10 BST 142 81.5200 XLON 1301341343347748
2025-09-24 13:19:12 BST 138 81.7000 XLON 1301341343347828
2025-09-24 13:19:15 BST 92 81.7200 XLON 1301341343347839
2025-09-24 13:19:33 BST 73 81.7000 XLON 1301341343347872
2025-09-24 13:19:42 BST 67 81.7600 XLON 1301341343347893
2025-09-24 13:20:58 BST 66 81.6800 XLON 1301341343348045
2025-09-24 13:21:42 BST 73 81.6200 XLON 1301341343348105
2025-09-24 13:22:22 BST 69 81.6200 XLON 1301341343348158
2025-09-24 13:26:11 BST 188 81.7000 XLON 1301341343348572
2025-09-24 13:30:04 BST 252 81.7400 XLON 1301341343348917
2025-09-24 13:32:45 BST 241 81.7800 XLON 1301341343349201
2025-09-24 13:32:50 BST 241 81.7400 XLON 1301341343349211
2025-09-24 13:33:43 BST 77 81.7400 XLON 1301341343349272
2025-09-24 13:36:41 BST 207 81.7000 XLON 1301341343349408
2025-09-24 13:37:37 BST 169 81.6400 XLON 1301341343349542
2025-09-24 13:41:38 BST 250 81.7400 XLON 1301341343349835
2025-09-24 13:43:51 BST 249 81.7400 XLON 1301341343350105
2025-09-24 13:45:04 BST 145 81.8200 XLON 1301341343350204
2025-09-24 13:45:04 BST 97 81.8200 XLON 1301341343350205
2025-09-24 13:48:16 BST 256 81.7800 XLON 1301341343350471
2025-09-24 13:51:01 BST 248 81.7800 XLON 1301341343350644
2025-09-24 13:56:20 BST 246 81.7800 XLON 1301341343351004
2025-09-24 13:56:20 BST 248 81.7400 XLON 1301341343351013
2025-09-24 13:57:53 BST 238 81.8600 XLON 1301341343351189
2025-09-24 14:01:31 BST 242 81.9000 XLON 1301341343351601
2025-09-24 14:03:50 BST 239 82.0200 XLON 1301341343351745
2025-09-24 14:04:25 BST 248 82.0800 XLON 1301341343351790
2025-09-24 14:04:30 BST 246 82.1000 XLON 1301341343351812
2025-09-24 14:04:34 BST 253 82.0600 XLON 1301341343351821
2025-09-24 14:05:05 BST 90 82.0600 XLON 1301341343351903
2025-09-24 14:05:05 BST 245 82.0200 XLON 1301341343351907
2025-09-24 14:05:45 BST 66 82.0000 XLON 1301341343351985
2025-09-24 14:07:25 BST 84 82.1400 XLON 1301341343352102
2025-09-24 14:07:25 BST 93 82.1400 XLON 1301341343352103
2025-09-24 14:08:16 BST 103 82.1000 XLON 1301341343352204
2025-09-24 14:09:04 BST 14 82.0600 XLON 1301341343352290
2025-09-24 14:09:04 BST 107 82.0600 XLON 1301341343352291
2025-09-24 14:09:15 BST 50 82.0200 XLON 1301341343352367
2025-09-24 14:09:15 BST 58 82.0200 XLON 1301341343352368
2025-09-24 14:10:15 BST 116 82.0400 XLON 1301341343352635
2025-09-24 14:13:28 BST 230 82.0800 XLON 1301341343352944
2025-09-24 14:14:08 BST 166 82.1200 XLON 1301341343353055
2025-09-24 14:14:55 BST 93 82.1600 XLON 1301341343353124
2025-09-24 14:14:55 BST 31 82.1600 XLON 1301341343353125
2025-09-24 14:15:15 BST 75 82.1200 XLON 1301341343353154
2025-09-24 14:17:25 BST 207 82.1200 XLON 1301341343353469
2025-09-24 14:17:47 BST 172 82.0800 XLON 1301341343353496
2025-09-24 14:17:47 BST 123 82.0400 XLON 1301341343353502
2025-09-24 14:18:00 BST 94 82.0200 XLON 1301341343353542
2025-09-24 14:19:08 BST 101 82.0200 XLON 1301341343353642
2025-09-24 14:23:50 BST 249 82.2400 XLON 1301341343354029
2025-09-24 14:24:30 BST 257 82.2400 XLON 1301341343354050
2025-09-24 14:29:02 BST 254 82.2800 XLON 1301341343354480
2025-09-24 14:29:02 BST 110 82.2800 XLON 1301341343354481
2025-09-24 14:30:02 BST 201 82.2800 XLON 1301341343354665
2025-09-24 14:30:02 BST 56 82.2800 XLON 1301341343354666
2025-09-24 14:30:03 BST 240 82.2400 XLON 1301341343354689
2025-09-24 14:30:24 BST 27 82.2400 XLON 1301341343354786
2025-09-24 14:30:24 BST 224 82.2400 XLON 1301341343354787
2025-09-24 14:30:25 BST 255 82.2600 XLON 1301341343354791
2025-09-24 14:31:01 BST 209 82.2600 XLON 1301341343354927
2025-09-24 14:31:22 BST 241 82.3800 XLON 1301341343355027
2025-09-24 14:31:36 BST 110 82.3800 XLON 1301341343355159
2025-09-24 14:31:45 BST 71 82.3800 XLON 1301341343355189
2025-09-24 14:31:55 BST 232 82.3400 XLON 1301341343355222
2025-09-24 14:32:08 BST 137 82.3400 XLON 1301341343355327
2025-09-24 14:32:14 BST 67 82.3400 XLON 1301341343355367
2025-09-24 14:32:32 BST 69 82.3400 XLON 1301341343355480
2025-09-24 14:32:58 BST 233 82.3000 XLON 1301341343355616
2025-09-24 14:33:07 BST 71 82.2400 XLON 1301341343355647
2025-09-24 14:33:08 BST 66 82.2000 XLON 1301341343355667
2025-09-24 14:34:08 BST 176 82.2800 XLON 1301341343355913
2025-09-24 14:34:10 BST 168 82.3000 XLON 1301341343355932
2025-09-24 14:35:11 BST 219 82.3400 XLON 1301341343356133
2025-09-24 14:35:14 BST 91 82.3000 XLON 1301341343356151
2025-09-24 14:35:34 BST 143 82.3200 XLON 1301341343356249
2025-09-24 14:36:31 BST 140 82.3200 XLON 1301341343356543
2025-09-24 14:38:26 BST 240 82.3600 XLON 1301341343356946
2025-09-24 14:38:30 BST 15 82.3800 XLON 1301341343356965
2025-09-24 14:38:30 BST 73 82.4000 XLON 1301341343356966
2025-09-24 14:38:30 BST 23 82.4000 XLON 1301341343356967
2025-09-24 14:38:30 BST 36 82.4000 XLON 1301341343356968
2025-09-24 14:38:30 BST 250 82.3600 XLON 1301341343356972
2025-09-24 14:38:43 BST 251 82.3200 XLON 1301341343357107
2025-09-24 14:39:04 BST 253 82.3200 XLON 1301341343357178
2025-09-24 14:39:10 BST 158 82.2800 XLON 1301341343357217
2025-09-24 14:39:26 BST 122 82.2800 XLON 1301341343357293
2025-09-24 14:40:33 BST 242 82.2200 XLON 1301341343357565
2025-09-24 14:41:10 BST 226 82.1800 XLON 1301341343357693
2025-09-24 14:41:37 BST 89 82.1800 XLON 1301341343357758
2025-09-24 14:41:37 BST 52 82.1800 XLON 1301341343357759
2025-09-24 14:41:37 BST 112 82.1800 XLON 1301341343357760
2025-09-24 14:42:08 BST 152 82.1400 XLON 1301341343357829
2025-09-24 14:42:58 BST 4 82.1800 XLON 1301341343357969
2025-09-24 14:43:10 BST 246 82.1800 XLON 1301341343357984
2025-09-24 14:43:12 BST 23 82.1400 XLON 1301341343358001
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358002
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358003
2025-09-24 14:43:12 BST 10 82.1400 XLON 1301341343358004
2025-09-24 14:43:12 BST 27 82.1400 XLON 1301341343358005
2025-09-24 14:43:12 BST 6 82.1400 XLON 1301341343358006
2025-09-24 14:43:12 BST 28 82.1400 XLON 1301341343358007
2025-09-24 14:43:12 BST 7 82.1400 XLON 1301341343358008
2025-09-24 14:43:21 BST 242 82.1800 XLON 1301341343358039
2025-09-24 14:43:42 BST 23 82.1800 XLON 1301341343358133
2025-09-24 14:43:42 BST 27 82.1800 XLON 1301341343358134
2025-09-24 14:43:42 BST 170 82.1800 XLON 1301341343358135
2025-09-24 14:44:15 BST 255 82.2200 XLON 1301341343358281
2025-09-24 14:44:34 BST 23 82.2600 XLON 1301341343358341
2025-09-24 14:44:34 BST 195 82.2600 XLON 1301341343358342
2025-09-24 14:44:51 BST 206 82.2200 XLON 1301341343358383
2025-09-24 14:45:01 BST 254 82.1800 XLON 1301341343358477
2025-09-24 14:45:15 BST 70 82.1200 XLON 1301341343358570
2025-09-24 14:45:18 BST 91 82.1200 XLON 1301341343358598
2025-09-24 14:45:50 BST 89 82.1200 XLON 1301341343358764
2025-09-24 14:46:03 BST 92 82.1200 XLON 1301341343358790
2025-09-24 14:46:11 BST 68 82.0800 XLON 1301341343358826
2025-09-24 14:47:06 BST 63 82.0600 XLON 1301341343359050
2025-09-24 14:47:06 BST 45 82.0600 XLON 1301341343359051
2025-09-24 14:47:07 BST 132 82.1000 XLON 1301341343359058
2025-09-24 14:47:07 BST 2 82.1000 XLON 1301341343359059
2025-09-24 14:47:07 BST 3 82.1000 XLON 1301341343359060
2025-09-24 14:47:07 BST 45 82.1000 XLON 1301341343359061
2025-09-24 14:47:30 BST 36 82.0600 XLON 1301341343359135
2025-09-24 14:47:30 BST 148 82.0600 XLON 1301341343359136
2025-09-24 14:47:45 BST 72 82.0800 XLON 1301341343359213
2025-09-24 14:47:45 BST 8 82.0800 XLON 1301341343359214
2025-09-24 14:47:45 BST 22 82.0800 XLON 1301341343359215
2025-09-24 14:47:45 BST 17 82.0800 XLON 1301341343359216
2025-09-24 14:47:45 BST 26 82.0800 XLON 1301341343359217
2025-09-24 14:47:45 BST 2 82.1000 XLON 1301341343359241
2025-09-24 14:47:45 BST 52 82.1000 XLON 1301341343359242
2025-09-24 14:47:45 BST 15 82.1000 XLON 1301341343359243
2025-09-24 14:47:45 BST 17 82.1000 XLON 1301341343359244
2025-09-24 14:47:45 BST 23 82.1200 XLON 1301341343359272
2025-09-24 14:47:45 BST 63 82.1200 XLON 1301341343359273
2025-09-24 14:48:05 BST 49 82.1200 XLON 1301341343359358
2025-09-24 14:48:05 BST 23 82.1200 XLON 1301341343359359
2025-09-24 14:48:07 BST 67 82.1200 XLON 1301341343359435
2025-09-24 14:49:39 BST 105 82.1800 XLON 1301341343359833
2025-09-24 14:51:12 BST 249 82.2200 XLON 1301341343360104
2025-09-24 14:51:27 BST 252 82.1800 XLON 1301341343360195
2025-09-24 14:51:47 BST 228 82.1800 XLON 1301341343360246
2025-09-24 14:52:00 BST 84 82.1400 XLON 1301341343360307
2025-09-24 14:53:16 BST 21 82.1400 XLON 1301341343360573
2025-09-24 14:55:14 BST 243 82.1800 XLON 1301341343360919
2025-09-24 14:55:14 BST 114 82.1800 XLON 1301341343360921
2025-09-24 14:55:14 BST 60 82.1800 XLON 1301341343360922
2025-09-24 14:55:14 BST 90 82.1800 XLON 1301341343360923
2025-09-24 14:55:14 BST 59 82.1800 XLON 1301341343360924
2025-09-24 14:55:44 BST 19 82.1800 XLON 1301341343360972
2025-09-24 14:55:57 BST 241
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 POSSELFULEISELURecent news on London Stock Exchange
See all newsREG - FTSE Russell - 4 3/4% Treasury Gilt 2035
AnnouncementREG - LondonStockExGroup - LSEG Board Appointment: Confirmation of Start Date
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - FTSE Russell - 1 1/8% Index-linked Treasury Gilt 2035
AnnouncementREG - FTSE Russell - New Conventional Gilt 2041
Announcement