REG - Pearson PLC - Transaction in Own Shares
30/05/2025 18:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250530:nRSd8827Ka&default-theme=true
RNS Number : 8827K Pearson PLC 30 May 2025
Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following
number of its ordinary shares of 25 pence each on the London Stock Exchange
from Morgan Stanley & Co. International plc.
Date of purchase: 30 May 2025
Number of ordinary shares purchased: 523,396
Highest price paid per share: 1,181.50p
Lowest price paid per share: 1,168.00p
Average price paid per share: 1,172.09p
The Company will cancel the purchased shares.
These share purchases form part of the first £175 million tranche of the
Company's £350 million share buyback programme, details of which were
announced on 18 March 2025.
The table below contains detailed information of the individual trades made by
Morgan Stanley & Co. International plc as part of the first tranche of the
buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 30 May 2025
Investment firm: Morgan Stanley & Co.
International plc
Aggregate information:
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 1,172.08p 308,096 1,168.00p 1,181.50p
BATS Europe 1,171.02p 135,383 1,168.00p 1,180.50p
CHI-X Europe 1,173.95p 79,917 1,168.50p 1,181.50p
Individual transactions:
Transaction Date Time Volume Price Trading Venue Transaction Reference Number
(GBP)
30/05/2025 08:04:53 800 1181.50 XLON E0NExK9v8o1h
30/05/2025 08:04:53 800 1181.50 XLON E0NExK9v8o1l
30/05/2025 08:04:53 1,101 1181.50 XLON E0NExK9v8o1n
30/05/2025 08:04:53 800 1181.50 XLON E0NExK9v8o1u
30/05/2025 08:04:53 248 1181.50 XLON E0NExK9v8o1w
30/05/2025 08:04:53 800 1181.50 XLON E0NExK9v8o25
30/05/2025 08:04:53 826 1181.50 XLON E0NExK9v8o27
30/05/2025 08:04:53 466 1181.50 XLON E0NExK9v8o2k
30/05/2025 08:04:53 767 1181.50 CHIX 2977838244095
30/05/2025 08:04:53 767 1181.50 CHIX 2977838244096
30/05/2025 08:04:53 147 1181.50 CHIX 2977838244097
30/05/2025 08:04:53 567 1181.50 CHIX 2977838244098
30/05/2025 08:04:53 200 1181.50 CHIX 2977838244099
30/05/2025 08:04:53 746 1181.50 CHIX 2977838244100
30/05/2025 08:04:53 767 1181.50 CHIX 2977838244101
30/05/2025 08:04:53 767 1181.50 CHIX 2977838244102
30/05/2025 08:04:53 767 1181.50 CHIX 2977838244103
30/05/2025 08:07:27 969 1178.00 XLON E0NExK9v8s27
30/05/2025 08:07:27 500 1178.00 XLON E0NExK9v8s2L
30/05/2025 08:07:27 469 1178.00 XLON E0NExK9v8s2T
30/05/2025 08:07:27 359 1178.00 XLON E0NExK9v8s2X
30/05/2025 08:11:34 777 1178.50 XLON E0NExK9v8yRa
30/05/2025 08:20:45 654 1178.50 XLON E0NExK9v9ABb
30/05/2025 08:20:45 49 1178.50 XLON E0NExK9v9ABd
30/05/2025 08:20:45 146 1178.50 XLON E0NExK9v9ABX
30/05/2025 08:20:45 140 1178.50 XLON E0NExK9v9ADE
30/05/2025 08:20:45 31 1178.50 BATE 156728340498
30/05/2025 08:20:45 31 1178.50 BATE 156728340499
30/05/2025 08:20:45 31 1178.50 BATE 156728340500
30/05/2025 08:20:45 31 1178.50 BATE 156728340501
30/05/2025 08:20:45 12 1178.50 BATE 156728340502
30/05/2025 08:20:45 31 1178.50 BATE 156728340503
30/05/2025 08:20:45 31 1178.50 BATE 156728340504
30/05/2025 08:20:45 31 1178.50 BATE 156728340505
30/05/2025 08:20:45 12 1178.50 BATE 156728340506
30/05/2025 08:20:45 31 1178.50 BATE 156728340507
30/05/2025 08:20:45 31 1178.50 BATE 156728340508
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248199
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248200
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248201
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248202
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248203
30/05/2025 08:20:45 121 1178.50 CHIX 2977838248204
30/05/2025 08:20:45 14 1178.50 CHIX 2977838248205
30/05/2025 08:20:45 73 1178.50 CHIX 2977838248206
30/05/2025 08:20:45 308 1178.50 CHIX 2977838248210
30/05/2025 08:36:50 247 1180.00 XLON E0NExK9v9Q5R
30/05/2025 08:36:50 731 1180.00 XLON E0NExK9v9Q5U
30/05/2025 08:36:50 281 1180.00 BATE 156728342891
30/05/2025 08:36:50 327 1180.00 CHIX 2977838251356
30/05/2025 08:36:50 757 1180.00 CHIX 2977838251357
30/05/2025 08:38:34 460 1180.50 XLON E0NExK9v9RWY
30/05/2025 08:38:34 132 1180.50 BATE 156728343130
30/05/2025 08:38:34 510 1180.50 CHIX 2977838251771
30/05/2025 08:42:14 908 1181.00 XLON E0NExK9v9UXq
30/05/2025 08:42:14 1,007 1181.00 CHIX 2977838252431
30/05/2025 08:44:26 615 1180.50 XLON E0NExK9v9WeI
30/05/2025 08:46:04 84 1181.00 XLON E0NExK9v9YXa
30/05/2025 08:46:04 698 1181.00 XLON E0NExK9v9YXY
30/05/2025 08:46:54 579 1180.50 CHIX 2977838253501
30/05/2025 08:49:47 690 1180.50 XLON E0NExK9v9cae
30/05/2025 08:49:47 198 1180.50 BATE 156728344665
30/05/2025 08:49:47 179 1180.50 CHIX 2977838254016
30/05/2025 08:49:47 586 1180.50 CHIX 2977838254017
30/05/2025 08:55:43 806 1178.50 XLON E0NExK9v9ivZ
30/05/2025 08:55:43 231 1178.50 BATE 156728345575
30/05/2025 08:55:43 163 1178.50 CHIX 2977838255257
30/05/2025 08:55:43 730 1178.50 CHIX 2977838255258
30/05/2025 09:00:33 100 1179.50 XLON E0NExK9v9nlN
30/05/2025 09:00:33 574 1179.50 XLON E0NExK9v9nlP
30/05/2025 09:00:34 129 1179.50 XLON E0NExK9v9nqq
30/05/2025 09:00:34 244 1179.50 XLON E0NExK9v9nrj
30/05/2025 09:00:34 487 1179.50 XLON E0NExK9v9nrl
30/05/2025 09:00:34 803 1179.50 XLON E0NExK9v9nrT
30/05/2025 09:02:14 984 1178.50 XLON E0NExK9v9q7i
30/05/2025 09:02:14 984 1178.50 XLON E0NExK9v9q7m
30/05/2025 09:02:14 4 1178.50 XLON E0NExK9v9q8g
30/05/2025 09:05:28 571 1178.50 XLON E0NExK9v9t3U
30/05/2025 09:05:28 164 1178.50 BATE 156728347094
30/05/2025 09:05:28 594 1178.50 CHIX 2977838257183
30/05/2025 09:05:28 632 1178.50 CHIX 2977838257184
30/05/2025 09:11:21 195 1179.00 CHIX 2977838258142
30/05/2025 09:11:21 195 1179.00 CHIX 2977838258143
30/05/2025 09:11:26 100 1179.00 CHIX 2977838258171
30/05/2025 09:12:41 468 1179.00 XLON E0NExK9vA0a0
30/05/2025 09:12:41 270 1179.00 XLON E0NExK9vA0Zs
30/05/2025 09:12:41 530 1179.00 XLON E0NExK9vA0Zu
30/05/2025 09:12:41 269 1179.00 XLON E0NExK9vA0Zw
30/05/2025 09:12:41 95 1179.00 CHIX 2977838258382
30/05/2025 09:12:41 195 1179.00 CHIX 2977838258384
30/05/2025 09:12:41 195 1179.00 CHIX 2977838258385
30/05/2025 09:12:41 48 1179.00 CHIX 2977838258386
30/05/2025 09:12:41 195 1179.00 CHIX 2977838258387
30/05/2025 09:12:41 195 1179.00 CHIX 2977838258388
30/05/2025 09:12:41 48 1179.00 CHIX 2977838258389
30/05/2025 09:12:41 195 1179.00 CHIX 2977838258390
30/05/2025 09:12:41 48 1179.00 CHIX 2977838258391
30/05/2025 09:15:49 1,003 1178.50 CHIX 2977838258971
30/05/2025 09:21:55 349 1178.00 XLON E0NExK9vA9Nb
30/05/2025 09:21:55 232 1178.00 XLON E0NExK9vA9Nd
30/05/2025 09:21:55 482 1178.00 XLON E0NExK9vA9Nf
30/05/2025 09:21:55 167 1178.00 BATE 156728349302
30/05/2025 09:21:55 138 1178.00 BATE 156728349303
30/05/2025 09:21:55 993 1178.00 BATE 156728349305
30/05/2025 09:21:55 644 1178.00 CHIX 2977838259865
30/05/2025 09:21:55 535 1178.00 CHIX 2977838259866
30/05/2025 09:25:22 474 1177.00 CHIX 2977838260376
30/05/2025 09:33:29 140 1178.50 BATE 156728350687
30/05/2025 09:33:29 21 1178.50 BATE 156728350688
30/05/2025 09:33:29 24 1178.50 BATE 156728350689
30/05/2025 09:33:29 23 1178.50 CHIX 2977838261622
30/05/2025 09:33:29 56 1178.50 CHIX 2977838261623
30/05/2025 09:33:29 179 1178.50 CHIX 2977838261624
30/05/2025 09:34:04 800 1177.50 XLON E0NExK9vAKIR
30/05/2025 09:34:04 462 1177.50 XLON E0NExK9vAKIY
30/05/2025 09:34:04 166 1177.50 BATE 156728350757
30/05/2025 09:34:04 49 1177.50 BATE 156728350759
30/05/2025 09:34:04 117 1177.50 BATE 156728350760
30/05/2025 09:34:04 103 1177.50 BATE 156728350761
30/05/2025 09:34:04 647 1177.50 CHIX 2977838261691
30/05/2025 09:34:04 192 1177.50 CHIX 2977838261693
30/05/2025 09:34:04 455 1177.50 CHIX 2977838261694
30/05/2025 09:34:04 107 1177.50 CHIX 2977838261695
30/05/2025 09:34:04 316 1177.50 CHIX 2977838261696
30/05/2025 09:35:30 540 1176.50 CHIX 2977838261937
30/05/2025 09:36:22 493 1176.00 XLON E0NExK9vAMbH
30/05/2025 09:36:22 141 1176.00 BATE 156728351098
30/05/2025 09:36:22 547 1176.00 CHIX 2977838262101
30/05/2025 09:41:31 200 1175.50 BATE 156728351629
30/05/2025 09:42:34 731 1175.50 XLON E0NExK9vARIH
30/05/2025 09:42:34 10 1175.50 BATE 156728351704
30/05/2025 09:42:34 809 1175.50 CHIX 2977838262890
30/05/2025 09:45:09 30 1175.50 BATE 156728351976
30/05/2025 09:45:13 62 1175.50 XLON E0NExK9vAT6L
30/05/2025 09:50:10 440 1175.50 XLON E0NExK9vAX9o
30/05/2025 09:50:10 226 1175.50 XLON E0NExK9vAX9q
30/05/2025 09:50:10 252 1175.50 XLON E0NExK9vAX9y
30/05/2025 09:50:10 114 1175.50 BATE 156728352560
30/05/2025 09:50:10 74 1175.50 BATE 156728352561
30/05/2025 09:50:10 63 1175.50 BATE 156728352562
30/05/2025 09:50:10 556 1175.50 CHIX 2977838263949
30/05/2025 09:50:10 529 1175.50 CHIX 2977838263950
30/05/2025 09:50:10 977 1175.50 CHIX 2977838263953
30/05/2025 09:53:38 740 1176.00 XLON E0NExK9vAaD2
30/05/2025 09:53:38 820 1176.00 CHIX 2977838264359
30/05/2025 09:56:31 495 1175.00 CHIX 2977838264729
30/05/2025 10:06:32 854 1176.50 XLON E0NExK9vAjop
30/05/2025 10:07:00 490 1175.50 XLON E0NExK9vAkHr
30/05/2025 10:07:00 927 1176.00 XLON E0NExK9vAkG2
30/05/2025 10:07:00 826 1176.00 XLON E0NExK9vAkG8
30/05/2025 10:07:00 137 1176.00 XLON E0NExK9vAkGB
30/05/2025 10:07:00 927 1176.00 XLON E0NExK9vAkGK
30/05/2025 10:07:00 153 1176.00 XLON E0NExK9vAkGM
30/05/2025 10:14:18 7 1174.00 CHIX 2977838267429
30/05/2025 10:16:40 484 1174.00 XLON E0NExK9vArtp
30/05/2025 10:16:40 486 1174.00 XLON E0NExK9vArtr
30/05/2025 10:16:40 139 1174.00 BATE 156728355770
30/05/2025 10:16:40 139 1174.00 BATE 156728355771
30/05/2025 10:16:40 474 1174.00 CHIX 2977838267787
30/05/2025 10:16:40 537 1174.00 CHIX 2977838267788
30/05/2025 10:16:40 56 1174.00 CHIX 2977838267789
30/05/2025 10:16:40 487 1174.50 XLON E0NExK9vArtF
30/05/2025 10:22:03 528 1174.00 XLON E0NExK9vAvVb
30/05/2025 10:22:03 615 1174.00 XLON E0NExK9vAvVX
30/05/2025 10:22:03 549 1174.00 XLON E0NExK9vAvVZ
30/05/2025 10:22:03 176 1174.00 BATE 156728356363
30/05/2025 10:22:03 157 1174.00 BATE 156728356364
30/05/2025 10:22:03 151 1174.00 BATE 156728356365
30/05/2025 10:22:03 681 1174.00 CHIX 2977838268527
30/05/2025 10:22:03 608 1174.00 CHIX 2977838268528
30/05/2025 10:22:03 586 1174.00 CHIX 2977838268530
30/05/2025 10:27:26 128 1174.50 CHIX 2977838269304
30/05/2025 10:27:26 92 1174.50 CHIX 2977838269305
30/05/2025 10:29:11 1,224 1175.50 XLON E0NExK9vB0DC
30/05/2025 10:29:11 352 1175.50 BATE 156728357252
30/05/2025 10:29:11 1,356 1175.50 CHIX 2977838269490
30/05/2025 10:31:15 800 1175.50 XLON E0NExK9vB1pt
30/05/2025 10:35:28 800 1175.00 XLON E0NExK9vB4US
30/05/2025 10:35:28 610 1175.00 XLON E0NExK9vB4UU
30/05/2025 10:35:28 134 1175.00 BATE 156728357876
30/05/2025 10:35:28 175 1175.00 BATE 156728357877
30/05/2025 10:35:28 379 1175.00 CHIX 2977838270199
30/05/2025 10:35:28 141 1175.00 CHIX 2977838270200
30/05/2025 10:35:28 677 1175.00 CHIX 2977838270201
30/05/2025 10:36:34 542 1175.00 XLON E0NExK9vB58M
30/05/2025 10:36:34 142 1175.00 XLON E0NExK9vB58O
30/05/2025 10:36:34 250 1175.00 XLON E0NExK9vB58Q
30/05/2025 10:36:34 119 1175.00 XLON E0NExK9vB58S
30/05/2025 10:36:34 141 1175.00 XLON E0NExK9vB597
30/05/2025 10:36:34 863 1175.00 XLON E0NExK9vB59B
30/05/2025 10:36:34 60 1175.00 CHIX 2977838270347
30/05/2025 10:40:32 789 1174.00 XLON E0NExK9vB8Cj
30/05/2025 10:40:32 578 1174.00 XLON E0NExK9vB8Cl
30/05/2025 10:40:32 641 1174.00 CHIX 2977838270848
30/05/2025 10:42:34 499 1174.00 XLON E0NExK9vB9SF
30/05/2025 10:50:58 800 1174.00 XLON E0NExK9vBF3l
30/05/2025 10:50:58 449 1174.00 XLON E0NExK9vBF3p
30/05/2025 10:50:58 711 1174.00 XLON E0NExK9vBF3x
30/05/2025 10:50:58 59 1174.00 XLON E0NExK9vBF4A
30/05/2025 10:50:58 199 1174.00 XLON E0NExK9vBF4Q
30/05/2025 10:50:58 453 1174.00 BATE 156728359607
30/05/2025 10:50:58 13 1174.00 BATE 156728359608
30/05/2025 10:50:58 53 1174.00 CHIX 2977838272154
30/05/2025 10:50:58 53 1174.00 CHIX 2977838272155
30/05/2025 10:50:58 1 1174.00 CHIX 2977838272156
30/05/2025 10:50:58 53 1174.00 CHIX 2977838272157
30/05/2025 10:50:58 53 1174.00 CHIX 2977838272158
30/05/2025 10:50:58 53 1174.00 CHIX 2977838272159
30/05/2025 10:51:01 800 1174.00 XLON E0NExK9vBF8n
30/05/2025 10:51:01 52 1174.00 XLON E0NExK9vBF8r
30/05/2025 10:51:01 937 1174.00 XLON E0NExK9vBF9H
30/05/2025 10:51:01 184 1174.00 XLON E0NExK9vBF9J
30/05/2025 10:51:01 13 1174.00 BATE 156728359619
30/05/2025 10:51:01 134 1174.00 BATE 156728359620
30/05/2025 10:51:01 53 1174.00 CHIX 2977838272166
30/05/2025 10:51:01 53 1174.00 CHIX 2977838272167
30/05/2025 10:51:01 53 1174.00 CHIX 2977838272168
30/05/2025 10:51:01 53 1174.00 CHIX 2977838272169
30/05/2025 10:51:01 183 1174.00 CHIX 2977838272170
30/05/2025 10:54:26 449 1174.00 CHIX 2977838272600
30/05/2025 10:54:26 15 1174.00 CHIX 2977838272601
30/05/2025 10:56:27 2 1173.50 CHIX 2977838272891
30/05/2025 10:56:27 805 1173.50 CHIX 2977838272892
30/05/2025 11:00:26 174 1173.00 CHIX 2977838273785
30/05/2025 11:00:26 105 1173.00 CHIX 2977838273786
30/05/2025 11:06:16 5,105 1174.75 XLON E0NExK9vBRHB
30/05/2025 11:06:16 371 1175.00 BATE 156728361333
30/05/2025 11:06:16 89 1175.00 BATE 156728361334
30/05/2025 11:17:13 68 1173.00 CHIX 2977838275997
30/05/2025 11:17:13 442 1173.00 CHIX 2977838275998
30/05/2025 11:18:02 73 1173.00 XLON E0NExK9vBZB1
30/05/2025 11:18:02 36 1173.00 XLON E0NExK9vBZB3
30/05/2025 11:18:02 97 1173.00 XLON E0NExK9vBZB5
30/05/2025 11:18:02 73 1173.00 CHIX 2977838276134
30/05/2025 11:18:45 154 1173.50 XLON E0NExK9vBZd1
30/05/2025 11:18:45 126 1173.50 XLON E0NExK9vBZd3
30/05/2025 11:18:45 182 1173.50 CHIX 2977838276211
30/05/2025 11:19:31 478 1173.50 CHIX 2977838276294
30/05/2025 11:20:14 440 1173.50 CHIX 2977838276372
30/05/2025 11:20:26 65 1173.50 CHIX 2977838276400
30/05/2025 11:23:15 26 1174.00 CHIX 2977838276748
30/05/2025 11:23:15 91 1174.00 CHIX 2977838276749
30/05/2025 11:23:15 383 1174.00 CHIX 2977838276750
30/05/2025 11:23:15 57 1174.00 CHIX 2977838276751
30/05/2025 11:23:15 57 1174.00 CHIX 2977838276752
30/05/2025 11:23:15 58 1174.00 CHIX 2977838276753
30/05/2025 11:23:15 65 1174.00 CHIX 2977838276754
30/05/2025 11:23:29 13 1174.00 CHIX 2977838276768
30/05/2025 11:23:29 61 1174.00 CHIX 2977838276769
30/05/2025 11:23:29 54 1174.00 CHIX 2977838276770
30/05/2025 11:23:29 91 1174.00 CHIX 2977838276771
30/05/2025 11:23:29 13 1174.00 CHIX 2977838276772
30/05/2025 11:23:29 60 1174.00 CHIX 2977838276773
30/05/2025 11:23:29 65 1174.00 CHIX 2977838276774
30/05/2025 11:23:29 59 1174.00 CHIX 2977838276775
30/05/2025 11:23:39 157 1173.50 XLON E0NExK9vBca9
30/05/2025 11:23:39 1,858 1173.50 XLON E0NExK9vBcaB
30/05/2025 11:23:39 92 1173.50 CHIX 2977838276791
30/05/2025 11:23:39 908 1173.50 CHIX 2977838276792
30/05/2025 11:23:39 2,234 1173.50 CHIX 2977838276794
30/05/2025 11:32:26 1,419 1173.00 XLON E0NExK9vBhUD
30/05/2025 11:32:26 408 1173.00 BATE 156728363979
30/05/2025 11:32:26 159 1173.00 CHIX 2977838277908
30/05/2025 11:32:26 1,414 1173.00 CHIX 2977838277909
30/05/2025 11:34:02 1,174 1172.50 XLON E0NExK9vBiw0
30/05/2025 11:34:02 1,152 1172.50 CHIX 2977838278196
30/05/2025 11:34:02 150 1172.50 CHIX 2977838278197
30/05/2025 11:39:26 562 1172.50 XLON E0NExK9vBm1C
30/05/2025 11:39:26 566 1172.50 XLON E0NExK9vBm1E
30/05/2025 11:39:26 161 1172.50 BATE 156728364814
30/05/2025 11:39:26 162 1172.50 BATE 156728364815
30/05/2025 11:39:26 623 1172.50 CHIX 2977838278880
30/05/2025 11:39:26 628 1172.50 CHIX 2977838278881
30/05/2025 11:44:26 283 1173.00 XLON E0NExK9vBohI
30/05/2025 11:44:26 785 1173.00 XLON E0NExK9vBohL
30/05/2025 11:44:26 307 1173.00 BATE 156728365306
30/05/2025 11:44:26 167 1173.00 CHIX 2977838279477
30/05/2025 11:44:26 313 1173.00 CHIX 2977838279478
30/05/2025 11:44:26 703 1173.00 CHIX 2977838279479
30/05/2025 11:48:26 94 1172.50 CHIX 2977838280033
30/05/2025 11:48:26 50 1172.50 CHIX 2977838280034
30/05/2025 11:49:15 57 1172.50 CHIX 2977838280129
30/05/2025 11:49:26 275 1172.50 CHIX 2977838280145
30/05/2025 11:53:45 43 1173.00 XLON E0NExK9vBuqm
30/05/2025 11:53:45 6 1173.00 XLON E0NExK9vBuqo
30/05/2025 11:53:45 9 1173.00 BATE 156728366374
30/05/2025 11:53:45 183 1173.00 BATE 156728366375
30/05/2025 11:53:45 165 1173.00 BATE 156728366376
30/05/2025 11:53:45 25 1173.00 BATE 156728366377
30/05/2025 11:53:45 22 1173.00 BATE 156728366378
30/05/2025 11:54:13 530 1172.50 XLON E0NExK9vBvBv
30/05/2025 11:54:13 54 1172.50 XLON E0NExK9vBvBx
30/05/2025 11:54:13 584 1172.50 XLON E0NExK9vBvBz
30/05/2025 11:54:13 580 1172.50 XLON E0NExK9vBvC1
30/05/2025 11:54:13 486 1172.50 XLON E0NExK9vBvC3
30/05/2025 11:54:13 152 1172.50 BATE 156728366443
30/05/2025 11:54:13 157 1172.50 BATE 156728366444
30/05/2025 11:54:13 26 1172.50 BATE 156728366445
30/05/2025 11:54:13 166 1172.50 BATE 156728366447
30/05/2025 11:54:13 139 1172.50 BATE 156728366449
30/05/2025 11:54:13 110 1172.50 CHIX 2977838280709
30/05/2025 11:54:13 271 1172.50 CHIX 2977838280710
30/05/2025 11:54:13 437 1172.50 CHIX 2977838280711
30/05/2025 11:54:13 147 1172.50 CHIX 2977838280712
30/05/2025 11:54:13 497 1172.50 CHIX 2977838280713
30/05/2025 11:54:13 539 1172.50 CHIX 2977838280716
30/05/2025 12:02:48 432 1172.00 XLON E0NExK9vC0qV
30/05/2025 12:02:48 366 1172.00 XLON E0NExK9vC0qX
30/05/2025 12:02:48 497 1172.00 XLON E0NExK9vC0qZ
30/05/2025 12:02:48 229 1172.00 BATE 156728367478
30/05/2025 12:02:48 142 1172.00 BATE 156728367480
30/05/2025 12:02:48 884 1172.00 CHIX 2977838281719
30/05/2025 12:02:48 550 1172.00 CHIX 2977838281720
30/05/2025 12:04:34 534 1171.50 XLON E0NExK9vC2KN
30/05/2025 12:04:34 127 1171.50 BATE 156728367704
30/05/2025 12:04:34 324 1171.50 CHIX 2977838281994
30/05/2025 12:04:45 294 1171.50 XLON E0NExK9vC2Xn
30/05/2025 12:18:28 593 1171.50 XLON E0NExK9vC9fa
30/05/2025 12:18:28 588 1171.50 XLON E0NExK9vC9fc
30/05/2025 12:18:28 459 1171.50 XLON E0NExK9vC9fe
30/05/2025 12:18:28 908 1171.50 XLON E0NExK9vC9fg
30/05/2025 12:18:28 119 1171.50 XLON E0NExK9vC9fU
30/05/2025 12:18:28 716 1171.50 XLON E0NExK9vC9fY
30/05/2025 12:18:28 76 1171.50 BATE 156728368937
30/05/2025 12:18:28 94 1171.50 BATE 156728368938
30/05/2025 12:18:28 169 1171.50 BATE 156728368939
30/05/2025 12:18:28 261 1171.50 BATE 156728368940
30/05/2025 12:18:28 58 1171.50 CHIX 2977838283512
30/05/2025 12:18:28 325 1171.50 CHIX 2977838283513
30/05/2025 12:18:28 275 1171.50 CHIX 2977838283514
30/05/2025 12:18:28 651 1171.50 CHIX 2977838283515
30/05/2025 12:18:28 1,006 1171.50 CHIX 2977838283517
30/05/2025 12:26:24 488 1171.50 XLON E0NExK9vCEEV
30/05/2025 12:26:24 600 1171.50 XLON E0NExK9vCEEX
30/05/2025 12:26:24 475 1171.50 XLON E0NExK9vCEEZ
30/05/2025 12:26:24 140 1171.50 BATE 156728369793
30/05/2025 12:26:24 74 1171.50 BATE 156728369794
30/05/2025 12:26:24 98 1171.50 BATE 156728369795
30/05/2025 12:26:24 136 1171.50 BATE 156728369796
30/05/2025 12:26:24 119 1171.50 CHIX 2977838284543
30/05/2025 12:26:24 421 1171.50 CHIX 2977838284544
30/05/2025 12:26:24 666 1171.50 CHIX 2977838284546
30/05/2025 12:26:24 526 1171.50 CHIX 2977838284548
30/05/2025 12:29:26 814 1171.50 XLON E0NExK9vCFsc
30/05/2025 12:29:26 199 1171.50 CHIX 2977838284998
30/05/2025 12:29:27 320 1171.50 XLON E0NExK9vCFsz
30/05/2025 12:29:27 448 1171.50 BATE 156728370146
30/05/2025 12:29:27 121 1171.50 BATE 156728370149
30/05/2025 12:34:27 497 1171.00 XLON E0NExK9vCJzx
30/05/2025 12:34:27 37 1171.00 XLON E0NExK9vCJzz
30/05/2025 12:34:27 102 1171.00 XLON E0NExK9vCK01
30/05/2025 12:34:27 380 1171.00 XLON E0NExK9vCK04
30/05/2025 12:34:27 142 1171.00 BATE 156728370740
30/05/2025 12:34:27 39 1171.00 BATE 156728370741
30/05/2025 12:34:27 110 1171.00 BATE 156728370742
30/05/2025 12:34:27 172 1171.00 CHIX 2977838285795
30/05/2025 12:34:27 378 1171.00 CHIX 2977838285796
30/05/2025 12:34:27 23 1171.00 CHIX 2977838285800
30/05/2025 12:34:27 465 1171.00 CHIX 2977838285801
30/05/2025 12:34:27 86 1171.00 CHIX 2977838285802
30/05/2025 12:37:51 557 1170.50 XLON E0NExK9vCMJy
30/05/2025 12:37:51 550 1170.50 XLON E0NExK9vCMKi
30/05/2025 12:37:51 45 1170.50 XLON E0NExK9vCMKk
30/05/2025 12:37:51 19 1170.50 BATE 156728371029
30/05/2025 12:37:51 164 1170.50 BATE 156728371030
30/05/2025 12:39:20 547 1170.50 XLON E0NExK9vCNEu
30/05/2025 12:39:20 157 1170.50 BATE 156728371182
30/05/2025 12:39:20 606 1170.50 CHIX 2977838286428
30/05/2025 12:41:17 274 1170.50 CHIX 2977838286794
30/05/2025 12:41:17 647 1170.50 CHIX 2977838286795
30/05/2025 12:44:28 677 1170.00 XLON E0NExK9vCR6l
30/05/2025 12:44:28 29 1170.00 BATE 156728371762
30/05/2025 12:44:28 63 1170.00 CHIX 2977838287297
30/05/2025 12:44:28 470 1170.00 CHIX 2977838287298
30/05/2025 12:44:28 218 1170.00 CHIX 2977838287299
30/05/2025 12:49:04 56 1170.50 BATE 156728372367
30/05/2025 12:49:28 196 1170.50 CHIX 2977838288117
30/05/2025 12:50:26 37 1170.50 CHIX 2977838288273
30/05/2025 12:50:27 52 1170.50 CHIX 2977838288274
30/05/2025 12:52:27 50 1171.00 CHIX 2977838288464
30/05/2025 12:53:27 262 1171.00 XLON E0NExK9vCXhb
30/05/2025 12:53:27 538 1171.00 XLON E0NExK9vCXhd
30/05/2025 12:53:27 388 1171.00 XLON E0NExK9vCXhh
30/05/2025 12:53:27 89 1171.00 XLON E0NExK9vCXhu
30/05/2025 12:53:27 388 1171.00 XLON E0NExK9vCXhw
30/05/2025 12:53:27 10 1171.00 BATE 156728372869
30/05/2025 12:53:27 50 1171.00 CHIX 2977838288631
30/05/2025 12:54:19 412 1171.00 XLON E0NExK9vCYBE
30/05/2025 12:55:16 703 1171.00 XLON E0NExK9vCZD6
30/05/2025 12:55:16 202 1171.00 BATE 156728373010
30/05/2025 12:55:16 778 1171.00 CHIX 2977838288826
30/05/2025 12:57:28 800 1171.50 XLON E0NExK9vCbIJ
30/05/2025 12:57:28 135 1171.50 XLON E0NExK9vCbIM
30/05/2025 12:57:28 122 1171.50 XLON E0NExK9vCbIT
30/05/2025 12:57:28 172 1171.50 CHIX 2977838289378
30/05/2025 12:57:28 122 1171.50 CHIX 2977838289380
30/05/2025 12:57:28 16 1171.50 CHIX 2977838289381
30/05/2025 12:59:27 106 1171.00 XLON E0NExK9vCcLU
30/05/2025 12:59:27 7 1171.00 CHIX 2977838289649
30/05/2025 12:59:27 280 1171.00 CHIX 2977838289650
30/05/2025 12:59:27 16 1171.00 CHIX 2977838289651
30/05/2025 12:59:27 74 1171.00 CHIX 2977838289652
30/05/2025 13:03:13 452 1171.50 CHIX 2977838290192
30/05/2025 13:05:51 518 1172.00 XLON E0NExK9vChFL
30/05/2025 13:05:51 448 1172.00 XLON E0NExK9vChFS
30/05/2025 13:05:51 500 1172.00 CHIX 2977838290545
30/05/2025 13:05:51 570 1172.00 CHIX 2977838290546
30/05/2025 13:06:18 142 1172.00 XLON E0NExK9vChWi
30/05/2025 13:06:18 127 1172.00 XLON E0NExK9vChWk
30/05/2025 13:06:18 57 1172.00 XLON E0NExK9vChWm
30/05/2025 13:06:18 59 1172.00 CHIX 2977838290611
30/05/2025 13:06:18 54 1172.00 CHIX 2977838290612
30/05/2025 13:06:18 67 1172.00 CHIX 2977838290613
30/05/2025 13:06:26 98 1171.50 XLON E0NExK9vChqq
30/05/2025 13:06:26 806 1171.50 XLON E0NExK9vChqw
30/05/2025 13:06:26 839 1171.50 XLON E0NExK9vChr4
30/05/2025 13:06:26 1,022 1171.50 XLON E0NExK9vChr6
30/05/2025 13:06:26 750 1171.50 XLON E0NExK9vChrC
30/05/2025 13:06:26 26 1171.50 BATE 156728374293
30/05/2025 13:06:26 215 1171.50 BATE 156728374294
30/05/2025 13:06:26 80 1171.50 CHIX 2977838290694
30/05/2025 13:06:26 195 1171.50 CHIX 2977838290695
30/05/2025 13:06:26 165 1171.50 CHIX 2977838290696
30/05/2025 13:06:26 930 1171.50 CHIX 2977838290698
30/05/2025 13:08:26 308 1171.50 XLON E0NExK9vCjNr
30/05/2025 13:08:26 16 1171.50 BATE 156728374517
30/05/2025 13:09:16 348 1171.50 XLON E0NExK9vCk2h
30/05/2025 13:09:16 492 1171.50 XLON E0NExK9vCk2L
30/05/2025 13:09:16 590 1171.50 XLON E0NExK9vCk3B
30/05/2025 13:09:16 32 1171.50 BATE 156728374647
30/05/2025 13:09:16 48 1171.50 BATE 156728374649
30/05/2025 13:09:16 21 1171.50 BATE 156728374650
30/05/2025 13:09:16 48 1171.50 BATE 156728374651
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291130
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291133
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291134
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291135
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291136
30/05/2025 13:09:16 190 1171.50 CHIX 2977838291137
30/05/2025 13:09:16 134 1171.50 CHIX 2977838291138
30/05/2025 13:09:34 716 1170.50 XLON E0NExK9vCo0U
30/05/2025 13:09:34 186 1170.50 BATE 156728375161
30/05/2025 13:09:34 793 1170.50 CHIX 2977838292036
30/05/2025 13:09:37 19 1170.50 XLON E0NExK9vCodf
30/05/2025 13:10:17 502 1170.50 XLON E0NExK9vCsCa
30/05/2025 13:15:54 919 1169.50 XLON E0NExK9vD6US
30/05/2025 13:15:54 849 1169.50 XLON E0NExK9vD6UU
30/05/2025 13:15:54 508 1169.50 BATE 156728376682
30/05/2025 13:15:54 1,961 1169.50 CHIX 2977838294222
30/05/2025 13:19:29 890 1170.00 XLON E0NExK9vDBmx
30/05/2025 13:19:29 890 1170.00 XLON E0NExK9vDBn1
30/05/2025 13:19:29 17 1170.00 XLON E0NExK9vDBn3
30/05/2025 13:19:29 419 1170.00 XLON E0NExK9vDBnD
30/05/2025 13:19:37 814 1169.50 XLON E0NExK9vDC1c
30/05/2025 13:23:24 800 1169.00 XLON E0NExK9vDGqa
30/05/2025 13:23:24 503 1169.00 XLON E0NExK9vDGqh
30/05/2025 13:23:24 362 1169.00 XLON E0NExK9vDGrE
30/05/2025 13:23:24 120 1169.00 XLON E0NExK9vDGrG
30/05/2025 13:23:24 130 1169.00 BATE 156728377687
30/05/2025 13:23:24 145 1169.00 BATE 156728377688
30/05/2025 13:23:24 506 1169.00 CHIX 2977838295545
30/05/2025 13:23:24 506 1169.00 CHIX 2977838295546
30/05/2025 13:23:24 434 1169.00 CHIX 2977838295547
30/05/2025 13:29:27 135 1169.00 CHIX 2977838296486
30/05/2025 13:29:27 53 1169.00 CHIX 2977838296487
30/05/2025 13:29:27 66 1169.00 CHIX 2977838296488
30/05/2025 13:29:27 49 1169.00 CHIX 2977838296489
30/05/2025 13:29:27 16 1169.00 CHIX 2977838296491
30/05/2025 13:29:56 347 1169.00 BATE 156728378488
30/05/2025 13:29:56 133 1169.00 CHIX 2977838296570
30/05/2025 13:30:00 136 1168.50 XLON E0NExK9vDOzf
30/05/2025 13:30:00 1,006 1168.50 XLON E0NExK9vDOzh
30/05/2025 13:30:00 373 1168.50 XLON E0NExK9vDOzj
30/05/2025 13:30:00 1,258 1168.50 XLON E0NExK9vDOzW
30/05/2025 13:30:00 238 1168.50 XLON E0NExK9vDOzY
30/05/2025 13:30:00 33 1168.50 BATE 156728378498
30/05/2025 13:30:00 120 1168.50 CHIX 2977838296584
30/05/2025 13:33:22 134 1169.50 XLON E0NExK9vDV3b
30/05/2025 13:33:22 138 1169.50 XLON E0NExK9vDV3X
30/05/2025 13:33:22 119 1169.50 XLON E0NExK9vDV3Z
30/05/2025 13:33:35 123 1169.50 XLON E0NExK9vDVEg
30/05/2025 13:33:35 120 1169.50 XLON E0NExK9vDVEi
30/05/2025 13:33:35 130 1169.50 XLON E0NExK9vDVEk
30/05/2025 13:33:47 140 1169.50 XLON E0NExK9vDVT8
30/05/2025 13:33:47 118 1169.50 XLON E0NExK9vDVTA
30/05/2025 13:33:59 146 1169.50 XLON E0NExK9vDVjl
30/05/2025 13:33:59 136 1169.50 XLON E0NExK9vDVjn
30/05/2025 13:33:59 95 1169.50 XLON E0NExK9vDVjp
30/05/2025 13:33:59 68 1169.50 XLON E0NExK9vDVjr
30/05/2025 13:34:12 138 1169.50 XLON E0NExK9vDW7X
30/05/2025 13:34:12 136 1169.50 XLON E0NExK9vDW7Z
30/05/2025 13:34:31 61 1169.50 CHIX 2977838297643
30/05/2025 13:34:31 67 1169.50 CHIX 2977838297644
30/05/2025 13:34:31 240 1169.50 CHIX 2977838297645
30/05/2025 13:34:31 118 1169.50 CHIX 2977838297646
30/05/2025 13:34:45 253 1169.50 CHIX 2977838297651
30/05/2025 13:34:45 147 1169.50 CHIX 2977838297652
30/05/2025 13:34:45 54 1169.50 CHIX 2977838297653
30/05/2025 13:34:45 47 1169.50 CHIX 2977838297654
30/05/2025 13:35:14 130 1169.50 XLON E0NExK9vDX4n
30/05/2025 13:35:14 61 1169.50 XLON E0NExK9vDX4p
30/05/2025 13:35:14 31 1169.50 BATE 156728379376
30/05/2025 13:35:14 23 1169.50 BATE 156728379377
30/05/2025 13:35:14 23 1169.50 BATE 156728379378
30/05/2025 13:35:14 145 1169.50 BATE 156728379379
30/05/2025 13:35:14 21 1169.50 CHIX 2977838297699
30/05/2025 13:35:14 62 1169.50 CHIX 2977838297700
30/05/2025 13:35:33 1,084 1169.00 XLON E0NExK9vDXQw
30/05/2025 13:35:33 1,084 1169.00 XLON E0NExK9vDXR0
30/05/2025 13:35:33 886 1169.00 XLON E0NExK9vDXR5
30/05/2025 13:35:33 198 1169.00 XLON E0NExK9vDXRI
30/05/2025 13:35:33 1,178 1169.00 XLON E0NExK9vDXRK
30/05/2025 13:35:33 311 1169.00 BATE 156728379435
30/05/2025 13:35:33 311 1169.00 BATE 156728379438
30/05/2025 13:35:33 311 1169.00 BATE 156728379439
30/05/2025 13:35:33 62 1169.00 BATE 156728379440
30/05/2025 13:35:33 279 1169.00 BATE 156728379441
30/05/2025 13:35:33 23 1169.00 BATE 156728379443
30/05/2025 13:35:33 24 1169.00 BATE 156728379444
30/05/2025 13:35:33 145 1169.00 BATE 156728379445
30/05/2025 13:35:33 465 1169.00 CHIX 2977838297777
30/05/2025 13:35:33 736 1169.00 CHIX 2977838297778
30/05/2025 13:35:33 736 1169.00 CHIX 2977838297779
30/05/2025 13:35:33 465 1169.00 CHIX 2977838297780
30/05/2025 13:35:33 271 1169.00 CHIX 2977838297781
30/05/2025 13:35:33 1,201 1169.00 CHIX 2977838297782
30/05/2025 13:35:33 67 1169.00 CHIX 2977838297786
30/05/2025 13:35:33 66 1169.00 CHIX 2977838297787
30/05/2025 13:35:33 714 1169.00 CHIX 2977838297788
30/05/2025 13:45:54 609 1170.50 XLON E0NExK9vDj42
30/05/2025 13:45:54 191 1170.50 XLON E0NExK9vDj44
30/05/2025 13:45:54 609 1170.50 XLON E0NExK9vDj46
30/05/2025 13:45:54 250 1170.50 XLON E0NExK9vDj4b
30/05/2025 13:45:54 800 1170.50 XLON E0NExK9vDj4C
30/05/2025 13:45:54 550 1170.50 XLON E0NExK9vDj4d
30/05/2025 13:45:54 800 1170.50 XLON E0NExK9vDj4G
30/05/2025 13:45:54 184 1170.50 XLON E0NExK9vDj4k
30/05/2025 13:45:54 800 1170.50 XLON E0NExK9vDj4K
30/05/2025 13:45:54 800 1170.50 XLON E0NExK9vDj4R
30/05/2025 13:45:54 550 1170.50 XLON E0NExK9vDj4X
30/05/2025 13:45:54 191 1170.50 BATE 156728380694
30/05/2025 13:45:54 496 1170.50 BATE 156728380696
30/05/2025 13:45:54 191 1170.50 BATE 156728380697
30/05/2025 13:45:54 191 1170.50 BATE 156728380698
30/05/2025 13:45:54 184 1170.50 BATE 156728380699
30/05/2025 13:45:54 191 1170.50 BATE 156728380700
30/05/2025 13:45:54 191 1170.50 BATE 156728380701
30/05/2025 13:45:54 47 1170.50 BATE 156728380702
30/05/2025 13:45:54 191 1170.50 BATE 156728380703
30/05/2025 13:45:54 191 1170.50 BATE 156728380704
30/05/2025 13:45:54 176 1170.50 BATE 156728380705
30/05/2025 13:45:54 23 1170.50 BATE 156728380706
30/05/2025 13:51:54 791 1171.00 XLON E0NExK9vDpqa
30/05/2025 13:51:54 9 1171.00 XLON E0NExK9vDpqc
30/05/2025 13:51:54 800 1171.00 XLON E0NExK9vDpqK
30/05/2025 13:51:54 879 1171.00 XLON E0NExK9vDpqM
30/05/2025 13:51:54 9 1171.00 XLON E0NExK9vDpqT
30/05/2025 13:51:54 33 1171.00 BATE 156728381447
30/05/2025 13:51:54 252 1171.00 BATE 156728381448
30/05/2025 13:51:54 33 1171.00 BATE 156728381449
30/05/2025 13:51:54 33 1171.00 BATE 156728381450
30/05/2025 13:51:54 33 1171.00 BATE 156728381451
30/05/2025 13:51:54 33 1171.00 BATE 156728381452
30/05/2025 13:51:54 33 1171.00 BATE 156728381453
30/05/2025 13:51:54 33 1171.00 BATE 156728381454
30/05/2025 13:51:54 33 1171.00 BATE 156728381455
30/05/2025 13:51:54 33 1171.00 BATE 156728381456
30/05/2025 13:51:54 21 1171.00 BATE 156728381457
30/05/2025 13:51:54 33 1171.00 BATE 156728381458
30/05/2025 13:51:54 33 1171.00 BATE 156728381459
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300175
30/05/2025 13:51:54 265 1171.00 CHIX 2977838300179
30/05/2025 13:51:54 9 1171.00 CHIX 2977838300180
30/05/2025 13:51:54 700 1171.00 CHIX 2977838300181
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300182
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300183
30/05/2025 13:51:54 8 1171.00 CHIX 2977838300184
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300185
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300186
30/05/2025 13:51:54 133 1171.00 CHIX 2977838300187
30/05/2025 13:51:54 8 1171.00 CHIX 2977838300188
30/05/2025 13:51:54 119 1171.00 CHIX 2977838300189
30/05/2025 13:51:54 14 1171.00 CHIX 2977838300190
30/05/2025 13:51:54 107 1171.00 CHIX 2977838300191
30/05/2025 13:55:42 106 1171.00 XLON E0NExK9vDtHw
30/05/2025 13:57:02 3 1171.00 XLON E0NExK9vDtyy
30/05/2025 13:57:13 691 1171.00 XLON E0NExK9vDu3p
30/05/2025 13:57:13 1,596 1171.00 XLON E0NExK9vDu3t
30/05/2025 13:57:13 323 1171.00 XLON E0NExK9vDu40
30/05/2025 13:57:13 657 1171.00 XLON E0NExK9vDu42
30/05/2025 13:57:13 12 1171.00 BATE 156728382001
30/05/2025 13:57:13 552 1171.00 BATE 156728382003
30/05/2025 13:57:13 12 1171.00 BATE 156728382004
30/05/2025 13:57:13 12 1171.00 BATE 156728382005
30/05/2025 13:57:13 12 1171.00 BATE 156728382006
30/05/2025 13:57:13 12 1171.00 BATE 156728382007
30/05/2025 13:57:13 12 1171.00 BATE 156728382008
30/05/2025 13:57:13 12 1171.00 BATE 156728382009
30/05/2025 13:57:13 12 1171.00 BATE 156728382010
30/05/2025 13:57:13 12 1171.00 BATE 156728382011
30/05/2025 13:57:13 12 1171.00 BATE 156728382012
30/05/2025 13:57:13 12 1171.00 BATE 156728382013
30/05/2025 13:57:13 12 1171.00 BATE 156728382014
30/05/2025 13:57:13 12 1171.00 BATE 156728382015
30/05/2025 13:57:13 12 1171.00 BATE 156728382016
30/05/2025 13:57:13 12 1171.00 BATE 156728382017
30/05/2025 13:57:13 12 1171.00 BATE 156728382018
30/05/2025 13:57:13 12 1171.00 BATE 156728382019
30/05/2025 13:57:13 12 1171.00 BATE 156728382020
30/05/2025 13:57:13 12 1171.00 BATE 156728382021
30/05/2025 13:57:13 12 1171.00 BATE 156728382022
30/05/2025 13:57:13 12 1171.00 BATE 156728382023
30/05/2025 13:57:13 12 1171.00 BATE 156728382024
30/05/2025 13:57:13 12 1171.00 BATE 156728382025
30/05/2025 13:57:13 12 1171.00 BATE 156728382026
30/05/2025 13:57:13 12 1171.00 BATE 156728382027
30/05/2025 13:57:13 12 1171.00 BATE 156728382028
30/05/2025 13:57:13 12 1171.00 BATE 156728382029
30/05/2025 13:57:13 12 1171.00 BATE 156728382030
30/05/2025 13:57:13 12 1171.00 BATE 156728382031
30/05/2025 13:57:13 12 1171.00 BATE 156728382032
30/05/2025 13:57:13 12 1171.00 BATE 156728382033
30/05/2025 13:57:13 12 1171.00 BATE 156728382034
30/05/2025 13:57:13 12 1171.00 BATE 156728382035
30/05/2025 13:57:13 12 1171.00 BATE 156728382036
30/05/2025 13:57:13 12 1171.00 BATE 156728382037
30/05/2025 13:57:13 12 1171.00 BATE 156728382038
30/05/2025 13:57:13 12 1171.00 BATE 156728382039
30/05/2025 13:57:13 12 1171.00 BATE 156728382040
30/05/2025 13:57:13 12 1171.00 BATE 156728382041
30/05/2025 13:57:13 12 1171.00 BATE 156728382042
30/05/2025 13:57:13 12 1171.00 BATE 156728382043
30/05/2025 13:57:13 12 1171.00 BATE 156728382044
30/05/2025 13:57:13 12 1171.00 BATE 156728382045
30/05/2025 13:57:13 12 1171.00 BATE 156728382046
30/05/2025 13:57:13 12 1171.00 BATE 156728382047
30/05/2025 13:57:13 12 1171.00 BATE 156728382048
30/05/2025 13:57:13 12 1171.00 BATE 156728382049
30/05/2025 13:57:13 12 1171.00 BATE 156728382050
30/05/2025 13:57:13 12 1171.00 BATE 156728382051
30/05/2025 13:57:13 5 1171.00 BATE 156728382052
30/05/2025 13:57:13 12 1171.00 BATE 156728382053
30/05/2025 13:57:13 12 1171.00 BATE 156728382054
30/05/2025 13:57:13 12 1171.00 BATE 156728382055
30/05/2025 13:57:13 12 1171.00 BATE 156728382056
30/05/2025 13:57:13 12 1171.00 BATE 156728382057
30/05/2025 13:57:13 12 1171.00 BATE 156728382058
30/05/2025 13:57:13 12 1171.00 BATE 156728382059
30/05/2025 13:57:13 12 1171.00 BATE 156728382060
30/05/2025 13:57:13 12 1171.00 BATE 156728382061
30/05/2025 13:57:13 12 1171.00 BATE 156728382062
30/05/2025 13:57:13 12 1171.00 BATE 156728382063
30/05/2025 13:57:13 12 1171.00 BATE 156728382064
30/05/2025 13:57:13 12 1171.00 BATE 156728382065
30/05/2025 13:57:13 7 1171.00 BATE 156728382066
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300864
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300866
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300867
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300868
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300869
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300870
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300871
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300872
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300873
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300874
30/05/2025 13:57:13 32 1171.00 CHIX 2977838300875
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300876
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300877
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300878
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300879
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300880
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300881
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300882
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300883
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300884
30/05/2025 13:57:13 32 1171.00 CHIX 2977838300885
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300886
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300887
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300888
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300889
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300890
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300891
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300892
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300893
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300894
30/05/2025 13:57:13 32 1171.00 CHIX 2977838300895
30/05/2025 13:57:13 51 1171.00 CHIX 2977838300896
30/05/2025 13:57:13 41 1171.00 CHIX 2977838300897
30/05/2025 14:05:48 501 1173.00 XLON E0NExK9vE3In
30/05/2025 14:06:11 132 1173.00 XLON E0NExK9vE3jV
30/05/2025 14:06:11 133 1173.00 XLON E0NExK9vE3jX
30/05/2025 14:06:11 27 1173.00 BATE 156728383240
30/05/2025 14:06:11 23 1173.00 BATE 156728383241
30/05/2025 14:06:11 68 1173.00 CHIX 2977838302328
30/05/2025 14:06:11 22 1173.00 CHIX 2977838302330
30/05/2025 14:06:11 35 1173.00 CHIX 2977838302331
30/05/2025 14:06:11 2 1173.00 CHIX 2977838302332
30/05/2025 14:06:39 28 1173.00 XLON E0NExK9vE4Fp
30/05/2025 14:06:39 117 1173.00 XLON E0NExK9vE4Fr
30/05/2025 14:06:39 23 1173.00 BATE 156728383273
30/05/2025 14:06:39 22 1173.00 BATE 156728383274
30/05/2025 14:06:39 109 1173.00 BATE 156728383275
30/05/2025 14:06:39 66 1173.00 CHIX 2977838302347
30/05/2025 14:06:39 57 1173.00 CHIX 2977838302348
30/05/2025 14:06:39 57 1173.00 CHIX 2977838302349
30/05/2025 14:08:02 96 1173.50 BATE 156728383404
30/05/2025 14:08:03 7 1173.50 BATE 156728383405
30/05/2025 14:08:03 22 1173.50 BATE 156728383406
30/05/2025 14:08:03 22 1173.50 BATE 156728383407
30/05/2025 14:08:22 1 1173.50 BATE 156728383442
30/05/2025 14:08:22 7 1173.50 BATE 156728383443
30/05/2025 14:08:22 23 1173.50 BATE 156728383444
30/05/2025 14:08:22 24 1173.50 BATE 156728383445
30/05/2025 14:08:23 1 1173.50 BATE 156728383446
30/05/2025 14:08:59 378 1173.00 XLON E0NExK9vE62m
30/05/2025 14:08:59 61 1173.00 XLON E0NExK9vE62o
30/05/2025 14:08:59 804 1173.00 XLON E0NExK9vE62s
30/05/2025 14:08:59 466 1173.00 XLON E0NExK9vE62x
30/05/2025 14:08:59 338 1173.00 XLON E0NExK9vE638
30/05/2025 14:08:59 804 1173.00 XLON E0NExK9vE63I
30/05/2025 14:10:08 39 1173.50 BATE 156728383694
30/05/2025 14:10:08 118 1173.50 BATE 156728383695
30/05/2025 14:11:26 2,405 1173.50 XLON E0NExK9vE85k
30/05/2025 14:11:26 577 1173.50 XLON E0NExK9vE85m
30/05/2025 14:11:26 1,211 1173.50 XLON E0NExK9vE85r
30/05/2025 14:11:26 65 1173.50 XLON E0NExK9vE85x
30/05/2025 14:11:26 1,129 1173.50 XLON E0NExK9vE85z
30/05/2025 14:11:26 1,904 1173.50 XLON E0NExK9vE861
30/05/2025 14:11:26 271 1173.50 BATE 156728383904
30/05/2025 14:11:26 421 1173.50 BATE 156728383905
30/05/2025 14:11:26 166 1173.50 BATE 156728383906
30/05/2025 14:11:26 366 1173.50 BATE 156728383907
30/05/2025 14:11:26 692 1173.50 BATE 156728383908
30/05/2025 14:11:26 182 1173.50 BATE 156728383909
30/05/2025 14:11:26 12 1173.50 CHIX 2977838303011
30/05/2025 14:11:26 432 1173.50 CHIX 2977838303012
30/05/2025 14:11:26 43 1173.50 CHIX 2977838303013
30/05/2025 14:11:26 640 1173.50 CHIX 2977838303014
30/05/2025 14:14:26 663 1173.00 XLON E0NExK9vEAZV
30/05/2025 14:15:26 150 1173.00 BATE 156728384363
30/05/2025 14:17:28 1,776 1173.50 XLON E0NExK9vEDJf
30/05/2025 14:17:28 117 1173.50 XLON E0NExK9vEDJw
30/05/2025 14:17:28 206 1173.50 XLON E0NExK9vEDJy
30/05/2025 14:19:26 786 1173.50 XLON E0NExK9vEFdy
30/05/2025 14:19:26 500 1173.50 XLON E0NExK9vEFeI
30/05/2025 14:19:26 184 1173.50 XLON E0NExK9vEFeL
30/05/2025 14:19:26 421 1173.50 XLON E0NExK9vEFeX
30/05/2025 14:19:26 61 1173.50 BATE 156728384964
30/05/2025 14:19:26 362 1173.50 BATE 156728384965
30/05/2025 14:19:26 331 1173.50 BATE 156728384968
30/05/2025 14:20:07 245 1173.00 XLON E0NExK9vEGUj
30/05/2025 14:20:07 1,663 1173.00 XLON E0NExK9vEGV4
30/05/2025 14:20:07 498 1173.00 BATE 156728385056
30/05/2025 14:20:07 50 1173.00 BATE 156728385057
30/05/2025 14:23:58 551 1171.50 CHIX 2977838304933
30/05/2025 14:25:07 800 1171.50 XLON E0NExK9vEKNm
30/05/2025 14:25:07 800 1171.50 XLON E0NExK9vEKO7
30/05/2025 14:25:07 758 1171.50 XLON E0NExK9vEKOI
30/05/2025 14:25:07 8 1171.50 BATE 156728385704
30/05/2025 14:25:07 68 1171.50 BATE 156728385705
30/05/2025 14:25:09 42 1171.50 XLON E0NExK9vEKU4
30/05/2025 14:25:09 479 1171.50 XLON E0NExK9vEKUe
30/05/2025 14:25:09 800 1171.50 XLON E0NExK9vEKUI
30/05/2025 14:25:09 53 1171.50 XLON E0NExK9vEKUR
30/05/2025 14:25:09 76 1171.50 BATE 156728385731
30/05/2025 14:25:09 76 1171.50 BATE 156728385732
30/05/2025 14:25:09 76 1171.50 BATE 156728385733
30/05/2025 14:25:09 76 1171.50 BATE 156728385734
30/05/2025 14:25:09 76 1171.50 BATE 156728385735
30/05/2025 14:25:27 1,235 1170.50 XLON E0NExK9vEKqw
30/05/2025 14:27:25 109 1170.00 BATE 156728386078
30/05/2025 14:29:32 601 1169.50 XLON E0NExK9vEO0d
30/05/2025 14:29:32 525 1169.50 XLON E0NExK9vEO0X
30/05/2025 14:29:32 201 1169.50 XLON E0NExK9vEO0Z
30/05/2025 14:29:32 151 1169.50 BATE 156728386397
30/05/2025 14:30:27 456 1170.00 XLON E0NExK9vER9s
30/05/2025 14:30:27 398 1170.00 XLON E0NExK9vER9u
30/05/2025 14:30:27 2,683 1170.00 XLON E0NExK9vERA1
30/05/2025 14:30:27 435 1170.00 BATE 156728386985
30/05/2025 14:30:27 131 1170.00 BATE 156728386986
30/05/2025 14:30:27 451 1170.00 BATE 156728386987
30/05/2025 14:30:29 563 1169.50 XLON E0NExK9vERHB
30/05/2025 14:30:29 237 1169.50 XLON E0NExK9vERHH
30/05/2025 14:30:29 220 1169.50 XLON E0NExK9vERHJ
30/05/2025 14:30:29 18 1169.50 BATE 156728386999
30/05/2025 14:30:32 18 1169.50 BATE 156728387005
30/05/2025 14:35:27 755 1169.00 XLON E0NExK9vEahG
30/05/2025 14:35:27 299 1169.00 BATE 156728388543
30/05/2025 14:36:26 292 1169.50 BATE 156728388852
30/05/2025 14:38:27 227 1170.00 XLON E0NExK9vEeTk
30/05/2025 14:38:27 800 1170.00 XLON E0NExK9vEeTQ
30/05/2025 14:38:27 100 1170.00 BATE 156728389370
30/05/2025 14:39:59 64 1170.00 CHIX 2977838309736
30/05/2025 14:39:59 341 1170.00 CHIX 2977838309737
30/05/2025 14:39:59 87 1170.00 CHIX 2977838309738
30/05/2025 14:40:10 425 1170.00 CHIX 2977838309764
30/05/2025 14:40:24 426 1170.00 XLON E0NExK9vEgiQ
30/05/2025 14:40:33 179 1170.00 XLON E0NExK9vEguM
30/05/2025 14:41:26 21 1170.00 XLON E0NExK9vEhsF
30/05/2025 14:41:26 324 1170.00 BATE 156728390020
30/05/2025 14:42:26 104 1170.00 XLON E0NExK9vEj2e
30/05/2025 14:42:26 49 1170.00 XLON E0NExK9vEj2i
30/05/2025 14:42:26 104 1170.00 XLON E0NExK9vEj2V
30/05/2025 14:42:26 70 1170.00 BATE 156728390125
30/05/2025 14:42:26 62 1170.00 BATE 156728390126
30/05/2025 14:43:15 81 1170.00 XLON E0NExK9vEji0
30/05/2025 14:43:15 500 1170.00 XLON E0NExK9vEji7
30/05/2025 14:43:26 247 1170.00 BATE 156728390406
30/05/2025 14:43:26 56 1170.00 BATE 156728390408
30/05/2025 14:43:35 372 1170.00 XLON E0NExK9vEk4D
30/05/2025 14:44:05 267 1170.00 XLON E0NExK9vEkTz
30/05/2025 14:44:13 134 1170.00 BATE 156728390568
30/05/2025 14:44:53 146 1170.00 BATE 156728390714
30/05/2025 14:45:22 96 1171.00 XLON E0NExK9vEmEu
30/05/2025 14:45:22 464 1171.00 XLON E0NExK9vEmEw
30/05/2025 14:45:22 76 1171.00 XLON E0NExK9vEmEy
30/05/2025 14:45:22 103 1171.00 XLON E0NExK9vEmF0
30/05/2025 14:45:22 275 1171.00 XLON E0NExK9vEmF2
30/05/2025 14:45:22 25 1171.00 XLON E0NExK9vEmF4
30/05/2025 14:45:22 100 1171.00 XLON E0NExK9vEmF6
30/05/2025 14:45:22 810 1171.00 XLON E0NExK9vEmF8
30/05/2025 14:45:22 21 1171.00 XLON E0NExK9vEmFA
30/05/2025 14:45:22 210 1171.00 XLON E0NExK9vEmFC
30/05/2025 14:45:22 134 1171.00 XLON E0NExK9vEmFE
30/05/2025 14:45:22 188 1171.00 XLON E0NExK9vEmFG
30/05/2025 14:45:22 400 1171.00 XLON E0NExK9vEmFI
30/05/2025 14:45:23 275 1170.50 XLON E0NExK9vEmGk
30/05/2025 14:45:23 525 1170.50 XLON E0NExK9vEmGm
30/05/2025 14:45:23 525 1170.50 XLON E0NExK9vEmGq
30/05/2025 14:45:23 275 1170.50 XLON E0NExK9vEmGy
30/05/2025 14:45:23 150 1170.50 BATE 156728390816
30/05/2025 14:45:23 100 1171.00 XLON E0NExK9vEmGI
30/05/2025 14:45:23 139 1171.00 XLON E0NExK9vEmGK
30/05/2025 14:45:23 143 1171.00 XLON E0NExK9vEmGM
30/05/2025 14:45:23 810 1171.00 XLON E0NExK9vEmGO
30/05/2025 14:46:22 127 1171.50 XLON E0NExK9vEoJm
30/05/2025 14:46:22 128 1171.50 XLON E0NExK9vEoJo
30/05/2025 14:47:00 1,566 1171.50 XLON E0NExK9vEp88
30/05/2025 14:47:00 1,277 1171.50 XLON E0NExK9vEp8A
30/05/2025 14:47:00 615 1171.50 XLON E0NExK9vEp8C
30/05/2025 14:47:00 3,187 1171.50 XLON E0NExK9vEp8E
30/05/2025 14:47:00 450 1171.50 BATE 156728391396
30/05/2025 14:47:00 544 1171.50 BATE 156728391397
30/05/2025 14:47:00 544 1171.50 BATE 156728391398
30/05/2025 14:47:00 373 1171.50 BATE 156728391399
30/05/2025 14:47:05 175 1171.00 XLON E0NExK9vEpRt
30/05/2025 14:47:05 968 1171.00 XLON E0NExK9vEpRv
30/05/2025 14:47:05 368 1171.00 XLON E0NExK9vEpRz
30/05/2025 14:47:05 438 1171.00 XLON E0NExK9vEpS1
30/05/2025 14:47:05 278 1171.00 BATE 156728391471
30/05/2025 14:47:05 156 1171.00 BATE 156728391472
30/05/2025 14:47:05 322 1171.00 BATE 156728391473
30/05/2025 14:47:26 49 1170.00 XLON E0NExK9vEqFn
30/05/2025 14:47:26 132 1170.00 BATE 156728391592
30/05/2025 14:47:53 201 1169.50 XLON E0NExK9vEqys
30/05/2025 14:47:53 599 1169.50 XLON E0NExK9vEqyw
30/05/2025 14:47:53 152 1169.50 XLON E0NExK9vEqyy
30/05/2025 14:47:53 80 1169.50 XLON E0NExK9vEqz2
30/05/2025 14:47:53 600 1169.50 XLON E0NExK9vEqzT
30/05/2025 14:47:53 29 1169.50 BATE 156728391712
30/05/2025 14:47:53 29 1169.50 BATE 156728391714
30/05/2025 14:50:08 1,395 1168.00 XLON E0NExK9vEv3O
30/05/2025 14:50:08 2,692 1168.00 XLON E0NExK9vEv44
30/05/2025 14:50:08 1,000 1168.00 BATE 156728392514
30/05/2025 14:50:08 176 1168.00 BATE 156728392520
30/05/2025 14:50:47 377 1168.00 XLON E0NExK9vEwOT
30/05/2025 14:55:06 1,514 1170.00 XLON E0NExK9vF3Ez
30/05/2025 14:55:06 1,247 1170.00 XLON E0NExK9vF3F3
30/05/2025 14:55:06 1,437 1170.00 XLON E0NExK9vF3F8
30/05/2025 14:55:06 363 1170.00 CHIX 2977838314542
30/05/2025 14:59:28 264 1169.50 XLON E0NExK9vF7ab
30/05/2025 14:59:28 77 1169.50 BATE 156728394800
30/05/2025 14:59:28 438 1169.50 BATE 156728394801
30/05/2025 15:00:00 820 1169.50 BATE 156728395091
30/05/2025 15:00:14 4,531 1169.50 XLON E0NExK9vF9ax
30/05/2025 15:00:14 1,575 1169.50 XLON E0NExK9vF9bC
30/05/2025 15:00:14 87 1169.50 BATE 156728395239
30/05/2025 15:00:14 411 1169.50 BATE 156728395240
30/05/2025 15:04:33 848 1170.00 XLON E0NExK9vFFdU
30/05/2025 15:04:33 244 1170.00 BATE 156728396460
30/05/2025 15:07:50 800 1170.50 XLON E0NExK9vFKOz
30/05/2025 15:07:50 1,610 1170.50 XLON E0NExK9vFKP1
30/05/2025 15:08:42 144 1171.00 XLON E0NExK9vFLLm
30/05/2025 15:09:27 800 1171.00 XLON E0NExK9vFMM0
30/05/2025 15:09:27 754 1171.00 XLON E0NExK9vFMM2
30/05/2025 15:09:27 1,161 1171.00 XLON E0NExK9vFMM7
30/05/2025 15:09:27 198 1171.00 XLON E0NExK9vFMM9
30/05/2025 15:09:27 2,132 1171.00 XLON E0NExK9vFMMI
30/05/2025 15:09:27 1,198 1171.00 XLON E0NExK9vFMMK
30/05/2025 15:09:27 129 1171.00 BATE 156728397614
30/05/2025 15:09:27 335 1171.00 BATE 156728397615
30/05/2025 15:09:27 215 1171.00 BATE 156728397616
30/05/2025 15:09:27 248 1171.00 BATE 156728397617
30/05/2025 15:09:37 217 1171.00 BATE 156728397635
30/05/2025 15:09:37 205 1171.00 BATE 156728397636
30/05/2025 15:10:25 358 1171.00 BATE 156728397830
30/05/2025 15:10:26 7 1171.00 XLON E0NExK9vFNHt
30/05/2025 15:12:08 1 1170.50 XLON E0NExK9vFP52
30/05/2025 15:13:41 309 1172.00 XLON E0NExK9vFQej
30/05/2025 15:13:41 141 1172.00 XLON E0NExK9vFQel
30/05/2025 15:13:41 143 1172.00 XLON E0NExK9vFQen
30/05/2025 15:13:41 1,095 1172.00 XLON E0NExK9vFQep
30/05/2025 15:13:41 120 1172.00 XLON E0NExK9vFQer
30/05/2025 15:13:53 39 1172.00 XLON E0NExK9vFQmN
30/05/2025 15:13:53 144 1172.00 XLON E0NExK9vFQmP
30/05/2025 15:13:53 129 1172.00 XLON E0NExK9vFQmR
30/05/2025 15:13:53 157 1172.00 XLON E0NExK9vFQmT
30/05/2025 15:13:53 24 1172.00 XLON E0NExK9vFQmV
30/05/2025 15:14:08 511 1172.00 XLON E0NExK9vFR8f
30/05/2025 15:14:21 706 1171.50 XLON E0NExK9vFRO7
30/05/2025 15:14:21 445 1171.50 XLON E0NExK9vFROA
30/05/2025 15:14:21 837 1171.50 XLON E0NExK9vFROC
30/05/2025 15:14:21 2,163 1171.50 XLON E0NExK9vFROd
30/05/2025 15:14:21 881 1171.50 XLON E0NExK9vFROf
30/05/2025 15:14:21 997 1171.50 XLON E0NExK9vFROG
30/05/2025 15:14:21 1,210 1171.50 XLON E0NExK9vFROJ
30/05/2025 15:14:21 1,395 1171.50 XLON E0NExK9vFROl
30/05/2025 15:14:21 1,336 1171.50 XLON E0NExK9vFROL
30/05/2025 15:14:21 881 1171.50 XLON E0NExK9vFROV
30/05/2025 15:14:21 600 1171.50 XLON E0NExK9vFROy
30/05/2025 15:14:21 264 1171.50 XLON E0NExK9vFRP7
30/05/2025 15:14:21 1,628 1171.50 XLON E0NExK9vFRP9
30/05/2025 15:14:21 331 1171.50 BATE 156728398686
30/05/2025 15:14:21 24 1171.50 BATE 156728398687
30/05/2025 15:14:21 851 1171.50 BATE 156728398688
30/05/2025 15:14:21 24 1171.50 BATE 156728398689
30/05/2025 15:14:21 601 1171.50 BATE 156728398690
30/05/2025 15:14:21 274 1171.50 BATE 156728398691
30/05/2025 15:14:21 601 1171.50 BATE 156728398692
30/05/2025 15:14:21 875 1171.50 BATE 156728398693
30/05/2025 15:14:21 331 1171.50 BATE 156728398694
30/05/2025 15:14:21 84 1171.50 BATE 156728398695
30/05/2025 15:14:21 544 1171.50 BATE 156728398696
30/05/2025 15:20:22 817 1173.00 XLON E0NExK9vFX3F
30/05/2025 15:20:22 817 1173.00 XLON E0NExK9vFX3N
30/05/2025 15:20:22 753 1173.00 XLON E0NExK9vFX3P
30/05/2025 15:20:26 145 1173.00 XLON E0NExK9vFX5K
30/05/2025 15:20:27 317 1173.00 XLON E0NExK9vFX5v
30/05/2025 15:20:27 183 1173.00 XLON E0NExK9vFX62
30/05/2025 15:20:27 172 1173.00 XLON E0NExK9vFX6G
30/05/2025 15:20:27 3 1173.00 XLON E0NExK9vFX6I
30/05/2025 15:21:04 624 1173.00 XLON E0NExK9vFXhb
30/05/2025 15:21:04 624 1173.00 XLON E0NExK9vFXhf
30/05/2025 15:21:04 176 1173.00 XLON E0NExK9vFXhh
30/05/2025 15:21:04 448 1173.00 XLON E0NExK9vFXhj
30/05/2025 15:21:04 800 1173.00 XLON E0NExK9vFXhs
30/05/2025 15:21:04 176 1173.00 XLON E0NExK9vFXhW
30/05/2025 15:21:04 800 1173.00 XLON E0NExK9vFXi0
30/05/2025 15:21:04 17 1173.00 BATE 156728400282
30/05/2025 15:21:04 17 1173.00 BATE 156728400283
30/05/2025 15:21:28 635 1172.50 XLON E0NExK9vFYGh
30/05/2025 15:21:28 73 1172.50 XLON E0NExK9vFYGp
30/05/2025 15:21:28 211 1172.50 BATE 156728400364
30/05/2025 15:21:28 636 1172.50 BATE 156728400365
30/05/2025 15:21:56 4,694 1172.50 XLON E0NExK9vFYc0
30/05/2025 15:21:56 1,351 1172.50 BATE 156728400449
30/05/2025 15:25:36 446 1172.50 XLON E0NExK9vFbt0
30/05/2025 15:25:36 354 1172.50 XLON E0NExK9vFbtF
30/05/2025 15:28:27 3,384 1173.00 XLON E0NExK9vFeUx
30/05/2025 15:28:27 52 1173.00 XLON E0NExK9vFeV5
30/05/2025 15:28:27 1,889 1173.00 XLON E0NExK9vFeV7
30/05/2025 15:28:27 383 1173.00 BATE 156728401743
30/05/2025 15:28:27 605 1173.00 BATE 156728401744
30/05/2025 15:28:27 773 1173.00 BATE 156728401745
30/05/2025 15:29:07 79 1172.50 XLON E0NExK9vFfVf
30/05/2025 15:33:01 181 1173.50 XLON E0NExK9vFkJP
30/05/2025 15:33:01 3,712 1173.50 XLON E0NExK9vFkJu
30/05/2025 15:33:01 392 1173.50 BATE 156728402887
30/05/2025 15:33:27 326 1173.00 XLON E0NExK9vFkqt
30/05/2025 15:33:27 210 1173.00 BATE 156728402989
30/05/2025 15:33:27 102 1173.00 BATE 156728402990
30/05/2025 15:36:24 3,057 1172.50 XLON E0NExK9vFnZq
30/05/2025 15:37:56 166 1173.00 BATE 156728404144
30/05/2025 15:38:07 472 1173.00 XLON E0NExK9vFp9K
30/05/2025 15:38:19 132 1173.00 XLON E0NExK9vFpU9
30/05/2025 15:38:19 157 1173.00 XLON E0NExK9vFpUB
30/05/2025 15:38:19 171 1173.00 BATE 156728404250
30/05/2025 15:38:30 140 1173.00 XLON E0NExK9vFphC
30/05/2025 15:38:30 28 1173.00 BATE 156728404297
30/05/2025 15:38:30 27 1173.00 BATE 156728404298
30/05/2025 15:38:30 250 1173.00 BATE 156728404299
30/05/2025 15:38:42 374 1173.00 XLON E0NExK9vFprE
30/05/2025 15:38:42 94 1173.00 XLON E0NExK9vFprG
30/05/2025 15:38:57 221 1173.00 XLON E0NExK9vFpyo
30/05/2025 15:38:57 250 1173.00 BATE 156728404381
30/05/2025 15:39:15 603 1173.00 XLON E0NExK9vFqA2
30/05/2025 15:39:15 237 1173.00 XLON E0NExK9vFqA9
30/05/2025 15:39:26 828 1172.50 XLON E0NExK9vFqQb
30/05/2025 15:39:26 1,954 1172.50 XLON E0NExK9vFqQm
30/05/2025 15:39:26 1,829 1172.50 XLON E0NExK9vFqQo
30/05/2025 15:39:26 2,782 1172.50 XLON E0NExK9vFqQs
30/05/2025 15:39:26 491 1172.50 XLON E0NExK9vFqQu
30/05/2025 15:39:26 1,954 1172.50 XLON E0NExK9vFqQy
30/05/2025 15:39:26 828 1172.50 XLON E0NExK9vFqR0
30/05/2025 15:39:26 567 1172.50 XLON E0NExK9vFqR2
30/05/2025 15:39:26 1,954 1172.50 XLON E0NExK9vFqR7
30/05/2025 15:39:26 420 1172.50 BATE 156728404520
30/05/2025 15:39:26 380 1172.50 BATE 156728404521
30/05/2025 15:39:26 420 1172.50 BATE 156728404523
30/05/2025 15:41:04 167 1172.50 XLON E0NExK9vFseC
30/05/2025 15:41:04 661 1172.50 XLON E0NExK9vFseE
30/05/2025 15:41:04 455 1172.50 XLON E0NExK9vFseG
30/05/2025 15:41:04 2,418 1172.50 XLON E0NExK9vFseK
30/05/2025 15:41:04 737 1172.50 XLON E0NExK9vFseM
30/05/2025 15:41:04 623 1172.50 XLON E0NExK9vFseQ
30/05/2025 15:41:04 131 1172.50 XLON E0NExK9vFsex
30/05/2025 15:41:04 496 1172.50 BATE 156728405075
30/05/2025 15:41:05 907 1172.50 XLON E0NExK9vFsjo
30/05/2025 15:41:05 1,939 1172.50 XLON E0NExK9vFsjq
30/05/2025 15:41:06 557 1172.50 BATE 156728405091
30/05/2025 15:42:26 800 1171.50 XLON E0NExK9vFuLu
30/05/2025 15:42:26 800 1171.50 XLON E0NExK9vFuLy
30/05/2025 15:42:26 156 1171.50 XLON E0NExK9vFuM0
30/05/2025 15:42:26 43 1171.50 BATE 156728405312
30/05/2025 15:46:35 805 1170.50 XLON E0NExK9vFzWp
30/05/2025 15:46:36 805 1170.50 XLON E0NExK9vFzZQ
30/05/2025 15:47:24 2,140 1170.50 XLON E0NExK9vG0Lb
30/05/2025 15:47:24 320 1170.50 XLON E0NExK9vG0LI
30/05/2025 15:47:24 485 1170.50 XLON E0NExK9vG0LN
30/05/2025 15:47:24 2,454 1170.50 XLON E0NExK9vG0LP
30/05/2025 15:47:24 2,500 1170.50 XLON E0NExK9vG0LZ
30/05/2025 15:47:24 1,182 1170.50 BATE 156728406733
30/05/2025 15:47:24 153 1170.50 BATE 156728406734
30/05/2025 15:47:24 91 1170.50 BATE 156728406736
30/05/2025 15:47:25 338 1170.50 BATE 156728406745
30/05/2025 15:47:25 315 1170.50 BATE 156728406746
30/05/2025 15:47:26 641 1170.50 XLON E0NExK9vG0NH
30/05/2025 15:50:28 1,165 1170.00 XLON E0NExK9vG4dJ
30/05/2025 15:50:28 2,041 1170.00 XLON E0NExK9vG4dR
30/05/2025 15:50:28 112 1170.00 XLON E0NExK9vG4dV
30/05/2025 15:50:28 922 1170.00 BATE 156728407711
30/05/2025 15:50:28 334 1170.00 BATE 156728407712
30/05/2025 15:50:28 300 1170.00 BATE 156728407713
30/05/2025 15:50:28 98 1170.00 BATE 156728407718
30/05/2025 15:52:02 1,848 1170.00 XLON E0NExK9vG77m
30/05/2025 15:52:02 531 1170.00 BATE 156728408187
30/05/2025 15:52:06 800 1169.50 XLON E0NExK9vG7GB
30/05/2025 15:52:06 429 1169.50 XLON E0NExK9vG7GG
30/05/2025 15:52:06 800 1169.50 XLON E0NExK9vG7Gk
30/05/2025 15:52:06 800 1169.50 XLON E0NExK9vG7GS
30/05/2025 15:52:06 1,356 1169.50 XLON E0NExK9vG7GU
30/05/2025 15:52:06 156 1169.50 BATE 156728408213
30/05/2025 15:52:06 156 1169.50 BATE 156728408215
30/05/2025 15:52:06 20 1169.50 BATE 156728408216
30/05/2025 15:52:22 100 1169.50 XLON E0NExK9vG7ec
30/05/2025 15:52:22 700 1169.50 XLON E0NExK9vG7ee
30/05/2025 15:52:22 130 1169.50 BATE 156728408365
30/05/2025 15:52:22 9 1169.50 BATE 156728408366
30/05/2025 15:52:25 143 1169.50 XLON E0NExK9vG7j1
30/05/2025 15:52:25 657 1169.50 XLON E0NExK9vG7jJ
30/05/2025 15:52:25 149 1169.50 XLON E0NExK9vG7jL
30/05/2025 15:52:25 121 1169.50 BATE 156728408381
30/05/2025 15:52:30 800 1169.50 XLON E0NExK9vG7sK
30/05/2025 15:52:30 86 1169.50 XLON E0NExK9vG7sS
30/05/2025 15:52:30 498 1169.50 XLON E0NExK9vG7sv
30/05/2025 15:54:26 482 1169.00 BATE 156728408932
30/05/2025 15:54:26 198 1169.00 BATE 156728408933
30/05/2025 15:54:26 238 1169.00 BATE 156728408934
30/05/2025 15:55:26 520 1169.00 BATE 156728409228
30/05/2025 15:55:27 364 1169.00 BATE 156728409233
30/05/2025 15:58:22 9 1168.50 XLON E0NExK9vGFsP
30/05/2025 15:58:24 791 1168.50 XLON E0NExK9vGFwf
30/05/2025 15:58:24 800 1168.50 XLON E0NExK9vGFwh
30/05/2025 15:58:24 800 1168.50 XLON E0NExK9vGFwl
30/05/2025 15:58:24 93 1168.50 BATE 156728410165
30/05/2025 15:58:24 9 1168.50 BATE 156728410166
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG07
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG09
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG0B
30/05/2025 15:58:26 64 1168.50 XLON E0NExK9vGG0K
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG0M
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG0n
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG0O
30/05/2025 15:58:26 378 1168.50 XLON E0NExK9vGG0p
30/05/2025 15:58:26 422 1168.50 XLON E0NExK9vGG0t
30/05/2025 15:58:26 664 1168.50 XLON E0NExK9vGG0v
30/05/2025 15:58:26 46 1168.50 XLON E0NExK9vGG0x
30/05/2025 15:58:26 70 1168.50 XLON E0NExK9vGG11
30/05/2025 15:58:26 800 1168.50 XLON E0NExK9vGG13
30/05/2025 15:58:26 364 1168.50 XLON E0NExK9vGG15
30/05/2025 15:58:26 324 1168.50 XLON E0NExK9vGG1n
30/05/2025 15:58:26 512 1168.50 XLON E0NExK9vGG1p
30/05/2025 15:58:26 50 1168.50 BATE 156728410176
30/05/2025 15:58:26 111 1168.50 BATE 156728410178
30/05/2025 15:58:26 88 1168.50 BATE 156728410179
30/05/2025 15:58:26 6 1168.50 BATE 156728410180
30/05/2025 15:58:26 59 1168.50 BATE 156728410183
30/05/2025 16:02:26 349 1169.50 BATE 156728411688
30/05/2025 16:03:27 3,808 1170.00 XLON E0NExK9vGNf9
30/05/2025 16:03:27 263 1170.00 BATE 156728412082
30/05/2025 16:03:27 833 1170.00 BATE 156728412083
30/05/2025 16:04:26 753 1170.00 BATE 156728412346
30/05/2025 16:07:10 800 1170.00 XLON E0NExK9vGSjg
30/05/2025 16:07:10 800 1170.00 XLON E0NExK9vGSjk
30/05/2025 16:07:10 800 1170.00 XLON E0NExK9vGSjz
30/05/2025 16:07:10 167 1170.00 BATE 156728413295
30/05/2025 16:07:10 167 1170.00 BATE 156728413296
30/05/2025 16:07:13 20 1170.00 XLON E0NExK9vGSoy
30/05/2025 16:07:13 780 1170.00 XLON E0NExK9vGSp7
30/05/2025 16:07:13 167 1170.00 BATE 156728413340
30/05/2025 16:07:18 298 1170.00 XLON E0NExK9vGSv0
30/05/2025 16:07:23 502 1170.00 XLON E0NExK9vGT1G
30/05/2025 16:07:23 3,562 1170.00 XLON E0NExK9vGT1K
30/05/2025 16:07:23 800 1170.00 XLON E0NExK9vGT1S
30/05/2025 16:07:23 167 1170.00 BATE 156728413368
30/05/2025 16:07:23 167 1170.00 BATE 156728413369
30/05/2025 16:07:23 167 1170.00 BATE 156728413370
30/05/2025 16:07:23 167 1170.00 BATE 156728413371
30/05/2025 16:07:23 116 1170.00 BATE 156728413372
30/05/2025 16:07:23 139 1170.00 BATE 156728413374
30/05/2025 16:07:23 28 1170.00 BATE 156728413375
30/05/2025 16:07:23 96 1170.00 BATE 156728413376
30/05/2025 16:07:25 800 1170.00 XLON E0NExK9vGT3M
30/05/2025 16:07:25 482 1170.00 XLON E0NExK9vGT3O
30/05/2025 16:07:25 167 1170.00 BATE 156728413387
30/05/2025 16:08:26 167 1170.00 BATE 156728413767
30/05/2025 16:08:26 998 1170.00 BATE 156728413768
30/05/2025 16:08:48 167 1170.00 BATE 156728413887
30/05/2025 16:08:48 1,895 1170.00 BATE 156728413888
30/05/2025 16:08:48 357 1170.00 BATE 156728413889
30/05/2025 16:09:27 1,201 1170.00 BATE 156728414061
30/05/2025 16:10:24 800 1170.00 XLON E0NExK9vGWY2
30/05/2025 16:10:24 985 1170.00 XLON E0NExK9vGWY6
30/05/2025 16:10:24 167 1170.00 BATE 156728414401
30/05/2025 16:10:24 283 1170.00 BATE 156728414402
30/05/2025 16:10:24 481 1170.00 BATE 156728414403
30/05/2025 16:10:25 400 1170.00 BATE 156728414411
30/05/2025 16:10:25 114 1170.00 BATE 156728414412
30/05/2025 16:10:25 53 1170.00 BATE 156728414413
30/05/2025 16:10:25 259 1170.00 BATE 156728414414
30/05/2025 16:10:26 420 1170.00 BATE 156728414417
30/05/2025 16:11:26 202 1170.00 BATE 156728414755
30/05/2025 16:11:26 167 1170.00 BATE 156728414756
30/05/2025 16:11:26 46 1170.00 BATE 156728414757
30/05/2025 16:11:26 168 1170.00 BATE 156728414758
30/05/2025 16:11:26 226 1170.00 BATE 156728414759
30/05/2025 16:11:36 667 1170.00 XLON E0NExK9vGYBB
30/05/2025 16:11:36 133 1170.00 XLON E0NExK9vGYBG
30/05/2025 16:11:36 441 1170.00 BATE 156728414792
30/05/2025 16:11:36 65 1170.00 BATE 156728414793
30/05/2025 16:11:39 661 1170.00 XLON E0NExK9vGYM9
30/05/2025 16:11:39 139 1170.00 XLON E0NExK9vGYMB
30/05/2025 16:11:39 661 1170.00 XLON E0NExK9vGYMD
30/05/2025 16:11:39 349 1170.00 XLON E0NExK9vGYMJ
30/05/2025 16:11:39 123 1170.00 XLON E0NExK9vGYMU
30/05/2025 16:11:39 102 1170.00 BATE 156728414829
30/05/2025 16:11:39 881 1170.00 BATE 156728414830
30/05/2025 16:12:25 243 1169.50 BATE 156728415087
30/05/2025 16:12:26 243 1169.50 BATE 156728415093
30/05/2025 16:15:39 62 1171.00 BATE 156728416471
30/05/2025 16:15:39 144 1171.00 BATE 156728416474
30/05/2025 16:15:39 5,666 1171.00 BATE 156728416475
30/05/2025 16:15:39 4,880 1171.00 BATE 156728416476
30/05/2025 16:15:39 1,131 1171.00 BATE 156728416477
30/05/2025 16:15:39 471 1171.00 BATE 156728416478
30/05/2025 16:15:47 408 1171.00 BATE 156728416510
30/05/2025 16:15:47 459 1171.00 BATE 156728416511
30/05/2025 16:15:47 44 1171.00 BATE 156728416512
30/05/2025 16:15:47 268 1171.00 BATE 156728416513
30/05/2025 16:15:47 224 1171.00 BATE 156728416514
30/05/2025 16:15:48 343 1171.00 BATE 156728416517
30/05/2025 16:15:48 689 1171.00 BATE 156728416518
30/05/2025 16:15:48 879 1171.00 BATE 156728416519
30/05/2025 16:16:00 190 1170.50 XLON E0NExK9vGeqK
30/05/2025 16:16:00 610 1170.50 XLON E0NExK9vGeqn
30/05/2025 16:16:00 610 1170.50 XLON E0NExK9vGequ
30/05/2025 16:16:00 190 1170.50 XLON E0NExK9vGeqy
30/05/2025 16:16:00 1,324 1170.50 XLON E0NExK9vGer0
30/05/2025 16:16:00 36 1170.50 BATE 156728416638
30/05/2025 16:16:15 36 1170.50 BATE 156728416755
30/05/2025 16:19:26 2,357 1170.50 BATE 156728417989
30/05/2025 16:19:27 1,131 1170.50 BATE 156728417995
30/05/2025 16:19:27 236 1170.50 BATE 156728417996
30/05/2025 16:19:27 180 1170.50 BATE 156728417997
30/05/2025 16:19:33 1,348 1170.50 BATE 156728418052
30/05/2025 16:19:33 68 1170.50 BATE 156728418055
30/05/2025 16:19:33 33 1170.50 BATE 156728418056
30/05/2025 16:19:33 734 1170.50 BATE 156728418057
30/05/2025 16:19:33 5,252 1170.50 BATE 156728418058
30/05/2025 16:19:33 601 1170.50 BATE 156728418059
30/05/2025 16:19:34 234 1170.50 BATE 156728418063
30/05/2025 16:19:34 233 1170.50 BATE 156728418064
30/05/2025 16:21:28 181 1170.50 BATE 156728418712
30/05/2025 16:22:27 911 1171.00 BATE 156728419164
30/05/2025 16:22:27 33 1171.00 BATE 156728419165
30/05/2025 16:22:27 33 1171.00 BATE 156728419166
30/05/2025 16:22:27 123 1171.00 BATE 156728419167
30/05/2025 16:22:28 1,471 1171.00 BATE 156728419170
30/05/2025 16:24:03 286 1170.50 BATE 156728419817
30/05/2025 16:24:04 167 1170.50 BATE 156728419818
30/05/2025 16:24:27 1,563 1170.50 BATE 156728420039
30/05/2025 16:24:38 277 1170.50 BATE 156728420099
30/05/2025 16:25:28 1,236 1170.00 BATE 156728420687
30/05/2025 16:25:50 11 1170.00 BATE 156728420839
30/05/2025 16:26:12 2,164 1170.50 BATE 156728421156
30/05/2025 16:26:12 68 1170.50 BATE 156728421157
30/05/2025 16:26:54 293 1170.50 BATE 156728421416
30/05/2025 16:27:27 1,266 1170.50 BATE 156728421736
30/05/2025 16:28:01 126 1170.50 BATE 156728422094
30/05/2025 16:28:11 244 1170.50 BATE 156728422189
30/05/2025 16:28:14 888 1170.50 XLON E0NExK9vGx07
30/05/2025 16:28:14 473 1170.50 XLON E0NExK9vGx0C
30/05/2025 16:28:14 3,520 1170.50 BATE 156728422231
30/05/2025 16:28:14 304 1170.50 BATE 156728422233
30/05/2025 16:28:14 730 1170.50 BATE 156728422234
30/05/2025 16:28:19 246 1170.50 BATE 156728422336
30/05/2025 16:28:22 5 1170.50 BATE 156728422360
30/05/2025 16:28:23 251 1170.50 BATE 156728422367
30/05/2025 16:28:23 7,216 1170.50 BATE 156728422368
30/05/2025 16:28:32 1,426 1170.50 BATE 156728422494
30/05/2025 16:28:32 33 1170.50 BATE 156728422495
30/05/2025 16:28:32 34 1170.50 BATE 156728422496
30/05/2025 16:28:32 383 1170.50 BATE 156728422497
30/05/2025 16:28:41 76 1170.50 BATE 156728422562
30/05/2025 16:28:41 1,403 1170.50 BATE 156728422563
30/05/2025 16:28:52 92 1170.50 BATE 156728422696
30/05/2025 16:29:03 35 1170.50 BATE 156728422839
30/05/2025 16:29:03 28 1170.50 BATE 156728422840
30/05/2025 16:29:03 1,426 1170.50 BATE 156728422841
30/05/2025 16:29:34 730 1170.50 BATE 156728423308
30/05/2025 16:29:34 184 1170.50 BATE 156728423309
30/05/2025 16:29:34 9,824 1170.50 BATE 156728423310
30/05/2025 16:29:34 949 1170.50 BATE 156728423311
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 POSBLGDUBSXDGUGRecent news on Pearson
See all newsREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
AnnouncementREG - Pearson PLC - Transaction in Own Shares
Announcement