|
Transaction in Own
Shares
International Consolidated Airlines
Group, S.A. (the "Company") announces that on 07 March 2025 it
purchased 2,421,675 ordinary shares of €0.10 each in the capital of
the Company. All the shares purchased will be held as treasury
shares.
|
|
Number of shares
purchased
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The purchases were made pursuant to
the share repurchase programme announced on 28 February
2025.
Following the purchase, the Company
holds 171,665,570 treasury shares and the Company's issued share
capital (excluding shares held as treasury shares) consists of
4,799,810,440 shares.
The Company's issued share capital is
4,971,476,010 shares. This figure may be used by shareholders as
the denominator for the calculations by which they will determine
if they are required to notify their interest in, or a change to
their interest in, the Company to the Spanish National Securities
Market Commission (CNMV).
In accordance with Article 5(1)(b) of
Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as
the case may be, under any equivalent law or regulation applicable
in the United Kingdom, a full breakdown of the individual trades
made by Goldman Sachs Bank Europe SE (or any of its delegates) on
behalf of the Company (acting as riskless principal and not as
agent) as part of the share repurchase programme is attached to
this announcement.
IAG Shareholder Services
10 March 2025
LEI: 959800TZHQRUSH1ESL13
|
|
|
|
|
|
|
|
|
|
|
|
Goldman
Sachs Bank Europe SE
|
|
|
|
|
|
|
|
|
|
|
Number of
Shares
|
Price Per
Share
|
Currency
|
Trading
Venue
|
Date of
Transaction
|
Time of
Transaction
|
Transaction Reference
Number
|
|
4,675
|
3.2090
|
GBP
|
XLON
|
07/03/2025
|
08:00:10
|
1177053651010219
|
|
4,952
|
3.2070
|
GBP
|
XLON
|
07/03/2025
|
08:00:10
|
1177053651010224
|
|
4,761
|
3.2110
|
GBP
|
XLON
|
07/03/2025
|
08:00:10
|
1177053651010215
|
|
1,534
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
08:00:48
|
1177053651011132
|
|
1,536
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
08:00:48
|
1177053651011133
|
|
1,533
|
3.1950
|
GBP
|
XLON
|
07/03/2025
|
08:00:48
|
1177053651011137
|
|
1,675
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:01:21
|
1177053651011317
|
|
1,724
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:01:21
|
1177053651011316
|
|
216
|
3.2030
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011567
|
|
411
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011571
|
|
964
|
3.2030
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011568
|
|
1,917
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011570
|
|
1,205
|
3.2030
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011566
|
|
1,522
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
08:02:35
|
1177053651011572
|
|
514
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
08:02:55
|
1177053651011651
|
|
1,188
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
08:02:55
|
1177053651011650
|
|
1,666
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
08:03:01
|
1177053651011662
|
|
1,668
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
08:03:05
|
1177053651011680
|
|
1,648
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
08:03:05
|
1177053651011683
|
|
220
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:03:39
|
1177053651011757
|
|
1,485
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:03:39
|
1177053651011759
|
|
318
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:03:39
|
1177053651011758
|
|
2,263
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:04:21
|
1177053651011851
|
|
2,079
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
08:04:21
|
1177053651011852
|
|
1,917
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
08:04:43
|
1177053651011977
|
|
1,830
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
08:04:53
|
1177053651011996
|
|
1,832
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:05:13
|
1177053651012082
|
|
1,807
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
08:06:18
|
1177053651012346
|
|
1,870
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:06:23
|
1177053651012350
|
|
1,767
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:06:54
|
1177053651012412
|
|
1,726
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:07:06
|
1177053651012464
|
|
1,774
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:07:20
|
1177053651012524
|
|
1,736
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:07:50
|
1177053651012611
|
|
1,633
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:08:10
|
1177053651012673
|
|
1,715
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:08:39
|
1177053651012775
|
|
1,645
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
08:09:00
|
1177053651012847
|
|
1,582
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:09:48
|
1177053651012992
|
|
1,693
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
08:09:54
|
1177053651013008
|
|
141
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:10:28
|
1177053651013118
|
|
1,718
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:10:28
|
1177053651013117
|
|
1,875
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:11:06
|
1177053651013184
|
|
1,868
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:11:20
|
1177053651013197
|
|
1,860
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
08:11:50
|
1177053651013233
|
|
1,678
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:12:04
|
1177053651013281
|
|
1,824
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:12:45
|
1177053651013415
|
|
59
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:12:45
|
1177053651013416
|
|
1,684
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:13:01
|
1177053651013442
|
|
1,780
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
08:14:05
|
1177053651013509
|
|
1,819
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
08:14:08
|
1177053651013511
|
|
1,476
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:14:32
|
1177053651013533
|
|
326
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:14:32
|
1177053651013532
|
|
1,852
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:15:06
|
1177053651013615
|
|
1,877
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
08:16:54
|
1177053651013934
|
|
1,813
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
08:17:02
|
1177053651013961
|
|
1,302
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
08:17:12
|
1177053651013985
|
|
443
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
08:17:12
|
1177053651013981
|
|
1,780
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:17:47
|
1177053651014035
|
|
1,647
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:18:23
|
1177053651014081
|
|
1,761
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
08:19:43
|
1177053651014254
|
|
1,750
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
08:20:17
|
1177053651014316
|
|
1,723
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
08:20:27
|
1177053651014328
|
|
1,735
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
08:20:56
|
1177053651014489
|
|
1,635
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:21:44
|
1177053651014641
|
|
295
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:22:17
|
1177053651014694
|
|
1,241
|
3.1840
|
GBP
|
XLON
|
07/03/2025
|
08:22:17
|
1177053651014695
|
|
1,517
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:23:18
|
1177053651014814
|
|
122
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
08:23:18
|
1177053651014813
|
|
1,591
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
08:24:21
|
1177053651014897
|
|
1,578
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:24:41
|
1177053651014942
|
|
1,583
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:25:15
|
1177053651015047
|
|
1,574
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
08:25:17
|
1177053651015068
|
|
262
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:26:21
|
1177053651015227
|
|
1,419
|
3.1810
|
GBP
|
XLON
|
07/03/2025
|
08:26:21
|
1177053651015228
|
|
1,689
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
08:27:17
|
1177053651015301
|
|
1,626
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
08:27:24
|
1177053651015309
|
|
1,649
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
08:27:43
|
1177053651015419
|
|
1,616
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
08:28:22
|
1177053651015509
|
|
1,569
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
08:28:34
|
1177053651015554
|
|
1,577
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
08:29:07
|
1177053651015611
|
|
1,602
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
08:29:46
|
1177053651015666
|
|
1,291
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:30:10
|
1177053651015749
|
|
281
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
08:30:10
|
1177053651015748
|
|
1,571
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
08:30:48
|
1177053651015791
|
|
1,568
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
08:31:20
|
1177053651015854
|
|
1,566
|
3.1720
|
GBP
|
XLON
|
07/03/2025
|
08:32:05
|
1177053651015949
|
|
1,562
|
3.1700
|
GBP
|
XLON
|
07/03/2025
|
08:33:18
|
1177053651016051
|
|
1,558
|
3.1740
|
GBP
|
XLON
|
07/03/2025
|
08:34:33
|
1177053651016135
|
|
1,564
|
3.1740
|
GBP
|
XLON
|
07/03/2025
|
08:34:52
|
1177053651016151
|
|
1,569
|
3.1780
|
GBP
|
XLON
|
07/03/2025
|
08:35:15
|
1177053651016206
|
|
1,574
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
08:35:23
|
1177053651016225
|
|
1,526
|
3.1710
|
GBP
|
XLON
|
07/03/2025
|
08:36:48
|
1177053651016363
|
|
1,583
|
3.1690
|
GBP
|
XLON
|
07/03/2025
|
08:37:36
|
1177053651016498
|
|
1,648
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
08:39:15
|
1177053651016594
|
|
1,656
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
08:39:35
|
1177053651016650
|
|
1,710
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:40:23
|
1177053651016724
|
|
2,816
|
3.1710
|
GBP
|
XLON
|
07/03/2025
|
08:41:40
|
1177053651016872
|
|
4,912
|
3.1710
|
GBP
|
XLON
|
07/03/2025
|
08:43:25
|
1177053651017038
|
|
2,244
|
3.1690
|
GBP
|
XLON
|
07/03/2025
|
08:43:57
|
1177053651017072
|
|
321
|
3.1690
|
GBP
|
XLON
|
07/03/2025
|
08:43:57
|
1177053651017073
|
|
1,619
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
08:45:09
|
1177053651017160
|
|
2,431
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:45:36
|
1177053651017195
|
|
326
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:45:45
|
1177053651017202
|
|
2,021
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:46:00
|
1177053651017210
|
|
1,910
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:46:25
|
1177053651017269
|
|
3,813
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
08:46:25
|
1177053651017268
|
|
2,669
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
08:47:05
|
1177053651017302
|
|
861
|
3.1720
|
GBP
|
XLON
|
07/03/2025
|
08:47:16
|
1177053651017363
|
|
1,456
|
3.1720
|
GBP
|
XLON
|
07/03/2025
|
08:47:16
|
1177053651017362
|
|
2,113
|
3.1720
|
GBP
|
XLON
|
07/03/2025
|
08:47:57
|
1177053651017449
|
|
45
|
3.1700
|
GBP
|
XLON
|
07/03/2025
|
08:48:14
|
1177053651017478
|
|
2,221
|
3.1700
|
GBP
|
XLON
|
07/03/2025
|
08:48:14
|
1177053651017477
|
|
461
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
08:48:54
|
1177053651017538
|
|
1,073
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
08:48:54
|
1177053651017537
|
|
1,497
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
08:49:28
|
1177053651017590
|
|
1,497
|
3.1710
|
GBP
|
XLON
|
07/03/2025
|
08:50:00
|
1177053651017638
|
|
1,498
|
3.1690
|
GBP
|
XLON
|
07/03/2025
|
08:50:00
|
1177053651017643
|
|
1,501
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
08:50:07
|
1177053651017658
|
|
1,614
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
08:51:12
|
1177053651017739
|
|
1,658
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
08:52:31
|
1177053651017833
|
|
1,607
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
08:53:18
|
1177053651017868
|
|
1,633
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
08:53:59
|
1177053651017896
|
|
1,591
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
08:55:15
|
1177053651017983
|
|
1,617
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
08:55:35
|
1177053651018011
|
|
1,452
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
08:56:20
|
1177053651018063
|
|
310
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
08:58:54
|
1177053651018223
|
|
1,388
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
08:58:54
|
1177053651018222
|
|
936
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
08:59:58
|
1177053651018364
|
|
1,964
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
09:00:03
|
1177053651018403
|
|
940
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
09:00:58
|
1177053651018563
|
|
1,135
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
09:00:58
|
1177053651018559
|
|
3,018
|
3.1780
|
GBP
|
XLON
|
07/03/2025
|
09:03:50
|
1177053651018979
|
|
2,133
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
09:04:03
|
1177053651018994
|
|
942
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
09:04:03
|
1177053651018995
|
|
943
|
3.1770
|
GBP
|
XLON
|
07/03/2025
|
09:04:26
|
1177053651019067
|
|
828
|
3.1770
|
GBP
|
XLON
|
07/03/2025
|
09:04:26
|
1177053651019066
|
|
567
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
09:05:55
|
1177053651019192
|
|
1,434
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
09:05:55
|
1177053651019191
|
|
230
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
09:06:27
|
1177053651019258
|
|
1,663
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
09:06:27
|
1177053651019257
|
|
1,780
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
09:07:13
|
1177053651019299
|
|
1,508
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
09:07:55
|
1177053651019350
|
|
1,511
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
09:08:28
|
1177053651019391
|
|
1,654
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:08:47
|
1177053651019428
|
|
1,752
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:08:50
|
1177053651019434
|
|
564
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:10:05
|
1177053651019550
|
|
995
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:10:05
|
1177053651019549
|
|
1,627
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
09:10:59
|
1177053651019636
|
|
1,550
|
3.1950
|
GBP
|
XLON
|
07/03/2025
|
09:12:30
|
1177053651019785
|
|
1,540
|
3.1950
|
GBP
|
XLON
|
07/03/2025
|
09:12:31
|
1177053651019788
|
|
1,526
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
09:15:03
|
1177053651020017
|
|
1,545
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
09:15:42
|
1177053651020051
|
|
3,358
|
3.2040
|
GBP
|
XLON
|
07/03/2025
|
09:17:14
|
1177053651020133
|
|
3,550
|
3.2040
|
GBP
|
XLON
|
07/03/2025
|
09:19:22
|
1177053651020263
|
|
3,791
|
3.2060
|
GBP
|
XLON
|
07/03/2025
|
09:19:28
|
1177053651020283
|
|
2,133
|
3.2040
|
GBP
|
XLON
|
07/03/2025
|
09:19:52
|
1177053651020317
|
|
1,635
|
3.2040
|
GBP
|
XLON
|
07/03/2025
|
09:19:52
|
1177053651020318
|
|
3,492
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
09:20:01
|
1177053651020338
|
|
115
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
09:22:30
|
1177053651020512
|
|
1,611
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
09:22:30
|
1177053651020511
|
|
1,659
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
09:23:23
|
1177053651020534
|
|
155
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
09:23:23
|
1177053651020535
|
|
1,776
|
3.1950
|
GBP
|
XLON
|
07/03/2025
|
09:24:04
|
1177053651020581
|
|
1,800
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
09:24:51
|
1177053651020611
|
|
2,566
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
09:25:12
|
1177053651020653
|
|
2,228
|
3.2030
|
GBP
|
XLON
|
07/03/2025
|
09:27:26
|
1177053651020840
|
|
2,592
|
3.2050
|
GBP
|
XLON
|
07/03/2025
|
09:27:26
|
1177053651020836
|
|
1,647
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
09:27:29
|
1177053651020844
|
|
1,759
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
09:28:00
|
1177053651020867
|
|
1,765
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
09:29:22
|
1177053651020937
|
|
1,706
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
09:29:37
|
1177053651020957
|
|
1,746
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
09:30:44
|
1177053651021052
|
|
1,647
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
09:31:02
|
1177053651021079
|
|
1,740
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
09:32:11
|
1177053651021137
|
|
1,694
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
09:32:55
|
1177053651021200
|
|
1,509
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
09:33:56
|
1177053651021219
|
|
120
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
09:33:58
|
1177053651021225
|
|
1,548
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
09:33:58
|
1177053651021224
|
|
1,738
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:35:01
|
1177053651021302
|
|
1,705
|
3.1860
|
GBP
|
XLON
|
07/03/2025
|
09:35:03
|
1177053651021314
|
|
1,669
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:35:36
|
1177053651021339
|
|
2,192
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
09:37:32
|
1177053651021449
|
|
280
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
09:37:32
|
1177053651021448
|
|
2,235
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
09:39:10
|
1177053651021575
|
|
1,609
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
09:40:19
|
1177053651021654
|
|
1,349
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
09:40:19
|
1177053651021655
|
|
974
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
09:42:16
|
1177053651021752
|
|
1,492
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
09:42:16
|
1177053651021751
|
|
1,747
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:43:06
|
1177053651021797
|
|
3,299
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
09:43:29
|
1177053651021830
|
|
427
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
09:43:29
|
1177053651021829
|
|
2,984
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
09:43:38
|
1177053651021849
|
|
1,668
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:43:56
|
1177053651021897
|
|
825
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:45:43
|
1177053651021963
|
|
1,456
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:45:43
|
1177053651021964
|
|
2,388
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:47:22
|
1177053651022065
|
|
2,149
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
09:50:15
|
1177053651022253
|
|
1,463
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
09:50:15
|
1177053651022254
|
|
3,372
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
09:51:18
|
1177053651022345
|
|
3,625
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
09:51:53
|
1177053651022367
|
|
3,173
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
09:52:12
|
1177053651022386
|
|
1,522
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:52:43
|
1177053651022404
|
|
1,755
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
09:53:12
|
1177053651022445
|
|
1,643
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:54:07
|
1177053651022506
|
|
25
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:54:07
|
1177053651022507
|
|
710
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:55:29
|
1177053651022583
|
|
928
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:55:29
|
1177053651022582
|
|
1,362
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:56:19
|
1177053651022599
|
|
323
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:56:30
|
1177053651022633
|
|
948
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:58:27
|
1177053651022704
|
|
746
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
09:58:27
|
1177053651022705
|
|
2,995
|
3.1870
|
GBP
|
XLON
|
07/03/2025
|
10:00:18
|
1177053651022821
|
|
1,720
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
10:00:41
|
1177053651022851
|
|
1,646
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
10:00:57
|
1177053651022862
|
|
212
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:01:43
|
1177053651022904
|
|
670
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:01:43
|
1177053651022905
|
|
907
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:01:43
|
1177053651022903
|
|
2,411
|
3.1850
|
GBP
|
XLON
|
07/03/2025
|
10:03:11
|
1177053651023029
|
|
2,171
|
3.1830
|
GBP
|
XLON
|
07/03/2025
|
10:03:52
|
1177053651023084
|
|
1,987
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:05:13
|
1177053651023165
|
|
969
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:05:36
|
1177053651023244
|
|
813
|
3.1820
|
GBP
|
XLON
|
07/03/2025
|
10:05:36
|
1177053651023245
|
|
1,199
|
3.1800
|
GBP
|
XLON
|
07/03/2025
|
10:06:45
|
1177053651023361
|
|
602
|
3.1800
|
GBP
|
XLON
|
07/03/2025
|
10:06:45
|
1177053651023362
|
|
1,531
|
3.1800
|
GBP
|
XLON
|
07/03/2025
|
10:08:07
|
1177053651023487
|
|
821
|
3.1800
|
GBP
|
XLON
|
07/03/2025
|
10:08:36
|
1177053651023523
|
|
711
|
3.1800
|
GBP
|
XLON
|
07/03/2025
|
10:08:36
|
1177053651023522
|
|
1,833
|
3.1780
|
GBP
|
XLON
|
07/03/2025
|
10:08:43
|
1177053651023535
|
|
1,513
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
10:10:05
|
1177053651023631
|
|
1,498
|
3.1770
|
GBP
|
XLON
|
07/03/2025
|
10:10:20
|
1177053651023650
|
|
1,204
|
3.1770
|
GBP
|
XLON
|
07/03/2025
|
10:12:05
|
1177053651023833
|
|
421
|
3.1770
|
GBP
|
XLON
|
07/03/2025
|
10:12:54
|
1177053651023863
|
|
1,573
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
10:13:29
|
1177053651023917
|
|
1,570
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
10:13:36
|
1177053651023925
|
|
1,527
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
10:13:59
|
1177053651023956
|
|
1,563
|
3.1790
|
GBP
|
XLON
|
07/03/2025
|
10:15:02
|
1177053651024032
|
|
864
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
10:15:46
|
1177053651024065
|
|
686
|
3.1760
|
GBP
|
XLON
|
07/03/2025
|
10:15:46
|
1177053651024066
|
|
1,572
|
3.1710
|
GBP
|
XLON
|
07/03/2025
|
10:16:29
|
1177053651024173
|
|
1,580
|
3.1690
|
GBP
|
XLON
|
07/03/2025
|
10:17:12
|
1177053651024340
|
|
1,621
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
10:18:00
|
1177053651024438
|
|
1,543
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:18:23
|
1177053651024460
|
|
1,700
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:21:17
|
1177053651024668
|
|
548
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:22:05
|
1177053651024699
|
|
1,175
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:22:05
|
1177053651024698
|
|
1,625
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:22:45
|
1177053651024726
|
|
826
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:24:10
|
1177053651024791
|
|
790
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:24:10
|
1177053651024792
|
|
1,661
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:24:27
|
1177053651024813
|
|
629
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:25:36
|
1177053651024913
|
|
1,630
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:26:54
|
1177053651024980
|
|
2,699
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:29:26
|
1177053651025141
|
|
1,493
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:30:36
|
1177053651025237
|
|
1,443
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:30:36
|
1177053651025236
|
|
2,731
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:32:11
|
1177053651025324
|
|
1,748
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:32:48
|
1177053651025370
|
|
2,020
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
10:32:55
|
1177053651025383
|
|
1,851
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
10:34:21
|
1177053651025504
|
|
2,059
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
10:36:07
|
1177053651025635
|
|
4
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:37:13
|
1177053651025725
|
|
1,781
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:37:13
|
1177053651025724
|
|
1,719
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:39:51
|
1177053651025838
|
|
1,673
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:40:19
|
1177053651025916
|
|
1,654
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:41:25
|
1177053651025989
|
|
1,604
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:43:16
|
1177053651026206
|
|
1,616
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:44:36
|
1177053651026269
|
|
1,671
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:45:12
|
1177053651026300
|
|
1,519
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:46:05
|
1177053651026344
|
|
1,654
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
10:46:28
|
1177053651026405
|
|
1,416
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:47:53
|
1177053651026524
|
|
283
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:47:53
|
1177053651026523
|
|
962
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:48:57
|
1177053651026555
|
|
118
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:48:59
|
1177053651026567
|
|
609
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:48:59
|
1177053651026566
|
|
404
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
10:49:58
|
1177053651026666
|
|
1,507
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
10:50:13
|
1177053651026699
|
|
1,250
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
10:52:17
|
1177053651026822
|
|
2,242
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
10:53:02
|
1177053651026875
|
|
1,210
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:53:31
|
1177053651026916
|
|
321
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
10:53:31
|
1177053651026915
|
|
1,951
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
10:54:54
|
1177053651026955
|
|
1,992
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:56:03
|
1177053651027025
|
|
2,551
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:58:28
|
1177053651027248
|
|
2,706
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
10:59:12
|
1177053651027299
|
|
58
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:59:55
|
1177053651027336
|
|
2,244
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
10:59:55
|
1177053651027337
|
|
1,641
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
11:00:10
|
1177053651027400
|
|
1,251
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
11:00:42
|
1177053651027467
|
|
1,099
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
11:00:42
|
1177053651027466
|
|
2,060
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:01:27
|
1177053651027529
|
|
1,527
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
11:01:48
|
1177053651027544
|
|
1,005
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:02:58
|
1177053651027589
|
|
1,988
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:03:47
|
1177053651027668
|
|
61
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:03:47
|
1177053651027669
|
|
362
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
11:05:13
|
1177053651027736
|
|
1,274
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
11:05:13
|
1177053651027735
|
|
398
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:05:44
|
1177053651027837
|
|
1,344
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:05:44
|
1177053651027836
|
|
1,618
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:07:45
|
1177053651028014
|
|
1,595
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:08:58
|
1177053651028132
|
|
1,551
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:09:00
|
1177053651028137
|
|
1,498
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:09:55
|
1177053651028268
|
|
1,596
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:12:16
|
1177053651028704
|
|
941
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:13:14
|
1177053651028886
|
|
684
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:13:16
|
1177053651028887
|
|
878
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:13:57
|
1177053651028976
|
|
736
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:13:57
|
1177053651028975
|
|
1,547
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:15:02
|
1177053651029070
|
|
1,564
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
11:16:19
|
1177053651029340
|
|
12
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:18:08
|
1177053651029589
|
|
1,586
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:18:08
|
1177053651029588
|
|
1,588
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:19:08
|
1177053651029703
|
|
43
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:19:38
|
1177053651029779
|
|
1,317
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:19:41
|
1177053651029780
|
|
262
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:19:41
|
1177053651029781
|
|
1,596
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:22:41
|
1177053651030009
|
|
1,609
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:22:53
|
1177053651030032
|
|
108
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:24:19
|
1177053651030193
|
|
1,485
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:24:19
|
1177053651030194
|
|
1,569
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
11:24:57
|
1177053651030284
|
|
1,559
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
11:26:27
|
1177053651030395
|
|
111
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
11:28:46
|
1177053651030629
|
|
1,491
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
11:28:46
|
1177053651030630
|
|
1,637
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
11:30:09
|
1177053651030750
|
|
1,574
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
11:30:25
|
1177053651030857
|
|
1,679
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
11:34:32
|
1177053651031203
|
|
3,135
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
11:35:22
|
1177053651031273
|
|
1,661
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
11:36:33
|
1177053651031417
|
|
1,477
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
11:38:29
|
1177053651031662
|
|
851
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
11:38:29
|
1177053651031661
|
|
1,337
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
11:38:59
|
1177053651031690
|
|
4,486
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:42:32
|
1177053651031917
|
|
2,428
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:43:24
|
1177053651031976
|
|
3,182
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:43:50
|
1177053651031996
|
|
1,720
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
11:46:26
|
1177053651032135
|
|
1,538
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:46:43
|
1177053651032143
|
|
1,088
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
11:48:35
|
1177053651032309
|
|
422
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
11:48:35
|
1177053651032310
|
|
2,056
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:50:12
|
1177053651032394
|
|
103
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:50:12
|
1177053651032393
|
|
1,525
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:51:45
|
1177053651032506
|
|
1,702
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
11:52:50
|
1177053651032578
|
|
2,045
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:53:50
|
1177053651032666
|
|
1,659
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
11:55:38
|
1177053651032722
|
|
1,556
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
11:58:51
|
1177053651032823
|
|
3,081
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
11:59:47
|
1177053651032869
|
|
1,629
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:00:08
|
1177053651032926
|
|
976
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:02:18
|
1177053651033084
|
|
1,517
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:02:18
|
1177053651033085
|
|
1,845
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:02:47
|
1177053651033135
|
|
347
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:03:56
|
1177053651033215
|
|
1,572
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:03:58
|
1177053651033216
|
|
1,285
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:04:36
|
1177053651033329
|
|
641
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:04:36
|
1177053651033330
|
|
1,604
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
12:06:17
|
1177053651033470
|
|
1,060
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
12:07:17
|
1177053651033528
|
|
802
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
12:07:17
|
1177053651033527
|
|
1,685
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:07:36
|
1177053651033563
|
|
258
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:10:29
|
1177053651033773
|
|
1,343
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:10:29
|
1177053651033774
|
|
1,186
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:11:20
|
1177053651033826
|
|
396
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:11:32
|
1177053651033840
|
|
2,376
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:14:13
|
1177053651034053
|
|
1,555
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:14:53
|
1177053651034099
|
|
2,133
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:16:21
|
1177053651034235
|
|
3,173
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:19:01
|
1177053651034399
|
|
1,634
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:19:23
|
1177053651034434
|
|
819
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:22:17
|
1177053651034640
|
|
2,805
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
12:22:17
|
1177053651034639
|
|
3,712
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
12:25:38
|
1177053651034765
|
|
2,008
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:26:00
|
1177053651034778
|
|
1,020
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:26:00
|
1177053651034777
|
|
1,641
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:27:16
|
1177053651034876
|
|
4,038
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:29:02
|
1177053651035001
|
|
1,332
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
12:29:34
|
1177053651035052
|
|
1,013
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
12:29:34
|
1177053651035053
|
|
1,610
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:32:12
|
1177053651035301
|
|
1,183
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
12:32:38
|
1177053651035365
|
|
424
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
12:32:38
|
1177053651035366
|
|
1,537
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:37:15
|
1177053651035685
|
|
1,534
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:38:33
|
1177053651035743
|
|
1,105
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:39:41
|
1177053651035818
|
|
478
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:39:41
|
1177053651035817
|
|
1,541
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:40:26
|
1177053651035855
|
|
1,573
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:46:21
|
1177053651036227
|
|
14
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:47:07
|
1177053651036309
|
|
970
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:47:36
|
1177053651036328
|
|
1,111
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
12:47:36
|
1177053651036329
|
|
1,054
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:49:01
|
1177053651036388
|
|
1,728
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:49:45
|
1177053651036480
|
|
498
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:50:51
|
1177053651036608
|
|
1,447
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:52:42
|
1177053651036722
|
|
521
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
12:52:42
|
1177053651036721
|
|
227
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:55:35
|
1177053651037023
|
|
1,996
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
12:55:35
|
1177053651037024
|
|
1,874
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
12:55:47
|
1177053651037048
|
|
1,185
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
12:58:18
|
1177053651037257
|
|
342
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
12:58:18
|
1177053651037258
|
|
2,262
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
12:59:00
|
1177053651037299
|
|
13
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:00:22
|
1177053651037597
|
|
1,811
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:00:42
|
1177053651037652
|
|
378
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
13:04:38
|
1177053651037943
|
|
1,494
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
13:04:50
|
1177053651037966
|
|
1,525
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
13:05:39
|
1177053651038043
|
|
786
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:06:08
|
1177053651038078
|
|
522
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:06:33
|
1177053651038082
|
|
337
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:07:05
|
1177053651038145
|
|
1,542
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:07:19
|
1177053651038169
|
|
120
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
13:08:05
|
1177053651038248
|
|
489
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:08:59
|
1177053651038322
|
|
1,062
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:08:59
|
1177053651038321
|
|
1,600
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:10:56
|
1177053651038419
|
|
436
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:11:02
|
1177053651038437
|
|
677
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:12:15
|
1177053651038563
|
|
1,342
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:12:15
|
1177053651038564
|
|
1,532
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:13:31
|
1177053651038692
|
|
512
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
13:14:29
|
1177053651038794
|
|
1,385
|
3.1440
|
GBP
|
XLON
|
07/03/2025
|
13:15:35
|
1177053651038862
|
|
112
|
3.1440
|
GBP
|
XLON
|
07/03/2025
|
13:15:37
|
1177053651038863
|
|
1,498
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
13:16:10
|
1177053651038912
|
|
1,067
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
13:16:22
|
1177053651038933
|
|
430
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
13:16:22
|
1177053651038932
|
|
1,564
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
13:17:17
|
1177053651039000
|
|
1,635
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
13:18:21
|
1177053651039086
|
|
1,618
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
13:19:19
|
1177053651039170
|
|
1,612
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
13:20:09
|
1177053651039224
|
|
1,622
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
13:21:06
|
1177053651039279
|
|
1,632
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
13:21:55
|
1177053651039350
|
|
1,823
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
13:23:54
|
1177053651039492
|
|
523
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
13:23:54
|
1177053651039493
|
|
1,650
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
13:23:57
|
1177053651039502
|
|
2,153
|
3.1360
|
GBP
|
XLON
|
07/03/2025
|
13:24:43
|
1177053651039552
|
|
2,045
|
3.1330
|
GBP
|
XLON
|
07/03/2025
|
13:25:16
|
1177053651039598
|
|
1,600
|
3.1300
|
GBP
|
XLON
|
07/03/2025
|
13:26:49
|
1177053651039755
|
|
1,559
|
3.1300
|
GBP
|
XLON
|
07/03/2025
|
13:28:21
|
1177053651039846
|
|
1,548
|
3.1290
|
GBP
|
XLON
|
07/03/2025
|
13:29:56
|
1177053651039972
|
|
1,623
|
3.1320
|
GBP
|
XLON
|
07/03/2025
|
13:30:23
|
1177053651040371
|
|
1,639
|
3.1360
|
GBP
|
XLON
|
07/03/2025
|
13:30:40
|
1177053651040721
|
|
219
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
13:31:27
|
1177053651040874
|
|
1,506
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
13:31:27
|
1177053651040875
|
|
1,799
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:31:53
|
1177053651041410
|
|
1,696
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:32:41
|
1177053651041669
|
|
1,692
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:33:33
|
1177053651041794
|
|
1,891
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:33:56
|
1177053651041890
|
|
1,872
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:34:04
|
1177053651041921
|
|
279
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
13:34:21
|
1177053651041968
|
|
1,302
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
13:34:21
|
1177053651041967
|
|
1,710
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:34:38
|
1177053651041999
|
|
1,780
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:35:13
|
1177053651042057
|
|
1,731
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:36:25
|
1177053651042234
|
|
238
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:37:18
|
1177053651042330
|
|
1,406
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:37:18
|
1177053651042331
|
|
1,732
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:38:04
|
1177053651042395
|
|
1,662
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
13:38:27
|
1177053651042440
|
|
1,633
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:38:48
|
1177053651042473
|
|
1,296
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:39:11
|
1177053651042518
|
|
397
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:39:11
|
1177053651042519
|
|
1,661
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:40:27
|
1177053651042709
|
|
1,668
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
13:41:26
|
1177053651042819
|
|
1,699
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
13:41:39
|
1177053651042832
|
|
2,669
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:43:57
|
1177053651043006
|
|
2,772
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:44:15
|
1177053651043033
|
|
3,520
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
13:47:42
|
1177053651043363
|
|
1,089
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:47:44
|
1177053651043381
|
|
735
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:47:44
|
1177053651043382
|
|
1,101
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:47:44
|
1177053651043380
|
|
11
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:48:57
|
1177053651043470
|
|
1,694
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:48:57
|
1177053651043469
|
|
4,290
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:50:48
|
1177053651043661
|
|
1,012
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:51:36
|
1177053651043702
|
|
1,178
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:51:36
|
1177053651043701
|
|
1,226
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:51:36
|
1177053651043700
|
|
3,391
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
13:53:44
|
1177053651043849
|
|
2,721
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:54:10
|
1177053651043876
|
|
12
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
13:54:10
|
1177053651043877
|
|
1,304
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:54:29
|
1177053651043892
|
|
1,435
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:54:30
|
1177053651043893
|
|
2,021
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
13:55:45
|
1177053651043981
|
|
1,220
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:57:20
|
1177053651044071
|
|
762
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
13:57:20
|
1177053651044072
|
|
1,783
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
13:58:58
|
1177053651044278
|
|
1,645
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
13:59:00
|
1177053651044285
|
|
1,652
|
3.1500
|
GBP
|
XLON
|
07/03/2025
|
14:00:32
|
1177053651044563
|
|
1,622
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
14:01:16
|
1177053651044627
|
|
1,641
|
3.1440
|
GBP
|
XLON
|
07/03/2025
|
14:01:26
|
1177053651044636
|
|
1,569
|
3.1450
|
GBP
|
XLON
|
07/03/2025
|
14:03:35
|
1177053651044926
|
|
1,595
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
14:04:30
|
1177053651044994
|
|
1,317
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
14:06:16
|
1177053651045160
|
|
327
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
14:06:16
|
1177053651045161
|
|
1,609
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
14:06:53
|
1177053651045201
|
|
786
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
14:07:32
|
1177053651045356
|
|
859
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
14:07:32
|
1177053651045355
|
|
1,572
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
14:08:30
|
1177053651045439
|
|
1,612
|
3.1450
|
GBP
|
XLON
|
07/03/2025
|
14:09:20
|
1177053651045630
|
|
1,099
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:10:43
|
1177053651045741
|
|
1,829
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
14:12:20
|
1177053651046101
|
|
1,343
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
14:16:12
|
1177053651046569
|
|
870
|
3.1490
|
GBP
|
XLON
|
07/03/2025
|
14:16:12
|
1177053651046570
|
|
1,735
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:17:35
|
1177053651046719
|
|
597
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:17:35
|
1177053651046720
|
|
1,694
|
3.1450
|
GBP
|
XLON
|
07/03/2025
|
14:17:47
|
1177053651046770
|
|
1,881
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
14:17:48
|
1177053651046789
|
|
340
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
14:19:50
|
1177053651047120
|
|
1,238
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
14:19:50
|
1177053651047119
|
|
275
|
3.1430
|
GBP
|
XLON
|
07/03/2025
|
14:20:58
|
1177053651047239
|
|
1,292
|
3.1430
|
GBP
|
XLON
|
07/03/2025
|
14:21:10
|
1177053651047251
|
|
1,558
|
3.1460
|
GBP
|
XLON
|
07/03/2025
|
14:22:22
|
1177053651047350
|
|
480
|
3.1440
|
GBP
|
XLON
|
07/03/2025
|
14:22:41
|
1177053651047412
|
|
1,090
|
3.1440
|
GBP
|
XLON
|
07/03/2025
|
14:22:41
|
1177053651047411
|
|
1,513
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:23:56
|
1177053651047502
|
|
1,509
|
3.1430
|
GBP
|
XLON
|
07/03/2025
|
14:25:50
|
1177053651047752
|
|
2
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:25:58
|
1177053651047782
|
|
1,507
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:25:58
|
1177053651047783
|
|
1,649
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:27:18
|
1177053651047993
|
|
1,619
|
3.1380
|
GBP
|
XLON
|
07/03/2025
|
14:28:47
|
1177053651048228
|
|
2,496
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:28:47
|
1177053651048240
|
|
25
|
3.1380
|
GBP
|
XLON
|
07/03/2025
|
14:28:47
|
1177053651048229
|
|
989
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:28:47
|
1177053651048241
|
|
2,907
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
14:29:14
|
1177053651048288
|
|
3,402
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
14:30:02
|
1177053651048547
|
|
2,981
|
3.1380
|
GBP
|
XLON
|
07/03/2025
|
14:30:15
|
1177053651048727
|
|
2,887
|
3.1360
|
GBP
|
XLON
|
07/03/2025
|
14:30:24
|
1177053651048779
|
|
2,345
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
14:31:39
|
1177053651049195
|
|
1,866
|
3.1380
|
GBP
|
XLON
|
07/03/2025
|
14:31:55
|
1177053651049302
|
|
1,896
|
3.1360
|
GBP
|
XLON
|
07/03/2025
|
14:32:04
|
1177053651049335
|
|
1,106
|
3.1360
|
GBP
|
XLON
|
07/03/2025
|
14:32:31
|
1177053651049515
|
|
1,525
|
3.1430
|
GBP
|
XLON
|
07/03/2025
|
14:32:59
|
1177053651049757
|
|
121
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:33:25
|
1177053651049819
|
|
1,411
|
3.1410
|
GBP
|
XLON
|
07/03/2025
|
14:33:25
|
1177053651049820
|
|
881
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:33:30
|
1177053651049857
|
|
650
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:33:30
|
1177053651049858
|
|
2,078
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
14:33:54
|
1177053651049898
|
|
1,640
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
14:34:28
|
1177053651049995
|
|
534
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
14:35:37
|
1177053651050271
|
|
1,812
|
3.1350
|
GBP
|
XLON
|
07/03/2025
|
14:35:37
|
1177053651050283
|
|
1,319
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
14:35:37
|
1177053651050272
|
|
1,493
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:35:58
|
1177053651050341
|
|
192
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:35:58
|
1177053651050340
|
|
1,646
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
14:36:17
|
1177053651050388
|
|
1,595
|
3.1340
|
GBP
|
XLON
|
07/03/2025
|
14:37:20
|
1177053651050536
|
|
918
|
3.1330
|
GBP
|
XLON
|
07/03/2025
|
14:37:32
|
1177053651050563
|
|
1,765
|
3.1390
|
GBP
|
XLON
|
07/03/2025
|
14:38:21
|
1177053651050727
|
|
1,553
|
3.1370
|
GBP
|
XLON
|
07/03/2025
|
14:38:33
|
1177053651050753
|
|
1,728
|
3.1400
|
GBP
|
XLON
|
07/03/2025
|
14:38:48
|
1177053651050812
|
|
2,020
|
3.1420
|
GBP
|
XLON
|
07/03/2025
|
14:40:09
|
1177053651051092
|
|
2,049
|
3.1450
|
GBP
|
XLON
|
07/03/2025
|
14:40:12
|
1177053651051115
|
|
2,033
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
14:40:58
|
1177053651051388
|
|
1,863
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
14:42:06
|
1177053651051633
|
|
982
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
14:42:06
|
1177053651051632
|
|
1,176
|
3.1480
|
GBP
|
XLON
|
07/03/2025
|
14:43:30
|
1177053651052001
|
|
448
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:45:22
|
1177053651052504
|
|
1,676
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:45:22
|
1177053651052505
|
|
1,574
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:45:35
|
1177053651052529
|
|
2,226
|
3.1470
|
GBP
|
XLON
|
07/03/2025
|
14:45:56
|
1177053651052578
|
|
2,914
|
3.1500
|
GBP
|
XLON
|
07/03/2025
|
14:46:58
|
1177053651052760
|
|
1,580
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
14:48:21
|
1177053651053061
|
|
1,579
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
14:49:24
|
1177053651053206
|
|
2,277
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
14:49:47
|
1177053651053260
|
|
1,862
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:50:04
|
1177053651053330
|
|
4
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:50:04
|
1177053651053329
|
|
1,895
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:50:19
|
1177053651053513
|
|
1,500
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
14:50:55
|
1177053651053698
|
|
1,933
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:50:58
|
1177053651053753
|
|
2,078
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:52:12
|
1177053651054152
|
|
1,541
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
14:53:08
|
1177053651054450
|
|
1,764
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
14:53:42
|
1177053651054557
|
|
2,520
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
14:55:19
|
1177053651054870
|
|
1,632
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
14:55:35
|
1177053651054972
|
|
2,283
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
14:55:40
|
1177053651054988
|
|
176
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
14:55:46
|
1177053651055012
|
|
1,925
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
14:56:30
|
1177053651055202
|
|
1,254
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:57:50
|
1177053651055439
|
|
630
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
14:57:50
|
1177053651055438
|
|
2,857
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
14:58:25
|
1177053651055516
|
|
2,744
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
14:59:55
|
1177053651055763
|
|
1,673
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:01:01
|
1177053651056184
|
|
2,046
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:02:17
|
1177053651056628
|
|
301
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:02:26
|
1177053651056694
|
|
1,820
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:02:26
|
1177053651056695
|
|
556
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
15:03:02
|
1177053651056887
|
|
1,114
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
15:03:02
|
1177053651056888
|
|
89
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:03:30
|
1177053651056996
|
|
1,515
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:03:30
|
1177053651056997
|
|
1,593
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:03:46
|
1177053651057051
|
|
1,716
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:03:51
|
1177053651057128
|
|
1,807
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:04:00
|
1177053651057223
|
|
1,825
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:05:08
|
1177053651057442
|
|
1,640
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:05:38
|
1177053651057565
|
|
1,599
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:05:56
|
1177053651057637
|
|
40
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:06:28
|
1177053651057845
|
|
2,269
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:06:29
|
1177053651057863
|
|
1,541
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
15:06:48
|
1177053651057939
|
|
1,748
|
3.1530
|
GBP
|
XLON
|
07/03/2025
|
15:07:38
|
1177053651058205
|
|
1,131
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
15:07:53
|
1177053651058271
|
|
555
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
15:07:53
|
1177053651058272
|
|
1,430
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
15:08:29
|
1177053651058404
|
|
1,409
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
15:08:29
|
1177053651058405
|
|
2,684
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
15:09:54
|
1177053651058625
|
|
1,447
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:10:11
|
1177053651058759
|
|
286
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:11:00
|
1177053651059066
|
|
1,288
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:11:00
|
1177053651059067
|
|
2,263
|
3.1600
|
GBP
|
XLON
|
07/03/2025
|
15:13:02
|
1177053651059432
|
|
1,609
|
3.1580
|
GBP
|
XLON
|
07/03/2025
|
15:13:10
|
1177053651059451
|
|
1,548
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:13:35
|
1177053651059540
|
|
2,387
|
3.1540
|
GBP
|
XLON
|
07/03/2025
|
15:15:05
|
1177053651059793
|
|
1,730
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
15:15:39
|
1177053651060037
|
|
2,951
|
3.1550
|
GBP
|
XLON
|
07/03/2025
|
15:16:02
|
1177053651060125
|
|
1,553
|
3.1510
|
GBP
|
XLON
|
07/03/2025
|
15:17:36
|
1177053651060383
|
|
2,894
|
3.1520
|
GBP
|
XLON
|
07/03/2025
|
15:18:03
|
1177053651060432
|
|
1,580
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:20:29
|
1177053651061073
|
|
1,602
|
3.1570
|
GBP
|
XLON
|
07/03/2025
|
15:20:43
|
1177053651061117
|
|
1,544
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:22:01
|
1177053651061490
|
|
1,222
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:22:39
|
1177053651061575
|
|
339
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:22:39
|
1177053651061576
|
|
1,561
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
15:23:29
|
1177053651061694
|
|
1,570
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
15:23:42
|
1177053651061711
|
|
1,169
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
15:24:03
|
1177053651061807
|
|
1,778
|
3.1700
|
GBP
|
XLON
|
07/03/2025
|
15:24:48
|
1177053651062114
|
|
1,586
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
15:25:38
|
1177053651062248
|
|
2,847
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
15:26:03
|
1177053651062296
|
|
1,710
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
15:27:20
|
1177053651062471
|
|
1,138
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
15:27:20
|
1177053651062470
|
|
2,779
|
3.1680
|
GBP
|
XLON
|
07/03/2025
|
15:29:40
|
1177053651062844
|
|
1,497
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
15:30:02
|
1177053651062919
|
|
1,498
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
15:31:20
|
1177053651063158
|
|
2,817
|
3.1670
|
GBP
|
XLON
|
07/03/2025
|
15:31:29
|
1177053651063168
|
|
2,859
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
15:35:13
|
1177053651064064
|
|
1,491
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
15:35:52
|
1177053651064206
|
|
280
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
15:35:52
|
1177053651064207
|
|
478
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
15:37:10
|
1177053651064414
|
|
2,033
|
3.1650
|
GBP
|
XLON
|
07/03/2025
|
15:37:10
|
1177053651064415
|
|
450
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:37:24
|
1177053651064474
|
|
1,546
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:37:24
|
1177053651064473
|
|
999
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:37:52
|
1177053651064541
|
|
855
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:37:52
|
1177053651064540
|
|
2,980
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:39:37
|
1177053651064797
|
|
2,052
|
3.1610
|
GBP
|
XLON
|
07/03/2025
|
15:40:20
|
1177053651064901
|
|
2,108
|
3.1590
|
GBP
|
XLON
|
07/03/2025
|
15:40:39
|
1177053651064919
|
|
1,737
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:40:53
|
1177053651064936
|
|
249
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:40:53
|
1177053651064934
|
|
1,536
|
3.1560
|
GBP
|
XLON
|
07/03/2025
|
15:41:20
|
1177053651065015
|
|
1,739
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:43:04
|
1177053651065547
|
|
427
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:43:26
|
1177053651065609
|
|
1,148
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:43:26
|
1177053651065610
|
|
1,685
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:44:02
|
1177053651065821
|
|
1,644
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:44:25
|
1177053651065959
|
|
1,646
|
3.1620
|
GBP
|
XLON
|
07/03/2025
|
15:45:22
|
1177053651066164
|
|
1,719
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:45:55
|
1177053651066235
|
|
1,702
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:46:00
|
1177053651066299
|
|
1,622
|
3.1630
|
GBP
|
XLON
|
07/03/2025
|
15:46:22
|
1177053651066386
|
|
1,745
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
15:48:06
|
1177053651066609
|
|
1,630
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
15:48:59
|
1177053651066894
|
|
1,668
|
3.1640
|
GBP
|
XLON
|
07/03/2025
|
15:48:59
|
1177053651066782
|
|
1,066
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
15:49:00
|
1177053651066946
|
|
587
|
3.1660
|
GBP
|
XLON
|
07/03/2025
|
15:49:00
|
1177053651066954
|
|
2,860
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
15:49:15
|
1177053651068129
|
|
1,600
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
15:49:57
|
1177053651068661
|
|
1,515
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
15:50:35
|
1177053651068961
|
|
2,063
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
15:52:12
|
1177053651069489
|
|
2,280
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
15:52:13
|
1177053651069497
|
|
2,915
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
15:53:22
|
1177053651069844
|
|
1,736
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
15:54:20
|
1177053651070037
|
|
1,695
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
15:55:20
|
1177053651070265
|
|
1,803
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
15:55:42
|
1177053651070327
|
|
903
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
15:55:42
|
1177053651070328
|
|
2,295
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
15:57:19
|
1177053651070571
|
|
1,666
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
15:57:19
|
1177053651070561
|
|
2,085
|
3.1930
|
GBP
|
XLON
|
07/03/2025
|
15:58:39
|
1177053651070888
|
|
1,861
|
3.1910
|
GBP
|
XLON
|
07/03/2025
|
15:59:02
|
1177053651070996
|
|
1,068
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
15:59:25
|
1177053651071120
|
|
1,013
|
3.1890
|
GBP
|
XLON
|
07/03/2025
|
15:59:25
|
1177053651071121
|
|
1,739
|
3.1900
|
GBP
|
XLON
|
07/03/2025
|
16:00:04
|
1177053651071358
|
|
1,699
|
3.1880
|
GBP
|
XLON
|
07/03/2025
|
16:00:09
|
1177053651071419
|
|
1,469
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
16:00:37
|
1177053651071676
|
|
389
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
16:00:37
|
1177053651071677
|
|
1,841
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
16:02:00
|
1177053651072006
|
|
237
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
16:02:00
|
1177053651072005
|
|
1,517
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
16:02:33
|
1177053651072179
|
|
1,906
|
3.1940
|
GBP
|
XLON
|
07/03/2025
|
16:03:05
|
1177053651072272
|
|
2,378
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:03:47
|
1177053651072402
|
|
1,996
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:04:05
|
1177053651072498
|
|
1,563
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:04:10
|
1177053651072528
|
|
2,308
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:04:34
|
1177053651072614
|
|
1,588
|
3.1950
|
GBP
|
XLON
|
07/03/2025
|
16:05:47
|
1177053651072847
|
|
1,510
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:06:16
|
1177053651072981
|
|
697
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:06:52
|
1177053651073145
|
|
836
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:06:52
|
1177053651073144
|
|
1,534
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
16:07:10
|
1177053651073203
|
|
863
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
16:07:27
|
1177053651073254
|
|
661
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
16:07:49
|
1177053651073371
|
|
1,647
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
16:09:39
|
1177053651073612
|
|
428
|
3.2010
|
GBP
|
XLON
|
07/03/2025
|
16:10:22
|
1177053651073822
|
|
2,322
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:10:22
|
1177053651073825
|
|
771
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:10:35
|
1177053651073856
|
|
1,526
|
3.1990
|
GBP
|
XLON
|
07/03/2025
|
16:10:42
|
1177053651073869
|
|
83
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:01
|
1177053651073931
|
|
1,414
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:01
|
1177053651073930
|
|
1,565
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
16:11:13
|
1177053651073985
|
|
779
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:50
|
1177053651074175
|
|
788
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:50
|
1177053651074172
|
|
845
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:50
|
1177053651074174
|
|
992
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:11:50
|
1177053651074173
|
|
776
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:12:19
|
1177053651074288
|
|
725
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:12:19
|
1177053651074290
|
|
844
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:12:19
|
1177053651074289
|
|
4,567
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:13:01
|
1177053651074487
|
|
3,551
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:13:28
|
1177053651074602
|
|
1,232
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:13:57
|
1177053651074729
|
|
785
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:13:57
|
1177053651074728
|
|
2,805
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
16:13:59
|
1177053651074735
|
|
738
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:14:58
|
1177053651075116
|
|
776
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:14:58
|
1177053651075115
|
|
2,300
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:14:58
|
1177053651075117
|
|
782
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:14:58
|
1177053651075114
|
|
1,696
|
3.2020
|
GBP
|
XLON
|
07/03/2025
|
16:15:34
|
1177053651075262
|
|
2,142
|
3.2030
|
GBP
|
XLON
|
07/03/2025
|
16:15:34
|
1177053651075261
|
|
1,209
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:15:41
|
1177053651075291
|
|
502
|
3.2000
|
GBP
|
XLON
|
07/03/2025
|
16:15:41
|
1177053651075292
|
|
2,242
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:16:01
|
1177053651075378
|
|
1,497
|
3.1970
|
GBP
|
XLON
|
07/03/2025
|
16:17:07
|
1177053651075615
|
|
755
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076051
|
|
834
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076052
|
|
487
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076056
|
|
760
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076053
|
|
903
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076054
|
|
2,000
|
3.1980
|
GBP
|
XLON
|
07/03/2025
|
16:18:05
|
1177053651076055
|
|
1,511
|
3.1960
|
GBP
|
XLON
|
07/03/2025
|
16:18:06
|
1177053651076059
|
|
2,658
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
16:19:12
|
1177053651076332
|
|
748
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
16:19:27
|
1177053651076395
|
|
267
|
3.1920
|
GBP
|
XLON
|
07/03/2025
|
16:19:27
|
1177053651076396
|
|
365,335
|
3.1701
|
GBP
|
OTC
|
07/03/2025
|
16:49:20
|
|
|
1,013
|
3.8300
|
EUR
|
XMAD
|
07/03/2025
|
08:00:09
|
040000426
|
|
650
|
3.8300
|
EUR
|
XMAD
|
07/03/2025
|
08:00:09
|
040000425
|
|
3,191
|
3.8260
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000466
|
|
1,381
|
3.8260
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000467
|
|
1,980
|
3.8280
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000465
|
|
2,329
|
3.8240
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000468
|
|
1,484
|
3.8240
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000469
|
|
3,036
|
3.8300
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000461
|
|
2,500
|
3.8280
|
EUR
|
XMAD
|
07/03/2025
|
08:00:10
|
040000464
|
|
1,892
|
3.8060
|
EUR
|
XMAD
|
07/03/2025
|
08:00:54
|
040000980
|
|
1,886
|
3.8080
|
EUR
|
XMAD
|
07/03/2025
|
08:00:54
|
040000974
|
|
2,237
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
08:01:49
|
040001101
|
|
2,331
|
3.8130
|
EUR
|
XMAD
|
07/03/2025
|
08:02:35
|
040001144
|
|
2,294
|
3.8150
|
EUR
|
XMAD
|
07/03/2025
|
08:02:35
|
040001142
|
|
1,963
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
08:02:56
|
040001185
|
|
1,907
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:02:56
|
040001191
|
|
2,155
|
3.7910
|
EUR
|
XMAD
|
07/03/2025
|
08:04:06
|
040001291
|
|
2,143
|
3.7880
|
EUR
|
XMAD
|
07/03/2025
|
08:04:21
|
040001303
|
|
2,338
|
3.7830
|
EUR
|
XMAD
|
07/03/2025
|
08:04:53
|
040001318
|
|
2,358
|
3.7800
|
EUR
|
XMAD
|
07/03/2025
|
08:04:53
|
040001319
|
|
1,895
|
3.7910
|
EUR
|
XMAD
|
07/03/2025
|
08:05:55
|
040001414
|
|
1,828
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
08:06:14
|
040001445
|
|
1,924
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
08:06:54
|
040001466
|
|
1,590
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
08:06:54
|
040001465
|
|
330
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
08:06:54
|
040001464
|
|
1,940
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
08:08:10
|
040001535
|
|
1,920
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:08:40
|
040001564
|
|
711
|
3.7860
|
EUR
|
XMAD
|
07/03/2025
|
08:09:15
|
040001585
|
|
437
|
3.7860
|
EUR
|
XMAD
|
07/03/2025
|
08:09:15
|
040001586
|
|
810
|
3.7860
|
EUR
|
XMAD
|
07/03/2025
|
08:09:15
|
040001584
|
|
711
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:10:28
|
040001627
|
|
1,379
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:10:28
|
040001628
|
|
733
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
08:11:01
|
040001685
|
|
1,206
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
08:11:01
|
040001686
|
|
1,913
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
08:11:20
|
040001688
|
|
201
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
08:12:21
|
040001773
|
|
1,675
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
08:12:21
|
040001772
|
|
1,778
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
08:12:47
|
040001781
|
|
1,936
|
3.8060
|
EUR
|
XMAD
|
07/03/2025
|
08:13:56
|
040001810
|
|
1,946
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
08:14:05
|
040001820
|
|
1,937
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
08:14:34
|
040001834
|
|
38
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:15:07
|
040001843
|
|
1,846
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:15:07
|
040001845
|
|
37
|
3.7930
|
EUR
|
XMAD
|
07/03/2025
|
08:15:07
|
040001844
|
|
1,756
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
08:16:54
|
040001894
|
|
1,830
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
08:17:02
|
040001898
|
|
131
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
08:17:02
|
040001895
|
|
1,905
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
08:17:14
|
040001909
|
|
1,856
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
08:17:47
|
040001928
|
|
1,851
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
08:17:47
|
040001936
|
|
750
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
08:19:07
|
040001990
|
|
711
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
08:20:17
|
040002001
|
|
1,344
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
08:20:17
|
040002000
|
|
275
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
08:20:17
|
040002002
|
|
2,134
|
3.8050
|
EUR
|
XMAD
|
07/03/2025
|
08:20:47
|
040002042
|
|
1,915
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
08:21:55
|
040002101
|
|
1,459
|
3.7910
|
EUR
|
XMAD
|
07/03/2025
|
08:22:40
|
040002125
|
|
2,073
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
08:23:23
|
040002135
|
|
2,082
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
08:24:25
|
040002161
|
|
1,997
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
08:25:20
|
040002215
|
|
1,944
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
08:27:24
|
040002310
|
|
1,928
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
08:27:43
|
040002320
|
|
1,921
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
08:27:46
|
040002321
|
|
1,886
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
08:28:38
|
040002366
|
|
1,851
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
08:29:45
|
040002386
|
|
1,823
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
08:30:19
|
040002409
|
|
1,902
|
3.7840
|
EUR
|
XMAD
|
07/03/2025
|
08:31:27
|
040002435
|
|
1,898
|
3.7760
|
EUR
|
XMAD
|
07/03/2025
|
08:32:32
|
040002504
|
|
1,816
|
3.7780
|
EUR
|
XMAD
|
07/03/2025
|
08:33:46
|
040002597
|
|
1,872
|
3.7800
|
EUR
|
XMAD
|
07/03/2025
|
08:34:43
|
040002661
|
|
1,861
|
3.7790
|
EUR
|
XMAD
|
07/03/2025
|
08:36:09
|
040002761
|
|
1,935
|
3.7750
|
EUR
|
XMAD
|
07/03/2025
|
08:37:21
|
040002814
|
|
695
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
08:38:27
|
040002876
|
|
2,403
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
08:39:39
|
040002924
|
|
2,532
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
08:39:39
|
040002918
|
|
1,838
|
3.7740
|
EUR
|
XMAD
|
07/03/2025
|
08:41:24
|
040003044
|
|
1,849
|
3.7760
|
EUR
|
XMAD
|
07/03/2025
|
08:41:24
|
040003040
|
|
2,021
|
3.7750
|
EUR
|
XMAD
|
07/03/2025
|
08:43:29
|
040003192
|
|
1,994
|
3.7760
|
EUR
|
XMAD
|
07/03/2025
|
08:43:54
|
040003207
|
|
1,740
|
3.7740
|
EUR
|
XMAD
|
07/03/2025
|
08:44:57
|
040003238
|
|
316
|
3.7740
|
EUR
|
XMAD
|
07/03/2025
|
08:44:57
|
040003237
|
|
1,845
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
08:46:00
|
040003254
|
|
322
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
08:46:24
|
040003261
|
|
1,999
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
08:46:32
|
040003269
|
|
1,768
|
3.7790
|
EUR
|
XMAD
|
07/03/2025
|
08:47:57
|
040003335
|
|
1,784
|
3.7780
|
EUR
|
XMAD
|
07/03/2025
|
08:48:41
|
040003347
|
|
1,767
|
3.7760
|
EUR
|
XMAD
|
07/03/2025
|
08:48:54
|
040003356
|
|
1,916
|
3.7760
|
EUR
|
XMAD
|
07/03/2025
|
08:50:00
|
040003400
|
|
1,827
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
08:50:20
|
040003409
|
|
1,912
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
08:51:21
|
040003459
|
|
1,948
|
3.7700
|
EUR
|
XMAD
|
07/03/2025
|
08:52:17
|
040003498
|
|
1,963
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:53:18
|
040003522
|
|
472
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:54:33
|
040003549
|
|
471
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:54:33
|
040003550
|
|
986
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:54:33
|
040003551
|
|
1,592
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
08:55:08
|
040003558
|
|
200
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
08:55:08
|
040003557
|
|
1,862
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:55:23
|
040003561
|
|
974
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
08:55:56
|
040003584
|
|
30
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:57:35
|
040003617
|
|
24
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:58:05
|
040003626
|
|
1,871
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:58:05
|
040003628
|
|
46
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:58:05
|
040003627
|
|
242
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:58:17
|
040003635
|
|
242
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:58:17
|
040003636
|
|
243
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:58:17
|
040003634
|
|
1,214
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
08:58:34
|
040003637
|
|
1,945
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
08:58:54
|
040003639
|
|
2,450
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
08:58:57
|
040003642
|
|
1,422
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
09:00:03
|
040003668
|
|
741
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
09:00:03
|
040003669
|
|
1,907
|
3.7720
|
EUR
|
XMAD
|
07/03/2025
|
09:00:26
|
040003679
|
|
2,063
|
3.7700
|
EUR
|
XMAD
|
07/03/2025
|
09:00:58
|
040003697
|
|
2,015
|
3.7720
|
EUR
|
XMAD
|
07/03/2025
|
09:01:37
|
040003704
|
|
2,012
|
3.7820
|
EUR
|
XMAD
|
07/03/2025
|
09:03:15
|
040003749
|
|
1,500
|
3.7840
|
EUR
|
XMAD
|
07/03/2025
|
09:03:36
|
040003756
|
|
485
|
3.7840
|
EUR
|
XMAD
|
07/03/2025
|
09:03:36
|
040003757
|
|
1,956
|
3.7840
|
EUR
|
XMAD
|
07/03/2025
|
09:03:50
|
040003761
|
|
1,926
|
3.7850
|
EUR
|
XMAD
|
07/03/2025
|
09:04:24
|
040003776
|
|
2,010
|
3.7870
|
EUR
|
XMAD
|
07/03/2025
|
09:05:37
|
040003800
|
|
590
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
09:07:30
|
040003835
|
|
1,184
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
09:07:42
|
040003837
|
|
1,930
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
09:08:47
|
040003866
|
|
1,913
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
09:09:04
|
040003874
|
|
1,323
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
09:10:15
|
040003897
|
|
608
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
09:10:15
|
040003896
|
|
1,763
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
09:12:47
|
040003969
|
|
1,771
|
3.8100
|
EUR
|
XMAD
|
07/03/2025
|
09:14:31
|
040004039
|
|
1,825
|
3.8080
|
EUR
|
XMAD
|
07/03/2025
|
09:15:38
|
040004050
|
|
1,862
|
3.8060
|
EUR
|
XMAD
|
07/03/2025
|
09:15:42
|
040004054
|
|
25
|
3.8120
|
EUR
|
XMAD
|
07/03/2025
|
09:17:23
|
040004072
|
|
25
|
3.8120
|
EUR
|
XMAD
|
07/03/2025
|
09:17:23
|
040004073
|
|
24
|
3.8140
|
EUR
|
XMAD
|
07/03/2025
|
09:18:15
|
040004100
|
|
785
|
3.8140
|
EUR
|
XMAD
|
07/03/2025
|
09:18:15
|
040004102
|
|
1,422
|
3.8140
|
EUR
|
XMAD
|
07/03/2025
|
09:18:15
|
040004101
|
|
1,766
|
3.8120
|
EUR
|
XMAD
|
07/03/2025
|
09:18:17
|
040004104
|
|
168
|
3.8150
|
EUR
|
XMAD
|
07/03/2025
|
09:19:38
|
040004132
|
|
1,000
|
3.8150
|
EUR
|
XMAD
|
07/03/2025
|
09:19:50
|
040004138
|
|
1,168
|
3.8150
|
EUR
|
XMAD
|
07/03/2025
|
09:19:52
|
040004139
|
|
317
|
3.8120
|
EUR
|
XMAD
|
07/03/2025
|
09:20:03
|
040004144
|
|
2,344
|
3.8120
|
EUR
|
XMAD
|
07/03/2025
|
09:20:09
|
040004150
|
|
1,932
|
3.8090
|
EUR
|
XMAD
|
07/03/2025
|
09:21:50
|
040004179
|
|
1,880
|
3.8090
|
EUR
|
XMAD
|
07/03/2025
|
09:22:27
|
040004189
|
|
1,883
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
09:23:30
|
040004210
|
|
1,911
|
3.8050
|
EUR
|
XMAD
|
07/03/2025
|
09:25:08
|
040004253
|
|
1,826
|
3.8100
|
EUR
|
XMAD
|
07/03/2025
|
09:26:06
|
040004265
|
|
1,935
|
3.8140
|
EUR
|
XMAD
|
07/03/2025
|
09:27:26
|
040004303
|
|
1,906
|
3.8080
|
EUR
|
XMAD
|
07/03/2025
|
09:29:23
|
040004352
|
|
1,819
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
09:31:06
|
040004411
|
|
748
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
09:31:37
|
040004448
|
|
2,400
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
09:32:11
|
040004460
|
|
1,834
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
09:33:56
|
040004534
|
|
2,090
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
09:33:57
|
040004537
|
|
2,136
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
09:35:03
|
040004564
|
|
1,832
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
09:37:32
|
040004625
|
|
1,986
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
09:37:32
|
040004593
|
|
1,885
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
09:40:19
|
040004698
|
|
1,345
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
09:41:33
|
040004711
|
|
469
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
09:42:19
|
040004718
|
|
3,487
|
3.8000
|
EUR
|
XMAD
|
07/03/2025
|
09:43:38
|
040004737
|
|
1,967
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
09:43:40
|
040004739
|
|
2,763
|
3.7950
|
EUR
|
XMAD
|
07/03/2025
|
09:43:40
|
040004750
|
|
2,141
|
3.7990
|
EUR
|
XMAD
|
07/03/2025
|
09:44:00
|
040004758
|
|
2,069
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
09:47:26
|
040004802
|
|
1,573
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
09:48:54
|
040004848
|
|
3,027
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
09:50:09
|
040004858
|
|
3,213
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
09:50:51
|
040004865
|
|
1,832
|
3.8020
|
EUR
|
XMAD
|
07/03/2025
|
09:51:19
|
040004870
|
|
1,862
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
09:51:53
|
040004874
|
|
1,422
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
09:52:54
|
040004891
|
|
425
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
09:52:54
|
040004892
|
|
1,826
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
09:54:26
|
040004917
|
|
1,812
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
09:56:30
|
040004954
|
|
1,764
|
3.7980
|
EUR
|
XMAD
|
07/03/2025
|
10:00:18
|
040005043
|
|
1,810
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
10:00:41
|
040005063
|
|
1,773
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
10:00:57
|
040005069
|
|
1,514
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
10:03:20
|
040005106
|
|
1,004
|
3.7940
|
EUR
|
XMAD
|
07/03/2025
|
10:03:56
|
040005108
|
|
703
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
10:04:20
|
040005111
|
|
1,200
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
10:04:20
|
040005110
|
|
2,617
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
10:05:13
|
040005171
|
|
2,135
|
3.7920
|
EUR
|
XMAD
|
07/03/2025
|
10:05:45
|
040005184
|
|
2,076
|
3.7890
|
EUR
|
XMAD
|
07/03/2025
|
10:06:45
|
040005206
|
|
2,005
|
3.7870
|
EUR
|
XMAD
|
07/03/2025
|
10:08:36
|
040005222
|
|
1,818
|
3.7850
|
EUR
|
XMAD
|
07/03/2025
|
10:10:20
|
040005266
|
|
1,843
|
3.7840
|
EUR
|
XMAD
|
07/03/2025
|
10:11:24
|
040005300
|
|
1,781
|
3.7830
|
EUR
|
XMAD
|
07/03/2025
|
10:13:59
|
040005367
|
|
1,795
|
3.7860
|
EUR
|
XMAD
|
07/03/2025
|
10:15:12
|
040005409
|
|
1,819
|
3.7780
|
EUR
|
XMAD
|
07/03/2025
|
10:16:28
|
040005457
|
|
1,851
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
10:18:23
|
040005613
|
|
1,825
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:20:26
|
040005716
|
|
1,581
|
3.7700
|
EUR
|
XMAD
|
07/03/2025
|
10:22:03
|
040005758
|
|
1,910
|
3.7720
|
EUR
|
XMAD
|
07/03/2025
|
10:23:00
|
040005784
|
|
1,882
|
3.7720
|
EUR
|
XMAD
|
07/03/2025
|
10:24:10
|
040005814
|
|
1,832
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
10:26:15
|
040005859
|
|
1,816
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
10:26:19
|
040005863
|
|
1,815
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
10:26:19
|
040005889
|
|
1,856
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
10:30:02
|
040005995
|
|
1,845
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:32:45
|
040006036
|
|
1,833
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
10:35:16
|
040006144
|
|
1,791
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
10:36:07
|
040006155
|
|
1,818
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:39:14
|
040006213
|
|
1,829
|
3.7700
|
EUR
|
XMAD
|
07/03/2025
|
10:40:17
|
040006240
|
|
1,808
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
10:42:19
|
040006282
|
|
1,797
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
10:44:01
|
040006329
|
|
529
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
10:45:08
|
040006347
|
|
673
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
10:46:58
|
040006442
|
|
1,719
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
10:47:17
|
040006455
|
|
2,095
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
10:49:30
|
040006496
|
|
1,784
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:52:04
|
040006547
|
|
2,028
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
10:52:17
|
040006550
|
|
1,898
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
10:53:02
|
040006559
|
|
1,841
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
10:54:54
|
040006595
|
|
1,808
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:55:38
|
040006616
|
|
1,788
|
3.7700
|
EUR
|
XMAD
|
07/03/2025
|
10:59:12
|
040006799
|
|
1,834
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
10:59:55
|
040006867
|
|
59
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
10:59:56
|
040006871
|
|
118
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
10:59:56
|
040006872
|
|
1,766
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
11:01:48
|
040006981
|
|
1,766
|
3.7590
|
EUR
|
XMAD
|
07/03/2025
|
11:01:49
|
040006993
|
|
1,000
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
11:02:29
|
040007014
|
|
2,235
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
11:03:47
|
040007024
|
|
2,113
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
11:05:13
|
040007044
|
|
2,031
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
11:07:47
|
040007147
|
|
1,858
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
11:09:00
|
040007244
|
|
2,051
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
11:11:11
|
040007284
|
|
1,872
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:13:29
|
040007308
|
|
1,820
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
11:13:57
|
040007322
|
|
222
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:15:02
|
040007346
|
|
222
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:15:02
|
040007347
|
|
1,000
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:15:02
|
040007349
|
|
368
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:15:02
|
040007348
|
|
1,899
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
11:16:19
|
040007372
|
|
1,866
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
11:18:06
|
040007395
|
|
1,844
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
11:19:08
|
040007416
|
|
1,842
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
11:19:51
|
040007431
|
|
1,820
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
11:22:32
|
040007459
|
|
933
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
11:25:14
|
040007514
|
|
882
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
11:25:14
|
040007515
|
|
1,136
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
11:26:34
|
040007561
|
|
681
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
11:26:34
|
040007562
|
|
1,800
|
3.7590
|
EUR
|
XMAD
|
07/03/2025
|
11:30:09
|
040007693
|
|
1,587
|
3.7630
|
EUR
|
XMAD
|
07/03/2025
|
11:33:39
|
040007858
|
|
1,929
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
11:37:33
|
040007955
|
|
1,890
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
11:37:40
|
040007958
|
|
1,882
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
11:40:49
|
040007990
|
|
1,828
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
11:43:24
|
040008008
|
|
1,850
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
11:46:26
|
040008057
|
|
1,812
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
11:52:58
|
040008225
|
|
1,816
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
11:53:50
|
040008243
|
|
1,829
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
12:00:02
|
040008332
|
|
1,808
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
12:00:32
|
040008349
|
|
1,873
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
12:00:47
|
040008358
|
|
1,939
|
3.7630
|
EUR
|
XMAD
|
07/03/2025
|
12:02:02
|
040008374
|
|
1,943
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
12:06:17
|
040008434
|
|
1,898
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
12:06:17
|
040008432
|
|
1,872
|
3.7650
|
EUR
|
XMAD
|
07/03/2025
|
12:07:09
|
040008439
|
|
1,857
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
12:10:17
|
040008536
|
|
2,428
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
12:14:13
|
040008588
|
|
1,847
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:14:50
|
040008613
|
|
2,468
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:16:21
|
040008629
|
|
170
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
12:19:23
|
040008701
|
|
1,647
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
12:19:23
|
040008702
|
|
1,285
|
3.7560
|
EUR
|
XMAD
|
07/03/2025
|
12:20:06
|
040008711
|
|
867
|
3.7560
|
EUR
|
XMAD
|
07/03/2025
|
12:20:06
|
040008712
|
|
245
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
12:24:27
|
040008867
|
|
1,605
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
12:24:46
|
040008869
|
|
1,825
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
12:25:38
|
040008908
|
|
1,875
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
12:26:00
|
040008911
|
|
1,797
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
12:27:27
|
040008921
|
|
1,861
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:29:02
|
040008954
|
|
1,880
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
12:33:38
|
040009090
|
|
1,846
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
12:34:00
|
040009092
|
|
2,283
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:39:32
|
040009175
|
|
1,803
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
12:39:42
|
040009181
|
|
1,804
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
12:39:42
|
040009198
|
|
2,442
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:43:41
|
040009327
|
|
2,165
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
12:45:52
|
040009375
|
|
2,104
|
3.7560
|
EUR
|
XMAD
|
07/03/2025
|
12:50:51
|
040009470
|
|
2,023
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
12:52:01
|
040009503
|
|
1,813
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
12:52:50
|
040009505
|
|
1,792
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
12:55:35
|
040009529
|
|
1,804
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
12:59:55
|
040009641
|
|
1,791
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
13:04:23
|
040009735
|
|
1,785
|
3.7520
|
EUR
|
XMAD
|
07/03/2025
|
13:07:05
|
040009770
|
|
1,784
|
3.7500
|
EUR
|
XMAD
|
07/03/2025
|
13:07:06
|
040009855
|
|
1,821
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:10:52
|
040009933
|
|
1,807
|
3.7450
|
EUR
|
XMAD
|
07/03/2025
|
13:14:50
|
040010010
|
|
1,805
|
3.7430
|
EUR
|
XMAD
|
07/03/2025
|
13:14:57
|
040010017
|
|
1,902
|
3.7350
|
EUR
|
XMAD
|
07/03/2025
|
13:18:47
|
040010126
|
|
1,834
|
3.7330
|
EUR
|
XMAD
|
07/03/2025
|
13:20:57
|
040010207
|
|
418
|
3.7350
|
EUR
|
XMAD
|
07/03/2025
|
13:23:26
|
040010234
|
|
1,396
|
3.7350
|
EUR
|
XMAD
|
07/03/2025
|
13:23:26
|
040010233
|
|
1,869
|
3.7350
|
EUR
|
XMAD
|
07/03/2025
|
13:23:55
|
040010248
|
|
1,207
|
3.7300
|
EUR
|
XMAD
|
07/03/2025
|
13:25:08
|
040010292
|
|
100
|
3.7250
|
EUR
|
XMAD
|
07/03/2025
|
13:29:38
|
040010353
|
|
330
|
3.7270
|
EUR
|
XMAD
|
07/03/2025
|
13:30:04
|
040010364
|
|
1,776
|
3.7270
|
EUR
|
XMAD
|
07/03/2025
|
13:30:04
|
040010363
|
|
1,986
|
3.7320
|
EUR
|
XMAD
|
07/03/2025
|
13:30:30
|
040010395
|
|
2,159
|
3.7350
|
EUR
|
XMAD
|
07/03/2025
|
13:30:58
|
040010411
|
|
2,062
|
3.7400
|
EUR
|
XMAD
|
07/03/2025
|
13:31:35
|
040010440
|
|
1,938
|
3.7520
|
EUR
|
XMAD
|
07/03/2025
|
13:32:20
|
040010490
|
|
1,945
|
3.7500
|
EUR
|
XMAD
|
07/03/2025
|
13:32:40
|
040010495
|
|
2,022
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
13:33:14
|
040010510
|
|
2,096
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
13:33:35
|
040010523
|
|
2,040
|
3.7510
|
EUR
|
XMAD
|
07/03/2025
|
13:33:56
|
040010531
|
|
1,993
|
3.7480
|
EUR
|
XMAD
|
07/03/2025
|
13:34:41
|
040010538
|
|
2,026
|
3.7490
|
EUR
|
XMAD
|
07/03/2025
|
13:35:06
|
040010555
|
|
1,903
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:36:07
|
040010568
|
|
1,916
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
13:37:59
|
040010591
|
|
1,877
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
13:39:33
|
040010597
|
|
1,926
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
13:41:13
|
040010637
|
|
1,959
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:41:39
|
040010641
|
|
1,854
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:42:45
|
040010665
|
|
1,151
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
13:44:00
|
040010678
|
|
711
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
13:44:00
|
040010677
|
|
1,148
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
13:45:33
|
040010699
|
|
1,273
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
13:45:33
|
040010698
|
|
1,000
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
13:46:03
|
040010701
|
|
860
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
13:46:03
|
040010702
|
|
2,463
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
13:47:08
|
040010720
|
|
2,479
|
3.7560
|
EUR
|
XMAD
|
07/03/2025
|
13:47:42
|
040010723
|
|
678
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:48:57
|
040010740
|
|
678
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:48:57
|
040010741
|
|
475
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:48:57
|
040010742
|
|
1,744
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
13:50:48
|
040010785
|
|
51
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
13:50:48
|
040010783
|
|
50
|
3.7540
|
EUR
|
XMAD
|
07/03/2025
|
13:50:48
|
040010784
|
|
1,821
|
3.7510
|
EUR
|
XMAD
|
07/03/2025
|
13:52:08
|
040010825
|
|
2,512
|
3.7530
|
EUR
|
XMAD
|
07/03/2025
|
13:53:44
|
040010857
|
|
2,458
|
3.7510
|
EUR
|
XMAD
|
07/03/2025
|
13:54:10
|
040010865
|
|
3,145
|
3.7470
|
EUR
|
XMAD
|
07/03/2025
|
13:58:10
|
040011052
|
|
3,074
|
3.7430
|
EUR
|
XMAD
|
07/03/2025
|
14:02:55
|
040011184
|
|
3,097
|
3.7490
|
EUR
|
XMAD
|
07/03/2025
|
14:06:36
|
040011266
|
|
3,113
|
3.7360
|
EUR
|
XMAD
|
07/03/2025
|
14:10:27
|
040011317
|
|
3,139
|
3.7450
|
EUR
|
XMAD
|
07/03/2025
|
14:14:36
|
040011425
|
|
3,220
|
3.7480
|
EUR
|
XMAD
|
07/03/2025
|
14:16:12
|
040011449
|
|
2,574
|
3.7400
|
EUR
|
XMAD
|
07/03/2025
|
14:19:08
|
040011554
|
|
1,840
|
3.7410
|
EUR
|
XMAD
|
07/03/2025
|
14:22:38
|
040011583
|
|
2,574
|
3.7360
|
EUR
|
XMAD
|
07/03/2025
|
14:25:53
|
040011630
|
|
2,443
|
3.7360
|
EUR
|
XMAD
|
07/03/2025
|
14:27:18
|
040011651
|
|
3,289
|
3.7330
|
EUR
|
XMAD
|
07/03/2025
|
14:30:03
|
040011668
|
|
3,334
|
3.7330
|
EUR
|
XMAD
|
07/03/2025
|
14:31:40
|
040011748
|
|
1,889
|
3.7340
|
EUR
|
XMAD
|
07/03/2025
|
14:34:13
|
040011806
|
|
711
|
3.7340
|
EUR
|
XMAD
|
07/03/2025
|
14:34:13
|
040011805
|
|
2,604
|
3.7310
|
EUR
|
XMAD
|
07/03/2025
|
14:34:28
|
040011808
|
|
3,377
|
3.7310
|
EUR
|
XMAD
|
07/03/2025
|
14:35:37
|
040011836
|
|
3,221
|
3.7300
|
EUR
|
XMAD
|
07/03/2025
|
14:38:33
|
040011931
|
|
3,133
|
3.7430
|
EUR
|
XMAD
|
07/03/2025
|
14:40:26
|
040012020
|
|
1,796
|
3.7450
|
EUR
|
XMAD
|
07/03/2025
|
14:43:32
|
040012193
|
|
1,803
|
3.7440
|
EUR
|
XMAD
|
07/03/2025
|
14:43:58
|
040012217
|
|
2,447
|
3.7500
|
EUR
|
XMAD
|
07/03/2025
|
14:46:58
|
040012321
|
|
2,537
|
3.7560
|
EUR
|
XMAD
|
07/03/2025
|
14:48:05
|
040012349
|
|
3,364
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
14:49:12
|
040012404
|
|
1,773
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
14:50:58
|
040012464
|
|
1,771
|
3.7630
|
EUR
|
XMAD
|
07/03/2025
|
14:52:12
|
040012487
|
|
2,415
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
14:55:34
|
040012576
|
|
2,415
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
14:55:35
|
040012578
|
|
3,342
|
3.7630
|
EUR
|
XMAD
|
07/03/2025
|
14:57:06
|
040012646
|
|
2,611
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
14:59:03
|
040012692
|
|
24
|
3.7620
|
EUR
|
XMAD
|
07/03/2025
|
14:59:03
|
040012691
|
|
2,009
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
15:00:56
|
040012786
|
|
2,033
|
3.7630
|
EUR
|
XMAD
|
07/03/2025
|
15:01:37
|
040012805
|
|
3,244
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
15:02:29
|
040012838
|
|
141
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
15:02:29
|
040012837
|
|
1,852
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:03:58
|
040012868
|
|
3,264
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:05:16
|
040012886
|
|
3,164
|
3.7580
|
EUR
|
XMAD
|
07/03/2025
|
15:06:31
|
040012965
|
|
3,198
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
15:07:32
|
040013021
|
|
1,472
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:10:53
|
040013085
|
|
586
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:10:53
|
040013084
|
|
2,340
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:11:12
|
040013100
|
|
1,843
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:12:13
|
040013173
|
|
1,349
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:12:31
|
040013184
|
|
103
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:12:38
|
040013202
|
|
366
|
3.7610
|
EUR
|
XMAD
|
07/03/2025
|
15:12:38
|
040013201
|
|
1,840
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
15:13:02
|
040013214
|
|
2,096
|
3.7640
|
EUR
|
XMAD
|
07/03/2025
|
15:13:08
|
040013218
|
|
1,847
|
3.7570
|
EUR
|
XMAD
|
07/03/2025
|
15:14:49
|
040013268
|
|
3,249
|
3.7550
|
EUR
|
XMAD
|
07/03/2025
|
15:16:06
|
040013339
|
|
3,142
|
3.7600
|
EUR
|
XMAD
|
07/03/2025
|
15:20:29
|
040013482
|
|
3,115
|
3.7670
|
EUR
|
XMAD
|
07/03/2025
|
15:22:39
|
040013532
|
|
3,221
|
3.7750
|
EUR
|
XMAD
|
07/03/2025
|
15:24:34
|
040013600
|
|
3,346
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
15:27:08
|
040013668
|
|
3,354
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
15:29:41
|
040013762
|
|
850
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
15:31:17
|
040013791
|
|
2,500
|
3.7730
|
EUR
|
XMAD
|
07/03/2025
|
15:31:17
|
040013790
|
|
34
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
15:35:13
|
040013877
|
|
18
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
15:35:13
|
040013876
|
|
3,151
|
3.7710
|
EUR
|
XMAD
|
07/03/2025
|
15:35:13
|
040013878
|
|
3,338
|
3.7680
|
EUR
|
XMAD
|
07/03/2025
|
15:35:52
|
040013900
|
|
3,101
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
15:39:41
|
040014043
|
|
3,386
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
15:43:04
|
040014118
|
|
3,220
|
3.7660
|
EUR
|
XMAD
|
07/03/2025
|
15:45:22
|
040014192
|
|
1,023
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
15:47:31
|
040014239
|
|
374
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
15:47:34
|
040014243
|
|
374
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
15:47:34
|
040014244
|
|
1,474
|
3.7690
|
EUR
|
XMAD
|
07/03/2025
|
15:47:34
|
040014245
|
|
3,265
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
15:49:13
|
040014470
|
|
3,312
|
3.8200
|
EUR
|
XMAD
|
07/03/2025
|
15:51:24
|
040014649
|
|
3,426
|
3.8050
|
EUR
|
XMAD
|
07/03/2025
|
15:53:04
|
040014713
|
|
3,058
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
15:54:20
|
040014756
|
|
3,166
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
15:57:19
|
040014821
|
|
2,123
|
3.7960
|
EUR
|
XMAD
|
07/03/2025
|
15:58:39
|
040014838
|
|
2,084
|
3.7970
|
EUR
|
XMAD
|
07/03/2025
|
15:58:58
|
040014840
|
|
3,206
|
3.8010
|
EUR
|
XMAD
|
07/03/2025
|
16:01:59
|
040014926
|
|
3,049
|
3.8060
|
EUR
|
XMAD
|
07/03/2025
|
16:04:34
|
040014983
|
|
1,830
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
16:05:31
|
040014999
|
|
3,002
|
3.8100
|
EUR
|
XMAD
|
07/03/2025
|
16:07:49
|
040015112
|
|
2,775
|
3.8110
|
EUR
|
XMAD
|
07/03/2025
|
16:10:22
|
040015179
|
|
3,282
|
3.8040
|
EUR
|
XMAD
|
07/03/2025
|
16:11:27
|
040015210
|
|
2,002
|
3.8070
|
EUR
|
XMAD
|
07/03/2025
|
16:13:25
|
040015246
|
|
2,034
|
3.8130
|
EUR
|
XMAD
|
07/03/2025
|
16:15:28
|
040015362
|
|
1,272
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
16:18:06
|
040015479
|
|
2,133
|
3.8030
|
EUR
|
XMAD
|
07/03/2025
|
16:18:06
|
040015478
|
|
243,556
|
3.7753
|
EUR
|
OTC
|
07/03/2025
|
16:49:06
|
|
|
|
|
|
|
|
Volume-weighted average
price
|
|
|
|
|
|
|
|
|
|
|
|
|
