REG - LondonStockExGroup - Transaction in Own Shares
Yesterday 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:20250930:nRSd2993Ba&default-theme=true
RNS Number : 2993B London Stock Exchange Group PLC 30 September 2025
30 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: 29 September 2025
Aggregate number of ordinary shares purchased: 206,245
Lowest price paid per share: 83.6000
Highest price paid per share: 84.5400
Average price paid per share: 84.0737
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,314,968 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,284,998 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,284,998. 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/)
The end date for the buy-back programme has been brought forward such that
purchases will end no later than 3 November 2025.
Date of purchase: 29 September 2025
Aggregate number of ordinary shares purchased: 206,245
Lowest price paid per share: 83.6000
Highest price paid per share: 84.5400
Average price paid per share: 84.0737
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,314,968 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,284,998 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,284,998. 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/)
The end date for the buy-back programme has been brought forward such that
purchases will end no later than 3 November 2025.
Date of purchase: 29 September 2025
Aggregate number of ordinary shares purchased: 206,245
Lowest price paid per share: 83.6000
Highest price paid per share: 84.5400
Average price paid per share: 84.0737
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,314,968 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,284,998 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,284,998. 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/)
The end date for the buy-back programme has been brought forward such that
purchases will end no later than 3 November 2025.
Schedule of Purchases
Shares purchased: 206,245 (ISIN: GB00B0SWJX34)
Date of purchases: 29 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 84.0706 173,118 83.6000 84.5400
Turquoise 84.0897 33,127 83.6400 84.5400
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 84.0706 173,118 83.6000 84.5400
Turquoise 84.0897 33,127 83.6400 84.5400
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-29
08:42:17 BST
125
84.2200
XLON
1304433719780718
2025-09-29
08:44:04 BST
124
84.4200
XLON
1304433719780892
2025-09-29
08:44:10 BST
119
84.4200
XLON
1304433719780911
2025-09-29
08:44:12 BST
124
84.3800
XLON
1304433719780919
2025-09-29
08:44:23 BST
125
84.3800
XLON
1304433719780930
2025-09-29
08:44:32 BST
125
84.3400
XLON
1304433719780947
2025-09-29
08:44:32 BST
201
84.3600
TRQX
1304433723969928
2025-09-29
08:44:32 BST
214
84.3200
TRQX
1304433723969931
2025-09-29
08:44:35 BST
119
84.2800
XLON
1304433719780955
2025-09-29
08:44:35 BST
190
84.2800
TRQX
1304433723969938
2025-09-29
08:44:39 BST
95
84.2800
XLON
1304433719780985
2025-09-29
08:44:39 BST
25
84.2800
XLON
1304433719780986
2025-09-29
08:45:32 BST
126
84.3200
XLON
1304433719781082
2025-09-29
08:48:46 BST
126
84.4400
XLON
1304433719781306
2025-09-29
08:49:45 BST
74
84.4400
XLON
1304433719781395
2025-09-29
08:49:45 BST
28
84.4400
XLON
1304433719781396
2025-09-29
08:49:45 BST
84
84.4400
XLON
1304433719781397
2025-09-29
08:49:45 BST
28
84.4400
XLON
1304433719781398
2025-09-29
08:50:40 BST
10
84.4200
XLON
1304433719781555
2025-09-29
08:50:40 BST
24
84.4200
XLON
1304433719781556
2025-09-29
08:50:56 BST
123
84.4000
XLON
1304433719781582
2025-09-29
08:50:56 BST
125
84.3600
XLON
1304433719781588
2025-09-29
08:50:56 BST
74
84.3800
XLON
1304433719781589
2025-09-29
08:50:56 BST
42
84.3800
XLON
1304433719781590
2025-09-29
08:52:10 BST
126
84.4000
XLON
1304433719781709
2025-09-29
08:52:10 BST
63
84.4000
TRQX
1304433723970619
2025-09-29
08:52:35 BST
125
84.3600
XLON
1304433719781759
2025-09-29
08:52:56 BST
122
84.3800
XLON
1304433719781791
2025-09-29
08:52:56 BST
121
84.3400
XLON
1304433719781808
2025-09-29
08:52:56 BST
124
84.3000
XLON
1304433719781810
2025-09-29
08:52:56 BST
64
84.3600
TRQX
1304433723970661
2025-09-29
08:53:26 BST
124
84.2400
XLON
1304433719781847
2025-09-29
08:53:26 BST
87
84.2400
TRQX
1304433723970705
2025-09-29
08:53:31 BST
126
84.2400
XLON
1304433719781868
2025-09-29
08:53:42 BST
126
84.2400
XLON
1304433719781893
2025-09-29
08:53:45 BST
121
84.2000
XLON
1304433719781898
2025-09-29
08:53:45 BST
79
84.2000
TRQX
1304433723970730
2025-09-29
08:54:33 BST
125
84.2000
XLON
1304433719781957
2025-09-29
08:54:33 BST
67
84.2000
TRQX
1304433723970792
2025-09-29
08:54:49 BST
126
84.1600
XLON
1304433719782017
2025-09-29
08:55:21 BST
122
84.1400
XLON
1304433719782068
2025-09-29
08:55:35 BST
124
84.1000
XLON
1304433719782089
2025-09-29
08:56:13 BST
125
84.0600
XLON
1304433719782170
2025-09-29
08:57:15 BST
66
84.0600
XLON
1304433719782271
2025-09-29
08:57:21 BST
126
84.0400
XLON
1304433719782273
2025-09-29
08:57:21 BST
59
84.0000
XLON
1304433719782276
2025-09-29
08:57:26 BST
64
84.0200
TRQX
1304433723971035
2025-09-29
08:57:35 BST
62
84.0000
XLON
1304433719782316
2025-09-29
08:58:21 BST
66
84.0400
XLON
1304433719782424
2025-09-29
08:58:43 BST
2
84.0600
XLON
1304433719782455
2025-09-29
08:58:43 BST
74
84.0600
XLON
1304433719782456
2025-09-29
08:58:43 BST
62
84.0600
XLON
1304433719782457
2025-09-29
08:58:43 BST
53
84.0600
XLON
1304433719782458
2025-09-29
08:58:47 BST
124
84.0400
XLON
1304433719782465
2025-09-29
08:58:47 BST
63
84.0400
TRQX
1304433723971175
2025-09-29
08:59:51 BST
121
84.0400
XLON
1304433719782609
2025-09-29
08:59:51 BST
66
84.0400
XLON
1304433719782612
2025-09-29
09:00:12 BST
28
84.0200
XLON
1304433719782672
2025-09-29
09:00:12 BST
35
84.0200
XLON
1304433719782673
2025-09-29
09:00:25 BST
126
84.0000
XLON
1304433719782705
2025-09-29
09:00:25 BST
28
84.0200
XLON
1304433719782707
2025-09-29
09:00:25 BST
28
84.0200
XLON
1304433719782708
2025-09-29
09:00:25 BST
10
84.0200
XLON
1304433719782709
2025-09-29
09:00:25 BST
74
84.0200
XLON
1304433719782710
2025-09-29
09:00:25 BST
79
84.0200
XLON
1304433719782711
2025-09-29
09:01:44 BST
122
84.0600
XLON
1304433719782805
2025-09-29
09:02:21 BST
42
84.0600
XLON
1304433719782869
2025-09-29
09:02:40 BST
122
84.1000
XLON
1304433719782907
2025-09-29
09:02:40 BST
80
84.1000
XLON
1304433719782908
2025-09-29
09:02:40 BST
44
84.1000
XLON
1304433719782909
2025-09-29
09:02:40 BST
24
84.1000
XLON
1304433719782910
2025-09-29
09:02:40 BST
82
84.1000
XLON
1304433719782911
2025-09-29
09:02:40 BST
68
84.1000
TRQX
1304433723971480
2025-09-29
09:03:41 BST
125
84.1000
XLON
1304433719782979
2025-09-29
09:03:41 BST
47
84.1000
XLON
1304433719782984
2025-09-29
09:03:41 BST
40
84.1000
XLON
1304433719782985
2025-09-29
09:03:41 BST
86
84.1000
XLON
1304433719782986
2025-09-29
09:03:41 BST
82
84.1000
XLON
1304433719782987
2025-09-29
09:03:41 BST
66
84.1000
TRQX
1304433723971532
2025-09-29
09:05:06 BST
126
84.0600
XLON
1304433719783091
2025-09-29
09:05:07 BST
119
84.0200
XLON
1304433719783094
2025-09-29
09:05:07 BST
120
84.0400
XLON
1304433719783095
2025-09-29
09:05:07 BST
46
84.0400
XLON
1304433719783096
2025-09-29
09:05:07 BST
77
84.0400
XLON
1304433719783097
2025-09-29
09:05:07 BST
71
84.0600
XLON
1304433719783098
2025-09-29
09:05:07 BST
64
84.0400
TRQX
1304433723971624
2025-09-29
09:05:35 BST
121
84.0200
XLON
1304433719783143
2025-09-29
09:11:21 BST
119
84.1000
XLON
1304433719783635
2025-09-29
09:11:22 BST
2
84.1000
XLON
1304433719783636
2025-09-29
09:11:22 BST
6
84.1000
XLON
1304433719783637
2025-09-29
09:11:22 BST
42
84.1000
XLON
1304433719783638
2025-09-29
09:11:23 BST
4
84.1000
XLON
1304433719783639
2025-09-29
09:11:47 BST
123
84.0600
XLON
1304433719783696
2025-09-29
09:11:47 BST
53
84.0800
XLON
1304433719783697
2025-09-29
09:11:47 BST
82
84.0800
XLON
1304433719783698
2025-09-29
09:11:47 BST
31
84.0800
XLON
1304433719783699
2025-09-29
09:11:47 BST
17
84.0800
XLON
1304433719783700
2025-09-29
09:11:47 BST
78
84.0800
XLON
1304433719783701
2025-09-29
09:13:09 BST
126
84.0200
XLON
1304433719783845
2025-09-29
09:13:09 BST
110
84.0400
XLON
1304433719783847
2025-09-29
09:13:09 BST
46
84.0400
XLON
1304433719783848
2025-09-29
09:13:09 BST
10
84.0400
XLON
1304433719783849
2025-09-29
09:13:09 BST
76
84.0400
XLON
1304433719783850
2025-09-29
09:13:09 BST
50
84.0400
XLON
1304433719783851
2025-09-29
09:13:09 BST
22
84.0600
XLON
1304433719783852
2025-09-29
09:13:09 BST
108
84.0400
TRQX
1304433723972192
2025-09-29
09:13:24 BST
36
84.0200
XLON
1304433719783864
2025-09-29
09:13:24 BST
10
84.0200
XLON
1304433719783865
2025-09-29
09:13:24 BST
45
84.0200
XLON
1304433719783866
2025-09-29
09:13:24 BST
10
84.0200
XLON
1304433719783867
2025-09-29
09:13:24 BST
73
84.0200
XLON
1304433719783868
2025-09-29
09:13:24 BST
76
84.0200
XLON
1304433719783869
2025-09-29
09:15:00 BST
124
84.0400
XLON
1304433719784014
2025-09-29
09:16:04 BST
119
84.0000
XLON
1304433719784087
2025-09-29
09:16:04 BST
83
84.0000
XLON
1304433719784089
2025-09-29
09:16:04 BST
23
84.0000
XLON
1304433719784090
2025-09-29
09:16:04 BST
44
84.0000
XLON
1304433719784091
2025-09-29
09:16:04 BST
80
84.0200
XLON
1304433719784092
2025-09-29
09:16:04 BST
74
84.0200
XLON
1304433719784093
2025-09-29
09:16:04 BST
10
84.0200
XLON
1304433719784094
2025-09-29
09:16:18 BST
123
84.0000
XLON
1304433719784105
2025-09-29
09:16:18 BST
70
83.9800
TRQX
1304433723972420
2025-09-29
09:17:02 BST
123
83.9600
XLON
1304433719784220
2025-09-29
09:17:43 BST
119
83.9600
XLON
1304433719784296
2025-09-29
09:17:43 BST
82
83.9600
XLON
1304433719784297
2025-09-29
09:17:43 BST
54
83.9600
XLON
1304433719784298
2025-09-29
09:17:46 BST
132
83.9600
XLON
1304433719784300
2025-09-29
09:17:53 BST
120
83.9400
XLON
1304433719784312
2025-09-29
09:17:53 BST
100
83.9400
XLON
1304433719784316
2025-09-29
09:17:53 BST
33
83.9400
XLON
1304433719784317
2025-09-29
09:17:53 BST
93
83.9400
XLON
1304433719784318
2025-09-29
09:17:53 BST
82
83.9400
XLON
1304433719784319
2025-09-29
09:17:53 BST
6
83.9400
XLON
1304433719784320
2025-09-29
09:17:53 BST
4
83.9400
XLON
1304433719784322
2025-09-29
09:17:53 BST
93
83.9400
XLON
1304433719784323
2025-09-29
09:17:53 BST
53
83.9400
XLON
1304433719784324
2025-09-29
09:17:53 BST
63
83.9200
TRQX
1304433723972516
2025-09-29
09:17:54 BST
27
83.9400
XLON
1304433719784325
2025-09-29
09:17:54 BST
33
83.9400
XLON
1304433719784326
2025-09-29
09:17:54 BST
59
83.9400
XLON
1304433719784331
2025-09-29
09:17:54 BST
23
83.9400
XLON
1304433719784332
2025-09-29
09:17:56 BST
121
83.9000
XLON
1304433719784336
2025-09-29
09:19:32 BST
121
83.8600
XLON
1304433719784498
2025-09-29
09:19:32 BST
109
83.8800
TRQX
1304433723972620
2025-09-29
09:19:39 BST
119
83.8800
XLON
1304433719784537
2025-09-29
09:20:17 BST
133
83.8400
TRQX
1304433723972660
2025-09-29
09:20:19 BST
55
83.8400
XLON
1304433719784615
2025-09-29
09:22:30 BST
119
83.9000
XLON
1304433719784818
2025-09-29
09:22:44 BST
27
83.9000
XLON
1304433719784843
2025-09-29
09:22:44 BST
50
83.9000
XLON
1304433719784844
2025-09-29
09:22:44 BST
83
83.9000
XLON
1304433719784845
2025-09-29
09:22:51 BST
28
83.9000
XLON
1304433719784848
2025-09-29
09:22:51 BST
25
83.9000
XLON
1304433719784849
2025-09-29
09:22:55 BST
28
83.9000
XLON
1304433719784858
2025-09-29
09:24:33 BST
124
83.8600
XLON
1304433719784928
2025-09-29
09:24:33 BST
90
83.8600
XLON
1304433719784933
2025-09-29
09:24:33 BST
51
83.8600
XLON
1304433719784934
2025-09-29
09:24:33 BST
79
83.8600
XLON
1304433719784935
2025-09-29
09:24:33 BST
43
83.8600
XLON
1304433719784936
2025-09-29
09:24:33 BST
18
83.8600
XLON
1304433719784937
2025-09-29
09:24:33 BST
66
83.8600
TRQX
1304433723972908
2025-09-29
09:24:34 BST
1
83.8600
XLON
1304433719784938
2025-09-29
09:24:34 BST
25
83.8600
XLON
1304433719784939
2025-09-29
09:24:34 BST
80
83.8600
XLON
1304433719784940
2025-09-29
09:27:55 BST
124
83.8200
XLON
1304433719785215
2025-09-29
09:28:46 BST
138
83.8800
XLON
1304433719785329
2025-09-29
09:28:46 BST
10
83.8800
XLON
1304433719785330
2025-09-29
09:28:47 BST
64
83.8800
XLON
1304433719785331
2025-09-29
09:28:48 BST
22
83.9000
XLON
1304433719785339
2025-09-29
09:28:49 BST
122
83.8800
XLON
1304433719785344
2025-09-29
09:30:09 BST
121
83.8800
XLON
1304433719785472
2025-09-29
09:30:09 BST
1
83.9000
XLON
1304433719785473
2025-09-29
09:30:09 BST
10
83.9000
XLON
1304433719785474
2025-09-29
09:30:09 BST
40
83.9000
XLON
1304433719785475
2025-09-29
09:30:09 BST
76
83.9000
XLON
1304433719785476
2025-09-29
09:30:09 BST
65
83.9000
XLON
1304433719785477
2025-09-29
09:30:09 BST
84
83.9000
XLON
1304433719785478
2025-09-29
09:31:04 BST
123
83.9000
XLON
1304433719785543
2025-09-29
09:31:04 BST
46
83.9000
XLON
1304433719785544
2025-09-29
09:31:28 BST
120
83.8800
XLON
1304433719785609
2025-09-29
09:31:28 BST
77
83.8800
XLON
1304433719785613
2025-09-29
09:31:28 BST
53
83.8800
XLON
1304433719785614
2025-09-29
09:31:28 BST
63
83.8800
XLON
1304433719785615
2025-09-29
09:31:42 BST
123
83.8400
XLON
1304433719785647
2025-09-29
09:31:42 BST
116
83.8600
XLON
1304433719785649
2025-09-29
09:31:42 BST
10
83.8600
XLON
1304433719785650
2025-09-29
09:31:42 BST
56
83.8600
XLON
1304433719785651
2025-09-29
09:31:42 BST
84
83.8600
XLON
1304433719785652
2025-09-29
09:31:42 BST
48
83.8600
XLON
1304433719785653
2025-09-29
09:31:42 BST
180
83.8400
TRQX
1304433723973409
2025-09-29
09:31:54 BST
314
83.8600
XLON
1304433719785674
2025-09-29
09:32:16 BST
120
83.8400
XLON
1304433719785759
2025-09-29
09:32:16 BST
134
83.8400
TRQX
1304433723973484
2025-09-29
09:34:10 BST
103
83.9600
TRQX
1304433723973640
2025-09-29
09:34:12 BST
121
83.9400
XLON
1304433719786016
2025-09-29
09:36:11 BST
93
83.9200
XLON
1304433719786220
2025-09-29
09:36:11 BST
53
83.9200
XLON
1304433719786221
2025-09-29
09:36:11 BST
18
83.9200
XLON
1304433719786222
2025-09-29
09:36:11 BST
93
83.9400
XLON
1304433719786223
2025-09-29
09:36:11 BST
35
83.9400
XLON
1304433719786224
2025-09-29
09:36:11 BST
22
83.9400
XLON
1304433719786225
2025-09-29
09:36:12 BST
1
83.9200
XLON
1304433719786228
2025-09-29
09:36:14 BST
116
83.9200
XLON
1304433719786230
2025-09-29
09:37:47 BST
126
83.9000
XLON
1304433719786489
2025-09-29
09:37:47 BST
78
83.9000
XLON
1304433719786493
2025-09-29
09:37:47 BST
66
83.9000
XLON
1304433719786494
2025-09-29
09:37:47 BST
36
83.9000
XLON
1304433719786495
2025-09-29
09:37:47 BST
93
83.9000
XLON
1304433719786502
2025-09-29
09:37:47 BST
26
83.9000
XLON
1304433719786503
2025-09-29
09:37:47 BST
67
83.9000
XLON
1304433719786504
2025-09-29
09:37:47 BST
35
83.9000
XLON
1304433719786505
2025-09-29
09:37:47 BST
66
83.9000
TRQX
1304433723973920
2025-09-29
09:37:48 BST
78
83.9000
XLON
1304433719786508
2025-09-29
09:37:48 BST
60
83.9000
XLON
1304433719786509
2025-09-29
09:37:48 BST
93
83.9000
XLON
1304433719786510
2025-09-29
09:38:30 BST
74
83.9000
XLON
1304433719786565
2025-09-29
09:38:30 BST
38
83.9000
XLON
1304433719786566
2025-09-29
09:38:39 BST
120
83.8600
XLON
1304433719786589
2025-09-29
09:38:39 BST
91
83.8800
XLON
1304433719786592
2025-09-29
09:38:39 BST
32
83.8800
XLON
1304433719786593
2025-09-29
09:38:39 BST
93
83.8800
XLON
1304433719786594
2025-09-29
09:38:39 BST
77
83.8800
XLON
1304433719786595
2025-09-29
09:38:39 BST
135
83.8800
XLON
1304433719786596
2025-09-29
09:39:08 BST
122
83.9000
XLON
1304433719786647
2025-09-29
09:39:19 BST
127
83.8800
TRQX
1304433723974038
2025-09-29
09:39:35 BST
122
83.8600
XLON
1304433719786708
2025-09-29
09:39:35 BST
93
83.8400
XLON
1304433719786711
2025-09-29
09:39:35 BST
79
83.8400
XLON
1304433719786712
2025-09-29
09:39:35 BST
41
83.8400
XLON
1304433719786713
2025-09-29
09:39:35 BST
93
83.8200
XLON
1304433719786723
2025-09-29
09:39:35 BST
10
83.8200
XLON
1304433719786724
2025-09-29
09:39:35 BST
39
83.8200
XLON
1304433719786725
2025-09-29
09:39:35 BST
77
83.8400
TRQX
1304433723974056
2025-09-29
09:40:35 BST
126
83.8000
XLON
1304433719786861
2025-09-29
09:40:36 BST
15
83.8000
XLON
1304433719786866
2025-09-29
09:40:42 BST
10
83.8000
XLON
1304433719786883
2025-09-29
09:41:45 BST
124
83.8000
XLON
1304433719786968
2025-09-29
09:41:45 BST
93
83.8000
XLON
1304433719786972
2025-09-29
09:41:45 BST
40
83.8000
XLON
1304433719786973
2025-09-29
09:41:45 BST
60
83.8000
XLON
1304433719786974
2025-09-29
09:41:45 BST
82
83.8000
XLON
1304433719786975
2025-09-29
09:41:45 BST
39
83.8000
XLON
1304433719786976
2025-09-29
09:41:45 BST
62
83.8000
XLON
1304433719786986
2025-09-29
09:41:45 BST
18
83.8000
XLON
1304433719786987
2025-09-29
09:41:45 BST
36
83.8000
XLON
1304433719786988
2025-09-29
09:41:45 BST
93
83.8000
XLON
1304433719786989
2025-09-29
09:41:45 BST
6
83.8000
XLON
1304433719786990
2025-09-29
09:41:45 BST
26
83.8000
XLON
1304433719786991
2025-09-29
09:41:45 BST
121
83.7600
XLON
1304433719786993
2025-09-29
09:41:45 BST
98
83.7800
XLON
1304433719786995
2025-09-29
09:41:45 BST
10
83.7800
XLON
1304433719786996
2025-09-29
09:41:45 BST
36
83.7800
XLON
1304433719786997
2025-09-29
09:41:45 BST
10
83.7800
XLON
1304433719786998
2025-09-29
09:41:45 BST
67
83.7800
TRQX
1304433723974228
2025-09-29
09:41:59 BST
124
83.7800
XLON
1304433719787035
2025-09-29
09:42:03 BST
3
83.8000
XLON
1304433719787050
2025-09-29
09:42:03 BST
26
83.8000
XLON
1304433719787051
2025-09-29
09:42:03 BST
60
83.8000
XLON
1304433719787052
2025-09-29
09:42:26 BST
93
83.8200
XLON
1304433719787081
2025-09-29
09:43:00 BST
35
83.8400
XLON
1304433719787129
2025-09-29
09:43:03 BST
93
83.8400
XLON
1304433719787145
2025-09-29
09:43:03 BST
33
83.8400
XLON
1304433719787146
2025-09-29
09:43:03 BST
17
83.8400
XLON
1304433719787147
2025-09-29
09:43:03 BST
80
83.8400
XLON
1304433719787148
2025-09-29
09:43:03 BST
82
83.8400
XLON
1304433719787149
2025-09-29
09:43:03 BST
63
83.8200
TRQX
1304433723974327
2025-09-29
09:46:11 BST
1
83.8600
XLON
1304433719787327
2025-09-29
09:46:13 BST
2
83.8600
XLON
1304433719787343
2025-09-29
09:46:45 BST
123
83.8400
XLON
1304433719787409
2025-09-29
09:46:45 BST
32
83.8600
XLON
1304433719787411
2025-09-29
09:46:45 BST
32
83.8600
XLON
1304433719787412
2025-09-29
09:46:45 BST
83
83.8600
XLON
1304433719787413
2025-09-29
09:46:45 BST
61
83.8600
XLON
1304433719787414
2025-09-29
09:46:45 BST
63
83.8400
TRQX
1304433723974573
2025-09-29
09:46:56 BST
126
83.8600
XLON
1304433719787430
2025-09-29
09:46:57 BST
18
83.8400
XLON
1304433719787436
2025-09-29
09:46:57 BST
38
83.8400
XLON
1304433719787437
2025-09-29
09:47:01 BST
1
83.8400
XLON
1304433719787469
2025-09-29
09:47:01 BST
38
83.8400
XLON
1304433719787470
2025-09-29
09:49:01 BST
124
83.8400
XLON
1304433719787624
2025-09-29
09:49:40 BST
93
83.8400
XLON
1304433719787700
2025-09-29
09:49:40 BST
27
83.8400
XLON
1304433719787701
2025-09-29
09:49:40 BST
10
83.8400
XLON
1304433719787702
2025-09-29
09:49:40 BST
80
83.8400
XLON
1304433719787703
2025-09-29
09:49:40 BST
18
83.8400
XLON
1304433719787704
2025-09-29
09:49:40 BST
64
83.8200
TRQX
1304433723974740
2025-09-29
09:51:09 BST
5
83.8000
XLON
1304433719787817
2025-09-29
09:51:09 BST
116
83.8000
XLON
1304433719787818
2025-09-29
09:51:14 BST
123
83.7600
XLON
1304433719787828
2025-09-29
09:51:14 BST
93
83.7800
XLON
1304433719787829
2025-09-29
09:51:14 BST
42
83.7800
XLON
1304433719787830
2025-09-29
09:51:14 BST
79
83.7800
XLON
1304433719787831
2025-09-29
09:51:14 BST
18
83.7800
XLON
1304433719787832
2025-09-29
09:51:14 BST
122
83.7600
XLON
1304433719787834
2025-09-29
09:51:14 BST
72
83.7800
TRQX
1304433723974820
2025-09-29
09:52:16 BST
124
83.7400
XLON
1304433719787884
2025-09-29
09:52:16 BST
15
83.7400
TRQX
1304433723974878
2025-09-29
09:52:16 BST
53
83.7400
TRQX
1304433723974879
2025-09-29
09:52:32 BST
118
83.7000
XLON
1304433719787911
2025-09-29
09:52:32 BST
7
83.7000
XLON
1304433719787912
2025-09-29
09:52:32 BST
93
83.7200
XLON
1304433719787913
2025-09-29
09:52:32 BST
50
83.7200
XLON
1304433719787914
2025-09-29
09:52:32 BST
82
83.7200
XLON
1304433719787915
2025-09-29
09:52:32 BST
74
83.7200
XLON
1304433719787916
2025-09-29
09:52:32 BST
15
83.7200
XLON
1304433719787917
2025-09-29
09:52:32 BST
65
83.7000
TRQX
1304433723974891
2025-09-29
09:52:39 BST
24
83.7200
XLON
1304433719787932
2025-09-29
09:52:39 BST
33
83.7200
XLON
1304433719787933
2025-09-29
09:52:40 BST
135
83.7200
XLON
1304433719787934
2025-09-29
09:52:40 BST
31
83.7200
XLON
1304433719787935
2025-09-29
09:52:42 BST
30
83.7200
XLON
1304433719787936
2025-09-29
09:52:42 BST
32
83.7200
XLON
1304433719787937
2025-09-29
09:53:34 BST
62
83.7000
XLON
1304433719788118
2025-09-29
09:53:34 BST
36
83.7000
XLON
1304433719788119
2025-09-29
09:53:34 BST
93
83.7000
XLON
1304433719788120
2025-09-29
09:53:34 BST
76
83.7000
XLON
1304433719788121
2025-09-29
09:54:45 BST
122
83.6600
XLON
1304433719788197
2025-09-29
09:54:45 BST
68
83.6600
XLON
1304433719788202
2025-09-29
09:54:45 BST
2
83.6600
XLON
1304433719788203
2025-09-29
09:54:45 BST
49
83.6600
XLON
1304433719788204
2025-09-29
09:54:45 BST
63
83.6600
TRQX
1304433723975018
2025-09-29
09:54:49 BST
82
83.6600
XLON
1304433719788206
2025-09-29
09:54:49 BST
38
83.6600
XLON
1304433719788207
2025-09-29
09:56:12 BST
28
83.6600
XLON
1304433719788294
2025-09-29
09:56:12 BST
10
83.6600
XLON
1304433719788295
2025-09-29
09:56:12 BST
93
83.6600
XLON
1304433719788296
2025-09-29
09:56:12 BST
15
83.6600
XLON
1304433719788297
2025-09-29
09:56:12 BST
81
83.6600
XLON
1304433719788298
2025-09-29
09:56:12 BST
84
83.6600
XLON
1304433719788299
2025-09-29
09:56:14 BST
124
83.6400
XLON
1304433719788302
2025-09-29
09:56:22 BST
28
83.6400
TRQX
1304433723975092
2025-09-29
09:56:22 BST
37
83.6400
TRQX
1304433723975093
2025-09-29
09:56:43 BST
124
83.6400
XLON
1304433719788359
2025-09-29
09:57:26 BST
2
83.6600
XLON
1304433719788415
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 84.0706 173,118 83.6000 84.5400
Turquoise 84.0897 33,127 83.6400 84.5400
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-29 08:42:17 BST 125 84.2200 XLON 1304433719780718
2025-09-29 08:44:04 BST 124 84.4200 XLON 1304433719780892
2025-09-29 08:44:10 BST 119 84.4200 XLON 1304433719780911
2025-09-29 08:44:12 BST 124 84.3800 XLON 1304433719780919
2025-09-29 08:44:23 BST 125 84.3800 XLON 1304433719780930
2025-09-29 08:44:32 BST 125 84.3400 XLON 1304433719780947
2025-09-29 08:44:32 BST 201 84.3600 TRQX 1304433723969928
2025-09-29 08:44:32 BST 214 84.3200 TRQX 1304433723969931
2025-09-29 08:44:35 BST 119 84.2800 XLON 1304433719780955
2025-09-29 08:44:35 BST 190 84.2800 TRQX 1304433723969938
2025-09-29 08:44:39 BST 95 84.2800 XLON 1304433719780985
2025-09-29 08:44:39 BST 25 84.2800 XLON 1304433719780986
2025-09-29 08:45:32 BST 126 84.3200 XLON 1304433719781082
2025-09-29 08:48:46 BST 126 84.4400 XLON 1304433719781306
2025-09-29 08:49:45 BST 74 84.4400 XLON 1304433719781395
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781396
2025-09-29 08:49:45 BST 84 84.4400 XLON 1304433719781397
2025-09-29 08:49:45 BST 28 84.4400 XLON 1304433719781398
2025-09-29 08:50:40 BST 10 84.4200 XLON 1304433719781555
2025-09-29 08:50:40 BST 24 84.4200 XLON 1304433719781556
2025-09-29 08:50:56 BST 123 84.4000 XLON 1304433719781582
2025-09-29 08:50:56 BST 125 84.3600 XLON 1304433719781588
2025-09-29 08:50:56 BST 74 84.3800 XLON 1304433719781589
2025-09-29 08:50:56 BST 42 84.3800 XLON 1304433719781590
2025-09-29 08:52:10 BST 126 84.4000 XLON 1304433719781709
2025-09-29 08:52:10 BST 63 84.4000 TRQX 1304433723970619
2025-09-29 08:52:35 BST 125 84.3600 XLON 1304433719781759
2025-09-29 08:52:56 BST 122 84.3800 XLON 1304433719781791
2025-09-29 08:52:56 BST 121 84.3400 XLON 1304433719781808
2025-09-29 08:52:56 BST 124 84.3000 XLON 1304433719781810
2025-09-29 08:52:56 BST 64 84.3600 TRQX 1304433723970661
2025-09-29 08:53:26 BST 124 84.2400 XLON 1304433719781847
2025-09-29 08:53:26 BST 87 84.2400 TRQX 1304433723970705
2025-09-29 08:53:31 BST 126 84.2400 XLON 1304433719781868
2025-09-29 08:53:42 BST 126 84.2400 XLON 1304433719781893
2025-09-29 08:53:45 BST 121 84.2000 XLON 1304433719781898
2025-09-29 08:53:45 BST 79 84.2000 TRQX 1304433723970730
2025-09-29 08:54:33 BST 125 84.2000 XLON 1304433719781957
2025-09-29 08:54:33 BST 67 84.2000 TRQX 1304433723970792
2025-09-29 08:54:49 BST 126 84.1600 XLON 1304433719782017
2025-09-29 08:55:21 BST 122 84.1400 XLON 1304433719782068
2025-09-29 08:55:35 BST 124 84.1000 XLON 1304433719782089
2025-09-29 08:56:13 BST 125 84.0600 XLON 1304433719782170
2025-09-29 08:57:15 BST 66 84.0600 XLON 1304433719782271
2025-09-29 08:57:21 BST 126 84.0400 XLON 1304433719782273
2025-09-29 08:57:21 BST 59 84.0000 XLON 1304433719782276
2025-09-29 08:57:26 BST 64 84.0200 TRQX 1304433723971035
2025-09-29 08:57:35 BST 62 84.0000 XLON 1304433719782316
2025-09-29 08:58:21 BST 66 84.0400 XLON 1304433719782424
2025-09-29 08:58:43 BST 2 84.0600 XLON 1304433719782455
2025-09-29 08:58:43 BST 74 84.0600 XLON 1304433719782456
2025-09-29 08:58:43 BST 62 84.0600 XLON 1304433719782457
2025-09-29 08:58:43 BST 53 84.0600 XLON 1304433719782458
2025-09-29 08:58:47 BST 124 84.0400 XLON 1304433719782465
2025-09-29 08:58:47 BST 63 84.0400 TRQX 1304433723971175
2025-09-29 08:59:51 BST 121 84.0400 XLON 1304433719782609
2025-09-29 08:59:51 BST 66 84.0400 XLON 1304433719782612
2025-09-29 09:00:12 BST 28 84.0200 XLON 1304433719782672
2025-09-29 09:00:12 BST 35 84.0200 XLON 1304433719782673
2025-09-29 09:00:25 BST 126 84.0000 XLON 1304433719782705
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782707
2025-09-29 09:00:25 BST 28 84.0200 XLON 1304433719782708
2025-09-29 09:00:25 BST 10 84.0200 XLON 1304433719782709
2025-09-29 09:00:25 BST 74 84.0200 XLON 1304433719782710
2025-09-29 09:00:25 BST 79 84.0200 XLON 1304433719782711
2025-09-29 09:01:44 BST 122 84.0600 XLON 1304433719782805
2025-09-29 09:02:21 BST 42 84.0600 XLON 1304433719782869
2025-09-29 09:02:40 BST 122 84.1000 XLON 1304433719782907
2025-09-29 09:02:40 BST 80 84.1000 XLON 1304433719782908
2025-09-29 09:02:40 BST 44 84.1000 XLON 1304433719782909
2025-09-29 09:02:40 BST 24 84.1000 XLON 1304433719782910
2025-09-29 09:02:40 BST 82 84.1000 XLON 1304433719782911
2025-09-29 09:02:40 BST 68 84.1000 TRQX 1304433723971480
2025-09-29 09:03:41 BST 125 84.1000 XLON 1304433719782979
2025-09-29 09:03:41 BST 47 84.1000 XLON 1304433719782984
2025-09-29 09:03:41 BST 40 84.1000 XLON 1304433719782985
2025-09-29 09:03:41 BST 86 84.1000 XLON 1304433719782986
2025-09-29 09:03:41 BST 82 84.1000 XLON 1304433719782987
2025-09-29 09:03:41 BST 66 84.1000 TRQX 1304433723971532
2025-09-29 09:05:06 BST 126 84.0600 XLON 1304433719783091
2025-09-29 09:05:07 BST 119 84.0200 XLON 1304433719783094
2025-09-29 09:05:07 BST 120 84.0400 XLON 1304433719783095
2025-09-29 09:05:07 BST 46 84.0400 XLON 1304433719783096
2025-09-29 09:05:07 BST 77 84.0400 XLON 1304433719783097
2025-09-29 09:05:07 BST 71 84.0600 XLON 1304433719783098
2025-09-29 09:05:07 BST 64 84.0400 TRQX 1304433723971624
2025-09-29 09:05:35 BST 121 84.0200 XLON 1304433719783143
2025-09-29 09:11:21 BST 119 84.1000 XLON 1304433719783635
2025-09-29 09:11:22 BST 2 84.1000 XLON 1304433719783636
2025-09-29 09:11:22 BST 6 84.1000 XLON 1304433719783637
2025-09-29 09:11:22 BST 42 84.1000 XLON 1304433719783638
2025-09-29 09:11:23 BST 4 84.1000 XLON 1304433719783639
2025-09-29 09:11:47 BST 123 84.0600 XLON 1304433719783696
2025-09-29 09:11:47 BST 53 84.0800 XLON 1304433719783697
2025-09-29 09:11:47 BST 82 84.0800 XLON 1304433719783698
2025-09-29 09:11:47 BST 31 84.0800 XLON 1304433719783699
2025-09-29 09:11:47 BST 17 84.0800 XLON 1304433719783700
2025-09-29 09:11:47 BST 78 84.0800 XLON 1304433719783701
2025-09-29 09:13:09 BST 126 84.0200 XLON 1304433719783845
2025-09-29 09:13:09 BST 110 84.0400 XLON 1304433719783847
2025-09-29 09:13:09 BST 46 84.0400 XLON 1304433719783848
2025-09-29 09:13:09 BST 10 84.0400 XLON 1304433719783849
2025-09-29 09:13:09 BST 76 84.0400 XLON 1304433719783850
2025-09-29 09:13:09 BST 50 84.0400 XLON 1304433719783851
2025-09-29 09:13:09 BST 22 84.0600 XLON 1304433719783852
2025-09-29 09:13:09 BST 108 84.0400 TRQX 1304433723972192
2025-09-29 09:13:24 BST 36 84.0200 XLON 1304433719783864
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783865
2025-09-29 09:13:24 BST 45 84.0200 XLON 1304433719783866
2025-09-29 09:13:24 BST 10 84.0200 XLON 1304433719783867
2025-09-29 09:13:24 BST 73 84.0200 XLON 1304433719783868
2025-09-29 09:13:24 BST 76 84.0200 XLON 1304433719783869
2025-09-29 09:15:00 BST 124 84.0400 XLON 1304433719784014
2025-09-29 09:16:04 BST 119 84.0000 XLON 1304433719784087
2025-09-29 09:16:04 BST 83 84.0000 XLON 1304433719784089
2025-09-29 09:16:04 BST 23 84.0000 XLON 1304433719784090
2025-09-29 09:16:04 BST 44 84.0000 XLON 1304433719784091
2025-09-29 09:16:04 BST 80 84.0200 XLON 1304433719784092
2025-09-29 09:16:04 BST 74 84.0200 XLON 1304433719784093
2025-09-29 09:16:04 BST 10 84.0200 XLON 1304433719784094
2025-09-29 09:16:18 BST 123 84.0000 XLON 1304433719784105
2025-09-29 09:16:18 BST 70 83.9800 TRQX 1304433723972420
2025-09-29 09:17:02 BST 123 83.9600 XLON 1304433719784220
2025-09-29 09:17:43 BST 119 83.9600 XLON 1304433719784296
2025-09-29 09:17:43 BST 82 83.9600 XLON 1304433719784297
2025-09-29 09:17:43 BST 54 83.9600 XLON 1304433719784298
2025-09-29 09:17:46 BST 132 83.9600 XLON 1304433719784300
2025-09-29 09:17:53 BST 120 83.9400 XLON 1304433719784312
2025-09-29 09:17:53 BST 100 83.9400 XLON 1304433719784316
2025-09-29 09:17:53 BST 33 83.9400 XLON 1304433719784317
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784318
2025-09-29 09:17:53 BST 82 83.9400 XLON 1304433719784319
2025-09-29 09:17:53 BST 6 83.9400 XLON 1304433719784320
2025-09-29 09:17:53 BST 4 83.9400 XLON 1304433719784322
2025-09-29 09:17:53 BST 93 83.9400 XLON 1304433719784323
2025-09-29 09:17:53 BST 53 83.9400 XLON 1304433719784324
2025-09-29 09:17:53 BST 63 83.9200 TRQX 1304433723972516
2025-09-29 09:17:54 BST 27 83.9400 XLON 1304433719784325
2025-09-29 09:17:54 BST 33 83.9400 XLON 1304433719784326
2025-09-29 09:17:54 BST 59 83.9400 XLON 1304433719784331
2025-09-29 09:17:54 BST 23 83.9400 XLON 1304433719784332
2025-09-29 09:17:56 BST 121 83.9000 XLON 1304433719784336
2025-09-29 09:19:32 BST 121 83.8600 XLON 1304433719784498
2025-09-29 09:19:32 BST 109 83.8800 TRQX 1304433723972620
2025-09-29 09:19:39 BST 119 83.8800 XLON 1304433719784537
2025-09-29 09:20:17 BST 133 83.8400 TRQX 1304433723972660
2025-09-29 09:20:19 BST 55 83.8400 XLON 1304433719784615
2025-09-29 09:22:30 BST 119 83.9000 XLON 1304433719784818
2025-09-29 09:22:44 BST 27 83.9000 XLON 1304433719784843
2025-09-29 09:22:44 BST 50 83.9000 XLON 1304433719784844
2025-09-29 09:22:44 BST 83 83.9000 XLON 1304433719784845
2025-09-29 09:22:51 BST 28 83.9000 XLON 1304433719784848
2025-09-29 09:22:51 BST 25 83.9000 XLON 1304433719784849
2025-09-29 09:22:55 BST 28 83.9000 XLON 1304433719784858
2025-09-29 09:24:33 BST 124 83.8600 XLON 1304433719784928
2025-09-29 09:24:33 BST 90 83.8600 XLON 1304433719784933
2025-09-29 09:24:33 BST 51 83.8600 XLON 1304433719784934
2025-09-29 09:24:33 BST 79 83.8600 XLON 1304433719784935
2025-09-29 09:24:33 BST 43 83.8600 XLON 1304433719784936
2025-09-29 09:24:33 BST 18 83.8600 XLON 1304433719784937
2025-09-29 09:24:33 BST 66 83.8600 TRQX 1304433723972908
2025-09-29 09:24:34 BST 1 83.8600 XLON 1304433719784938
2025-09-29 09:24:34 BST 25 83.8600 XLON 1304433719784939
2025-09-29 09:24:34 BST 80 83.8600 XLON 1304433719784940
2025-09-29 09:27:55 BST 124 83.8200 XLON 1304433719785215
2025-09-29 09:28:46 BST 138 83.8800 XLON 1304433719785329
2025-09-29 09:28:46 BST 10 83.8800 XLON 1304433719785330
2025-09-29 09:28:47 BST 64 83.8800 XLON 1304433719785331
2025-09-29 09:28:48 BST 22 83.9000 XLON 1304433719785339
2025-09-29 09:28:49 BST 122 83.8800 XLON 1304433719785344
2025-09-29 09:30:09 BST 121 83.8800 XLON 1304433719785472
2025-09-29 09:30:09 BST 1 83.9000 XLON 1304433719785473
2025-09-29 09:30:09 BST 10 83.9000 XLON 1304433719785474
2025-09-29 09:30:09 BST 40 83.9000 XLON 1304433719785475
2025-09-29 09:30:09 BST 76 83.9000 XLON 1304433719785476
2025-09-29 09:30:09 BST 65 83.9000 XLON 1304433719785477
2025-09-29 09:30:09 BST 84 83.9000 XLON 1304433719785478
2025-09-29 09:31:04 BST 123 83.9000 XLON 1304433719785543
2025-09-29 09:31:04 BST 46 83.9000 XLON 1304433719785544
2025-09-29 09:31:28 BST 120 83.8800 XLON 1304433719785609
2025-09-29 09:31:28 BST 77 83.8800 XLON 1304433719785613
2025-09-29 09:31:28 BST 53 83.8800 XLON 1304433719785614
2025-09-29 09:31:28 BST 63 83.8800 XLON 1304433719785615
2025-09-29 09:31:42 BST 123 83.8400 XLON 1304433719785647
2025-09-29 09:31:42 BST 116 83.8600 XLON 1304433719785649
2025-09-29 09:31:42 BST 10 83.8600 XLON 1304433719785650
2025-09-29 09:31:42 BST 56 83.8600 XLON 1304433719785651
2025-09-29 09:31:42 BST 84 83.8600 XLON 1304433719785652
2025-09-29 09:31:42 BST 48 83.8600 XLON 1304433719785653
2025-09-29 09:31:42 BST 180 83.8400 TRQX 1304433723973409
2025-09-29 09:31:54 BST 314 83.8600 XLON 1304433719785674
2025-09-29 09:32:16 BST 120 83.8400 XLON 1304433719785759
2025-09-29 09:32:16 BST 134 83.8400 TRQX 1304433723973484
2025-09-29 09:34:10 BST 103 83.9600 TRQX 1304433723973640
2025-09-29 09:34:12 BST 121 83.9400 XLON 1304433719786016
2025-09-29 09:36:11 BST 93 83.9200 XLON 1304433719786220
2025-09-29 09:36:11 BST 53 83.9200 XLON 1304433719786221
2025-09-29 09:36:11 BST 18 83.9200 XLON 1304433719786222
2025-09-29 09:36:11 BST 93 83.9400 XLON 1304433719786223
2025-09-29 09:36:11 BST 35 83.9400 XLON 1304433719786224
2025-09-29 09:36:11 BST 22 83.9400 XLON 1304433719786225
2025-09-29 09:36:12 BST 1 83.9200 XLON 1304433719786228
2025-09-29 09:36:14 BST 116 83.9200 XLON 1304433719786230
2025-09-29 09:37:47 BST 126 83.9000 XLON 1304433719786489
2025-09-29 09:37:47 BST 78 83.9000 XLON 1304433719786493
2025-09-29 09:37:47 BST 66 83.9000 XLON 1304433719786494
2025-09-29 09:37:47 BST 36 83.9000 XLON 1304433719786495
2025-09-29 09:37:47 BST 93 83.9000 XLON 1304433719786502
2025-09-29 09:37:47 BST 26 83.9000 XLON 1304433719786503
2025-09-29 09:37:47 BST 67 83.9000 XLON 1304433719786504
2025-09-29 09:37:47 BST 35 83.9000 XLON 1304433719786505
2025-09-29 09:37:47 BST 66 83.9000 TRQX 1304433723973920
2025-09-29 09:37:48 BST 78 83.9000 XLON 1304433719786508
2025-09-29 09:37:48 BST 60 83.9000 XLON 1304433719786509
2025-09-29 09:37:48 BST 93 83.9000 XLON 1304433719786510
2025-09-29 09:38:30 BST 74 83.9000 XLON 1304433719786565
2025-09-29 09:38:30 BST 38 83.9000 XLON 1304433719786566
2025-09-29 09:38:39 BST 120 83.8600 XLON 1304433719786589
2025-09-29 09:38:39 BST 91 83.8800 XLON 1304433719786592
2025-09-29 09:38:39 BST 32 83.8800 XLON 1304433719786593
2025-09-29 09:38:39 BST 93 83.8800 XLON 1304433719786594
2025-09-29 09:38:39 BST 77 83.8800 XLON 1304433719786595
2025-09-29 09:38:39 BST 135 83.8800 XLON 1304433719786596
2025-09-29 09:39:08 BST 122 83.9000 XLON 1304433719786647
2025-09-29 09:39:19 BST 127 83.8800 TRQX 1304433723974038
2025-09-29 09:39:35 BST 122 83.8600 XLON 1304433719786708
2025-09-29 09:39:35 BST 93 83.8400 XLON 1304433719786711
2025-09-29 09:39:35 BST 79 83.8400 XLON 1304433719786712
2025-09-29 09:39:35 BST 41 83.8400 XLON 1304433719786713
2025-09-29 09:39:35 BST 93 83.8200 XLON 1304433719786723
2025-09-29 09:39:35 BST 10 83.8200 XLON 1304433719786724
2025-09-29 09:39:35 BST 39 83.8200 XLON 1304433719786725
2025-09-29 09:39:35 BST 77 83.8400 TRQX 1304433723974056
2025-09-29 09:40:35 BST 126 83.8000 XLON 1304433719786861
2025-09-29 09:40:36 BST 15 83.8000 XLON 1304433719786866
2025-09-29 09:40:42 BST 10 83.8000 XLON 1304433719786883
2025-09-29 09:41:45 BST 124 83.8000 XLON 1304433719786968
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786972
2025-09-29 09:41:45 BST 40 83.8000 XLON 1304433719786973
2025-09-29 09:41:45 BST 60 83.8000 XLON 1304433719786974
2025-09-29 09:41:45 BST 82 83.8000 XLON 1304433719786975
2025-09-29 09:41:45 BST 39 83.8000 XLON 1304433719786976
2025-09-29 09:41:45 BST 62 83.8000 XLON 1304433719786986
2025-09-29 09:41:45 BST 18 83.8000 XLON 1304433719786987
2025-09-29 09:41:45 BST 36 83.8000 XLON 1304433719786988
2025-09-29 09:41:45 BST 93 83.8000 XLON 1304433719786989
2025-09-29 09:41:45 BST 6 83.8000 XLON 1304433719786990
2025-09-29 09:41:45 BST 26 83.8000 XLON 1304433719786991
2025-09-29 09:41:45 BST 121 83.7600 XLON 1304433719786993
2025-09-29 09:41:45 BST 98 83.7800 XLON 1304433719786995
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786996
2025-09-29 09:41:45 BST 36 83.7800 XLON 1304433719786997
2025-09-29 09:41:45 BST 10 83.7800 XLON 1304433719786998
2025-09-29 09:41:45 BST 67 83.7800 TRQX 1304433723974228
2025-09-29 09:41:59 BST 124 83.7800 XLON 1304433719787035
2025-09-29 09:42:03 BST 3 83.8000 XLON 1304433719787050
2025-09-29 09:42:03 BST 26 83.8000 XLON 1304433719787051
2025-09-29 09:42:03 BST 60 83.8000 XLON 1304433719787052
2025-09-29 09:42:26 BST 93 83.8200 XLON 1304433719787081
2025-09-29 09:43:00 BST 35 83.8400 XLON 1304433719787129
2025-09-29 09:43:03 BST 93 83.8400 XLON 1304433719787145
2025-09-29 09:43:03 BST 33 83.8400 XLON 1304433719787146
2025-09-29 09:43:03 BST 17 83.8400 XLON 1304433719787147
2025-09-29 09:43:03 BST 80 83.8400 XLON 1304433719787148
2025-09-29 09:43:03 BST 82 83.8400 XLON 1304433719787149
2025-09-29 09:43:03 BST 63 83.8200 TRQX 1304433723974327
2025-09-29 09:46:11 BST 1 83.8600 XLON 1304433719787327
2025-09-29 09:46:13 BST 2 83.8600 XLON 1304433719787343
2025-09-29 09:46:45 BST 123 83.8400 XLON 1304433719787409
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787411
2025-09-29 09:46:45 BST 32 83.8600 XLON 1304433719787412
2025-09-29 09:46:45 BST 83 83.8600 XLON 1304433719787413
2025-09-29 09:46:45 BST 61 83.8600 XLON 1304433719787414
2025-09-29 09:46:45 BST 63 83.8400 TRQX 1304433723974573
2025-09-29 09:46:56 BST 126 83.8600 XLON 1304433719787430
2025-09-29 09:46:57 BST 18 83.8400 XLON 1304433719787436
2025-09-29 09:46:57 BST 38 83.8400 XLON 1304433719787437
2025-09-29 09:47:01 BST 1 83.8400 XLON 1304433719787469
2025-09-29 09:47:01 BST 38 83.8400 XLON 1304433719787470
2025-09-29 09:49:01 BST 124 83.8400 XLON 1304433719787624
2025-09-29 09:49:40 BST 93 83.8400 XLON 1304433719787700
2025-09-29 09:49:40 BST 27 83.8400 XLON 1304433719787701
2025-09-29 09:49:40 BST 10 83.8400 XLON 1304433719787702
2025-09-29 09:49:40 BST 80 83.8400 XLON 1304433719787703
2025-09-29 09:49:40 BST 18 83.8400 XLON 1304433719787704
2025-09-29 09:49:40 BST 64 83.8200 TRQX 1304433723974740
2025-09-29 09:51:09 BST 5 83.8000 XLON 1304433719787817
2025-09-29 09:51:09 BST 116 83.8000 XLON 1304433719787818
2025-09-29 09:51:14 BST 123 83.7600 XLON 1304433719787828
2025-09-29 09:51:14 BST 93 83.7800 XLON 1304433719787829
2025-09-29 09:51:14 BST 42 83.7800 XLON 1304433719787830
2025-09-29 09:51:14 BST 79 83.7800 XLON 1304433719787831
2025-09-29 09:51:14 BST 18 83.7800 XLON 1304433719787832
2025-09-29 09:51:14 BST 122 83.7600 XLON 1304433719787834
2025-09-29 09:51:14 BST 72 83.7800 TRQX 1304433723974820
2025-09-29 09:52:16 BST 124 83.7400 XLON 1304433719787884
2025-09-29 09:52:16 BST 15 83.7400 TRQX 1304433723974878
2025-09-29 09:52:16 BST 53 83.7400 TRQX 1304433723974879
2025-09-29 09:52:32 BST 118 83.7000 XLON 1304433719787911
2025-09-29 09:52:32 BST 7 83.7000 XLON 1304433719787912
2025-09-29 09:52:32 BST 93 83.7200 XLON 1304433719787913
2025-09-29 09:52:32 BST 50 83.7200 XLON 1304433719787914
2025-09-29 09:52:32 BST 82 83.7200 XLON 1304433719787915
2025-09-29 09:52:32 BST 74 83.7200 XLON 1304433719787916
2025-09-29 09:52:32 BST 15 83.7200 XLON 1304433719787917
2025-09-29 09:52:32 BST 65 83.7000 TRQX 1304433723974891
2025-09-29 09:52:39 BST 24 83.7200 XLON 1304433719787932
2025-09-29 09:52:39 BST 33 83.7200 XLON 1304433719787933
2025-09-29 09:52:40 BST 135 83.7200 XLON 1304433719787934
2025-09-29 09:52:40 BST 31 83.7200 XLON 1304433719787935
2025-09-29 09:52:42 BST 30 83.7200 XLON 1304433719787936
2025-09-29 09:52:42 BST 32 83.7200 XLON 1304433719787937
2025-09-29 09:53:34 BST 62 83.7000 XLON 1304433719788118
2025-09-29 09:53:34 BST 36 83.7000 XLON 1304433719788119
2025-09-29 09:53:34 BST 93 83.7000 XLON 1304433719788120
2025-09-29 09:53:34 BST 76 83.7000 XLON 1304433719788121
2025-09-29 09:54:45 BST 122 83.6600 XLON 1304433719788197
2025-09-29 09:54:45 BST 68 83.6600 XLON 1304433719788202
2025-09-29 09:54:45 BST 2 83.6600 XLON 1304433719788203
2025-09-29 09:54:45 BST 49 83.6600 XLON 1304433719788204
2025-09-29 09:54:45 BST 63 83.6600 TRQX 1304433723975018
2025-09-29 09:54:49 BST 82 83.6600 XLON 1304433719788206
2025-09-29 09:54:49 BST 38 83.6600 XLON 1304433719788207
2025-09-29 09:56:12 BST 28 83.6600 XLON 1304433719788294
2025-09-29 09:56:12 BST 10 83.6600 XLON 1304433719788295
2025-09-29 09:56:12 BST 93 83.6600 XLON 1304433719788296
2025-09-29 09:56:12 BST 15 83.6600 XLON 1304433719788297
2025-09-29 09:56:12 BST 81 83.6600 XLON 1304433719788298
2025-09-29 09:56:12 BST 84 83.6600 XLON 1304433719788299
2025-09-29 09:56:14 BST 124 83.6400 XLON 1304433719788302
2025-09-29 09:56:22 BST 28 83.6400 TRQX 1304433723975092
2025-09-29 09:56:22 BST 37 83.6400 TRQX 1304433723975093
2025-09-29 09:56:43 BST 124 83.6400 XLON 1304433719788359
2025-09-29 09:57:26 BST 2 83.6600 XLON 1304433719788415
2025-09-29 09:57:26 BST 11 83.6600 TRQX 1304433723975154
2025-09-29 10:01:51 BST 119 83.6800 XLON 1304433719788637
2025-09-29 10:01:52 BST 17 83.6800 XLON 1304433719788639
2025-09-29 10:01:52 BST 84 83.6800 XLON 1304433719788640
2025-09-29 10:01:52 BST 71 83.6800 XLON 1304433719788641
2025-09-29 10:01:52 BST 28 8
The end date for the buy-back programme has been brought forward such that
purchases will end no later than 3 November 2025.
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 POSSEFFAUEISEDURecent news on London Stock Exchange
See all newsREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - FTSE Russell - 4 3/4% Treasury Gilt 2035
AnnouncementREG - LondonStockExGroup - LSEG Board Appointment: Confirmation of Start Date
Announcement