Pearson PLC Transaction in Own Shares
04 Aprile 2025 - 6:26PM
RNS Regulatory News
RNS Number : 8016D
Pearson PLC
04 April 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:
|
04 April 2025
|
|
|
|
|
Number of ordinary shares
purchased:
|
259,388
|
|
|
|
|
Highest price paid per
share:
|
1,205.50p
|
|
|
|
|
Lowest price paid per
share:
|
1,172.50p
|
|
|
|
|
Average price paid per
share:
|
1,185.00p
|
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:
04 April 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
|
1,184.95p
|
130,610
|
1,172.50p
|
1,205.50p
|
|
BATS Europe
|
1,186.02p
|
27,051
|
1,172.50p
|
1,205.50p
|
|
CHI-X Europe
|
1,184.79p
|
101,727
|
1,172.50p
|
1,199.50p
|
Individual transactions:
|
Transaction Date
|
Time
|
Volume
|
Price
(GBP)
|
Trading Venue
|
Transaction Reference Number
|
|
04/04/2025
|
08:02:03
|
906
|
1205.00
|
XLON
|
E0MaLb7xrtWg
|
|
04/04/2025
|
08:02:03
|
798
|
1205.00
|
XLON
|
E0MaLb7xrtWi
|
|
04/04/2025
|
08:02:03
|
260
|
1205.00
|
BATE
|
156728336142
|
|
04/04/2025
|
08:02:03
|
229
|
1205.00
|
BATE
|
156728336143
|
|
04/04/2025
|
08:02:03
|
904
|
1205.50
|
XLON
|
E0MaLb7xrtVy
|
|
04/04/2025
|
08:02:03
|
260
|
1205.50
|
BATE
|
156728336141
|
|
04/04/2025
|
08:02:27
|
658
|
1202.00
|
BATE
|
156728336227
|
|
04/04/2025
|
08:10:52
|
442
|
1199.50
|
XLON
|
E0MaLb7xsJiq
|
|
04/04/2025
|
08:10:52
|
127
|
1199.50
|
BATE
|
156728337901
|
|
04/04/2025
|
08:10:52
|
489
|
1199.50
|
CHIX
|
2977838250615
|
|
04/04/2025
|
08:11:31
|
429
|
1198.50
|
XLON
|
E0MaLb7xsL9d
|
|
04/04/2025
|
08:11:31
|
123
|
1198.50
|
BATE
|
156728338032
|
|
04/04/2025
|
08:11:31
|
420
|
1198.50
|
CHIX
|
2977838250855
|
|
04/04/2025
|
08:11:31
|
476
|
1198.50
|
CHIX
|
2977838250856
|
|
04/04/2025
|
08:17:37
|
552
|
1198.00
|
CHIX
|
2977838252979
|
|
04/04/2025
|
08:17:37
|
179
|
1198.00
|
CHIX
|
2977838252980
|
|
04/04/2025
|
08:18:50
|
744
|
1197.50
|
CHIX
|
2977838253360
|
|
04/04/2025
|
08:21:15
|
575
|
1198.00
|
XLON
|
E0MaLb7xsp0I
|
|
04/04/2025
|
08:21:15
|
165
|
1198.00
|
BATE
|
156728339875
|
|
04/04/2025
|
08:21:15
|
637
|
1198.00
|
CHIX
|
2977838254189
|
|
04/04/2025
|
08:24:17
|
109
|
1198.50
|
CHIX
|
2977838255117
|
|
04/04/2025
|
08:24:17
|
631
|
1198.50
|
CHIX
|
2977838255118
|
|
04/04/2025
|
08:24:17
|
593
|
1199.00
|
XLON
|
E0MaLb7xswiE
|
|
04/04/2025
|
08:24:17
|
128
|
1199.00
|
BATE
|
156728340420
|
|
04/04/2025
|
08:24:17
|
42
|
1199.00
|
BATE
|
156728340421
|
|
04/04/2025
|
08:24:17
|
657
|
1199.00
|
CHIX
|
2977838255114
|
|
04/04/2025
|
08:34:22
|
49
|
1199.50
|
XLON
|
E0MaLb7xtKfI
|
|
04/04/2025
|
08:34:23
|
229
|
1199.50
|
XLON
|
E0MaLb7xtKgt
|
|
04/04/2025
|
08:34:23
|
49
|
1199.50
|
XLON
|
E0MaLb7xtKgv
|
|
04/04/2025
|
08:34:41
|
71
|
1199.50
|
XLON
|
E0MaLb7xtLJS
|
|
04/04/2025
|
08:34:41
|
141
|
1199.50
|
BATE
|
156728342650
|
|
04/04/2025
|
08:34:41
|
8
|
1199.50
|
CHIX
|
2977838258465
|
|
04/04/2025
|
08:34:41
|
182
|
1199.50
|
CHIX
|
2977838258466
|
|
04/04/2025
|
08:34:43
|
374
|
1199.00
|
XLON
|
E0MaLb7xtLMk
|
|
04/04/2025
|
08:34:43
|
800
|
1199.00
|
XLON
|
E0MaLb7xtLMU
|
|
04/04/2025
|
08:34:43
|
340
|
1199.00
|
XLON
|
E0MaLb7xtLNS
|
|
04/04/2025
|
08:34:43
|
121
|
1199.00
|
XLON
|
E0MaLb7xtLNU
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342660
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342661
|
|
04/04/2025
|
08:34:43
|
36
|
1199.00
|
BATE
|
156728342662
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342663
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342664
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342665
|
|
04/04/2025
|
08:34:43
|
36
|
1199.00
|
BATE
|
156728342666
|
|
04/04/2025
|
08:34:43
|
37
|
1199.00
|
BATE
|
156728342667
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258482
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258483
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258484
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258485
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258486
|
|
04/04/2025
|
08:34:43
|
67
|
1199.00
|
CHIX
|
2977838258487
|
|
04/04/2025
|
08:34:43
|
77
|
1199.00
|
CHIX
|
2977838258488
|
|
04/04/2025
|
08:34:43
|
67
|
1199.00
|
CHIX
|
2977838258489
|
|
04/04/2025
|
08:34:43
|
67
|
1199.00
|
CHIX
|
2977838258490
|
|
04/04/2025
|
08:34:43
|
10
|
1199.00
|
CHIX
|
2977838258491
|
|
04/04/2025
|
08:34:43
|
67
|
1199.00
|
CHIX
|
2977838258492
|
|
04/04/2025
|
08:34:43
|
144
|
1199.00
|
CHIX
|
2977838258493
|
|
04/04/2025
|
08:34:43
|
67
|
1199.00
|
CHIX
|
2977838258494
|
|
04/04/2025
|
08:43:18
|
667
|
1198.00
|
CHIX
|
2977838261948
|
|
04/04/2025
|
08:46:44
|
549
|
1198.50
|
XLON
|
E0MaLb7xu04R
|
|
04/04/2025
|
08:46:45
|
157
|
1198.50
|
BATE
|
156728345816
|
|
04/04/2025
|
08:46:45
|
608
|
1198.50
|
CHIX
|
2977838263413
|
|
04/04/2025
|
08:46:49
|
647
|
1198.00
|
XLON
|
E0MaLb7xu0H6
|
|
04/04/2025
|
08:46:54
|
400
|
1197.50
|
CHIX
|
2977838263470
|
|
04/04/2025
|
08:46:54
|
179
|
1197.50
|
CHIX
|
2977838263471
|
|
04/04/2025
|
08:57:01
|
221
|
1197.00
|
XLON
|
E0MaLb7xuSdD
|
|
04/04/2025
|
08:57:01
|
132
|
1197.00
|
XLON
|
E0MaLb7xuSdF
|
|
04/04/2025
|
08:57:53
|
157
|
1197.00
|
XLON
|
E0MaLb7xuUkX
|
|
04/04/2025
|
08:57:53
|
193
|
1197.00
|
XLON
|
E0MaLb7xuUkZ
|
|
04/04/2025
|
08:58:18
|
824
|
1196.50
|
XLON
|
E0MaLb7xuW53
|
|
04/04/2025
|
08:58:18
|
622
|
1196.50
|
XLON
|
E0MaLb7xuW55
|
|
04/04/2025
|
08:58:18
|
358
|
1196.50
|
XLON
|
E0MaLb7xuW5B
|
|
04/04/2025
|
08:58:18
|
824
|
1196.50
|
XLON
|
E0MaLb7xuW5L
|
|
04/04/2025
|
08:58:18
|
116
|
1196.50
|
XLON
|
E0MaLb7xuW5N
|
|
04/04/2025
|
08:58:18
|
388
|
1196.50
|
BATE
|
156728348527
|
|
04/04/2025
|
09:04:04
|
400
|
1195.50
|
CHIX
|
2977838269418
|
|
04/04/2025
|
09:04:04
|
152
|
1195.50
|
CHIX
|
2977838269419
|
|
04/04/2025
|
09:04:04
|
526
|
1195.50
|
CHIX
|
2977838269420
|
|
04/04/2025
|
09:09:44
|
44
|
1195.00
|
XLON
|
E0MaLb7xv3NW
|
|
04/04/2025
|
09:10:01
|
348
|
1195.00
|
XLON
|
E0MaLb7xv4Gu
|
|
04/04/2025
|
09:10:01
|
251
|
1195.00
|
XLON
|
E0MaLb7xv4Gw
|
|
04/04/2025
|
09:14:47
|
800
|
1196.00
|
XLON
|
E0MaLb7xvHQd
|
|
04/04/2025
|
09:14:47
|
62
|
1196.00
|
XLON
|
E0MaLb7xvHQh
|
|
04/04/2025
|
09:14:47
|
14
|
1196.00
|
BATE
|
156728352554
|
|
04/04/2025
|
09:14:47
|
14
|
1196.00
|
BATE
|
156728352555
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273215
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273218
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273219
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273220
|
|
04/04/2025
|
09:14:47
|
46
|
1196.00
|
CHIX
|
2977838273221
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273222
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273223
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273224
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273225
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273226
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273227
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273228
|
|
04/04/2025
|
09:14:47
|
55
|
1196.00
|
CHIX
|
2977838273229
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273230
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273231
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273232
|
|
04/04/2025
|
09:14:47
|
57
|
1196.00
|
CHIX
|
2977838273233
|
|
04/04/2025
|
09:14:47
|
169
|
1196.00
|
CHIX
|
2977838273234
|
|
04/04/2025
|
09:14:47
|
544
|
1196.00
|
CHIX
|
2977838273235
|
|
04/04/2025
|
09:21:34
|
508
|
1195.00
|
XLON
|
E0MaLb7xvb63
|
|
04/04/2025
|
09:21:34
|
146
|
1195.00
|
BATE
|
156728354097
|
|
04/04/2025
|
09:21:34
|
562
|
1195.00
|
CHIX
|
2977838275757
|
|
04/04/2025
|
09:24:20
|
494
|
1195.00
|
XLON
|
E0MaLb7xvio5
|
|
04/04/2025
|
09:24:20
|
142
|
1195.00
|
BATE
|
156728354605
|
|
04/04/2025
|
09:24:20
|
548
|
1195.00
|
CHIX
|
2977838276394
|
|
04/04/2025
|
09:27:09
|
721
|
1196.00
|
CHIX
|
2977838277178
|
|
04/04/2025
|
09:29:59
|
301
|
1194.00
|
XLON
|
E0MaLb7xvvTn
|
|
04/04/2025
|
09:29:59
|
190
|
1194.00
|
XLON
|
E0MaLb7xvvTp
|
|
04/04/2025
|
09:29:59
|
141
|
1194.00
|
BATE
|
156728355603
|
|
04/04/2025
|
09:29:59
|
543
|
1194.00
|
CHIX
|
2977838278000
|
|
04/04/2025
|
09:35:11
|
861
|
1194.50
|
XLON
|
E0MaLb7xw7pb
|
|
04/04/2025
|
09:35:11
|
861
|
1194.50
|
XLON
|
E0MaLb7xw7pf
|
|
04/04/2025
|
09:35:11
|
269
|
1194.50
|
XLON
|
E0MaLb7xw7ph
|
|
04/04/2025
|
09:39:20
|
344
|
1194.00
|
XLON
|
E0MaLb7xwIAy
|
|
04/04/2025
|
09:39:20
|
610
|
1194.00
|
CHIX
|
2977838280779
|
|
04/04/2025
|
09:39:20
|
226
|
1194.00
|
CHIX
|
2977838280780
|
|
04/04/2025
|
09:39:20
|
384
|
1194.00
|
CHIX
|
2977838280781
|
|
04/04/2025
|
09:42:25
|
393
|
1194.00
|
XLON
|
E0MaLb7xwQL2
|
|
04/04/2025
|
09:46:46
|
637
|
1194.50
|
XLON
|
E0MaLb7xwdq8
|
|
04/04/2025
|
09:46:46
|
705
|
1194.50
|
CHIX
|
2977838283883
|
|
04/04/2025
|
09:51:51
|
528
|
1195.50
|
XLON
|
E0MaLb7xwqNP
|
|
04/04/2025
|
09:51:51
|
151
|
1195.50
|
BATE
|
156728360569
|
|
04/04/2025
|
09:51:51
|
586
|
1195.50
|
CHIX
|
2977838285533
|
|
04/04/2025
|
09:58:45
|
1,125
|
1195.00
|
XLON
|
E0MaLb7xx5wK
|
|
04/04/2025
|
09:58:45
|
1,125
|
1195.00
|
XLON
|
E0MaLb7xx5wR
|
|
04/04/2025
|
09:58:45
|
27
|
1195.00
|
XLON
|
E0MaLb7xx5wV
|
|
04/04/2025
|
10:02:15
|
658
|
1195.50
|
BATE
|
156728363150
|
|
04/04/2025
|
10:02:40
|
631
|
1195.00
|
XLON
|
E0MaLb7xxFFz
|
|
04/04/2025
|
10:06:58
|
445
|
1195.50
|
XLON
|
E0MaLb7xxO0m
|
|
04/04/2025
|
10:06:58
|
34
|
1195.50
|
BATE
|
156728364383
|
|
04/04/2025
|
10:06:58
|
94
|
1195.50
|
BATE
|
156728364384
|
|
04/04/2025
|
10:06:58
|
493
|
1195.50
|
CHIX
|
2977838290669
|
|
04/04/2025
|
10:14:15
|
991
|
1195.50
|
XLON
|
E0MaLb7xxfnk
|
|
04/04/2025
|
10:14:15
|
285
|
1195.50
|
BATE
|
156728366115
|
|
04/04/2025
|
10:14:15
|
532
|
1195.50
|
CHIX
|
2977838293105
|
|
04/04/2025
|
10:14:15
|
566
|
1195.50
|
CHIX
|
2977838293106
|
|
04/04/2025
|
10:22:18
|
294
|
1196.00
|
XLON
|
E0MaLb7xxyDu
|
|
04/04/2025
|
10:22:18
|
117
|
1196.00
|
XLON
|
E0MaLb7xxyDw
|
|
04/04/2025
|
10:22:18
|
118
|
1196.00
|
BATE
|
156728367863
|
|
04/04/2025
|
10:22:18
|
455
|
1196.00
|
CHIX
|
2977838295424
|
|
04/04/2025
|
10:26:46
|
542
|
1196.00
|
XLON
|
E0MaLb7xy7y6
|
|
04/04/2025
|
10:26:46
|
155
|
1196.00
|
BATE
|
156728368881
|
|
04/04/2025
|
10:26:46
|
644
|
1196.00
|
CHIX
|
2977838296882
|
|
04/04/2025
|
10:26:46
|
601
|
1196.00
|
CHIX
|
2977838296885
|
|
04/04/2025
|
10:30:33
|
392
|
1194.50
|
CHIX
|
2977838298208
|
|
04/04/2025
|
10:30:33
|
210
|
1194.50
|
CHIX
|
2977838298219
|
|
04/04/2025
|
10:37:05
|
4
|
1196.00
|
CHIX
|
2977838300345
|
|
04/04/2025
|
10:37:34
|
794
|
1196.00
|
XLON
|
E0MaLb7xyZPQ
|
|
04/04/2025
|
10:37:34
|
348
|
1196.00
|
XLON
|
E0MaLb7xyZPS
|
|
04/04/2025
|
10:37:34
|
228
|
1196.00
|
BATE
|
156728371690
|
|
04/04/2025
|
10:37:34
|
518
|
1196.00
|
CHIX
|
2977838300546
|
|
04/04/2025
|
10:37:34
|
362
|
1196.00
|
CHIX
|
2977838300547
|
|
04/04/2025
|
10:44:48
|
859
|
1198.50
|
XLON
|
E0MaLb7xymSd
|
|
04/04/2025
|
10:44:48
|
247
|
1198.50
|
BATE
|
156728372932
|
|
04/04/2025
|
10:44:48
|
952
|
1198.50
|
CHIX
|
2977838302270
|
|
04/04/2025
|
10:48:21
|
668
|
1198.50
|
BATE
|
156728373544
|
|
04/04/2025
|
10:48:30
|
670
|
1198.00
|
XLON
|
E0MaLb7xyssr
|
|
04/04/2025
|
10:48:30
|
652
|
1198.00
|
XLON
|
E0MaLb7xysst
|
|
04/04/2025
|
10:52:24
|
393
|
1197.50
|
XLON
|
E0MaLb7xz2L5
|
|
04/04/2025
|
10:52:24
|
45
|
1197.50
|
BATE
|
156728374543
|
|
04/04/2025
|
10:52:24
|
576
|
1197.50
|
BATE
|
156728374544
|
|
04/04/2025
|
10:58:03
|
759
|
1197.50
|
XLON
|
E0MaLb7xzJ3t
|
|
04/04/2025
|
10:58:03
|
218
|
1197.50
|
BATE
|
156728376528
|
|
04/04/2025
|
10:58:03
|
841
|
1197.50
|
CHIX
|
2977838306957
|
|
04/04/2025
|
11:02:55
|
808
|
1197.50
|
XLON
|
E0MaLb7xzVs9
|
|
04/04/2025
|
11:02:55
|
36
|
1197.50
|
XLON
|
E0MaLb7xzVsB
|
|
04/04/2025
|
11:06:23
|
575
|
1197.50
|
XLON
|
E0MaLb7xzgRZ
|
|
04/04/2025
|
11:06:23
|
54
|
1197.50
|
XLON
|
E0MaLb7xzgSu
|
|
04/04/2025
|
11:06:23
|
111
|
1197.50
|
BATE
|
156728378789
|
|
04/04/2025
|
11:06:23
|
638
|
1197.50
|
CHIX
|
2977838309864
|
|
04/04/2025
|
11:07:22
|
408
|
1196.50
|
XLON
|
E0MaLb7xzmb5
|
|
04/04/2025
|
11:13:25
|
534
|
1196.00
|
XLON
|
E0MaLb7y0B2L
|
|
04/04/2025
|
11:13:25
|
591
|
1196.00
|
CHIX
|
2977838314629
|
|
04/04/2025
|
11:13:29
|
78
|
1195.50
|
XLON
|
E0MaLb7y0BBd
|
|
04/04/2025
|
11:13:29
|
526
|
1195.50
|
XLON
|
E0MaLb7y0BBX
|
|
04/04/2025
|
11:15:16
|
398
|
1194.00
|
XLON
|
E0MaLb7y0HET
|
|
04/04/2025
|
11:20:57
|
714
|
1190.50
|
XLON
|
E0MaLb7y0fjO
|
|
04/04/2025
|
11:20:57
|
560
|
1190.50
|
CHIX
|
2977838319511
|
|
04/04/2025
|
11:20:57
|
407
|
1191.00
|
XLON
|
E0MaLb7y0fj2
|
|
04/04/2025
|
11:21:09
|
361
|
1186.50
|
CHIX
|
2977838319842
|
|
04/04/2025
|
11:24:31
|
423
|
1181.00
|
BATE
|
156728388288
|
|
04/04/2025
|
11:30:54
|
599
|
1186.00
|
CHIX
|
2977838328996
|
|
04/04/2025
|
11:33:03
|
610
|
1186.00
|
CHIX
|
2977838330671
|
|
04/04/2025
|
11:33:34
|
656
|
1187.00
|
XLON
|
E0MaLb7y24UO
|
|
04/04/2025
|
11:36:36
|
508
|
1187.50
|
BATE
|
156728392797
|
|
04/04/2025
|
11:38:25
|
483
|
1187.50
|
CHIX
|
2977838333372
|
|
04/04/2025
|
11:41:19
|
2
|
1190.00
|
BATE
|
156728394249
|
|
04/04/2025
|
11:41:19
|
524
|
1190.50
|
XLON
|
E0MaLb7y2eSd
|
|
04/04/2025
|
11:41:31
|
1
|
1189.50
|
BATE
|
156728394302
|
|
04/04/2025
|
11:42:54
|
519
|
1189.50
|
CHIX
|
2977838335851
|
|
04/04/2025
|
11:42:56
|
559
|
1189.00
|
BATE
|
156728394604
|
|
04/04/2025
|
11:45:05
|
426
|
1187.50
|
XLON
|
E0MaLb7y2sqv
|
|
04/04/2025
|
11:45:05
|
122
|
1187.50
|
BATE
|
156728395234
|
|
04/04/2025
|
11:45:05
|
471
|
1187.50
|
CHIX
|
2977838336917
|
|
04/04/2025
|
11:45:32
|
1
|
1186.00
|
CHIX
|
2977838337216
|
|
04/04/2025
|
11:45:34
|
295
|
1186.00
|
CHIX
|
2977838337250
|
|
04/04/2025
|
11:45:34
|
236
|
1186.00
|
CHIX
|
2977838337251
|
|
04/04/2025
|
11:47:29
|
440
|
1184.00
|
BATE
|
156728395951
|
|
04/04/2025
|
11:47:29
|
569
|
1184.50
|
XLON
|
E0MaLb7y31dh
|
|
04/04/2025
|
11:55:23
|
513
|
1185.00
|
XLON
|
E0MaLb7y3Xjt
|
|
04/04/2025
|
11:56:31
|
649
|
1186.00
|
CHIX
|
2977838343020
|
|
04/04/2025
|
11:59:22
|
666
|
1185.50
|
BATE
|
156728399376
|
|
04/04/2025
|
11:59:26
|
447
|
1185.00
|
BATE
|
156728399386
|
|
04/04/2025
|
12:01:41
|
643
|
1187.00
|
CHIX
|
2977838345382
|
|
04/04/2025
|
12:01:50
|
680
|
1186.00
|
CHIX
|
2977838345529
|
|
04/04/2025
|
12:05:30
|
643
|
1187.50
|
XLON
|
E0MaLb7y49SJ
|
|
04/04/2025
|
12:05:30
|
66
|
1187.50
|
BATE
|
156728401430
|
|
04/04/2025
|
12:05:30
|
118
|
1187.50
|
BATE
|
156728401431
|
|
04/04/2025
|
12:05:30
|
92
|
1187.50
|
CHIX
|
2977838347747
|
|
04/04/2025
|
12:05:30
|
621
|
1187.50
|
CHIX
|
2977838347748
|
|
04/04/2025
|
12:09:49
|
589
|
1184.00
|
XLON
|
E0MaLb7y4NaC
|
|
04/04/2025
|
12:09:49
|
431
|
1184.00
|
CHIX
|
2977838350106
|
|
04/04/2025
|
12:17:03
|
340
|
1185.00
|
XLON
|
E0MaLb7y4jRM
|
|
04/04/2025
|
12:17:03
|
68
|
1185.00
|
XLON
|
E0MaLb7y4jRO
|
|
04/04/2025
|
12:17:50
|
476
|
1184.50
|
XLON
|
E0MaLb7y4lb7
|
|
04/04/2025
|
12:17:50
|
136
|
1184.50
|
BATE
|
156728405067
|
|
04/04/2025
|
12:17:50
|
528
|
1184.50
|
CHIX
|
2977838353807
|
|
04/04/2025
|
12:19:26
|
6
|
1184.50
|
XLON
|
E0MaLb7y4qHh
|
|
04/04/2025
|
12:19:26
|
415
|
1184.50
|
XLON
|
E0MaLb7y4qHq
|
|
04/04/2025
|
12:19:26
|
121
|
1184.50
|
BATE
|
156728405480
|
|
04/04/2025
|
12:19:26
|
467
|
1184.50
|
CHIX
|
2977838354532
|
|
04/04/2025
|
12:20:31
|
682
|
1184.50
|
XLON
|
E0MaLb7y4tVs
|
|
04/04/2025
|
12:23:42
|
677
|
1184.50
|
XLON
|
E0MaLb7y53xm
|
|
04/04/2025
|
12:23:42
|
639
|
1184.50
|
XLON
|
E0MaLb7y53xo
|
|
04/04/2025
|
12:23:42
|
651
|
1184.50
|
CHIX
|
2977838356378
|
|
04/04/2025
|
12:23:42
|
39
|
1184.50
|
CHIX
|
2977838356379
|
|
04/04/2025
|
12:24:35
|
433
|
1184.00
|
CHIX
|
2977838356770
|
|
04/04/2025
|
12:28:35
|
688
|
1183.00
|
CHIX
|
2977838358897
|
|
04/04/2025
|
12:28:35
|
444
|
1183.00
|
CHIX
|
2977838358898
|
|
04/04/2025
|
12:35:24
|
637
|
1181.00
|
CHIX
|
2977838362219
|
|
04/04/2025
|
12:35:24
|
492
|
1181.50
|
XLON
|
E0MaLb7y5hwz
|
|
04/04/2025
|
12:35:24
|
141
|
1181.50
|
BATE
|
156728410009
|
|
04/04/2025
|
12:35:24
|
546
|
1181.50
|
CHIX
|
2977838362217
|
|
04/04/2025
|
12:38:36
|
723
|
1180.50
|
XLON
|
E0MaLb7y5sU4
|
|
04/04/2025
|
12:38:36
|
768
|
1181.00
|
CHIX
|
2977838363870
|
|
04/04/2025
|
12:45:43
|
562
|
1178.00
|
CHIX
|
2977838366654
|
|
04/04/2025
|
12:45:44
|
535
|
1177.50
|
XLON
|
E0MaLb7y6E4N
|
|
04/04/2025
|
12:45:44
|
153
|
1177.50
|
BATE
|
156728412804
|
|
04/04/2025
|
12:45:44
|
592
|
1177.50
|
CHIX
|
2977838366674
|
|
04/04/2025
|
12:49:55
|
405
|
1175.50
|
XLON
|
E0MaLb7y6Uox
|
|
04/04/2025
|
12:49:55
|
616
|
1176.00
|
XLON
|
E0MaLb7y6Uoc
|
|
04/04/2025
|
12:49:55
|
177
|
1176.00
|
BATE
|
156728414419
|
|
04/04/2025
|
12:49:55
|
19
|
1176.00
|
CHIX
|
2977838369231
|
|
04/04/2025
|
12:49:55
|
663
|
1176.00
|
CHIX
|
2977838369232
|
|
04/04/2025
|
12:57:27
|
766
|
1183.50
|
CHIX
|
2977838372684
|
|
04/04/2025
|
12:58:20
|
475
|
1183.50
|
CHIX
|
2977838373249
|
|
04/04/2025
|
12:58:20
|
303
|
1183.50
|
CHIX
|
2977838373286
|
|
04/04/2025
|
13:02:40
|
683
|
1180.50
|
CHIX
|
2977838375233
|
|
04/04/2025
|
13:05:47
|
324
|
1181.00
|
CHIX
|
2977838376265
|
|
04/04/2025
|
13:05:47
|
499
|
1181.00
|
CHIX
|
2977838376266
|
|
04/04/2025
|
13:07:33
|
799
|
1183.50
|
XLON
|
E0MaLb7y7Vq5
|
|
04/04/2025
|
13:08:33
|
193
|
1180.50
|
XLON
|
E0MaLb7y7ZAI
|
|
04/04/2025
|
13:08:34
|
439
|
1180.50
|
XLON
|
E0MaLb7y7ZCe
|
|
04/04/2025
|
13:08:34
|
190
|
1180.50
|
XLON
|
E0MaLb7y7ZCh
|
|
04/04/2025
|
13:10:50
|
838
|
1179.00
|
CHIX
|
2977838377904
|
|
04/04/2025
|
13:14:50
|
677
|
1179.00
|
XLON
|
E0MaLb7y7rwB
|
|
04/04/2025
|
13:14:50
|
666
|
1179.00
|
XLON
|
E0MaLb7y7rwD
|
|
04/04/2025
|
13:18:31
|
2,124
|
1180.50
|
XLON
|
E0MaLb7y83y4
|
|
04/04/2025
|
13:24:26
|
500
|
1179.50
|
CHIX
|
2977838382264
|
|
04/04/2025
|
13:24:26
|
318
|
1179.50
|
CHIX
|
2977838382265
|
|
04/04/2025
|
13:25:55
|
657
|
1180.00
|
XLON
|
E0MaLb7y8PCY
|
|
04/04/2025
|
13:27:23
|
19
|
1179.50
|
XLON
|
E0MaLb7y8T9Z
|
|
04/04/2025
|
13:30:31
|
366
|
1184.00
|
XLON
|
E0MaLb7y8cyO
|
|
04/04/2025
|
13:30:51
|
988
|
1184.00
|
XLON
|
E0MaLb7y8f0O
|
|
04/04/2025
|
13:30:51
|
284
|
1184.00
|
BATE
|
156728425334
|
|
04/04/2025
|
13:30:51
|
1,096
|
1184.00
|
CHIX
|
2977838385266
|
|
04/04/2025
|
13:33:54
|
120
|
1183.00
|
BATE
|
156728426466
|
|
04/04/2025
|
13:33:54
|
856
|
1183.50
|
XLON
|
E0MaLb7y8rXH
|
|
04/04/2025
|
13:33:54
|
856
|
1183.50
|
XLON
|
E0MaLb7y8rXN
|
|
04/04/2025
|
13:33:54
|
325
|
1183.50
|
XLON
|
E0MaLb7y8rXP
|
|
04/04/2025
|
13:36:21
|
129
|
1183.50
|
BATE
|
156728427205
|
|
04/04/2025
|
13:36:21
|
127
|
1183.50
|
BATE
|
156728427206
|
|
04/04/2025
|
13:38:29
|
429
|
1181.50
|
XLON
|
E0MaLb7y9CQv
|
|
04/04/2025
|
13:38:29
|
123
|
1181.50
|
BATE
|
156728427935
|
|
04/04/2025
|
13:38:29
|
474
|
1181.50
|
CHIX
|
2977838389346
|
|
04/04/2025
|
13:40:13
|
460
|
1181.00
|
XLON
|
E0MaLb7y9K68
|
|
04/04/2025
|
13:40:13
|
482
|
1181.00
|
CHIX
|
2977838390347
|
|
04/04/2025
|
13:43:41
|
472
|
1181.50
|
XLON
|
E0MaLb7y9UgK
|
|
04/04/2025
|
13:43:41
|
524
|
1181.50
|
CHIX
|
2977838391654
|
|
04/04/2025
|
13:45:03
|
449
|
1181.50
|
XLON
|
E0MaLb7y9ZXs
|
|
04/04/2025
|
13:45:03
|
129
|
1181.50
|
XLON
|
E0MaLb7y9ZZY
|
|
04/04/2025
|
13:45:03
|
359
|
1181.50
|
CHIX
|
2977838392264
|
|
04/04/2025
|
13:45:03
|
139
|
1181.50
|
CHIX
|
2977838392265
|
|
04/04/2025
|
13:45:03
|
620
|
1182.00
|
XLON
|
E0MaLb7y9ZQb
|
|
04/04/2025
|
13:45:03
|
256
|
1182.00
|
XLON
|
E0MaLb7y9ZQd
|
|
04/04/2025
|
13:45:03
|
252
|
1182.00
|
BATE
|
156728429916
|
|
04/04/2025
|
13:49:21
|
2,184
|
1182.00
|
XLON
|
E0MaLb7y9ny6
|
|
04/04/2025
|
13:55:25
|
453
|
1183.50
|
XLON
|
E0MaLb7yA8bL
|
|
04/04/2025
|
13:55:25
|
91
|
1183.50
|
XLON
|
E0MaLb7yA8bN
|
|
04/04/2025
|
13:55:25
|
348
|
1183.50
|
XLON
|
E0MaLb7yA8bQ
|
|
04/04/2025
|
13:55:25
|
130
|
1183.50
|
BATE
|
156728432470
|
|
04/04/2025
|
13:55:25
|
126
|
1183.50
|
BATE
|
156728432471
|
|
04/04/2025
|
13:55:25
|
502
|
1183.50
|
CHIX
|
2977838396099
|
|
04/04/2025
|
13:55:25
|
487
|
1183.50
|
CHIX
|
2977838396100
|
|
04/04/2025
|
13:57:18
|
382
|
1184.50
|
XLON
|
E0MaLb7yADUP
|
|
04/04/2025
|
13:57:18
|
109
|
1184.50
|
BATE
|
156728432910
|
|
04/04/2025
|
13:57:18
|
424
|
1184.50
|
CHIX
|
2977838396706
|
|
04/04/2025
|
13:58:13
|
138
|
1184.00
|
XLON
|
E0MaLb7yAFu5
|
|
04/04/2025
|
13:58:13
|
275
|
1184.00
|
XLON
|
E0MaLb7yAFuL
|
|
04/04/2025
|
13:58:13
|
118
|
1184.00
|
BATE
|
156728433132
|
|
04/04/2025
|
13:58:13
|
458
|
1184.00
|
CHIX
|
2977838397085
|
|
04/04/2025
|
14:01:30
|
614
|
1186.00
|
XLON
|
E0MaLb7yAT0R
|
|
04/04/2025
|
14:01:30
|
176
|
1186.00
|
BATE
|
156728434276
|
|
04/04/2025
|
14:01:30
|
681
|
1186.00
|
CHIX
|
2977838398801
|
|
04/04/2025
|
14:05:06
|
800
|
1188.00
|
XLON
|
E0MaLb7yAiTK
|
|
04/04/2025
|
14:05:06
|
377
|
1188.00
|
XLON
|
E0MaLb7yAiTP
|
|
04/04/2025
|
14:05:06
|
500
|
1188.00
|
XLON
|
E0MaLb7yAiU9
|
|
04/04/2025
|
14:05:06
|
417
|
1188.00
|
XLON
|
E0MaLb7yAiUB
|
|
04/04/2025
|
14:05:06
|
388
|
1188.00
|
XLON
|
E0MaLb7yAiUD
|
|
04/04/2025
|
14:05:06
|
24
|
1188.00
|
BATE
|
156728435499
|
|
04/04/2025
|
14:05:06
|
24
|
1188.00
|
BATE
|
156728435500
|
|
04/04/2025
|
14:05:06
|
24
|
1188.00
|
BATE
|
156728435501
|
|
04/04/2025
|
14:05:06
|
24
|
1188.00
|
BATE
|
156728435502
|
|
04/04/2025
|
14:05:06
|
17
|
1188.00
|
BATE
|
156728435503
|
|
04/04/2025
|
14:05:06
|
24
|
1188.00
|
BATE
|
156728435504
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400791
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400793
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400794
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400795
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400796
|
|
04/04/2025
|
14:05:06
|
53
|
1188.00
|
CHIX
|
2977838400797
|
|
04/04/2025
|
14:05:06
|
93
|
1188.00
|
CHIX
|
2977838400798
|
|
04/04/2025
|
14:10:48
|
800
|
1187.50
|
XLON
|
E0MaLb7yB3q2
|
|
04/04/2025
|
14:10:48
|
92
|
1187.50
|
XLON
|
E0MaLb7yB3qK
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437389
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437391
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437392
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437393
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437394
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437395
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437396
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437397
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437398
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437399
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437400
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437401
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437402
|
|
04/04/2025
|
14:10:48
|
27
|
1187.50
|
BATE
|
156728437403
|
|
04/04/2025
|
14:10:48
|
28
|
1187.50
|
BATE
|
156728437404
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403369
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403371
|
|
04/04/2025
|
14:10:48
|
48
|
1187.50
|
CHIX
|
2977838403372
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403373
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403374
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403375
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403376
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403377
|
|
04/04/2025
|
14:10:48
|
48
|
1187.50
|
CHIX
|
2977838403378
|
|
04/04/2025
|
14:10:48
|
111
|
1187.50
|
CHIX
|
2977838403379
|
|
04/04/2025
|
14:10:48
|
7
|
1187.50
|
CHIX
|
2977838403380
|
|
04/04/2025
|
14:10:48
|
327
|
1187.50
|
CHIX
|
2977838403381
|
|
04/04/2025
|
14:18:16
|
464
|
1185.00
|
XLON
|
E0MaLb7yBPzK
|
|
04/04/2025
|
14:18:16
|
457
|
1185.00
|
XLON
|
E0MaLb7yBPzM
|
|
04/04/2025
|
14:18:16
|
133
|
1185.00
|
BATE
|
156728439665
|
|
04/04/2025
|
14:18:16
|
131
|
1185.00
|
BATE
|
156728439666
|
|
04/04/2025
|
14:18:16
|
514
|
1185.00
|
CHIX
|
2977838406354
|
|
04/04/2025
|
14:18:16
|
506
|
1185.00
|
CHIX
|
2977838406357
|
|
04/04/2025
|
14:18:17
|
449
|
1184.50
|
XLON
|
E0MaLb7yBQPR
|
|
04/04/2025
|
14:18:17
|
239
|
1184.50
|
XLON
|
E0MaLb7yBQPT
|
|
04/04/2025
|
14:18:17
|
166
|
1184.50
|
XLON
|
E0MaLb7yBQPV
|
|
04/04/2025
|
14:18:17
|
129
|
1184.50
|
BATE
|
156728439725
|
|
04/04/2025
|
14:18:17
|
116
|
1184.50
|
BATE
|
156728439726
|
|
04/04/2025
|
14:18:17
|
498
|
1184.50
|
CHIX
|
2977838406468
|
|
04/04/2025
|
14:18:17
|
449
|
1184.50
|
CHIX
|
2977838406469
|
|
04/04/2025
|
14:21:36
|
282
|
1181.50
|
XLON
|
E0MaLb7yBaoB
|
|
04/04/2025
|
14:21:36
|
550
|
1181.50
|
XLON
|
E0MaLb7yBaoH
|
|
04/04/2025
|
14:21:36
|
1,186
|
1181.50
|
XLON
|
E0MaLb7yBaoL
|
|
04/04/2025
|
14:25:43
|
516
|
1181.50
|
XLON
|
E0MaLb7yBmzR
|
|
04/04/2025
|
14:25:43
|
582
|
1181.50
|
XLON
|
E0MaLb7yBmzT
|
|
04/04/2025
|
14:25:43
|
167
|
1181.50
|
BATE
|
156728442099
|
|
04/04/2025
|
14:25:43
|
167
|
1181.50
|
BATE
|
156728442100
|
|
04/04/2025
|
14:30:34
|
379
|
1180.50
|
XLON
|
E0MaLb7yC7Hr
|
|
04/04/2025
|
14:30:34
|
588
|
1180.50
|
XLON
|
E0MaLb7yC7Ht
|
|
04/04/2025
|
14:30:34
|
873
|
1180.50
|
XLON
|
E0MaLb7yC7Hv
|
|
04/04/2025
|
14:30:34
|
443
|
1180.50
|
XLON
|
E0MaLb7yC7Hz
|
|
04/04/2025
|
14:30:34
|
477
|
1180.50
|
BATE
|
156728444472
|
|
04/04/2025
|
14:35:08
|
612
|
1181.50
|
XLON
|
E0MaLb7yCUj1
|
|
04/04/2025
|
14:35:08
|
188
|
1181.50
|
XLON
|
E0MaLb7yCUjF
|
|
04/04/2025
|
14:35:08
|
418
|
1181.50
|
XLON
|
E0MaLb7yCUjL
|
|
04/04/2025
|
14:35:08
|
382
|
1181.50
|
XLON
|
E0MaLb7yCUjN
|
|
04/04/2025
|
14:35:08
|
36
|
1181.50
|
XLON
|
E0MaLb7yCUjP
|
|
04/04/2025
|
14:35:08
|
41
|
1181.50
|
XLON
|
E0MaLb7yCUk0
|
|
04/04/2025
|
14:35:08
|
69
|
1181.50
|
XLON
|
E0MaLb7yCUlK
|
|
04/04/2025
|
14:35:08
|
509
|
1181.50
|
XLON
|
E0MaLb7yCUnw
|
|
04/04/2025
|
14:35:08
|
86
|
1181.50
|
BATE
|
156728447209
|
|
04/04/2025
|
14:35:08
|
86
|
1181.50
|
BATE
|
156728447210
|
|
04/04/2025
|
14:35:08
|
336
|
1181.50
|
CHIX
|
2977838416658
|
|
04/04/2025
|
14:35:08
|
336
|
1181.50
|
CHIX
|
2977838416659
|
|
04/04/2025
|
14:35:08
|
131
|
1181.50
|
CHIX
|
2977838416660
|
|
04/04/2025
|
14:35:08
|
205
|
1181.50
|
CHIX
|
2977838416661
|
|
04/04/2025
|
14:35:08
|
131
|
1181.50
|
CHIX
|
2977838416662
|
|
04/04/2025
|
14:35:08
|
336
|
1181.50
|
CHIX
|
2977838416663
|
|
04/04/2025
|
14:35:08
|
336
|
1181.50
|
CHIX
|
2977838416664
|
|
04/04/2025
|
14:35:08
|
50
|
1181.50
|
CHIX
|
2977838416666
|
|
04/04/2025
|
14:35:38
|
563
|
1180.50
|
XLON
|
E0MaLb7yCXFh
|
|
04/04/2025
|
14:35:38
|
840
|
1180.50
|
XLON
|
E0MaLb7yCXFM
|
|
04/04/2025
|
14:35:38
|
840
|
1180.50
|
XLON
|
E0MaLb7yCXFY
|
|
04/04/2025
|
14:40:14
|
896
|
1181.50
|
XLON
|
E0MaLb7yCs26
|
|
04/04/2025
|
14:40:14
|
257
|
1181.50
|
BATE
|
156728450128
|
|
04/04/2025
|
14:40:14
|
993
|
1181.50
|
CHIX
|
2977838420417
|
|
04/04/2025
|
14:42:30
|
564
|
1180.00
|
XLON
|
E0MaLb7yD2gf
|
|
04/04/2025
|
14:42:30
|
162
|
1180.00
|
BATE
|
156728451280
|
|
04/04/2025
|
14:42:30
|
624
|
1180.00
|
CHIX
|
2977838422109
|
|
04/04/2025
|
14:43:07
|
957
|
1179.50
|
XLON
|
E0MaLb7yD62v
|
|
04/04/2025
|
14:43:07
|
1,060
|
1179.50
|
CHIX
|
2977838422493
|
|
04/04/2025
|
14:43:07
|
186
|
1179.50
|
CHIX
|
2977838422496
|
|
04/04/2025
|
14:43:07
|
89
|
1179.50
|
CHIX
|
2977838422497
|
|
04/04/2025
|
14:46:00
|
127
|
1183.00
|
XLON
|
E0MaLb7yDKBX
|
|
04/04/2025
|
14:46:00
|
753
|
1183.00
|
XLON
|
E0MaLb7yDKBZ
|
|
04/04/2025
|
14:46:00
|
443
|
1183.50
|
XLON
|
E0MaLb7yDKAf
|
|
04/04/2025
|
14:46:00
|
868
|
1183.50
|
XLON
|
E0MaLb7yDKAh
|
|
04/04/2025
|
14:46:00
|
127
|
1183.50
|
BATE
|
156728452970
|
|
04/04/2025
|
14:46:00
|
249
|
1183.50
|
BATE
|
156728452972
|
|
04/04/2025
|
14:46:00
|
491
|
1183.50
|
CHIX
|
2977838424394
|
|
04/04/2025
|
14:46:00
|
963
|
1183.50
|
CHIX
|
2977838424395
|
|
04/04/2025
|
14:51:18
|
1,386
|
1185.00
|
XLON
|
E0MaLb7yDkge
|
|
04/04/2025
|
14:51:18
|
398
|
1185.00
|
BATE
|
156728455636
|
|
04/04/2025
|
14:51:18
|
1,045
|
1185.00
|
CHIX
|
2977838428169
|
|
04/04/2025
|
14:51:18
|
493
|
1185.00
|
CHIX
|
2977838428170
|
|
04/04/2025
|
14:53:57
|
756
|
1184.50
|
XLON
|
E0MaLb7yDxcw
|
|
04/04/2025
|
14:53:57
|
217
|
1184.50
|
BATE
|
156728456904
|
|
04/04/2025
|
14:53:57
|
839
|
1184.50
|
CHIX
|
2977838429839
|
|
04/04/2025
|
14:55:50
|
843
|
1182.50
|
XLON
|
E0MaLb7yE6AF
|
|
04/04/2025
|
14:55:50
|
67
|
1182.50
|
XLON
|
E0MaLb7yE6AH
|
|
04/04/2025
|
14:55:50
|
438
|
1182.50
|
XLON
|
E0MaLb7yE6AJ
|
|
04/04/2025
|
14:55:50
|
198
|
1182.50
|
XLON
|
E0MaLb7yE6AL
|
|
04/04/2025
|
14:55:50
|
703
|
1182.50
|
XLON
|
E0MaLb7yE6AP
|
|
04/04/2025
|
14:55:50
|
207
|
1182.50
|
XLON
|
E0MaLb7yE6AR
|
|
04/04/2025
|
14:55:50
|
89
|
1182.50
|
XLON
|
E0MaLb7yE6AT
|
|
04/04/2025
|
14:55:50
|
125
|
1182.50
|
BATE
|
156728457760
|
|
04/04/2025
|
14:55:50
|
485
|
1182.50
|
CHIX
|
2977838430912
|
|
04/04/2025
|
14:58:00
|
21
|
1184.00
|
CHIX
|
2977838432544
|
|
04/04/2025
|
14:59:34
|
1,437
|
1184.00
|
XLON
|
E0MaLb7yEPp6
|
|
04/04/2025
|
14:59:34
|
744
|
1184.00
|
XLON
|
E0MaLb7yEPp8
|
|
04/04/2025
|
14:59:34
|
627
|
1184.00
|
BATE
|
156728459543
|
|
04/04/2025
|
14:59:34
|
2,419
|
1184.00
|
CHIX
|
2977838433663
|
|
04/04/2025
|
15:06:29
|
695
|
1181.50
|
XLON
|
E0MaLb7yEw0v
|
|
04/04/2025
|
15:06:29
|
199
|
1181.50
|
BATE
|
156728463184
|
|
04/04/2025
|
15:06:29
|
771
|
1181.50
|
CHIX
|
2977838438411
|
|
04/04/2025
|
15:06:53
|
164
|
1180.50
|
CHIX
|
2977838438655
|
|
04/04/2025
|
15:07:03
|
637
|
1180.00
|
XLON
|
E0MaLb7yExuc
|
|
04/04/2025
|
15:07:03
|
183
|
1180.00
|
BATE
|
156728463523
|
|
04/04/2025
|
15:07:03
|
705
|
1180.00
|
CHIX
|
2977838438794
|
|
04/04/2025
|
15:08:50
|
599
|
1179.50
|
XLON
|
E0MaLb7yF58y
|
|
04/04/2025
|
15:08:50
|
172
|
1179.50
|
BATE
|
156728464256
|
|
04/04/2025
|
15:08:50
|
387
|
1179.50
|
CHIX
|
2977838439749
|
|
04/04/2025
|
15:08:50
|
277
|
1179.50
|
CHIX
|
2977838439750
|
|
04/04/2025
|
15:10:20
|
715
|
1180.00
|
XLON
|
E0MaLb7yFCQx
|
|
04/04/2025
|
15:10:20
|
167
|
1180.00
|
XLON
|
E0MaLb7yFCRL
|
|
04/04/2025
|
15:10:20
|
117
|
1180.00
|
BATE
|
156728465176
|
|
04/04/2025
|
15:10:20
|
713
|
1180.00
|
CHIX
|
2977838440896
|
|
04/04/2025
|
15:12:17
|
603
|
1179.50
|
XLON
|
E0MaLb7yFLzg
|
|
04/04/2025
|
15:12:17
|
173
|
1179.50
|
BATE
|
156728466016
|
|
04/04/2025
|
15:12:17
|
667
|
1179.50
|
CHIX
|
2977838442083
|
|
04/04/2025
|
15:13:56
|
645
|
1178.50
|
XLON
|
E0MaLb7yFWU2
|
|
04/04/2025
|
15:14:43
|
366
|
1179.50
|
XLON
|
E0MaLb7yFbM2
|
|
04/04/2025
|
15:14:43
|
105
|
1179.50
|
BATE
|
156728467211
|
|
04/04/2025
|
15:15:12
|
424
|
1180.00
|
CHIX
|
2977838443901
|
|
04/04/2025
|
15:16:53
|
939
|
1181.00
|
XLON
|
E0MaLb7yFoCl
|
|
04/04/2025
|
15:16:53
|
796
|
1181.00
|
XLON
|
E0MaLb7yFoCv
|
|
04/04/2025
|
15:16:53
|
358
|
1181.00
|
XLON
|
E0MaLb7yFoDe
|
|
04/04/2025
|
15:16:53
|
560
|
1181.00
|
XLON
|
E0MaLb7yFoDg
|
|
04/04/2025
|
15:16:53
|
106
|
1181.00
|
BATE
|
156728468437
|
|
04/04/2025
|
15:16:53
|
164
|
1181.00
|
BATE
|
156728468438
|
|
04/04/2025
|
15:16:53
|
250
|
1181.00
|
BATE
|
156728468439
|
|
04/04/2025
|
15:16:53
|
1,041
|
1181.00
|
CHIX
|
2977838445138
|
|
04/04/2025
|
15:16:53
|
469
|
1181.00
|
CHIX
|
2977838445139
|
|
04/04/2025
|
15:16:53
|
1,041
|
1181.00
|
CHIX
|
2977838445140
|
|
04/04/2025
|
15:16:53
|
137
|
1181.00
|
CHIX
|
2977838445141
|
|
04/04/2025
|
15:21:27
|
1,437
|
1181.50
|
XLON
|
E0MaLb7yGGV2
|
|
04/04/2025
|
15:21:27
|
556
|
1181.50
|
CHIX
|
2977838448129
|
|
04/04/2025
|
15:21:29
|
53
|
1181.50
|
XLON
|
E0MaLb7yGGiX
|
|
04/04/2025
|
15:25:22
|
178
|
1181.00
|
BATE
|
156728472379
|
|
04/04/2025
|
15:25:22
|
601
|
1181.50
|
XLON
|
E0MaLb7yGapY
|
|
04/04/2025
|
15:25:22
|
172
|
1181.50
|
BATE
|
156728472368
|
|
04/04/2025
|
15:25:22
|
666
|
1181.50
|
CHIX
|
2977838450536
|
|
04/04/2025
|
15:27:06
|
565
|
1179.50
|
XLON
|
E0MaLb7yGkpy
|
|
04/04/2025
|
15:27:06
|
162
|
1179.50
|
XLON
|
E0MaLb7yGkqJ
|
|
04/04/2025
|
15:27:06
|
80
|
1179.50
|
CHIX
|
2977838451815
|
|
04/04/2025
|
15:27:06
|
546
|
1179.50
|
CHIX
|
2977838451816
|
|
04/04/2025
|
15:28:53
|
494
|
1178.00
|
XLON
|
E0MaLb7yGrlx
|
|
04/04/2025
|
15:28:53
|
141
|
1178.00
|
BATE
|
156728474087
|
|
04/04/2025
|
15:28:53
|
547
|
1178.00
|
CHIX
|
2977838452937
|
|
04/04/2025
|
15:31:03
|
578
|
1179.50
|
XLON
|
E0MaLb7yH4Dm
|
|
04/04/2025
|
15:31:03
|
73
|
1179.50
|
XLON
|
E0MaLb7yH4DP
|
|
04/04/2025
|
15:31:05
|
516
|
1179.50
|
XLON
|
E0MaLb7yH4bc
|
|
04/04/2025
|
15:31:05
|
129
|
1179.50
|
XLON
|
E0MaLb7yH4cI
|
|
04/04/2025
|
15:31:05
|
300
|
1179.50
|
XLON
|
E0MaLb7yH4d9
|
|
04/04/2025
|
15:31:05
|
226
|
1179.50
|
XLON
|
E0MaLb7yH4dj
|
|
04/04/2025
|
15:31:05
|
372
|
1179.50
|
BATE
|
156728475560
|
|
04/04/2025
|
15:31:05
|
458
|
1179.50
|
CHIX
|
2977838455439
|
|
04/04/2025
|
15:31:05
|
243
|
1179.50
|
CHIX
|
2977838455445
|
|
04/04/2025
|
15:31:05
|
211
|
1179.50
|
CHIX
|
2977838455446
|
|
04/04/2025
|
15:33:00
|
509
|
1179.00
|
XLON
|
E0MaLb7yHDkA
|
|
04/04/2025
|
15:33:00
|
146
|
1179.00
|
BATE
|
156728476421
|
|
04/04/2025
|
15:33:00
|
564
|
1179.00
|
CHIX
|
2977838456556
|
|
04/04/2025
|
15:34:56
|
643
|
1177.50
|
XLON
|
E0MaLb7yHNe8
|
|
04/04/2025
|
15:34:56
|
184
|
1177.50
|
BATE
|
156728477528
|
|
04/04/2025
|
15:34:56
|
427
|
1177.50
|
CHIX
|
2977838458164
|
|
04/04/2025
|
15:34:56
|
286
|
1177.50
|
CHIX
|
2977838458165
|
|
04/04/2025
|
15:38:24
|
1,666
|
1177.00
|
XLON
|
E0MaLb7yHdEl
|
|
04/04/2025
|
15:38:24
|
479
|
1177.00
|
BATE
|
156728479094
|
|
04/04/2025
|
15:38:24
|
1,847
|
1177.00
|
CHIX
|
2977838460479
|
|
04/04/2025
|
15:42:14
|
1,123
|
1176.50
|
XLON
|
E0MaLb7yHtQd
|
|
04/04/2025
|
15:42:14
|
295
|
1176.50
|
CHIX
|
2977838464054
|
|
04/04/2025
|
15:42:14
|
949
|
1176.50
|
CHIX
|
2977838464055
|
|
04/04/2025
|
15:44:13
|
560
|
1175.50
|
XLON
|
E0MaLb7yI0Cw
|
|
04/04/2025
|
15:44:13
|
161
|
1175.50
|
BATE
|
156728482323
|
|
04/04/2025
|
15:44:13
|
620
|
1175.50
|
CHIX
|
2977838465369
|
|
04/04/2025
|
15:44:40
|
205
|
1175.00
|
XLON
|
E0MaLb7yI1ta
|
|
04/04/2025
|
15:44:40
|
1,069
|
1175.00
|
XLON
|
E0MaLb7yI1th
|
|
04/04/2025
|
15:44:41
|
743
|
1175.00
|
XLON
|
E0MaLb7yI29V
|
|
04/04/2025
|
15:44:41
|
213
|
1175.00
|
BATE
|
156728482643
|
|
04/04/2025
|
15:44:41
|
823
|
1175.00
|
CHIX
|
2977838465747
|
|
04/04/2025
|
15:47:56
|
489
|
1172.50
|
XLON
|
E0MaLb7yIJBH
|
|
04/04/2025
|
15:47:56
|
112
|
1172.50
|
XLON
|
E0MaLb7yIJBJ
|
|
04/04/2025
|
15:47:56
|
667
|
1172.50
|
CHIX
|
2977838469330
|
|
04/04/2025
|
15:47:56
|
172
|
1172.50
|
CHIX
|
2977838469331
|
|
04/04/2025
|
15:50:45
|
187
|
1172.50
|
BATE
|
156728486751
|
|
04/04/2025
|
15:50:46
|
653
|
1172.50
|
XLON
|
E0MaLb7yIUfh
|
|
04/04/2025
|
15:50:46
|
723
|
1172.50
|
CHIX
|
2977838471796
|
|
04/04/2025
|
15:53:22
|
1,580
|
1175.00
|
XLON
|
E0MaLb7yIgJQ
|
|
04/04/2025
|
15:53:22
|
454
|
1175.00
|
BATE
|
156728488215
|
|
04/04/2025
|
15:53:22
|
899
|
1175.00
|
CHIX
|
2977838474212
|
|
04/04/2025
|
15:53:22
|
853
|
1175.00
|
CHIX
|
2977838474213
|
|
04/04/2025
|
15:57:06
|
1,794
|
1175.00
|
XLON
|
E0MaLb7yIuEV
|
|
04/04/2025
|
15:57:06
|
516
|
1175.00
|
BATE
|
156728490125
|
|
04/04/2025
|
15:57:06
|
1,990
|
1175.00
|
CHIX
|
2977838477031
|
|
04/04/2025
|
16:00:04
|
997
|
1176.00
|
CHIX
|
2977838479294
|
|
04/04/2025
|
16:01:25
|
181
|
1176.00
|
XLON
|
E0MaLb7yJDr4
|
|
04/04/2025
|
16:01:25
|
705
|
1176.00
|
XLON
|
E0MaLb7yJDrK
|
|
04/04/2025
|
16:01:25
|
1,132
|
1176.00
|
XLON
|
E0MaLb7yJDrQ
|
|
04/04/2025
|
16:01:25
|
800
|
1176.50
|
XLON
|
E0MaLb7yJDjs
|
|
04/04/2025
|
16:01:25
|
191
|
1176.50
|
XLON
|
E0MaLb7yJDk0
|
|
04/04/2025
|
16:01:25
|
729
|
1176.50
|
XLON
|
E0MaLb7yJDlW
|
|
04/04/2025
|
16:01:25
|
24
|
1176.50
|
BATE
|
156728492876
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481157
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481176
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481177
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481178
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481179
|
|
04/04/2025
|
16:01:25
|
74
|
1176.50
|
CHIX
|
2977838481180
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481217
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481218
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481219
|
|
04/04/2025
|
16:01:25
|
97
|
1176.50
|
CHIX
|
2977838481220
|
|
04/04/2025
|
16:01:25
|
79
|
1176.50
|
CHIX
|
2977838481221
|
|
04/04/2025
|
16:01:25
|
74
|
1176.50
|
CHIX
|
2977838481225
|
|
04/04/2025
|
16:08:18
|
958
|
1180.50
|
XLON
|
E0MaLb7yK3Mg
|
|
04/04/2025
|
16:08:18
|
275
|
1180.50
|
BATE
|
156728498283
|
|
04/04/2025
|
16:08:18
|
1,062
|
1180.50
|
CHIX
|
2977838489225
|
|
04/04/2025
|
16:08:25
|
602
|
1179.50
|
XLON
|
E0MaLb7yK3te
|
|
04/04/2025
|
16:08:25
|
493
|
1179.50
|
XLON
|
E0MaLb7yK3tg
|
|
04/04/2025
|
16:08:25
|
48
|
1179.50
|
XLON
|
E0MaLb7yK3ti
|
|
04/04/2025
|
16:08:25
|
198
|
1179.50
|
XLON
|
E0MaLb7yK3tM
|
|
04/04/2025
|
16:09:31
|
688
|
1180.00
|
BATE
|
156728499122
|
|
04/04/2025
|
16:09:31
|
158
|
1180.00
|
BATE
|
156728499123
|
|
04/04/2025
|
16:09:31
|
613
|
1180.00
|
CHIX
|
2977838490351
|
|
04/04/2025
|
16:12:26
|
1,632
|
1180.00
|
XLON
|
E0MaLb7yKOFt
|
|
04/04/2025
|
16:12:26
|
11
|
1180.00
|
BATE
|
156728500722
|
|
04/04/2025
|
16:12:26
|
458
|
1180.00
|
BATE
|
156728500723
|
|
04/04/2025
|
16:12:26
|
1,810
|
1180.00
|
CHIX
|
2977838492555
|
|
04/04/2025
|
16:14:16
|
638
|
1182.00
|
XLON
|
E0MaLb7yKYFB
|
|
04/04/2025
|
16:14:16
|
183
|
1182.00
|
BATE
|
156728501933
|
|
04/04/2025
|
16:14:16
|
706
|
1182.00
|
CHIX
|
2977838494226
|
|
04/04/2025
|
16:14:17
|
653
|
1181.50
|
XLON
|
E0MaLb7yKYKG
|
|
04/04/2025
|
16:14:17
|
187
|
1181.50
|
BATE
|
156728501940
|
|
04/04/2025
|
16:14:17
|
723
|
1181.50
|
CHIX
|
2977838494242
|
|
04/04/2025
|
16:16:41
|
1,069
|
1181.00
|
XLON
|
E0MaLb7yKlPl
|
|
04/04/2025
|
16:16:41
|
307
|
1181.00
|
BATE
|
156728504015
|
|
04/04/2025
|
16:16:41
|
1,186
|
1181.00
|
CHIX
|
2977838496924
|
|
04/04/2025
|
16:18:58
|
705
|
1181.00
|
XLON
|
E0MaLb7yKwoE
|
|
04/04/2025
|
16:18:58
|
202
|
1181.00
|
BATE
|
156728505709
|
|
04/04/2025
|
16:18:58
|
781
|
1181.00
|
CHIX
|
2977838499169
|
|
04/04/2025
|
16:19:45
|
800
|
1179.50
|
XLON
|
E0MaLb7yL0vx
|
|
04/04/2025
|
16:19:45
|
252
|
1179.50
|
XLON
|
E0MaLb7yL0wY
|
|
04/04/2025
|
16:20:59
|
916
|
1181.00
|
XLON
|
E0MaLb7yL8fC
|
|
04/04/2025
|
16:20:59
|
916
|
1181.00
|
XLON
|
E0MaLb7yL8fH
|
|
04/04/2025
|
16:20:59
|
29
|
1181.00
|
XLON
|
E0MaLb7yL8fQ
|
|
04/04/2025
|
16:20:59
|
263
|
1181.00
|
BATE
|
156728507801
|
|
04/04/2025
|
16:20:59
|
263
|
1181.00
|
BATE
|
156728507802
|
|
04/04/2025
|
16:20:59
|
224
|
1181.00
|
BATE
|
156728507803
|
|
04/04/2025
|
16:20:59
|
1,016
|
1181.00
|
CHIX
|
2977838501709
|
|
04/04/2025
|
16:20:59
|
1,016
|
1181.00
|
CHIX
|
2977838501711
|
|
04/04/2025
|
16:20:59
|
33
|
1181.00
|
CHIX
|
2977838501712
|
|
04/04/2025
|
16:23:08
|
885
|
1181.00
|
XLON
|
E0MaLb7yLHbK
|
|
04/04/2025
|
16:23:08
|
254
|
1181.00
|
BATE
|
156728509574
|
|
04/04/2025
|
16:23:08
|
982
|
1181.00
|
CHIX
|
2977838503846
|
|
04/04/2025
|
16:24:16
|
522
|
1180.50
|
XLON
|
E0MaLb7yLMqm
|
|
04/04/2025
|
16:24:16
|
543
|
1180.50
|
XLON
|
E0MaLb7yLMqo
|
|
04/04/2025
|
16:24:16
|
34
|
1180.50
|
XLON
|
E0MaLb7yLMqq
|
|
04/04/2025
|
16:24:16
|
431
|
1180.50
|
XLON
|
E0MaLb7yLMqs
|
|
04/04/2025
|
16:24:16
|
903
|
1180.50
|
XLON
|
E0MaLb7yLMqu
|
|
04/04/2025
|
16:24:16
|
473
|
1180.50
|
XLON
|
E0MaLb7yLMqw
|
|
04/04/2025
|
16:24:16
|
150
|
1180.50
|
BATE
|
156728510650
|
|
04/04/2025
|
16:24:16
|
156
|
1180.50
|
BATE
|
156728510651
|
|
04/04/2025
|
16:24:16
|
133
|
1180.50
|
BATE
|
156728510653
|
|
04/04/2025
|
16:24:16
|
54
|
1180.50
|
BATE
|
156728510654
|
|
04/04/2025
|
16:24:17
|
21
|
1180.50
|
XLON
|
E0MaLb7yLMsh
|
|
04/04/2025
|
16:24:59
|
19
|
1180.50
|
XLON
|
E0MaLb7yLPYE
|
|
04/04/2025
|
16:25:00
|
351
|
1180.00
|
XLON
|
E0MaLb7yLPhP
|
|
04/04/2025
|
16:25:00
|
348
|
1180.00
|
XLON
|
E0MaLb7yLPhR
|
|
04/04/2025
|
16:25:00
|
356
|
1180.00
|
BATE
|
156728511298
|
|
04/04/2025
|
16:25:00
|
1,437
|
1180.50
|
XLON
|
E0MaLb7yLPaB
|
|
04/04/2025
|
16:25:00
|
587
|
1180.50
|
XLON
|
E0MaLb7yLPaG
|
|
04/04/2025
|
16:25:00
|
587
|
1180.50
|
BATE
|
156728511281
|
|
04/04/2025
|
16:25:00
|
2,265
|
1180.50
|
CHIX
|
2977838506026
|
|
04/04/2025
|
16:25:27
|
472
|
1180.00
|
XLON
|
E0MaLb7yLTBW
|
|
04/04/2025
|
16:25:27
|
135
|
1180.00
|
BATE
|
156728512170
|
|
04/04/2025
|
16:25:27
|
523
|
1180.00
|
CHIX
|
2977838507050
|
|
04/04/2025
|
16:27:00
|
469
|
1179.50
|
XLON
|
E0MaLb7yLb7b
|
|
04/04/2025
|
16:27:00
|
134
|
1179.50
|
BATE
|
156728513772
|
|
04/04/2025
|
16:27:00
|
757
|
1179.50
|
CHIX
|
2977838509189
|
|
04/04/2025
|
16:27:00
|
521
|
1179.50
|
CHIX
|
2977838509190
|
|
04/04/2025
|
16:27:24
|
613
|
1179.50
|
XLON
|
E0MaLb7yLcpG
|
|
04/04/2025
|
16:27:24
|
176
|
1179.50
|
BATE
|
156728514244
|
|
04/04/2025
|
16:27:24
|
678
|
1179.50
|
CHIX
|
2977838509856
|
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 or visit
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.
END
POSBLGDSXDGDGUS
Grafico Azioni Pearson (LSE:PSON)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Pearson (LSE:PSON)
Storico
Da Apr 2024 a Apr 2025
