6th August 2024
Melrose Industries PLC
("Melrose" or the "Company")
Transaction in Own Shares
The Company announces today it has purchased the following number of its ordinary shares of £0.001 each through Investec Bank plc ("Investec").
Ordinary Shares
| Date of purchase: | 5th August 2024 |
| Aggregate number of ordinary shares purchased: | 1,916,443 |
| Lowest price per share (pence): | 434.20 |
| Highest price per share (pence): | 469.60 |
| Weighted average price per day (pence): | 451.6134 |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company has 43,750,657 ordinary shares in treasury and has 1,307,724,664 ordinary shares in issue (excluding treasury shares).
The table below contains detailed information about the purchases made as part of the buyback programme.
Aggregate information:
| Venue | Volume-weighted average price (p) | Aggregated volume | Lowest price per share (p) | Highest price per share (p) |
| XLON | 447.4922 | 851,943 | 434.20 | 469.60 |
| CHIX | 456.0043 | 333,000 | 453.00 | 460.20 |
| BATE | 456.6227 | 518,550 | 452.00 | 467.10 |
| AQXE | 439.1018 | 83,500 | 438.20 | 440.00 |
| TRQX | 455.4442 | 129,450 | 452.00 | 458.00 |
Individual Transactions
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of UK law, a full breakdown of the individual trades made by Investec on behalf of the Company as part of the Programme is detailed below:
| Date and time of each trade | Number of shares purchased | Price (pence per share) | Trading Venue | Transaction Reference Number |
| 05 August 2024 08:00:20 | 628 | 469.60 | XLON | 00290953524TRLO1 |
| 05 August 2024 08:00:44 | 47,323 | 467.10 | BATE | 00290953929TRLO1 |
| 05 August 2024 08:00:44 | 2,677 | 467.10 | BATE | 00290953930TRLO1 |
| 05 August 2024 08:00:46 | 953 | 467.10 | XLON | 00290953977TRLO1 |
| 05 August 2024 08:00:47 | 307 | 465.90 | XLON | 00290953989TRLO1 |
| 05 August 2024 08:01:27 | 638 | 463.60 | XLON | 00290954920TRLO1 |
| 05 August 2024 08:01:27 | 214 | 463.60 | XLON | 00290954921TRLO1 |
| 05 August 2024 08:01:27 | 105 | 463.60 | XLON | 00290954922TRLO1 |
| 05 August 2024 08:01:27 | 318 | 463.60 | XLON | 00290954923TRLO1 |
| 05 August 2024 08:01:51 | 37,698 | 460.20 | CHIX | 00290955317TRLO1 |
| 05 August 2024 08:01:51 | 12,302 | 460.20 | CHIX | 00290955318TRLO1 |
| 05 August 2024 08:01:51 | 924 | 460.20 | XLON | 00290955319TRLO1 |
| 05 August 2024 08:03:01 | 21,695 | 458.00 | TRQX | 00290956667TRLO1 |
| 05 August 2024 08:03:01 | 813 | 458.00 | TRQX | 00290956668TRLO1 |
| 05 August 2024 08:03:20 | 2,492 | 458.00 | TRQX | 00290956996TRLO1 |
| 05 August 2024 08:03:48 | 981 | 457.70 | XLON | 00290957534TRLO1 |
| 05 August 2024 08:05:01 | 631 | 459.50 | XLON | 00290958891TRLO1 |
| 05 August 2024 08:05:12 | 642 | 458.20 | XLON | 00290959045TRLO1 |
| 05 August 2024 08:05:35 | 49,516 | 458.00 | BATE | 00290959463TRLO1 |
| 05 August 2024 08:05:35 | 484 | 458.00 | BATE | 00290959464TRLO1 |
| 05 August 2024 08:05:35 | 601 | 458.00 | XLON | 00290959466TRLO1 |
| 05 August 2024 08:05:35 | 300 | 458.00 | XLON | 00290959467TRLO1 |
| 05 August 2024 08:05:35 | 300 | 458.00 | XLON | 00290959468TRLO1 |
| 05 August 2024 08:08:32 | 900 | 458.30 | XLON | 00290962659TRLO1 |
| 05 August 2024 08:08:32 | 371 | 458.40 | XLON | 00290962660TRLO1 |
| 05 August 2024 08:08:47 | 25,000 | 458.00 | TRQX | 00290962862TRLO1 |
| 05 August 2024 08:08:47 | 1,260 | 458.00 | XLON | 00290962863TRLO1 |
| 05 August 2024 08:08:57 | 47,789 | 457.00 | BATE | 00290963003TRLO1 |
| 05 August 2024 08:08:57 | 1,379 | 457.00 | BATE | 00290963004TRLO1 |
| 05 August 2024 08:08:57 | 832 | 457.00 | BATE | 00290963005TRLO1 |
| 05 August 2024 08:08:57 | 1,600 | 457.00 | XLON | 00290963002TRLO1 |
| 05 August 2024 08:09:01 | 1,518 | 456.20 | XLON | 00290963090TRLO1 |
| 05 August 2024 08:09:40 | 50,000 | 456.00 | BATE | 00290963746TRLO1 |
| 05 August 2024 08:10:37 | 19,375 | 454.00 | BATE | 00290964712TRLO1 |
| 05 August 2024 08:12:35 | 2,412 | 454.30 | BATE | 00290966676TRLO1 |
| 05 August 2024 08:12:35 | 19,640 | 454.30 | BATE | 00290966677TRLO1 |
| 05 August 2024 08:12:35 | 2,498 | 454.30 | BATE | 00290966678TRLO1 |
| 05 August 2024 08:12:35 | 6,075 | 454.30 | BATE | 00290966679TRLO1 |
| 05 August 2024 08:14:20 | 8,560 | 453.50 | CHIX | 00290968110TRLO1 |
| 05 August 2024 08:14:21 | 16,440 | 453.50 | CHIX | 00290968115TRLO1 |
| 05 August 2024 08:14:21 | 1,271 | 453.50 | XLON | 00290968117TRLO1 |
| 05 August 2024 08:14:54 | 12,040 | 452.00 | TRQX | 00290968551TRLO1 |
| 05 August 2024 08:14:54 | 6,500 | 452.00 | TRQX | 00290968552TRLO1 |
| 05 August 2024 08:14:54 | 6,460 | 452.00 | TRQX | 00290968555TRLO1 |
| 05 August 2024 08:14:54 | 16,320 | 452.00 | BATE | 00290968553TRLO1 |
| 05 August 2024 08:14:54 | 980 | 452.00 | BATE | 00290968554TRLO1 |
| 05 August 2024 08:14:54 | 6,500 | 452.00 | BATE | 00290968556TRLO1 |
| 05 August 2024 08:14:54 | 6,500 | 452.00 | BATE | 00290968557TRLO1 |
| 05 August 2024 08:14:54 | 4,815 | 452.00 | BATE | 00290968558TRLO1 |
| 05 August 2024 08:14:54 | 2,547 | 452.00 | BATE | 00290968559TRLO1 |
| 05 August 2024 08:14:54 | 12,338 | 452.00 | BATE | 00290968560TRLO1 |
| 05 August 2024 08:14:54 | 919 | 452.00 | XLON | 00290968561TRLO1 |
| 05 August 2024 08:15:52 | 24,395 | 453.00 | CHIX | 00290969366TRLO1 |
| 05 August 2024 08:15:52 | 605 | 453.00 | CHIX | 00290969367TRLO1 |
| 05 August 2024 08:16:19 | 945 | 453.50 | XLON | 00290969719TRLO1 |
| 05 August 2024 08:17:00 | 907 | 453.70 | XLON | 00290970203TRLO1 |
| 05 August 2024 08:17:20 | 938 | 453.70 | XLON | 00290970527TRLO1 |
| 05 August 2024 08:17:20 | 838 | 453.80 | XLON | 00290970528TRLO1 |
| 05 August 2024 08:17:20 | 100 | 453.90 | XLON | 00290970529TRLO1 |
| 05 August 2024 08:17:20 | 968 | 453.40 | XLON | 00290970530TRLO1 |
| 05 August 2024 08:17:28 | 650 | 453.00 | XLON | 00290970609TRLO1 |
| 05 August 2024 08:17:28 | 325 | 453.00 | XLON | 00290970610TRLO1 |
| 05 August 2024 08:17:49 | 609 | 452.60 | XLON | 00290970919TRLO1 |
| 05 August 2024 08:17:50 | 151 | 452.20 | XLON | 00290970931TRLO1 |
| 05 August 2024 08:17:56 | 649 | 453.00 | XLON | 00290971033TRLO1 |
| 05 August 2024 08:18:00 | 598 | 452.60 | XLON | 00290971114TRLO1 |
| 05 August 2024 08:18:46 | 641 | 454.50 | XLON | 00290971851TRLO1 |
| 05 August 2024 08:19:27 | 613 | 454.90 | XLON | 00290972560TRLO1 |
| 05 August 2024 08:19:48 | 8,003 | 454.70 | CHIX | 00290972900TRLO1 |
| 05 August 2024 08:19:48 | 641 | 455.80 | XLON | 00290972932TRLO1 |
| 05 August 2024 08:19:48 | 616 | 455.30 | XLON | 00290972947TRLO1 |
| 05 August 2024 08:19:48 | 617 | 455.00 | XLON | 00290972956TRLO1 |
| 05 August 2024 08:19:48 | 309 | 454.90 | XLON | 00290972957TRLO1 |
| 05 August 2024 08:19:48 | 310 | 454.90 | XLON | 00290972959TRLO1 |
| 05 August 2024 08:19:49 | 5,016 | 454.70 | CHIX | 00290972987TRLO1 |
| 05 August 2024 08:19:49 | 17,453 | 454.70 | CHIX | 00290972988TRLO1 |
| 05 August 2024 08:19:49 | 6,500 | 454.70 | CHIX | 00290972989TRLO1 |
| 05 August 2024 08:19:49 | 6,598 | 454.70 | CHIX | 00290972990TRLO1 |
| 05 August 2024 08:19:59 | 6,430 | 454.70 | CHIX | 00290973199TRLO1 |
| 05 August 2024 08:19:59 | 620 | 455.50 | XLON | 00290973196TRLO1 |
| 05 August 2024 08:20:03 | 310 | 454.60 | XLON | 00290973236TRLO1 |
| 05 August 2024 08:20:05 | 323 | 454.50 | XLON | 00290973266TRLO1 |
| 05 August 2024 08:20:05 | 306 | 454.20 | XLON | 00290973273TRLO1 |
| 05 August 2024 08:20:30 | 13,963 | 454.30 | TRQX | 00290973692TRLO1 |
| 05 August 2024 08:20:30 | 3,557 | 454.30 | TRQX | 00290973693TRLO1 |
| 05 August 2024 08:21:03 | 315 | 456.70 | XLON | 00290974211TRLO1 |
| 05 August 2024 08:21:05 | 26,090 | 456.30 | BATE | 00290974259TRLO1 |
| 05 August 2024 08:21:05 | 5,964 | 456.30 | BATE | 00290974260TRLO1 |
| 05 August 2024 08:21:05 | 6,500 | 456.30 | BATE | 00290974261TRLO1 |
| 05 August 2024 08:21:05 | 6,500 | 456.30 | BATE | 00290974262TRLO1 |
| 05 August 2024 08:21:05 | 269 | 456.30 | BATE | 00290974264TRLO1 |
| 05 August 2024 08:21:05 | 147 | 456.30 | BATE | 00290974266TRLO1 |
| 05 August 2024 08:21:05 | 54,530 | 456.30 | BATE | 00290974267TRLO1 |
| 05 August 2024 08:21:05 | 327 | 456.40 | XLON | 00290974257TRLO1 |
| 05 August 2024 08:21:05 | 321 | 456.30 | XLON | 00290974263TRLO1 |
| 05 August 2024 08:21:05 | 321 | 456.20 | XLON | 00290974270TRLO1 |
| 05 August 2024 08:21:15 | 322 | 456.60 | XLON | 00290974475TRLO1 |
| 05 August 2024 08:21:17 | 325 | 456.40 | XLON | 00290974515TRLO1 |
| 05 August 2024 08:21:21 | 328 | 456.50 | XLON | 00290974581TRLO1 |
| 05 August 2024 08:21:21 | 314 | 456.40 | XLON | 00290974585TRLO1 |
| 05 August 2024 08:21:23 | 288 | 456.20 | CHIX | 00290974619TRLO1 |
| 05 August 2024 08:21:23 | 343 | 456.20 | CHIX | 00290974620TRLO1 |
| 05 August 2024 08:21:23 | 6,333 | 456.30 | CHIX | 00290974621TRLO1 |
| 05 August 2024 08:21:23 | 6,500 | 456.30 | CHIX | 00290974622TRLO1 |
| 05 August 2024 08:21:23 | 1,986 | 456.30 | CHIX | 00290974623TRLO1 |
| 05 August 2024 08:21:23 | 6,500 | 456.30 | CHIX | 00290974624TRLO1 |
| 05 August 2024 08:21:23 | 1,955 | 456.30 | CHIX | 00290974625TRLO1 |
| 05 August 2024 08:21:24 | 327 | 456.30 | XLON | 00290974635TRLO1 |
| 05 August 2024 08:21:25 | 7,800 | 456.30 | CHIX | 00290974663TRLO1 |
| 05 August 2024 08:21:25 | 308 | 456.30 | XLON | 00290974664TRLO1 |
| 05 August 2024 08:21:26 | 2,932 | 456.30 | CHIX | 00290974688TRLO1 |
| 05 August 2024 08:21:26 | 2,050 | 456.30 | CHIX | 00290974689TRLO1 |
| 05 August 2024 08:21:26 | 6,500 | 456.30 | CHIX | 00290974690TRLO1 |
| 05 August 2024 08:21:26 | 1,962 | 456.30 | CHIX | 00290974691TRLO1 |
| 05 August 2024 08:21:26 | 3,410 | 456.30 | CHIX | 00290974695TRLO1 |
| 05 August 2024 08:21:26 | 613 | 456.30 | CHIX | 00290974696TRLO1 |
| 05 August 2024 08:21:34 | 828 | 456.30 | CHIX | 00290974813TRLO1 |
| 05 August 2024 08:21:43 | 310 | 456.30 | XLON | 00290974981TRLO1 |
| 05 August 2024 08:21:43 | 325 | 456.20 | XLON | 00290974983TRLO1 |
| 05 August 2024 08:21:44 | 326 | 456.30 | XLON | 00290974993TRLO1 |
| 05 August 2024 08:21:44 | 222 | 456.30 | XLON | 00290974994TRLO1 |
| 05 August 2024 08:21:48 | 299 | 455.60 | XLON | 00290975096TRLO1 |
| 05 August 2024 08:22:29 | 321 | 456.70 | XLON | 00290975802TRLO1 |
| 05 August 2024 08:22:29 | 72 | 456.70 | XLON | 00290975805TRLO1 |
| 05 August 2024 08:22:29 | 301 | 456.70 | XLON | 00290975808TRLO1 |
| 05 August 2024 08:22:53 | 304 | 456.10 | XLON | 00290976386TRLO1 |
| 05 August 2024 08:22:54 | 327 | 456.00 | XLON | 00290976387TRLO1 |
| 05 August 2024 08:22:54 | 299 | 456.00 | XLON | 00290976389TRLO1 |
| 05 August 2024 08:22:54 | 302 | 456.00 | XLON | 00290976392TRLO1 |
| 05 August 2024 08:22:58 | 305 | 456.00 | XLON | 00290976474TRLO1 |
| 05 August 2024 08:23:12 | 702 | 454.30 | TRQX | 00290976673TRLO1 |
| 05 August 2024 08:23:21 | 6,500 | 454.30 | TRQX | 00290976811TRLO1 |
| 05 August 2024 08:23:21 | 278 | 454.30 | TRQX | 00290976812TRLO1 |
| 05 August 2024 08:23:31 | 597 | 454.40 | XLON | 00290976986TRLO1 |
| 05 August 2024 08:23:32 | 3,267 | 454.00 | BATE | 00290977028TRLO1 |
| 05 August 2024 08:23:32 | 30,537 | 454.00 | BATE | 00290977029TRLO1 |
| 05 August 2024 08:24:09 | 6,500 | 454.00 | BATE | 00290977576TRLO1 |
| 05 August 2024 08:24:09 | 9,696 | 454.00 | BATE | 00290977577TRLO1 |
| 05 August 2024 08:24:09 | 625 | 454.20 | XLON | 00290977578TRLO1 |
| 05 August 2024 08:24:28 | 634 | 456.00 | XLON | 00290977934TRLO1 |
| 05 August 2024 08:25:32 | 655 | 456.10 | XLON | 00290978983TRLO1 |
| 05 August 2024 08:25:32 | 315 | 456.00 | XLON | 00290978984TRLO1 |
| 05 August 2024 08:25:50 | 10,054 | 455.80 | CHIX | 00290979265TRLO1 |
| 05 August 2024 08:25:50 | 24,099 | 455.80 | CHIX | 00290979266TRLO1 |
| 05 August 2024 08:25:51 | 14,210 | 455.80 | CHIX | 00290979270TRLO1 |
| 05 August 2024 08:25:51 | 1,637 | 455.80 | CHIX | 00290979271TRLO1 |
| 05 August 2024 08:26:07 | 2,604 | 455.00 | TRQX | 00290979535TRLO1 |
| 05 August 2024 08:26:07 | 6,162 | 455.00 | TRQX | 00290979536TRLO1 |
| 05 August 2024 08:26:07 | 6,162 | 455.00 | TRQX | 00290979537TRLO1 |
| 05 August 2024 08:26:07 | 6,500 | 455.00 | TRQX | 00290979538TRLO1 |
| 05 August 2024 08:26:07 | 6,500 | 455.00 | TRQX | 00290979539TRLO1 |
| 05 August 2024 08:26:07 | 1,522 | 455.00 | TRQX | 00290979540TRLO1 |
| 05 August 2024 08:26:07 | 350 | 454.90 | XLON | 00290979529TRLO1 |
| 05 August 2024 08:26:07 | 912 | 454.90 | XLON | 00290979530TRLO1 |
| 05 August 2024 08:26:07 | 315 | 454.90 | XLON | 00290979531TRLO1 |
| 05 August 2024 08:26:07 | 350 | 455.00 | XLON | 00290979532TRLO1 |
| 05 August 2024 08:26:07 | 1,227 | 455.00 | XLON | 00290979533TRLO1 |
| 05 August 2024 08:27:13 | 2,608 | 454.30 | CHIX | 00290980605TRLO1 |
| 05 August 2024 08:27:13 | 2,606 | 454.30 | CHIX | 00290980619TRLO1 |
| 05 August 2024 08:27:13 | 9,893 | 454.30 | CHIX | 00290980620TRLO1 |
| 05 August 2024 08:27:13 | 9,893 | 454.30 | CHIX | 00290980621TRLO1 |
| 05 August 2024 08:30:05 | 617 | 455.60 | XLON | 00290983466TRLO1 |
| 05 August 2024 08:35:22 | 914 | 458.00 | XLON | 00290988772TRLO1 |
| 05 August 2024 08:35:43 | 623 | 457.60 | XLON | 00290989168TRLO1 |
| 05 August 2024 08:35:43 | 601 | 457.40 | XLON | 00290989169TRLO1 |
| 05 August 2024 08:38:28 | 1,978 | 456.60 | CHIX | 00290991597TRLO1 |
| 05 August 2024 08:38:28 | 17,428 | 456.60 | CHIX | 00290991598TRLO1 |
| 05 August 2024 08:38:29 | 290 | 456.60 | CHIX | 00290991608TRLO1 |
| 05 August 2024 08:38:51 | 601 | 457.00 | XLON | 00290992033TRLO1 |
| 05 August 2024 08:39:59 | 641 | 457.90 | XLON | 00290993379TRLO1 |
| 05 August 2024 08:40:45 | 608 | 457.90 | XLON | 00290994293TRLO1 |
| 05 August 2024 08:40:45 | 647 | 457.60 | XLON | 00290994294TRLO1 |
| 05 August 2024 08:40:49 | 647 | 457.40 | XLON | 00290994363TRLO1 |
| 05 August 2024 08:41:07 | 5,304 | 456.60 | CHIX | 00290994666TRLO1 |
| 05 August 2024 08:41:46 | 650 | 456.70 | XLON | 00290995662TRLO1 |
| 05 August 2024 08:42:24 | 5,682 | 456.50 | CHIX | 00290996903TRLO1 |
| 05 August 2024 08:42:24 | 6,500 | 456.50 | CHIX | 00290996904TRLO1 |
| 05 August 2024 08:42:24 | 6,500 | 456.50 | CHIX | 00290996905TRLO1 |
| 05 August 2024 08:42:24 | 6,500 | 456.50 | CHIX | 00290996906TRLO1 |
| 05 August 2024 08:42:24 | 2,050 | 456.50 | CHIX | 00290996907TRLO1 |
| 05 August 2024 08:42:24 | 260 | 456.50 | CHIX | 00290996908TRLO1 |
| 05 August 2024 08:42:24 | 3,484 | 456.50 | CHIX | 00290996909TRLO1 |
| 05 August 2024 08:42:24 | 2,024 | 456.50 | CHIX | 00290996910TRLO1 |
| 05 August 2024 08:42:24 | 1,516 | 456.60 | XLON | 00290996911TRLO1 |
| 05 August 2024 08:43:01 | 730 | 456.40 | XLON | 00290998166TRLO1 |
| 05 August 2024 08:43:01 | 530 | 456.40 | XLON | 00290998167TRLO1 |
| 05 August 2024 08:43:09 | 42 | 456.40 | XLON | 00290998362TRLO1 |
| 05 August 2024 08:43:09 | 1,260 | 456.40 | XLON | 00290998363TRLO1 |
| 05 August 2024 08:43:09 | 1,254 | 456.30 | XLON | 00290998364TRLO1 |
| 05 August 2024 08:43:26 | 1,259 | 456.10 | XLON | 00290999095TRLO1 |
| 05 August 2024 08:45:04 | 969 | 456.20 | XLON | 00291000726TRLO1 |
| 05 August 2024 08:46:06 | 963 | 458.20 | XLON | 00291001825TRLO1 |
| 05 August 2024 08:46:07 | 910 | 457.80 | XLON | 00291001845TRLO1 |
| 05 August 2024 08:46:09 | 981 | 457.80 | XLON | 00291001910TRLO1 |
| 05 August 2024 08:46:11 | 938 | 457.50 | XLON | 00291001937TRLO1 |
| 05 August 2024 08:47:23 | 630 | 457.70 | XLON | 00291003148TRLO1 |
| 05 August 2024 08:48:05 | 564 | 459.80 | XLON | 00291003877TRLO1 |
| 05 August 2024 08:48:05 | 88 | 459.80 | XLON | 00291003878TRLO1 |
| 05 August 2024 08:48:38 | 653 | 459.20 | XLON | 00291004431TRLO1 |
| 05 August 2024 08:50:04 | 622 | 458.80 | XLON | 00291005997TRLO1 |
| 05 August 2024 08:50:27 | 630 | 458.10 | XLON | 00291006372TRLO1 |
| 05 August 2024 08:51:14 | 960 | 457.60 | XLON | 00291007112TRLO1 |
| 05 August 2024 08:51:15 | 973 | 457.50 | XLON | 00291007127TRLO1 |
| 05 August 2024 08:52:01 | 975 | 458.30 | XLON | 00291008091TRLO1 |
| 05 August 2024 08:52:03 | 612 | 457.90 | XLON | 00291008142TRLO1 |
| 05 August 2024 08:52:20 | 624 | 457.50 | XLON | 00291008350TRLO1 |
| 05 August 2024 08:52:20 | 599 | 457.30 | XLON | 00291008351TRLO1 |
| 05 August 2024 08:53:03 | 602 | 457.30 | XLON | 00291009203TRLO1 |
| 05 August 2024 08:54:33 | 601 | 456.90 | XLON | 00291010817TRLO1 |
| 05 August 2024 08:55:04 | 626 | 457.10 | XLON | 00291011381TRLO1 |
| 05 August 2024 08:56:51 | 623 | 456.40 | XLON | 00291014414TRLO1 |
| 05 August 2024 08:57:03 | 629 | 456.30 | XLON | 00291014653TRLO1 |
| 05 August 2024 08:57:04 | 646 | 456.10 | XLON | 00291014661TRLO1 |
| 05 August 2024 08:58:30 | 632 | 458.10 | XLON | 00291016309TRLO1 |
| 05 August 2024 08:58:43 | 642 | 457.30 | XLON | 00291016539TRLO1 |
| 05 August 2024 08:59:05 | 982 | 457.20 | XLON | 00291017089TRLO1 |
| 05 August 2024 08:59:22 | 895 | 457.20 | XLON | 00291017410TRLO1 |
| 05 August 2024 08:59:48 | 904 | 456.50 | XLON | 00291017949TRLO1 |
| 05 August 2024 09:00:08 | 600 | 456.60 | XLON | 00291018368TRLO1 |
| 05 August 2024 09:00:11 | 599 | 456.60 | XLON | 00291018432TRLO1 |
| 05 August 2024 09:00:33 | 622 | 456.40 | XLON | 00291018884TRLO1 |
| 05 August 2024 09:01:00 | 641 | 457.00 | XLON | 00291019393TRLO1 |
| 05 August 2024 09:01:46 | 910 | 456.50 | XLON | 00291020461TRLO1 |
| 05 August 2024 09:02:28 | 6,499 | 456.00 | BATE | 00291022647TRLO1 |
| 05 August 2024 09:02:28 | 5,502 | 456.00 | BATE | 00291022648TRLO1 |
| 05 August 2024 09:02:28 | 12,999 | 456.00 | BATE | 00291022649TRLO1 |
| 05 August 2024 09:02:28 | 1,938 | 455.70 | XLON | 00291022646TRLO1 |
| 05 August 2024 09:02:28 | 1,368 | 455.60 | XLON | 00291022651TRLO1 |
| 05 August 2024 09:02:28 | 453 | 455.60 | XLON | 00291022652TRLO1 |
| 05 August 2024 09:02:28 | 1,826 | 455.30 | XLON | 00291022657TRLO1 |
| 05 August 2024 09:03:04 | 4,040 | 455.00 | BATE | 00291024411TRLO1 |
| 05 August 2024 09:03:04 | 980 | 455.00 | BATE | 00291024412TRLO1 |
| 05 August 2024 09:03:04 | 9,990 | 455.00 | BATE | 00291024413TRLO1 |
| 05 August 2024 09:03:04 | 9,990 | 455.00 | BATE | 00291024414TRLO1 |
| 05 August 2024 09:03:04 | 1,538 | 455.00 | XLON | 00291024416TRLO1 |
| 05 August 2024 09:03:04 | 307 | 455.00 | XLON | 00291024417TRLO1 |
| 05 August 2024 09:03:04 | 307 | 455.00 | XLON | 00291024418TRLO1 |
| 05 August 2024 09:03:04 | 308 | 455.00 | XLON | 00291024419TRLO1 |
| 05 August 2024 09:03:13 | 2,092 | 454.40 | XLON | 00291024879TRLO1 |
| 05 August 2024 09:03:30 | 1,813 | 454.10 | XLON | 00291025717TRLO1 |
| 05 August 2024 09:03:30 | 1,891 | 454.10 | XLON | 00291025718TRLO1 |
| 05 August 2024 09:03:30 | 1,891 | 454.10 | XLON | 00291025719TRLO1 |
| 05 August 2024 09:03:38 | 806 | 453.90 | XLON | 00291026279TRLO1 |
| 05 August 2024 09:03:38 | 770 | 453.90 | XLON | 00291026280TRLO1 |
| 05 August 2024 09:03:50 | 1,506 | 453.10 | XLON | 00291026692TRLO1 |
| 05 August 2024 09:04:58 | 1,294 | 454.00 | XLON | 00291027930TRLO1 |
| 05 August 2024 09:05:29 | 364 | 454.20 | XLON | 00291028506TRLO1 |
| 05 August 2024 09:05:29 | 550 | 454.20 | XLON | 00291028507TRLO1 |
| 05 August 2024 09:06:02 | 622 | 454.80 | XLON | 00291029270TRLO1 |
| 05 August 2024 09:06:44 | 619 | 455.30 | XLON | 00291030638TRLO1 |
| 05 August 2024 09:09:21 | 385 | 459.40 | XLON | 00291034271TRLO1 |
| 05 August 2024 09:09:21 | 234 | 459.40 | XLON | 00291034272TRLO1 |
| 05 August 2024 09:10:07 | 324 | 459.50 | XLON | 00291035096TRLO1 |
| 05 August 2024 09:10:14 | 310 | 459.90 | XLON | 00291035250TRLO1 |
| 05 August 2024 09:10:14 | 310 | 459.80 | XLON | 00291035251TRLO1 |
| 05 August 2024 09:10:15 | 316 | 459.50 | XLON | 00291035268TRLO1 |
| 05 August 2024 09:10:17 | 322 | 459.40 | XLON | 00291035320TRLO1 |
| 05 August 2024 09:10:47 | 613 | 459.20 | XLON | 00291035922TRLO1 |
| 05 August 2024 09:11:28 | 317 | 459.40 | XLON | 00291036679TRLO1 |
| 05 August 2024 09:11:33 | 307 | 459.30 | XLON | 00291036835TRLO1 |
| 05 August 2024 09:11:33 | 326 | 459.10 | XLON | 00291036836TRLO1 |
| 05 August 2024 09:11:46 | 326 | 458.40 | XLON | 00291037095TRLO1 |
| 05 August 2024 09:12:18 | 318 | 457.80 | XLON | 00291038007TRLO1 |
| 05 August 2024 09:13:10 | 322 | 458.10 | XLON | 00291039022TRLO1 |
| 05 August 2024 09:13:54 | 301 | 457.80 | XLON | 00291039720TRLO1 |
| 05 August 2024 09:15:54 | 623 | 458.50 | XLON | 00291041873TRLO1 |
| 05 August 2024 09:18:11 | 642 | 459.60 | XLON | 00291044306TRLO1 |
| 05 August 2024 09:18:12 | 602 | 459.60 | XLON | 00291044332TRLO1 |
| 05 August 2024 09:18:28 | 614 | 459.30 | XLON | 00291044576TRLO1 |
| 05 August 2024 09:19:43 | 623 | 459.90 | XLON | 00291045731TRLO1 |
| 05 August 2024 09:19:57 | 621 | 459.90 | XLON | 00291045981TRLO1 |
| 05 August 2024 09:20:33 | 609 | 459.90 | XLON | 00291046581TRLO1 |
| 05 August 2024 09:21:07 | 653 | 459.10 | XLON | 00291047072TRLO1 |
| 05 August 2024 09:23:12 | 598 | 459.50 | XLON | 00291049359TRLO1 |
| 05 August 2024 09:24:01 | 323 | 459.40 | XLON | 00291050365TRLO1 |
| 05 August 2024 09:24:01 | 324 | 459.40 | XLON | 00291050366TRLO1 |
| 05 August 2024 09:25:11 | 647 | 459.30 | XLON | 00291051730TRLO1 |
| 05 August 2024 09:26:10 | 627 | 458.70 | XLON | 00291052887TRLO1 |
| 05 August 2024 09:26:31 | 608 | 458.80 | XLON | 00291053370TRLO1 |
| 05 August 2024 09:27:23 | 623 | 458.20 | XLON | 00291054750TRLO1 |
| 05 August 2024 09:28:06 | 198 | 458.00 | XLON | 00291055699TRLO1 |
| 05 August 2024 09:28:06 | 439 | 458.00 | XLON | 00291055700TRLO1 |
| 05 August 2024 09:28:08 | 604 | 457.80 | XLON | 00291055883TRLO1 |
| 05 August 2024 09:30:45 | 941 | 457.70 | XLON | 00291059458TRLO1 |
| 05 August 2024 09:31:12 | 983 | 457.40 | XLON | 00291060124TRLO1 |
| 05 August 2024 09:31:12 | 599 | 457.10 | XLON | 00291060131TRLO1 |
| 05 August 2024 09:31:58 | 923 | 456.60 | XLON | 00291061045TRLO1 |
| 05 August 2024 09:31:59 | 900 | 456.60 | XLON | 00291061059TRLO1 |
| 05 August 2024 09:32:27 | 6,500 | 456.20 | BATE | 00291061569TRLO1 |
| 05 August 2024 09:32:27 | 6,500 | 456.20 | BATE | 00291061570TRLO1 |
| 05 August 2024 09:32:27 | 980 | 456.20 | BATE | 00291061571TRLO1 |
| 05 August 2024 09:32:27 | 300 | 456.20 | BATE | 00291061572TRLO1 |
| 05 August 2024 09:32:27 | 3,479 | 456.20 | BATE | 00291061573TRLO1 |
| 05 August 2024 09:32:27 | 791 | 456.20 | BATE | 00291061579TRLO1 |
| 05 August 2024 09:32:36 | 613 | 455.70 | XLON | 00291061770TRLO1 |
| 05 August 2024 09:32:38 | 599 | 455.40 | XLON | 00291061793TRLO1 |
| 05 August 2024 09:32:50 | 602 | 455.70 | XLON | 00291062032TRLO1 |
| 05 August 2024 09:33:13 | 599 | 455.60 | XLON | 00291062672TRLO1 |
| 05 August 2024 09:33:14 | 634 | 455.40 | XLON | 00291062703TRLO1 |
| 05 August 2024 09:33:32 | 622 | 455.30 | XLON | 00291063079TRLO1 |
| 05 August 2024 09:33:32 | 614 | 455.20 | XLON | 00291063090TRLO1 |
| 05 August 2024 09:34:13 | 648 | 454.80 | XLON | 00291064213TRLO1 |
| 05 August 2024 09:34:13 | 527 | 454.80 | XLON | 00291064214TRLO1 |
| 05 August 2024 09:34:13 | 117 | 454.80 | XLON | 00291064215TRLO1 |
| 05 August 2024 09:34:15 | 644 | 454.50 | XLON | 00291064236TRLO1 |
| 05 August 2024 09:34:15 | 618 | 454.40 | XLON | 00291064237TRLO1 |
| 05 August 2024 09:34:19 | 618 | 454.30 | XLON | 00291064326TRLO1 |
| 05 August 2024 09:34:30 | 639 | 454.60 | XLON | 00291064677TRLO1 |
| 05 August 2024 09:34:51 | 320 | 454.50 | XLON | 00291066052TRLO1 |
| 05 August 2024 09:34:51 | 319 | 454.50 | XLON | 00291066053TRLO1 |
| 05 August 2024 09:36:30 | 303 | 455.10 | XLON | 00291068098TRLO1 |
| 05 August 2024 09:36:30 | 326 | 454.90 | XLON | 00291068099TRLO1 |
| 05 August 2024 09:36:31 | 328 | 454.70 | XLON | 00291068104TRLO1 |
| 05 August 2024 09:36:35 | 321 | 454.50 | XLON | 00291068177TRLO1 |
| 05 August 2024 09:36:47 | 303 | 454.20 | XLON | 00291068421TRLO1 |
| 05 August 2024 09:36:47 | 303 | 454.20 | XLON | 00291068422TRLO1 |
| 05 August 2024 09:37:07 | 621 | 454.10 | XLON | 00291068933TRLO1 |
| 05 August 2024 09:37:15 | 598 | 453.70 | XLON | 00291069101TRLO1 |
| 05 August 2024 09:37:15 | 40 | 453.70 | XLON | 00291069102TRLO1 |
| 05 August 2024 09:37:15 | 638 | 453.80 | XLON | 00291069103TRLO1 |
| 05 August 2024 09:38:15 | 647 | 454.00 | XLON | 00291070287TRLO1 |
| 05 August 2024 09:38:30 | 649 | 453.90 | XLON | 00291070614TRLO1 |
| 05 August 2024 09:38:41 | 641 | 453.80 | XLON | 00291070839TRLO1 |
| 05 August 2024 09:38:41 | 641 | 453.60 | XLON | 00291070840TRLO1 |
| 05 August 2024 09:39:51 | 643 | 454.70 | XLON | 00291072235TRLO1 |
| 05 August 2024 09:40:03 | 599 | 454.60 | XLON | 00291072499TRLO1 |
| 05 August 2024 09:40:06 | 473 | 454.30 | XLON | 00291072579TRLO1 |
| 05 August 2024 09:40:06 | 179 | 454.30 | XLON | 00291072580TRLO1 |
| 05 August 2024 09:40:13 | 598 | 454.10 | XLON | 00291072834TRLO1 |
| 05 August 2024 09:40:33 | 630 | 453.80 | XLON | 00291073271TRLO1 |
| 05 August 2024 09:40:34 | 603 | 453.60 | XLON | 00291073309TRLO1 |
| 05 August 2024 09:40:43 | 325 | 453.50 | XLON | 00291073459TRLO1 |
| 05 August 2024 09:41:53 | 604 | 453.10 | XLON | 00291075004TRLO1 |
| 05 August 2024 09:42:07 | 613 | 453.10 | XLON | 00291075450TRLO1 |
| 05 August 2024 09:42:57 | 319 | 453.40 | XLON | 00291076381TRLO1 |
| 05 August 2024 09:42:57 | 320 | 453.30 | XLON | 00291076382TRLO1 |
| 05 August 2024 09:44:09 | 641 | 453.50 | XLON | 00291077760TRLO1 |
| 05 August 2024 09:44:53 | 311 | 453.20 | XLON | 00291078623TRLO1 |
| 05 August 2024 09:44:55 | 317 | 453.10 | XLON | 00291078650TRLO1 |
| 05 August 2024 09:45:33 | 319 | 452.70 | XLON | 00291079519TRLO1 |
| 05 August 2024 09:46:14 | 323 | 453.00 | XLON | 00291080443TRLO1 |
| 05 August 2024 09:46:30 | 306 | 452.90 | XLON | 00291080838TRLO1 |
| 05 August 2024 09:46:34 | 309 | 452.80 | XLON | 00291081059TRLO1 |
| 05 August 2024 09:46:59 | 312 | 452.50 | XLON | 00291082102TRLO1 |
| 05 August 2024 09:47:50 | 631 | 451.50 | XLON | 00291083219TRLO1 |
| 05 August 2024 09:48:01 | 638 | 451.70 | XLON | 00291083491TRLO1 |
| 05 August 2024 09:49:01 | 300 | 452.10 | XLON | 00291084656TRLO1 |
| 05 August 2024 09:49:21 | 312 | 452.30 | XLON | 00291085086TRLO1 |
| 05 August 2024 09:49:21 | 301 | 452.00 | XLON | 00291085088TRLO1 |
| 05 August 2024 09:49:31 | 304 | 451.70 | XLON | 00291085260TRLO1 |
| 05 August 2024 09:49:51 | 322 | 451.10 | XLON | 00291085693TRLO1 |
| 05 August 2024 09:50:57 | 328 | 451.10 | XLON | 00291087082TRLO1 |
| 05 August 2024 09:50:57 | 316 | 451.10 | XLON | 00291087083TRLO1 |
| 05 August 2024 09:51:05 | 317 | 450.80 | XLON | 00291087229TRLO1 |
| 05 August 2024 09:51:06 | 316 | 450.50 | XLON | 00291087232TRLO1 |
| 05 August 2024 09:51:34 | 300 | 450.50 | XLON | 00291087752TRLO1 |
| 05 August 2024 09:51:35 | 300 | 450.40 | XLON | 00291087802TRLO1 |
| 05 August 2024 09:52:38 | 22 | 449.40 | XLON | 00291088992TRLO1 |
| 05 August 2024 09:52:38 | 522 | 449.40 | XLON | 00291088993TRLO1 |
| 05 August 2024 09:52:38 | 69 | 449.40 | XLON | 00291088994TRLO1 |
| 05 August 2024 09:52:38 | 639 | 449.30 | XLON | 00291089001TRLO1 |
| 05 August 2024 09:52:43 | 644 | 449.10 | XLON | 00291089111TRLO1 |
| 05 August 2024 09:53:13 | 645 | 448.40 | XLON | 00291089698TRLO1 |
| 05 August 2024 09:54:15 | 3 | 448.70 | XLON | 00291091005TRLO1 |
| 05 August 2024 09:54:15 | 637 | 448.70 | XLON | 00291091006TRLO1 |
| 05 August 2024 09:54:20 | 634 | 449.30 | XLON | 00291091098TRLO1 |
| 05 August 2024 09:54:50 | 623 | 449.10 | XLON | 00291091563TRLO1 |
| 05 August 2024 09:54:52 | 645 | 449.20 | XLON | 00291091574TRLO1 |
| 05 August 2024 09:54:53 | 624 | 449.20 | XLON | 00291091597TRLO1 |
| 05 August 2024 09:54:53 | 626 | 449.10 | XLON | 00291091598TRLO1 |
| 05 August 2024 09:55:35 | 626 | 448.90 | XLON | 00291092333TRLO1 |
| 05 August 2024 09:56:41 | 621 | 450.40 | XLON | 00291094034TRLO1 |
| 05 August 2024 09:56:42 | 607 | 450.20 | XLON | 00291094055TRLO1 |
| 05 August 2024 09:56:42 | 2 | 450.20 | XLON | 00291094056TRLO1 |
| 05 August 2024 09:56:58 | 602 | 449.70 | XLON | 00291094356TRLO1 |
| 05 August 2024 09:57:41 | 634 | 450.10 | XLON | 00291095915TRLO1 |
| 05 August 2024 09:57:43 | 651 | 450.00 | XLON | 00291095929TRLO1 |
| 05 August 2024 09:57:43 | 609 | 449.90 | XLON | 00291095930TRLO1 |
| 05 August 2024 09:57:43 | 609 | 449.80 | XLON | 00291095931TRLO1 |
| 05 August 2024 09:57:51 | 609 | 449.50 | XLON | 00291096080TRLO1 |
| 05 August 2024 09:58:09 | 469 | 449.50 | XLON | 00291096848TRLO1 |
| 05 August 2024 09:58:09 | 165 | 449.50 | XLON | 00291096849TRLO1 |
| 05 August 2024 09:58:37 | 644 | 449.30 | XLON | 00291097786TRLO1 |
| 05 August 2024 09:59:27 | 620 | 450.10 | XLON | 00291100158TRLO1 |
| 05 August 2024 09:59:45 | 609 | 450.10 | XLON | 00291100693TRLO1 |
| 05 August 2024 09:59:51 | 601 | 449.50 | XLON | 00291100938TRLO1 |
| 05 August 2024 10:00:00 | 648 | 449.40 | XLON | 00291101165TRLO1 |
| 05 August 2024 10:00:00 | 649 | 449.00 | XLON | 00291101166TRLO1 |
| 05 August 2024 10:00:30 | 650 | 450.00 | XLON | 00291102691TRLO1 |
| 05 August 2024 10:01:13 | 632 | 449.40 | XLON | 00291103709TRLO1 |
| 05 August 2024 10:01:53 | 600 | 449.90 | XLON | 00291105321TRLO1 |
| 05 August 2024 10:02:03 | 652 | 449.80 | XLON | 00291105602TRLO1 |
| 05 August 2024 10:02:47 | 627 | 449.20 | XLON | 00291106562TRLO1 |
| 05 August 2024 10:02:48 | 621 | 449.20 | XLON | 00291106575TRLO1 |
| 05 August 2024 10:03:00 | 611 | 448.80 | XLON | 00291106774TRLO1 |
| 05 August 2024 10:03:41 | 628 | 448.50 | XLON | 00291108168TRLO1 |
| 05 August 2024 10:05:45 | 632 | 445.90 | XLON | 00291109930TRLO1 |
| 05 August 2024 10:07:42 | 312 | 446.40 | XLON | 00291111581TRLO1 |
| 05 August 2024 10:07:53 | 311 | 445.80 | XLON | 00291111701TRLO1 |
| 05 August 2024 10:08:38 | 323 | 444.90 | XLON | 00291112355TRLO1 |
| 05 August 2024 10:09:55 | 646 | 444.50 | XLON | 00291113399TRLO1 |
| 05 August 2024 10:10:24 | 234 | 445.00 | XLON | 00291113847TRLO1 |
| 05 August 2024 10:10:24 | 78 | 445.00 | XLON | 00291113848TRLO1 |
| 05 August 2024 10:11:40 | 305 | 444.30 | XLON | 00291115000TRLO1 |
| 05 August 2024 10:12:20 | 304 | 444.40 | XLON | 00291115531TRLO1 |
| 05 August 2024 10:12:20 | 304 | 444.50 | XLON | 00291115532TRLO1 |
| 05 August 2024 10:13:12 | 313 | 445.00 | XLON | 00291116366TRLO1 |
| 05 August 2024 10:15:15 | 648 | 445.90 | XLON | 00291118750TRLO1 |
| 05 August 2024 10:15:17 | 609 | 446.30 | XLON | 00291118784TRLO1 |
| 05 August 2024 10:15:42 | 601 | 448.10 | XLON | 00291119227TRLO1 |
| 05 August 2024 10:15:57 | 328 | 447.30 | XLON | 00291119476TRLO1 |
| 05 August 2024 10:16:11 | 654 | 446.70 | XLON | 00291119752TRLO1 |
| 05 August 2024 10:17:41 | 97 | 447.30 | XLON | 00291121518TRLO1 |
| 05 August 2024 10:17:41 | 543 | 447.30 | XLON | 00291121519TRLO1 |
| 05 August 2024 10:17:43 | 653 | 447.20 | XLON | 00291121543TRLO1 |
| 05 August 2024 10:18:34 | 628 | 447.10 | XLON | 00291122661TRLO1 |
| 05 August 2024 10:18:43 | 303 | 446.80 | XLON | 00291122859TRLO1 |
| 05 August 2024 10:18:48 | 318 | 447.00 | XLON | 00291123009TRLO1 |
| 05 August 2024 10:18:48 | 327 | 446.80 | XLON | 00291123010TRLO1 |
| 05 August 2024 10:18:50 | 327 | 446.80 | XLON | 00291123021TRLO1 |
| 05 August 2024 10:19:07 | 316 | 446.50 | XLON | 00291123291TRLO1 |
| 05 August 2024 10:19:24 | 308 | 446.70 | XLON | 00291123616TRLO1 |
| 05 August 2024 10:19:31 | 301 | 446.40 | XLON | 00291123803TRLO1 |
| 05 August 2024 10:19:49 | 307 | 446.00 | XLON | 00291124199TRLO1 |
| 05 August 2024 10:20:30 | 299 | 445.80 | XLON | 00291125012TRLO1 |
| 05 August 2024 10:20:35 | 326 | 445.30 | XLON | 00291125111TRLO1 |
| 05 August 2024 10:20:45 | 309 | 445.30 | XLON | 00291125304TRLO1 |
| 05 August 2024 10:20:49 | 314 | 445.00 | XLON | 00291125431TRLO1 |
| 05 August 2024 10:20:55 | 193 | 444.50 | XLON | 00291125532TRLO1 |
| 05 August 2024 10:20:55 | 131 | 444.50 | XLON | 00291125533TRLO1 |
| 05 August 2024 10:21:09 | 315 | 444.90 | XLON | 00291125910TRLO1 |
| 05 August 2024 10:21:50 | 299 | 445.10 | XLON | 00291126757TRLO1 |
| 05 August 2024 10:21:57 | 304 | 444.70 | XLON | 00291126884TRLO1 |
| 05 August 2024 10:22:09 | 299 | 443.70 | XLON | 00291127061TRLO1 |
| 05 August 2024 10:22:09 | 301 | 443.30 | XLON | 00291127076TRLO1 |
| 05 August 2024 10:22:36 | 309 | 443.90 | XLON | 00291127601TRLO1 |
| 05 August 2024 10:22:38 | 308 | 443.40 | XLON | 00291127633TRLO1 |
| 05 August 2024 10:22:38 | 308 | 443.20 | XLON | 00291127655TRLO1 |
| 05 August 2024 10:22:40 | 328 | 443.20 | XLON | 00291127678TRLO1 |
| 05 August 2024 10:22:44 | 314 | 443.00 | XLON | 00291127723TRLO1 |
| 05 August 2024 10:23:19 | 307 | 442.80 | XLON | 00291128439TRLO1 |
| 05 August 2024 10:23:19 | 318 | 442.80 | XLON | 00291128448TRLO1 |
| 05 August 2024 10:24:05 | 655 | 443.00 | XLON | 00291129589TRLO1 |
| 05 August 2024 10:24:12 | 299 | 442.70 | XLON | 00291129785TRLO1 |
| 05 August 2024 10:24:31 | 653 | 442.40 | XLON | 00291130285TRLO1 |
| 05 August 2024 10:24:33 | 650 | 442.10 | XLON | 00291130306TRLO1 |
| 05 August 2024 10:24:48 | 616 | 442.20 | XLON | 00291130696TRLO1 |
| 05 August 2024 10:25:22 | 312 | 443.00 | XLON | 00291131511TRLO1 |
| 05 August 2024 10:26:05 | 105 | 443.10 | XLON | 00291132568TRLO1 |
| 05 August 2024 10:26:05 | 504 | 443.10 | XLON | 00291132569TRLO1 |
| 05 August 2024 10:26:05 | 315 | 443.60 | XLON | 00291132584TRLO1 |
| 05 August 2024 10:26:05 | 326 | 443.50 | XLON | 00291132585TRLO1 |
| 05 August 2024 10:27:23 | 652 | 444.90 | XLON | 00291134638TRLO1 |
| 05 August 2024 10:27:32 | 58 | 444.50 | XLON | 00291134864TRLO1 |
| 05 August 2024 10:27:32 | 583 | 444.50 | XLON | 00291134866TRLO1 |
| 05 August 2024 10:27:58 | 603 | 444.10 | XLON | 00291135568TRLO1 |
| 05 August 2024 10:28:00 | 165 | 443.80 | XLON | 00291135631TRLO1 |
| 05 August 2024 10:28:00 | 475 | 443.80 | XLON | 00291135632TRLO1 |
| 05 August 2024 10:28:10 | 313 | 443.50 | XLON | 00291135831TRLO1 |
| 05 August 2024 10:28:21 | 299 | 443.40 | XLON | 00291136092TRLO1 |
| 05 August 2024 10:28:39 | 35 | 443.30 | XLON | 00291136542TRLO1 |
| 05 August 2024 10:28:39 | 291 | 443.30 | XLON | 00291136543TRLO1 |
| 05 August 2024 10:28:50 | 326 | 443.40 | XLON | 00291136785TRLO1 |
| 05 August 2024 10:30:03 | 299 | 443.70 | XLON | 00291138416TRLO1 |
| 05 August 2024 10:30:19 | 327 | 443.40 | XLON | 00291138795TRLO1 |
| 05 August 2024 10:32:02 | 310 | 444.50 | XLON | 00291140915TRLO1 |
| 05 August 2024 10:32:09 | 320 | 444.00 | XLON | 00291141052TRLO1 |
| 05 August 2024 10:32:45 | 75 | 443.30 | XLON | 00291141921TRLO1 |
| 05 August 2024 10:32:45 | 238 | 443.30 | XLON | 00291141922TRLO1 |
| 05 August 2024 10:33:36 | 321 | 445.50 | XLON | 00291143047TRLO1 |
| 05 August 2024 10:34:07 | 313 | 446.80 | XLON | 00291143776TRLO1 |
| 05 August 2024 10:34:07 | 310 | 446.80 | XLON | 00291143778TRLO1 |
| 05 August 2024 10:34:11 | 310 | 447.30 | XLON | 00291143851TRLO1 |
| 05 August 2024 10:34:57 | 316 | 448.60 | XLON | 00291144964TRLO1 |
| 05 August 2024 10:35:07 | 317 | 448.70 | XLON | 00291145200TRLO1 |
| 05 August 2024 10:35:07 | 327 | 448.50 | XLON | 00291145218TRLO1 |
| 05 August 2024 10:35:07 | 49 | 448.20 | XLON | 00291145220TRLO1 |
| 05 August 2024 10:35:07 | 49 | 448.20 | XLON | 00291145222TRLO1 |
| 05 August 2024 10:35:07 | 278 | 448.20 | XLON | 00291145223TRLO1 |
| 05 August 2024 10:35:07 | 327 | 447.70 | XLON | 00291145225TRLO1 |
| 05 August 2024 10:35:07 | 328 | 447.50 | XLON | 00291145226TRLO1 |
| 05 August 2024 10:35:07 | 328 | 447.40 | XLON | 00291145233TRLO1 |
| 05 August 2024 10:35:08 | 328 | 446.90 | XLON | 00291145234TRLO1 |
| 05 August 2024 10:35:08 | 299 | 447.00 | XLON | 00291145235TRLO1 |
| 05 August 2024 10:35:08 | 300 | 447.00 | XLON | 00291145251TRLO1 |
| 05 August 2024 10:35:18 | 309 | 447.90 | XLON | 00291145533TRLO1 |
| 05 August 2024 10:35:19 | 300 | 447.80 | XLON | 00291145594TRLO1 |
| 05 August 2024 10:35:21 | 306 | 447.90 | XLON | 00291145659TRLO1 |
| 05 August 2024 10:35:21 | 301 | 447.70 | XLON | 00291145661TRLO1 |
| 05 August 2024 10:35:23 | 303 | 447.80 | XLON | 00291145721TRLO1 |
| 05 August 2024 10:36:08 | 304 | 447.60 | XLON | 00291146741TRLO1 |
| 05 August 2024 10:36:43 | 327 | 448.10 | XLON | 00291147744TRLO1 |
| 05 August 2024 10:36:50 | 310 | 447.70 | XLON | 00291147921TRLO1 |
| 05 August 2024 10:37:27 | 317 | 448.20 | XLON | 00291148728TRLO1 |
| 05 August 2024 10:39:18 | 628 | 450.00 | XLON | 00291150978TRLO1 |
| 05 August 2024 10:39:48 | 643 | 449.80 | XLON | 00291151646TRLO1 |
| 05 August 2024 10:39:48 | 608 | 449.80 | XLON | 00291151669TRLO1 |
| 05 August 2024 10:42:21 | 632 | 450.30 | XLON | 00291154859TRLO1 |
| 05 August 2024 10:44:08 | 603 | 450.60 | XLON | 00291157084TRLO1 |
| 05 August 2024 10:44:14 | 612 | 451.40 | XLON | 00291157251TRLO1 |
| 05 August 2024 10:44:50 | 647 | 451.20 | XLON | 00291158038TRLO1 |
| 05 August 2024 10:45:16 | 608 | 451.20 | XLON | 00291158560TRLO1 |
| 05 August 2024 10:45:16 | 618 | 450.70 | XLON | 00291158561TRLO1 |
| 05 August 2024 10:45:33 | 618 | 450.60 | XLON | 00291158973TRLO1 |
| 05 August 2024 10:45:38 | 218 | 450.50 | XLON | 00291159073TRLO1 |
| 05 August 2024 10:45:38 | 391 | 450.50 | XLON | 00291159074TRLO1 |
| 05 August 2024 10:46:53 | 647 | 450.40 | XLON | 00291160676TRLO1 |
| 05 August 2024 10:47:44 | 575 | 451.90 | XLON | 00291161745TRLO1 |
| 05 August 2024 10:47:44 | 79 | 451.90 | XLON | 00291161746TRLO1 |
| 05 August 2024 10:48:20 | 610 | 451.80 | XLON | 00291162536TRLO1 |
| 05 August 2024 10:48:20 | 609 | 451.60 | XLON | 00291162537TRLO1 |
| 05 August 2024 10:50:15 | 610 | 452.20 | XLON | 00291164696TRLO1 |
| 05 August 2024 10:50:17 | 634 | 452.00 | XLON | 00291164729TRLO1 |
| 05 August 2024 10:51:07 | 608 | 451.90 | XLON | 00291169493TRLO1 |
| 05 August 2024 10:51:18 | 611 | 451.70 | XLON | 00291169663TRLO1 |
| 05 August 2024 10:51:18 | 302 | 451.20 | XLON | 00291169674TRLO1 |
| 05 August 2024 10:51:41 | 632 | 452.00 | XLON | 00291170353TRLO1 |
| 05 August 2024 10:52:53 | 632 | 451.70 | XLON | 00291171993TRLO1 |
| 05 August 2024 10:54:20 | 626 | 451.80 | XLON | 00291176151TRLO1 |
| 05 August 2024 10:54:20 | 620 | 451.80 | XLON | 00291176152TRLO1 |
| 05 August 2024 10:54:20 | 220 | 451.80 | XLON | 00291176153TRLO1 |
| 05 August 2024 10:54:20 | 401 | 451.80 | XLON | 00291176155TRLO1 |
| 05 August 2024 10:54:28 | 621 | 451.40 | XLON | 00291178248TRLO1 |
| 05 August 2024 10:55:01 | 617 | 450.90 | XLON | 00291179629TRLO1 |
| 05 August 2024 10:55:04 | 628 | 450.30 | XLON | 00291179738TRLO1 |
| 05 August 2024 10:55:35 | 111 | 450.00 | XLON | 00291180799TRLO1 |
| 05 August 2024 10:55:35 | 528 | 450.00 | XLON | 00291180800TRLO1 |
| 05 August 2024 10:55:35 | 111 | 450.00 | XLON | 00291180801TRLO1 |
| 05 August 2024 10:56:40 | 635 | 452.90 | XLON | 00291182365TRLO1 |
| 05 August 2024 10:56:48 | 652 | 453.90 | XLON | 00291182511TRLO1 |
| 05 August 2024 10:56:48 | 196 | 454.00 | XLON | 00291182512TRLO1 |
| 05 August 2024 10:56:48 | 401 | 454.00 | XLON | 00291182513TRLO1 |
| 05 August 2024 10:57:35 | 597 | 453.90 | XLON | 00291183690TRLO1 |
| 05 August 2024 10:59:00 | 621 | 455.20 | XLON | 00291184988TRLO1 |
| 05 August 2024 10:59:00 | 39 | 455.00 | XLON | 00291184989TRLO1 |
| 05 August 2024 10:59:00 | 599 | 455.00 | XLON | 00291184990TRLO1 |
| 05 August 2024 10:59:31 | 639 | 454.90 | XLON | 00291185097TRLO1 |
| 05 August 2024 11:00:14 | 317 | 454.70 | XLON | 00291185259TRLO1 |
| 05 August 2024 11:00:14 | 317 | 454.70 | XLON | 00291185260TRLO1 |
| 05 August 2024 11:01:02 | 646 | 455.00 | XLON | 00291185300TRLO1 |
| 05 August 2024 11:02:25 | 597 | 455.20 | XLON | 00291185345TRLO1 |
| 05 August 2024 11:02:30 | 600 | 455.00 | XLON | 00291185350TRLO1 |
| 05 August 2024 11:03:46 | 899 | 454.40 | XLON | 00291185379TRLO1 |
| 05 August 2024 11:03:54 | 905 | 453.70 | XLON | 00291185387TRLO1 |
| 05 August 2024 11:05:39 | 40 | 453.30 | XLON | 00291185416TRLO1 |
| 05 August 2024 11:05:39 | 459 | 453.30 | XLON | 00291185417TRLO1 |
| 05 August 2024 11:05:39 | 110 | 453.30 | XLON | 00291185418TRLO1 |
| 05 August 2024 11:05:52 | 607 | 453.00 | XLON | 00291185424TRLO1 |
| 05 August 2024 11:06:47 | 211 | 453.10 | XLON | 00291185438TRLO1 |
| 05 August 2024 11:06:47 | 751 | 453.10 | XLON | 00291185439TRLO1 |
| 05 August 2024 11:07:26 | 896 | 454.50 | XLON | 00291185454TRLO1 |
| 05 August 2024 11:09:43 | 617 | 454.30 | XLON | 00291185496TRLO1 |
| 05 August 2024 11:09:43 | 308 | 454.30 | XLON | 00291185497TRLO1 |
| 05 August 2024 11:09:52 | 914 | 454.00 | XLON | 00291185501TRLO1 |
| 05 August 2024 11:10:50 | 910 | 454.50 | XLON | 00291185521TRLO1 |
| 05 August 2024 11:12:08 | 908 | 454.50 | XLON | 00291185543TRLO1 |
| 05 August 2024 11:12:15 | 952 | 454.20 | XLON | 00291185545TRLO1 |
| 05 August 2024 11:12:25 | 920 | 454.50 | XLON | 00291185553TRLO1 |
| 05 August 2024 11:12:37 | 605 | 454.20 | XLON | 00291185561TRLO1 |
| 05 August 2024 11:12:59 | 633 | 454.20 | XLON | 00291185566TRLO1 |
| 05 August 2024 11:13:58 | 639 | 453.60 | XLON | 00291185579TRLO1 |
| 05 August 2024 11:13:58 | 626 | 453.40 | XLON | 00291185580TRLO1 |
| 05 August 2024 11:15:40 | 626 | 453.30 | XLON | 00291185607TRLO1 |
| 05 August 2024 11:15:56 | 648 | 452.70 | XLON | 00291185642TRLO1 |
| 05 August 2024 11:16:08 | 650 | 452.90 | XLON | 00291185643TRLO1 |
| 05 August 2024 11:16:30 | 614 | 452.50 | XLON | 00291185649TRLO1 |
| 05 August 2024 11:16:50 | 603 | 452.60 | XLON | 00291185659TRLO1 |
| 05 August 2024 11:16:54 | 633 | 452.30 | XLON | 00291185660TRLO1 |
| 05 August 2024 11:16:54 | 614 | 452.00 | XLON | 00291185661TRLO1 |
| 05 August 2024 11:19:11 | 614 | 452.20 | XLON | 00291185713TRLO1 |
| 05 August 2024 11:19:11 | 646 | 451.90 | XLON | 00291185714TRLO1 |
| 05 August 2024 11:19:31 | 647 | 451.70 | XLON | 00291185734TRLO1 |
| 05 August 2024 11:20:43 | 626 | 452.30 | XLON | 00291185744TRLO1 |
| 05 August 2024 11:21:20 | 649 | 452.10 | XLON | 00291185754TRLO1 |
| 05 August 2024 11:21:38 | 651 | 451.50 | XLON | 00291185770TRLO1 |
| 05 August 2024 11:23:00 | 166 | 452.60 | XLON | 00291185806TRLO1 |
| 05 August 2024 11:23:00 | 467 | 452.60 | XLON | 00291185807TRLO1 |
| 05 August 2024 11:23:06 | 613 | 452.50 | XLON | 00291185811TRLO1 |
| 05 August 2024 11:23:41 | 641 | 451.60 | XLON | 00291185823TRLO1 |
| 05 August 2024 11:23:41 | 623 | 451.50 | XLON | 00291185824TRLO1 |
| 05 August 2024 11:24:18 | 623 | 451.50 | XLON | 00291185878TRLO1 |
| 05 August 2024 11:25:10 | 655 | 450.90 | XLON | 00291185899TRLO1 |
| 05 August 2024 11:25:10 | 327 | 450.90 | XLON | 00291185900TRLO1 |
| 05 August 2024 11:26:19 | 950 | 450.60 | XLON | 00291186016TRLO1 |
| 05 August 2024 11:26:22 | 613 | 451.00 | XLON | 00291186037TRLO1 |
| 05 August 2024 11:26:38 | 632 | 450.70 | XLON | 00291186039TRLO1 |
| 05 August 2024 11:26:38 | 614 | 450.20 | XLON | 00291186040TRLO1 |
| 05 August 2024 11:26:40 | 616 | 449.90 | XLON | 00291186041TRLO1 |
| 05 August 2024 11:26:48 | 567 | 449.50 | XLON | 00291186057TRLO1 |
| 05 August 2024 11:26:48 | 40 | 449.50 | XLON | 00291186058TRLO1 |
| 05 August 2024 11:27:55 | 639 | 449.30 | XLON | 00291186107TRLO1 |
| 05 August 2024 11:28:00 | 630 | 448.90 | XLON | 00291186109TRLO1 |
| 05 August 2024 11:29:11 | 624 | 449.20 | XLON | 00291186121TRLO1 |
| 05 August 2024 11:30:26 | 619 | 448.50 | XLON | 00291186137TRLO1 |
| 05 August 2024 11:30:44 | 626 | 447.90 | XLON | 00291186145TRLO1 |
| 05 August 2024 11:30:44 | 637 | 447.60 | XLON | 00291186146TRLO1 |
| 05 August 2024 11:30:57 | 638 | 447.10 | XLON | 00291186151TRLO1 |
| 05 August 2024 11:30:57 | 598 | 447.00 | XLON | 00291186152TRLO1 |
| 05 August 2024 11:31:03 | 598 | 446.80 | XLON | 00291186153TRLO1 |
| 05 August 2024 11:31:05 | 605 | 447.20 | XLON | 00291186154TRLO1 |
| 05 August 2024 11:33:01 | 601 | 448.70 | XLON | 00291186203TRLO1 |
| 05 August 2024 11:33:15 | 618 | 448.30 | XLON | 00291186209TRLO1 |
| 05 August 2024 11:34:20 | 604 | 448.20 | XLON | 00291186227TRLO1 |
| 05 August 2024 11:34:50 | 644 | 448.10 | XLON | 00291186237TRLO1 |
| 05 August 2024 11:34:54 | 305 | 447.50 | XLON | 00291186239TRLO1 |
| 05 August 2024 11:36:20 | 326 | 447.60 | XLON | 00291186245TRLO1 |
| 05 August 2024 11:36:22 | 317 | 447.30 | XLON | 00291186247TRLO1 |
| 05 August 2024 11:36:34 | 305 | 447.00 | XLON | 00291186250TRLO1 |
| 05 August 2024 11:37:00 | 323 | 447.10 | XLON | 00291186255TRLO1 |
| 05 August 2024 11:38:12 | 310 | 447.80 | XLON | 00291186275TRLO1 |
| 05 August 2024 11:38:12 | 309 | 447.70 | XLON | 00291186276TRLO1 |
| 05 August 2024 11:38:13 | 309 | 447.50 | XLON | 00291186278TRLO1 |
| 05 August 2024 11:38:29 | 652 | 447.10 | XLON | 00291186286TRLO1 |
| 05 August 2024 11:39:30 | 605 | 446.80 | XLON | 00291186321TRLO1 |
| 05 August 2024 11:39:30 | 637 | 446.60 | XLON | 00291186322TRLO1 |
| 05 August 2024 11:39:31 | 637 | 446.10 | XLON | 00291186324TRLO1 |
| 05 August 2024 11:40:01 | 634 | 446.10 | XLON | 00291186345TRLO1 |
| 05 August 2024 11:40:02 | 628 | 446.20 | XLON | 00291186356TRLO1 |
| 05 August 2024 11:40:31 | 601 | 446.90 | XLON | 00291186364TRLO1 |
| 05 August 2024 11:42:27 | 636 | 446.60 | XLON | 00291186447TRLO1 |
| 05 August 2024 11:43:50 | 601 | 447.30 | XLON | 00291186486TRLO1 |
| 05 August 2024 11:43:50 | 605 | 447.30 | XLON | 00291186487TRLO1 |
| 05 August 2024 11:43:57 | 608 | 448.30 | XLON | 00291186493TRLO1 |
| 05 August 2024 11:43:59 | 634 | 448.30 | XLON | 00291186495TRLO1 |
| 05 August 2024 11:44:11 | 642 | 448.00 | XLON | 00291186498TRLO1 |
| 05 August 2024 11:44:16 | 655 | 447.80 | XLON | 00291186500TRLO1 |
| 05 August 2024 11:44:43 | 622 | 447.60 | XLON | 00291186507TRLO1 |
| 05 August 2024 11:45:00 | 615 | 448.10 | XLON | 00291186512TRLO1 |
| 05 August 2024 11:45:11 | 654 | 447.90 | XLON | 00291186514TRLO1 |
| 05 August 2024 11:45:11 | 614 | 447.70 | XLON | 00291186515TRLO1 |
| 05 August 2024 11:45:14 | 614 | 447.50 | XLON | 00291186517TRLO1 |
| 05 August 2024 11:45:14 | 612 | 447.40 | XLON | 00291186518TRLO1 |
| 05 August 2024 11:45:14 | 612 | 447.40 | XLON | 00291186519TRLO1 |
| 05 August 2024 11:46:29 | 537 | 447.70 | XLON | 00291186542TRLO1 |
| 05 August 2024 11:46:29 | 76 | 447.70 | XLON | 00291186543TRLO1 |
| 05 August 2024 11:47:52 | 311 | 447.60 | XLON | 00291186560TRLO1 |
| 05 August 2024 11:50:45 | 604 | 448.90 | XLON | 00291186637TRLO1 |
| 05 August 2024 11:51:36 | 612 | 449.70 | XLON | 00291186651TRLO1 |
| 05 August 2024 11:52:12 | 620 | 449.60 | XLON | 00291186697TRLO1 |
| 05 August 2024 11:52:12 | 651 | 449.50 | XLON | 00291186698TRLO1 |
| 05 August 2024 11:52:47 | 326 | 449.70 | XLON | 00291186705TRLO1 |
| 05 August 2024 11:53:07 | 643 | 449.00 | XLON | 00291186716TRLO1 |
| 05 August 2024 11:53:36 | 647 | 449.40 | XLON | 00291186740TRLO1 |
| 05 August 2024 11:53:36 | 598 | 449.40 | XLON | 00291186741TRLO1 |
| 05 August 2024 11:54:03 | 598 | 449.60 | XLON | 00291186759TRLO1 |
| 05 August 2024 11:54:26 | 639 | 449.50 | XLON | 00291186769TRLO1 |
| 05 August 2024 11:56:50 | 628 | 449.90 | XLON | 00291186830TRLO1 |
| 05 August 2024 11:57:34 | 147 | 450.30 | XLON | 00291186844TRLO1 |
| 05 August 2024 11:57:52 | 646 | 450.10 | XLON | 00291186845TRLO1 |
| 05 August 2024 11:57:52 | 609 | 450.00 | XLON | 00291186846TRLO1 |
| 05 August 2024 11:57:56 | 611 | 449.70 | XLON | 00291186851TRLO1 |
| 05 August 2024 11:57:57 | 422 | 449.30 | XLON | 00291186852TRLO1 |
| 05 August 2024 11:57:57 | 192 | 449.30 | XLON | 00291186853TRLO1 |
| 05 August 2024 11:58:13 | 614 | 449.90 | XLON | 00291186856TRLO1 |
| 05 August 2024 11:59:26 | 626 | 450.40 | XLON | 00291186874TRLO1 |
| 05 August 2024 11:59:56 | 610 | 450.50 | XLON | 00291186878TRLO1 |
| 05 August 2024 11:59:59 | 606 | 450.30 | XLON | 00291186880TRLO1 |
| 05 August 2024 12:02:00 | 631 | 450.40 | XLON | 00291186908TRLO1 |
| 05 August 2024 12:02:03 | 598 | 450.40 | XLON | 00291186909TRLO1 |
| 05 August 2024 12:02:48 | 646 | 450.00 | XLON | 00291186922TRLO1 |
| 05 August 2024 12:03:00 | 74 | 449.70 | XLON | 00291186928TRLO1 |
| 05 August 2024 12:03:00 | 539 | 449.70 | XLON | 00291186929TRLO1 |
| 05 August 2024 12:03:12 | 600 | 449.30 | XLON | 00291186943TRLO1 |
| 05 August 2024 12:06:02 | 323 | 450.30 | XLON | 00291187115TRLO1 |
| 05 August 2024 12:06:02 | 647 | 450.30 | XLON | 00291187116TRLO1 |
| 05 August 2024 12:06:02 | 915 | 450.20 | XLON | 00291187117TRLO1 |
| 05 August 2024 12:06:03 | 916 | 450.20 | XLON | 00291187119TRLO1 |
| 05 August 2024 12:06:03 | 921 | 450.20 | XLON | 00291187120TRLO1 |
| 05 August 2024 12:06:04 | 921 | 450.10 | XLON | 00291187121TRLO1 |
| 05 August 2024 12:07:13 | 604 | 450.10 | XLON | 00291187168TRLO1 |
| 05 August 2024 12:07:14 | 601 | 449.90 | XLON | 00291187169TRLO1 |
| 05 August 2024 12:08:52 | 620 | 450.20 | XLON | 00291187205TRLO1 |
| 05 August 2024 12:08:54 | 630 | 450.10 | XLON | 00291187213TRLO1 |
| 05 August 2024 12:08:59 | 300 | 450.00 | XLON | 00291187214TRLO1 |
| 05 August 2024 12:08:59 | 302 | 450.00 | XLON | 00291187215TRLO1 |
| 05 August 2024 12:09:16 | 302 | 450.00 | XLON | 00291187261TRLO1 |
| 05 August 2024 12:09:38 | 310 | 449.40 | XLON | 00291187273TRLO1 |
| 05 August 2024 12:09:38 | 302 | 449.10 | XLON | 00291187274TRLO1 |
| 05 August 2024 12:15:56 | 604 | 450.70 | XLON | 00291187420TRLO1 |
| 05 August 2024 12:17:35 | 609 | 452.50 | XLON | 00291187446TRLO1 |
| 05 August 2024 12:17:58 | 302 | 452.30 | XLON | 00291187455TRLO1 |
| 05 August 2024 12:18:25 | 304 | 452.30 | XLON | 00291187461TRLO1 |
| 05 August 2024 12:18:25 | 305 | 452.30 | XLON | 00291187462TRLO1 |
| 05 August 2024 12:23:15 | 624 | 454.30 | XLON | 00291187533TRLO1 |
| 05 August 2024 12:23:16 | 603 | 454.40 | XLON | 00291187553TRLO1 |
| 05 August 2024 12:23:17 | 614 | 454.40 | XLON | 00291187566TRLO1 |
| 05 August 2024 12:23:32 | 56 | 454.90 | XLON | 00291187580TRLO1 |
| 05 August 2024 12:23:32 | 580 | 454.90 | XLON | 00291187581TRLO1 |
| 05 August 2024 12:23:33 | 636 | 454.70 | XLON | 00291187582TRLO1 |
| 05 August 2024 12:23:35 | 126 | 454.60 | XLON | 00291187584TRLO1 |
| 05 August 2024 12:23:35 | 526 | 454.60 | XLON | 00291187585TRLO1 |
| 05 August 2024 12:24:14 | 626 | 454.90 | XLON | 00291187615TRLO1 |
| 05 August 2024 12:24:14 | 597 | 454.80 | XLON | 00291187616TRLO1 |
| 05 August 2024 12:24:14 | 597 | 454.70 | XLON | 00291187617TRLO1 |
| 05 August 2024 12:24:14 | 607 | 454.60 | XLON | 00291187618TRLO1 |
| 05 August 2024 12:24:15 | 607 | 454.50 | XLON | 00291187619TRLO1 |
| 05 August 2024 12:24:16 | 616 | 454.40 | XLON | 00291187620TRLO1 |
| 05 August 2024 12:24:31 | 607 | 454.70 | XLON | 00291187632TRLO1 |
| 05 August 2024 12:24:31 | 621 | 454.50 | XLON | 00291187633TRLO1 |
| 05 August 2024 12:24:39 | 621 | 454.50 | XLON | 00291187634TRLO1 |
| 05 August 2024 12:24:58 | 209 | 454.40 | XLON | 00291187644TRLO1 |
| 05 August 2024 12:24:58 | 116 | 454.40 | XLON | 00291187645TRLO1 |
| 05 August 2024 12:24:58 | 325 | 454.40 | XLON | 00291187646TRLO1 |
| 05 August 2024 12:25:00 | 631 | 454.50 | XLON | 00291187652TRLO1 |
| 05 August 2024 12:25:04 | 297 | 454.20 | XLON | 00291187669TRLO1 |
| 05 August 2024 12:25:04 | 300 | 454.20 | XLON | 00291187676TRLO1 |
| 05 August 2024 12:26:37 | 650 | 454.30 | XLON | 00291187726TRLO1 |
| 05 August 2024 12:26:38 | 11 | 454.30 | XLON | 00291187729TRLO1 |
| 05 August 2024 12:26:38 | 644 | 454.30 | XLON | 00291187730TRLO1 |
| 05 August 2024 12:26:56 | 601 | 454.30 | XLON | 00291187741TRLO1 |
| 05 August 2024 12:27:11 | 625 | 454.20 | XLON | 00291187765TRLO1 |
| 05 August 2024 12:27:55 | 312 | 453.90 | XLON | 00291187791TRLO1 |
| 05 August 2024 12:27:55 | 312 | 453.90 | XLON | 00291187792TRLO1 |
| 05 August 2024 12:28:19 | 611 | 452.80 | XLON | 00291187806TRLO1 |
| 05 August 2024 12:28:36 | 304 | 452.60 | XLON | 00291187824TRLO1 |
| 05 August 2024 12:28:36 | 303 | 452.60 | XLON | 00291187825TRLO1 |
| 05 August 2024 12:28:37 | 620 | 452.10 | XLON | 00291187827TRLO1 |
| 05 August 2024 12:29:10 | 311 | 451.70 | XLON | 00291187856TRLO1 |
| 05 August 2024 12:29:10 | 311 | 451.70 | XLON | 00291187857TRLO1 |
| 05 August 2024 12:29:47 | 623 | 451.10 | XLON | 00291187925TRLO1 |
| 05 August 2024 12:29:47 | 630 | 451.10 | XLON | 00291187926TRLO1 |
| 05 August 2024 12:30:28 | 631 | 451.80 | XLON | 00291187969TRLO1 |
| 05 August 2024 12:31:49 | 632 | 452.30 | XLON | 00291188005TRLO1 |
| 05 August 2024 12:31:50 | 653 | 452.00 | XLON | 00291188006TRLO1 |
| 05 August 2024 12:32:07 | 606 | 451.90 | XLON | 00291188017TRLO1 |
| 05 August 2024 12:32:07 | 638 | 451.80 | XLON | 00291188018TRLO1 |
| 05 August 2024 12:32:19 | 320 | 451.50 | XLON | 00291188033TRLO1 |
| 05 August 2024 12:32:19 | 320 | 451.50 | XLON | 00291188034TRLO1 |
| 05 August 2024 12:32:20 | 641 | 451.30 | XLON | 00291188036TRLO1 |
| 05 August 2024 12:35:16 | 312 | 452.00 | XLON | 00291188190TRLO1 |
| 05 August 2024 12:35:16 | 310 | 451.90 | XLON | 00291188191TRLO1 |
| 05 August 2024 12:35:17 | 310 | 451.80 | XLON | 00291188193TRLO1 |
| 05 August 2024 12:35:44 | 315 | 451.00 | XLON | 00291188204TRLO1 |
| 05 August 2024 12:36:05 | 319 | 450.60 | XLON | 00291188210TRLO1 |
| 05 August 2024 12:37:07 | 604 | 451.00 | XLON | 00291188480TRLO1 |
| 05 August 2024 12:37:07 | 600 | 450.80 | XLON | 00291188481TRLO1 |
| 05 August 2024 12:38:55 | 600 | 451.30 | XLON | 00291188521TRLO1 |
| 05 August 2024 12:38:55 | 299 | 451.30 | XLON | 00291188522TRLO1 |
| 05 August 2024 12:39:49 | 920 | 450.80 | XLON | 00291188753TRLO1 |
| 05 August 2024 12:40:30 | 324 | 451.10 | XLON | 00291188792TRLO1 |
| 05 August 2024 12:40:30 | 635 | 451.10 | XLON | 00291188793TRLO1 |
| 05 August 2024 12:40:30 | 949 | 450.90 | XLON | 00291188794TRLO1 |
| 05 August 2024 12:40:39 | 968 | 450.80 | XLON | 00291188798TRLO1 |
| 05 August 2024 12:40:39 | 928 | 450.50 | XLON | 00291188799TRLO1 |
| 05 August 2024 12:40:39 | 726 | 450.50 | XLON | 00291188800TRLO1 |
| 05 August 2024 12:40:39 | 202 | 450.60 | XLON | 00291188801TRLO1 |
| 05 August 2024 12:40:40 | 931 | 450.20 | XLON | 00291188802TRLO1 |
| 05 August 2024 12:40:42 | 933 | 450.10 | XLON | 00291188803TRLO1 |
| 05 August 2024 12:41:08 | 391 | 449.50 | XLON | 00291188854TRLO1 |
| 05 August 2024 12:41:08 | 540 | 449.50 | XLON | 00291188855TRLO1 |
| 05 August 2024 12:41:08 | 948 | 449.40 | XLON | 00291188856TRLO1 |
| 05 August 2024 12:43:38 | 948 | 449.10 | XLON | 00291188930TRLO1 |
| 05 August 2024 12:45:01 | 908 | 449.50 | XLON | 00291188957TRLO1 |
| 05 August 2024 12:45:42 | 914 | 449.10 | XLON | 00291188963TRLO1 |
| 05 August 2024 12:46:48 | 634 | 447.90 | XLON | 00291189035TRLO1 |
| 05 August 2024 12:47:02 | 653 | 448.00 | XLON | 00291189057TRLO1 |
| 05 August 2024 12:49:19 | 974 | 446.70 | XLON | 00291189265TRLO1 |
| 05 August 2024 12:49:30 | 317 | 446.10 | XLON | 00291189291TRLO1 |
| 05 August 2024 12:49:30 | 634 | 446.10 | XLON | 00291189300TRLO1 |
| 05 August 2024 12:49:30 | 305 | 445.90 | XLON | 00291189299TRLO1 |
| 05 August 2024 12:49:30 | 744 | 445.70 | XLON | 00291189301TRLO1 |
| 05 August 2024 12:49:30 | 212 | 445.70 | XLON | 00291189302TRLO1 |
| 05 August 2024 12:51:57 | 638 | 446.00 | XLON | 00291189394TRLO1 |
| 05 August 2024 12:52:03 | 600 | 445.40 | XLON | 00291189402TRLO1 |
| 05 August 2024 12:54:40 | 613 | 444.50 | XLON | 00291189687TRLO1 |
| 05 August 2024 12:55:34 | 627 | 444.50 | XLON | 00291189817TRLO1 |
| 05 August 2024 12:56:53 | 325 | 445.10 | XLON | 00291189910TRLO1 |
| 05 August 2024 12:58:31 | 633 | 445.50 | XLON | 00291190037TRLO1 |
| 05 August 2024 12:59:01 | 623 | 445.20 | XLON | 00291190062TRLO1 |
| 05 August 2024 12:59:09 | 610 | 445.00 | XLON | 00291190064TRLO1 |
| 05 August 2024 12:59:22 | 609 | 445.60 | XLON | 00291190090TRLO1 |
| 05 August 2024 13:02:31 | 636 | 447.20 | XLON | 00291190248TRLO1 |
| 05 August 2024 13:02:32 | 94 | 447.20 | XLON | 00291190254TRLO1 |
| 05 August 2024 13:02:47 | 94 | 447.10 | XLON | 00291190279TRLO1 |
| 05 August 2024 13:02:47 | 211 | 447.10 | XLON | 00291190280TRLO1 |
| 05 August 2024 13:03:33 | 315 | 447.60 | XLON | 00291190291TRLO1 |
| 05 August 2024 13:03:33 | 6 | 447.60 | XLON | 00291190292TRLO1 |
| 05 August 2024 13:03:33 | 323 | 447.40 | XLON | 00291190293TRLO1 |
| 05 August 2024 13:04:02 | 324 | 447.10 | XLON | 00291190307TRLO1 |
| 05 August 2024 13:04:18 | 310 | 447.20 | XLON | 00291190314TRLO1 |
| 05 August 2024 13:05:04 | 320 | 447.60 | XLON | 00291190333TRLO1 |
| 05 August 2024 13:05:04 | 307 | 447.50 | XLON | 00291190334TRLO1 |
| 05 August 2024 13:05:05 | 308 | 447.00 | XLON | 00291190344TRLO1 |
| 05 August 2024 13:05:05 | 324 | 447.00 | XLON | 00291190345TRLO1 |
| 05 August 2024 13:05:14 | 300 | 446.70 | XLON | 00291190357TRLO1 |
| 05 August 2024 13:05:54 | 319 | 446.70 | XLON | 00291190377TRLO1 |
| 05 August 2024 13:06:06 | 311 | 446.60 | XLON | 00291190378TRLO1 |
| 05 August 2024 13:06:09 | 315 | 446.30 | XLON | 00291190379TRLO1 |
| 05 August 2024 13:06:42 | 299 | 446.10 | XLON | 00291190407TRLO1 |
| 05 August 2024 13:06:57 | 322 | 446.10 | XLON | 00291190415TRLO1 |
| 05 August 2024 13:08:08 | 321 | 446.40 | XLON | 00291190442TRLO1 |
| 05 August 2024 13:10:11 | 304 | 446.70 | XLON | 00291190500TRLO1 |
| 05 August 2024 13:10:34 | 312 | 446.30 | XLON | 00291190514TRLO1 |
| 05 August 2024 13:10:35 | 321 | 446.80 | XLON | 00291190515TRLO1 |
| 05 August 2024 13:12:38 | 617 | 447.00 | XLON | 00291190580TRLO1 |
| 05 August 2024 13:12:38 | 633 | 446.90 | XLON | 00291190581TRLO1 |
| 05 August 2024 13:12:41 | 633 | 446.90 | XLON | 00291190583TRLO1 |
| 05 August 2024 13:14:37 | 653 | 446.60 | XLON | 00291190630TRLO1 |
| 05 August 2024 13:15:08 | 643 | 446.00 | XLON | 00291190656TRLO1 |
| 05 August 2024 13:17:36 | 326 | 447.00 | XLON | 00291190810TRLO1 |
| 05 August 2024 13:18:08 | 313 | 446.90 | XLON | 00291190832TRLO1 |
| 05 August 2024 13:19:08 | 645 | 447.10 | XLON | 00291190880TRLO1 |
| 05 August 2024 13:19:10 | 644 | 446.90 | XLON | 00291190881TRLO1 |
| 05 August 2024 13:20:12 | 597 | 445.90 | XLON | 00291190897TRLO1 |
| 05 August 2024 13:21:06 | 634 | 445.80 | XLON | 00291190921TRLO1 |
| 05 August 2024 13:21:06 | 617 | 445.80 | XLON | 00291190922TRLO1 |
| 05 August 2024 13:21:14 | 617 | 445.20 | XLON | 00291190929TRLO1 |
| 05 August 2024 13:21:14 | 641 | 445.00 | XLON | 00291190930TRLO1 |
| 05 August 2024 13:21:27 | 641 | 444.60 | XLON | 00291190943TRLO1 |
| 05 August 2024 13:23:15 | 642 | 444.20 | XLON | 00291191042TRLO1 |
| 05 August 2024 13:23:29 | 628 | 444.00 | XLON | 00291191056TRLO1 |
| 05 August 2024 13:24:17 | 897 | 443.70 | XLON | 00291191112TRLO1 |
| 05 August 2024 13:24:40 | 947 | 443.40 | XLON | 00291191124TRLO1 |
| 05 August 2024 13:24:50 | 912 | 443.40 | XLON | 00291191126TRLO1 |
| 05 August 2024 13:25:02 | 913 | 443.00 | XLON | 00291191133TRLO1 |
| 05 August 2024 13:25:03 | 929 | 442.80 | XLON | 00291191134TRLO1 |
| 05 August 2024 13:25:12 | 935 | 442.50 | XLON | 00291191149TRLO1 |
| 05 August 2024 13:25:12 | 919 | 442.20 | XLON | 00291191150TRLO1 |
| 05 August 2024 13:25:23 | 919 | 442.60 | XLON | 00291191176TRLO1 |
| 05 August 2024 13:25:28 | 646 | 442.60 | XLON | 00291191179TRLO1 |
| 05 August 2024 13:25:57 | 967 | 443.10 | XLON | 00291191213TRLO1 |
| 05 August 2024 13:26:05 | 650 | 443.00 | XLON | 00291191214TRLO1 |
| 05 August 2024 13:26:05 | 636 | 442.50 | XLON | 00291191215TRLO1 |
| 05 August 2024 13:26:05 | 636 | 442.00 | XLON | 00291191216TRLO1 |
| 05 August 2024 13:26:08 | 648 | 441.80 | XLON | 00291191224TRLO1 |
| 05 August 2024 13:26:08 | 630 | 441.70 | XLON | 00291191225TRLO1 |
| 05 August 2024 13:28:06 | 630 | 443.60 | XLON | 00291191253TRLO1 |
| 05 August 2024 13:28:59 | 610 | 442.50 | XLON | 00291191282TRLO1 |
| 05 August 2024 13:28:59 | 616 | 442.30 | XLON | 00291191283TRLO1 |
| 05 August 2024 13:28:59 | 616 | 442.00 | XLON | 00291191284TRLO1 |
| 05 August 2024 13:29:44 | 622 | 442.20 | XLON | 00291191356TRLO1 |
| 05 August 2024 13:31:46 | 631 | 442.40 | XLON | 00291191446TRLO1 |
| 05 August 2024 13:31:46 | 625 | 442.40 | XLON | 00291191447TRLO1 |
| 05 August 2024 13:33:02 | 625 | 442.60 | XLON | 00291191536TRLO1 |
| 05 August 2024 13:33:04 | 375 | 442.60 | XLON | 00291191537TRLO1 |
| 05 August 2024 13:33:04 | 253 | 442.60 | XLON | 00291191538TRLO1 |
| 05 August 2024 13:33:07 | 620 | 442.40 | XLON | 00291191539TRLO1 |
| 05 August 2024 13:33:54 | 646 | 442.10 | XLON | 00291191581TRLO1 |
| 05 August 2024 13:34:05 | 635 | 441.60 | XLON | 00291191596TRLO1 |
| 05 August 2024 13:34:05 | 617 | 441.40 | XLON | 00291191597TRLO1 |
| 05 August 2024 13:34:06 | 619 | 441.30 | XLON | 00291191600TRLO1 |
| 05 August 2024 13:34:07 | 248 | 441.20 | XLON | 00291191601TRLO1 |
| 05 August 2024 13:34:07 | 376 | 441.20 | XLON | 00291191602TRLO1 |
| 05 August 2024 13:35:38 | 643 | 441.30 | XLON | 00291191673TRLO1 |
| 05 August 2024 13:35:50 | 624 | 441.80 | XLON | 00291191680TRLO1 |
| 05 August 2024 13:36:00 | 656 | 441.80 | XLON | 00291191689TRLO1 |
| 05 August 2024 13:36:07 | 647 | 441.50 | XLON | 00291191699TRLO1 |
| 05 August 2024 13:36:09 | 633 | 440.80 | XLON | 00291191700TRLO1 |
| 05 August 2024 13:36:36 | 625 | 440.50 | XLON | 00291191727TRLO1 |
| 05 August 2024 13:36:39 | 647 | 440.10 | XLON | 00291191730TRLO1 |
| 05 August 2024 13:36:39 | 598 | 440.00 | XLON | 00291191731TRLO1 |
| 05 August 2024 13:37:52 | 599 | 441.50 | XLON | 00291191758TRLO1 |
| 05 August 2024 13:38:06 | 641 | 441.60 | XLON | 00291191761TRLO1 |
| 05 August 2024 13:38:07 | 622 | 441.40 | XLON | 00291191763TRLO1 |
| 05 August 2024 13:38:23 | 600 | 441.10 | XLON | 00291191767TRLO1 |
| 05 August 2024 13:38:23 | 216 | 441.10 | XLON | 00291191768TRLO1 |
| 05 August 2024 13:38:23 | 68 | 441.10 | XLON | 00291191769TRLO1 |
| 05 August 2024 13:38:23 | 344 | 441.10 | XLON | 00291191770TRLO1 |
| 05 August 2024 13:38:30 | 631 | 440.90 | XLON | 00291191774TRLO1 |
| 05 August 2024 13:38:30 | 610 | 440.60 | XLON | 00291191776TRLO1 |
| 05 August 2024 13:38:36 | 641 | 440.30 | XLON | 00291191783TRLO1 |
| 05 August 2024 13:39:00 | 654 | 439.90 | XLON | 00291191827TRLO1 |
| 05 August 2024 13:39:08 | 614 | 439.50 | XLON | 00291191835TRLO1 |
| 05 August 2024 13:39:45 | 638 | 438.90 | XLON | 00291191874TRLO1 |
| 05 August 2024 13:40:05 | 603 | 439.20 | XLON | 00291191876TRLO1 |
| 05 August 2024 13:40:06 | 643 | 439.10 | XLON | 00291191878TRLO1 |
| 05 August 2024 13:40:16 | 647 | 439.70 | XLON | 00291191881TRLO1 |
| 05 August 2024 13:40:28 | 618 | 439.60 | XLON | 00291191888TRLO1 |
| 05 August 2024 13:40:29 | 617 | 439.80 | XLON | 00291191890TRLO1 |
| 05 August 2024 13:40:45 | 613 | 439.70 | XLON | 00291191901TRLO1 |
| 05 August 2024 13:41:08 | 603 | 439.40 | XLON | 00291191907TRLO1 |
| 05 August 2024 13:41:11 | 604 | 439.10 | XLON | 00291191914TRLO1 |
| 05 August 2024 13:41:38 | 604 | 438.90 | XLON | 00291191940TRLO1 |
| 05 August 2024 13:41:57 | 615 | 438.60 | XLON | 00291191945TRLO1 |
| 05 August 2024 13:41:58 | 612 | 438.40 | XLON | 00291191946TRLO1 |
| 05 August 2024 13:42:05 | 652 | 438.30 | XLON | 00291191948TRLO1 |
| 05 August 2024 13:42:44 | 649 | 437.80 | XLON | 00291191966TRLO1 |
| 05 August 2024 13:43:28 | 619 | 436.90 | XLON | 00291192010TRLO1 |
| 05 August 2024 13:43:32 | 641 | 436.70 | XLON | 00291192026TRLO1 |
| 05 August 2024 13:44:06 | 650 | 437.40 | XLON | 00291192045TRLO1 |
| 05 August 2024 13:44:07 | 629 | 437.10 | XLON | 00291192047TRLO1 |
| 05 August 2024 13:44:16 | 613 | 436.90 | XLON | 00291192052TRLO1 |
| 05 August 2024 13:45:00 | 620 | 436.20 | XLON | 00291192088TRLO1 |
| 05 August 2024 13:45:02 | 519 | 435.90 | XLON | 00291192112TRLO1 |
| 05 August 2024 13:45:20 | 519 | 435.80 | XLON | 00291192118TRLO1 |
| 05 August 2024 13:45:20 | 88 | 435.80 | XLON | 00291192119TRLO1 |
| 05 August 2024 13:45:32 | 623 | 435.70 | XLON | 00291192127TRLO1 |
| 05 August 2024 13:45:39 | 609 | 435.50 | XLON | 00291192129TRLO1 |
| 05 August 2024 13:45:42 | 624 | 435.50 | XLON | 00291192130TRLO1 |
| 05 August 2024 13:45:48 | 601 | 435.50 | XLON | 00291192131TRLO1 |
| 05 August 2024 13:46:13 | 607 | 435.40 | XLON | 00291192138TRLO1 |
| 05 August 2024 13:46:19 | 649 | 435.30 | XLON | 00291192140TRLO1 |
| 05 August 2024 13:46:22 | 358 | 435.40 | XLON | 00291192141TRLO1 |
| 05 August 2024 13:46:22 | 241 | 435.40 | XLON | 00291192142TRLO1 |
| 05 August 2024 13:47:30 | 606 | 436.50 | XLON | 00291192195TRLO1 |
| 05 August 2024 13:47:47 | 401 | 436.10 | XLON | 00291192206TRLO1 |
| 05 August 2024 13:47:47 | 250 | 436.10 | XLON | 00291192207TRLO1 |
| 05 August 2024 13:47:47 | 634 | 435.90 | XLON | 00291192208TRLO1 |
| 05 August 2024 13:48:00 | 635 | 435.20 | XLON | 00291192213TRLO1 |
| 05 August 2024 13:48:35 | 314 | 435.90 | XLON | 00291192224TRLO1 |
| 05 August 2024 13:48:38 | 316 | 435.70 | XLON | 00291192226TRLO1 |
| 05 August 2024 13:48:38 | 316 | 435.70 | XLON | 00291192227TRLO1 |
| 05 August 2024 13:49:06 | 654 | 436.10 | XLON | 00291192253TRLO1 |
| 05 August 2024 13:49:07 | 652 | 435.80 | XLON | 00291192254TRLO1 |
| 05 August 2024 13:49:07 | 612 | 436.00 | XLON | 00291192255TRLO1 |
| 05 August 2024 13:49:12 | 645 | 436.40 | XLON | 00291192258TRLO1 |
| 05 August 2024 13:49:14 | 614 | 436.30 | XLON | 00291192259TRLO1 |
| 05 August 2024 13:49:17 | 601 | 436.40 | XLON | 00291192267TRLO1 |
| 05 August 2024 13:49:20 | 315 | 436.20 | XLON | 00291192269TRLO1 |
| 05 August 2024 13:49:25 | 144 | 436.20 | XLON | 00291192273TRLO1 |
| 05 August 2024 13:49:25 | 178 | 436.20 | XLON | 00291192274TRLO1 |
| 05 August 2024 13:49:49 | 320 | 436.30 | XLON | 00291192289TRLO1 |
| 05 August 2024 13:50:09 | 619 | 436.10 | XLON | 00291192294TRLO1 |
| 05 August 2024 13:50:11 | 651 | 435.70 | XLON | 00291192298TRLO1 |
| 05 August 2024 13:50:16 | 654 | 435.90 | XLON | 00291192304TRLO1 |
| 05 August 2024 13:50:16 | 614 | 435.70 | XLON | 00291192305TRLO1 |
| 05 August 2024 13:51:19 | 615 | 437.20 | XLON | 00291192326TRLO1 |
| 05 August 2024 13:51:39 | 631 | 436.90 | XLON | 00291192330TRLO1 |
| 05 August 2024 13:51:39 | 611 | 436.90 | XLON | 00291192331TRLO1 |
| 05 August 2024 13:51:39 | 34 | 436.90 | XLON | 00291192332TRLO1 |
| 05 August 2024 13:52:15 | 323 | 436.20 | XLON | 00291192353TRLO1 |
| 05 August 2024 13:52:18 | 200 | 436.10 | XLON | 00291192354TRLO1 |
| 05 August 2024 13:52:18 | 102 | 436.10 | XLON | 00291192355TRLO1 |
| 05 August 2024 13:52:30 | 310 | 436.10 | XLON | 00291192357TRLO1 |
| 05 August 2024 13:52:38 | 319 | 435.70 | XLON | 00291192359TRLO1 |
| 05 August 2024 13:53:03 | 322 | 436.20 | XLON | 00291192374TRLO1 |
| 05 August 2024 13:53:43 | 641 | 437.30 | XLON | 00291192400TRLO1 |
| 05 August 2024 13:54:29 | 619 | 437.20 | XLON | 00291192422TRLO1 |
| 05 August 2024 13:54:32 | 633 | 437.00 | XLON | 00291192426TRLO1 |
| 05 August 2024 13:54:39 | 636 | 437.00 | XLON | 00291192428TRLO1 |
| 05 August 2024 13:55:55 | 271 | 437.80 | XLON | 00291192459TRLO1 |
| 05 August 2024 13:56:30 | 647 | 437.20 | XLON | 00291192469TRLO1 |
| 05 August 2024 13:56:43 | 649 | 436.80 | XLON | 00291192472TRLO1 |
| 05 August 2024 13:57:53 | 813 | 438.90 | XLON | 00291192483TRLO1 |
| 05 August 2024 13:57:53 | 116 | 438.90 | XLON | 00291192484TRLO1 |
| 05 August 2024 13:58:07 | 6,500 | 438.80 | AQXE | 00291192488TRLO1 |
| 05 August 2024 13:58:07 | 18,500 | 438.80 | AQXE | 00291192489TRLO1 |
| 05 August 2024 13:58:11 | 917 | 438.30 | XLON | 00291192490TRLO1 |
| 05 August 2024 13:58:37 | 4,970 | 438.20 | AQXE | 00291192496TRLO1 |
| 05 August 2024 13:58:37 | 6,500 | 438.20 | AQXE | 00291192497TRLO1 |
| 05 August 2024 13:58:37 | 6,500 | 438.20 | AQXE | 00291192498TRLO1 |
| 05 August 2024 13:58:37 | 7,030 | 438.20 | AQXE | 00291192499TRLO1 |
| 05 August 2024 13:58:37 | 1,530 | 438.20 | XLON | 00291192500TRLO1 |
| 05 August 2024 13:58:37 | 1,534 | 437.90 | XLON | 00291192501TRLO1 |
| 05 August 2024 13:58:39 | 1,536 | 438.10 | XLON | 00291192502TRLO1 |
| 05 August 2024 13:59:04 | 725 | 438.40 | XLON | 00291192520TRLO1 |
| 05 August 2024 13:59:04 | 544 | 438.40 | XLON | 00291192521TRLO1 |
| 05 August 2024 13:59:25 | 465 | 438.40 | XLON | 00291192531TRLO1 |
| 05 August 2024 13:59:25 | 831 | 438.40 | XLON | 00291192532TRLO1 |
| 05 August 2024 13:59:32 | 788 | 438.30 | XLON | 00291192538TRLO1 |
| 05 August 2024 13:59:32 | 510 | 438.30 | XLON | 00291192539TRLO1 |
| 05 August 2024 13:59:32 | 896 | 438.10 | XLON | 00291192540TRLO1 |
| 05 August 2024 14:01:01 | 739 | 438.80 | XLON | 00291192605TRLO1 |
| 05 August 2024 14:01:01 | 770 | 438.80 | XLON | 00291192606TRLO1 |
| 05 August 2024 14:03:56 | 512 | 440.70 | XLON | 00291192778TRLO1 |
| 05 August 2024 14:03:56 | 392 | 440.80 | XLON | 00291192779TRLO1 |
| 05 August 2024 14:03:59 | 601 | 440.50 | XLON | 00291192784TRLO1 |
| 05 August 2024 14:04:16 | 632 | 440.40 | XLON | 00291192810TRLO1 |
| 05 August 2024 14:04:17 | 610 | 440.30 | XLON | 00291192816TRLO1 |
| 05 August 2024 14:04:20 | 33,500 | 440.00 | AQXE | 00291192828TRLO1 |
| 05 August 2024 14:04:20 | 619 | 440.00 | XLON | 00291192827TRLO1 |
| 05 August 2024 14:04:27 | 613 | 439.20 | XLON | 00291192835TRLO1 |
| 05 August 2024 14:05:09 | 226 | 438.80 | XLON | 00291192854TRLO1 |
| 05 August 2024 14:05:09 | 91 | 438.80 | XLON | 00291192855TRLO1 |
| 05 August 2024 14:05:09 | 654 | 438.80 | XLON | 00291192856TRLO1 |
| 05 August 2024 14:05:25 | 615 | 439.30 | XLON | 00291192901TRLO1 |
| 05 August 2024 14:05:44 | 655 | 439.70 | XLON | 00291192913TRLO1 |
| 05 August 2024 14:06:02 | 629 | 439.70 | XLON | 00291192938TRLO1 |
| 05 August 2024 14:06:05 | 617 | 439.60 | XLON | 00291192940TRLO1 |
| 05 August 2024 14:06:16 | 650 | 439.80 | XLON | 00291192947TRLO1 |
| 05 August 2024 14:06:20 | 612 | 439.70 | XLON | 00291192949TRLO1 |
| 05 August 2024 14:06:50 | 603 | 440.10 | XLON | 00291192975TRLO1 |
| 05 August 2024 14:06:57 | 624 | 439.90 | XLON | 00291192985TRLO1 |
| 05 August 2024 14:07:15 | 623 | 439.80 | XLON | 00291192989TRLO1 |
| 05 August 2024 14:07:33 | 630 | 440.50 | XLON | 00291193023TRLO1 |
| 05 August 2024 14:07:36 | 630 | 440.40 | XLON | 00291193027TRLO1 |
| 05 August 2024 14:07:38 | 323 | 440.40 | XLON | 00291193033TRLO1 |
| 05 August 2024 14:07:43 | 307 | 440.40 | XLON | 00291193035TRLO1 |
| 05 August 2024 14:07:43 | 307 | 440.30 | XLON | 00291193036TRLO1 |
| 05 August 2024 14:07:45 | 308 | 440.40 | XLON | 00291193043TRLO1 |
| 05 August 2024 14:07:52 | 317 | 440.30 | XLON | 00291193070TRLO1 |
| 05 August 2024 14:07:54 | 302 | 440.10 | XLON | 00291193074TRLO1 |
| 05 August 2024 14:08:03 | 322 | 439.80 | XLON | 00291193077TRLO1 |
| 05 August 2024 14:08:12 | 315 | 439.30 | XLON | 00291193083TRLO1 |
| 05 August 2024 14:08:19 | 308 | 439.20 | XLON | 00291193098TRLO1 |
| 05 August 2024 14:08:38 | 305 | 439.30 | XLON | 00291193176TRLO1 |
| 05 August 2024 14:08:42 | 307 | 439.40 | XLON | 00291193181TRLO1 |
| 05 August 2024 14:08:44 | 289 | 439.10 | XLON | 00291193182TRLO1 |
| 05 August 2024 14:08:44 | 30 | 439.10 | XLON | 00291193183TRLO1 |
| 05 August 2024 14:08:54 | 317 | 439.00 | XLON | 00291193193TRLO1 |
| 05 August 2024 14:08:58 | 317 | 438.80 | XLON | 00291193194TRLO1 |
| 05 August 2024 14:08:58 | 316 | 438.70 | XLON | 00291193195TRLO1 |
| 05 August 2024 14:09:17 | 317 | 439.60 | XLON | 00291193244TRLO1 |
| 05 August 2024 14:09:28 | 327 | 439.20 | XLON | 00291193252TRLO1 |
| 05 August 2024 14:10:53 | 310 | 437.70 | XLON | 00291193290TRLO1 |
| 05 August 2024 14:10:53 | 310 | 437.70 | XLON | 00291193291TRLO1 |
| 05 August 2024 14:11:15 | 650 | 438.10 | XLON | 00291193296TRLO1 |
| 05 August 2024 14:12:01 | 474 | 436.90 | XLON | 00291193343TRLO1 |
| 05 August 2024 14:13:53 | 954 | 437.20 | XLON | 00291193401TRLO1 |
| 05 August 2024 14:14:14 | 641 | 436.60 | XLON | 00291193419TRLO1 |
| 05 August 2024 14:14:14 | 320 | 436.60 | XLON | 00291193420TRLO1 |
| 05 August 2024 14:14:43 | 603 | 436.60 | XLON | 00291193429TRLO1 |
| 05 August 2024 14:14:48 | 602 | 435.60 | XLON | 00291193436TRLO1 |
| 05 August 2024 14:15:04 | 598 | 435.50 | XLON | 00291193441TRLO1 |
| 05 August 2024 14:16:00 | 653 | 435.60 | XLON | 00291193465TRLO1 |
| 05 August 2024 14:16:00 | 602 | 435.40 | XLON | 00291193466TRLO1 |
| 05 August 2024 14:16:03 | 603 | 435.20 | XLON | 00291193472TRLO1 |
| 05 August 2024 14:17:05 | 613 | 436.80 | XLON | 00291193525TRLO1 |
| 05 August 2024 14:17:19 | 610 | 436.40 | XLON | 00291193538TRLO1 |
| 05 August 2024 14:17:22 | 607 | 436.10 | XLON | 00291193540TRLO1 |
| 05 August 2024 14:17:27 | 603 | 435.90 | XLON | 00291193544TRLO1 |
| 05 August 2024 14:17:27 | 605 | 435.90 | XLON | 00291193545TRLO1 |
| 05 August 2024 14:18:10 | 441 | 436.40 | XLON | 00291193564TRLO1 |
| 05 August 2024 14:18:10 | 177 | 436.40 | XLON | 00291193565TRLO1 |
| 05 August 2024 14:18:52 | 605 | 436.50 | XLON | 00291193596TRLO1 |
| 05 August 2024 14:18:52 | 604 | 436.30 | XLON | 00291193597TRLO1 |
| 05 August 2024 14:19:01 | 605 | 436.20 | XLON | 00291193604TRLO1 |
| 05 August 2024 14:19:10 | 598 | 435.90 | XLON | 00291193609TRLO1 |
| 05 August 2024 14:19:39 | 617 | 435.90 | XLON | 00291193620TRLO1 |
| 05 August 2024 14:20:58 | 308 | 436.60 | XLON | 00291193636TRLO1 |
| 05 August 2024 14:21:01 | 308 | 436.40 | XLON | 00291193638TRLO1 |
| 05 August 2024 14:21:01 | 308 | 436.40 | XLON | 00291193639TRLO1 |
| 05 August 2024 14:21:20 | 306 | 436.20 | XLON | 00291193648TRLO1 |
| 05 August 2024 14:21:20 | 306 | 436.20 | XLON | 00291193649TRLO1 |
| 05 August 2024 14:21:34 | 630 | 436.40 | XLON | 00291193652TRLO1 |
| 05 August 2024 14:21:41 | 611 | 436.20 | XLON | 00291193661TRLO1 |
| 05 August 2024 14:22:02 | 153 | 436.20 | XLON | 00291193671TRLO1 |
| 05 August 2024 14:22:02 | 474 | 436.20 | XLON | 00291193672TRLO1 |
| 05 August 2024 14:22:10 | 633 | 436.00 | XLON | 00291193673TRLO1 |
| 05 August 2024 14:23:03 | 609 | 436.00 | XLON | 00291193704TRLO1 |
| 05 August 2024 14:23:03 | 599 | 435.90 | XLON | 00291193705TRLO1 |
| 05 August 2024 14:23:42 | 605 | 436.20 | XLON | 00291193731TRLO1 |
| 05 August 2024 14:23:49 | 611 | 436.10 | XLON | 00291193732TRLO1 |
| 05 August 2024 14:23:54 | 621 | 436.00 | XLON | 00291193733TRLO1 |
| 05 August 2024 14:25:08 | 610 | 435.50 | XLON | 00291193811TRLO1 |
| 05 August 2024 14:25:49 | 629 | 435.70 | XLON | 00291193877TRLO1 |
| 05 August 2024 14:25:51 | 607 | 435.50 | XLON | 00291193879TRLO1 |
| 05 August 2024 14:26:16 | 654 | 435.60 | XLON | 00291193889TRLO1 |
| 05 August 2024 14:26:39 | 618 | 435.30 | XLON | 00291193897TRLO1 |
| 05 August 2024 14:27:06 | 611 | 435.20 | XLON | 00291193908TRLO1 |
| 05 August 2024 14:28:13 | 616 | 435.10 | XLON | 00291193934TRLO1 |
| 05 August 2024 14:28:21 | 632 | 434.20 | XLON | 00291193942TRLO1 |
| 05 August 2024 14:28:56 | 616 | 434.50 | XLON | 00291193983TRLO1 |
| 05 August 2024 14:29:33 | 649 | 434.80 | XLON | 00291194015TRLO1 |
| 05 August 2024 14:29:52 | 653 | 434.90 | XLON | 00291194042TRLO1 |
| 05 August 2024 14:30:02 | 643 | 434.60 | XLON | 00291194051TRLO1 |
| 05 August 2024 14:30:11 | 640 | 434.70 | XLON | 00291194064TRLO1 |
| 05 August 2024 14:30:30 | 644 | 435.00 | XLON | 00291194075TRLO1 |
| 05 August 2024 14:30:37 | 652 | 434.60 | XLON | 00291194092TRLO1 |
| 05 August 2024 14:30:45 | 626 | 434.30 | XLON | 00291194101TRLO1 |
| 05 August 2024 14:31:21 | 648 | 434.20 | XLON | 00291194118TRLO1 |
| 05 August 2024 14:31:21 | 324 | 434.20 | XLON | 00291194119TRLO1 |
| 05 August 2024 14:31:35 | 161 | 434.70 | XLON | 00291194128TRLO1 |
| 05 August 2024 14:32:12 | 917 | 435.50 | XLON | 00291194164TRLO1 |
| 05 August 2024 14:32:35 | 976 | 436.00 | XLON | 00291194196TRLO1 |
| 05 August 2024 14:32:58 | 938 | 435.90 | XLON | 00291194210TRLO1 |
| 05 August 2024 14:32:58 | 900 | 435.90 | XLON | 00291194211TRLO1 |
| 05 August 2024 14:33:02 | 450 | 435.90 | XLON | 00291194235TRLO1 |
| 05 August 2024 14:33:02 | 62 | 435.90 | XLON | 00291194236TRLO1 |
| 05 August 2024 14:33:08 | 312 | 435.90 | XLON | 00291194242TRLO1 |
| 05 August 2024 14:33:11 | 946 | 435.80 | XLON | 00291194246TRLO1 |
| 05 August 2024 14:33:31 | 901 | 435.50 | XLON | 00291194275TRLO1 |
| 05 August 2024 14:33:57 | 944 | 436.10 | XLON | 00291194295TRLO1 |
| 05 August 2024 14:34:16 | 969 | 435.70 | XLON | 00291194303TRLO1 |
| 05 August 2024 14:34:21 | 979 | 435.50 | XLON | 00291194307TRLO1 |
| 05 August 2024 14:34:21 | 917 | 435.20 | XLON | 00291194308TRLO1 |
| 05 August 2024 14:34:50 | 925 | 435.30 | XLON | 00291194355TRLO1 |
| 05 August 2024 14:35:18 | 942 | 435.00 | XLON | 00291194390TRLO1 |
| 05 August 2024 14:35:41 | 928 | 435.00 | XLON | 00291194417TRLO1 |
| 05 August 2024 14:36:04 | 391 | 435.10 | XLON | 00291194433TRLO1 |
| 05 August 2024 14:36:04 | 556 | 435.10 | XLON | 00291194434TRLO1 |
| 05 August 2024 14:36:10 | 953 | 434.80 | XLON | 00291194441TRLO1 |
| 05 August 2024 14:36:32 | 897 | 437.20 | XLON | 00291194468TRLO1 |
| 05 August 2024 14:36:32 | 765 | 437.00 | XLON | 00291194469TRLO1 |
| 05 August 2024 14:36:32 | 208 | 437.00 | XLON | 00291194470TRLO1 |
| 05 August 2024 14:36:34 | 982 | 437.40 | XLON | 00291194480TRLO1 |
| 05 August 2024 14:36:36 | 962 | 437.20 | XLON | 00291194481TRLO1 |
| 05 August 2024 14:36:50 | 906 | 438.00 | XLON | 00291194495TRLO1 |
| 05 August 2024 14:37:26 | 920 | 437.80 | XLON | 00291194539TRLO1 |
| 05 August 2024 14:37:28 | 324 | 437.80 | XLON | 00291194547TRLO1 |
| 05 August 2024 14:37:28 | 534 | 437.80 | XLON | 00291194548TRLO1 |
| 05 August 2024 14:37:37 | 934 | 437.70 | XLON | 00291194551TRLO1 |
| 05 August 2024 14:38:06 | 955 | 437.70 | XLON | 00291194580TRLO1 |
| 05 August 2024 14:39:29 | 260 | 439.10 | XLON | 00291194764TRLO1 |
| 05 August 2024 14:39:29 | 757 | 439.10 | XLON | 00291194765TRLO1 |
| 05 August 2024 14:39:32 | 917 | 438.90 | XLON | 00291194767TRLO1 |
| 05 August 2024 14:40:00 | 961 | 439.90 | XLON | 00291194782TRLO1 |
| 05 August 2024 14:40:04 | 945 | 439.60 | XLON | 00291194791TRLO1 |
| 05 August 2024 14:40:08 | 609 | 439.30 | XLON | 00291194792TRLO1 |
| 05 August 2024 14:40:44 | 924 | 438.40 | XLON | 00291194855TRLO1 |
| 05 August 2024 14:41:18 | 907 | 439.50 | XLON | 00291194879TRLO1 |
| 05 August 2024 14:41:28 | 978 | 439.70 | XLON | 00291194885TRLO1 |
| 05 August 2024 14:41:29 | 953 | 439.70 | XLON | 00291194886TRLO1 |
| 05 August 2024 14:41:47 | 965 | 439.60 | XLON | 00291194907TRLO1 |
| 05 August 2024 14:41:49 | 913 | 439.70 | XLON | 00291194908TRLO1 |
| 05 August 2024 14:41:54 | 933 | 439.40 | XLON | 00291194913TRLO1 |
| 05 August 2024 14:41:59 | 945 | 439.40 | XLON | 00291194923TRLO1 |
| 05 August 2024 14:42:22 | 406 | 440.00 | XLON | 00291194948TRLO1 |
| 05 August 2024 14:42:22 | 906 | 439.90 | XLON | 00291194949TRLO1 |
| 05 August 2024 14:42:28 | 964 | 439.70 | XLON | 00291194952TRLO1 |
| 05 August 2024 14:42:51 | 599 | 440.10 | XLON | 00291194976TRLO1 |
| 05 August 2024 14:42:54 | 644 | 439.90 | XLON | 00291194977TRLO1 |
| 05 August 2024 14:43:45 | 636 | 440.50 | XLON | 00291195067TRLO1 |
| 05 August 2024 14:43:52 | 639 | 440.10 | XLON | 00291195074TRLO1 |
| 05 August 2024 14:44:04 | 626 | 440.00 | XLON | 00291195087TRLO1 |
| 05 August 2024 14:44:06 | 645 | 439.90 | XLON | 00291195091TRLO1 |
| 05 August 2024 14:44:52 | 617 | 440.00 | XLON | 00291195107TRLO1 |
| 05 August 2024 14:45:25 | 655 | 440.00 | XLON | 00291195118TRLO1 |
| 05 August 2024 14:45:25 | 327 | 440.00 | XLON | 00291195119TRLO1 |
| 05 August 2024 14:45:25 | 611 | 439.90 | XLON | 00291195120TRLO1 |
| 05 August 2024 14:46:35 | 227 | 441.70 | XLON | 00291195215TRLO1 |
| 05 August 2024 14:46:38 | 611 | 441.60 | XLON | 00291195246TRLO1 |
| 05 August 2024 14:46:38 | 651 | 441.60 | XLON | 00291195248TRLO1 |
| 05 August 2024 14:46:38 | 652 | 441.50 | XLON | 00291195249TRLO1 |
| 05 August 2024 14:46:38 | 596 | 441.50 | XLON | 00291195250TRLO1 |
| 05 August 2024 14:46:38 | 56 | 441.50 | XLON | 00291195251TRLO1 |
| 05 August 2024 14:46:38 | 596 | 441.50 | XLON | 00291195252TRLO1 |
| 05 August 2024 14:47:01 | 66 | 442.10 | XLON | 00291195363TRLO1 |
| 05 August 2024 14:47:01 | 66 | 442.00 | XLON | 00291195364TRLO1 |
| 05 August 2024 14:47:01 | 587 | 442.00 | XLON | 00291195365TRLO1 |
| 05 August 2024 14:47:01 | 273 | 441.80 | XLON | 00291195366TRLO1 |
| 05 August 2024 14:47:01 | 273 | 441.70 | XLON | 00291195367TRLO1 |
| 05 August 2024 14:47:01 | 623 | 441.70 | XLON | 00291195368TRLO1 |
| 05 August 2024 14:47:01 | 624 | 441.50 | XLON | 00291195381TRLO1 |
| 05 August 2024 14:47:01 | 642 | 441.50 | XLON | 00291195382TRLO1 |
| 05 August 2024 14:47:10 | 643 | 441.50 | XLON | 00291195416TRLO1 |
| 05 August 2024 14:47:27 | 603 | 441.40 | XLON | 00291195449TRLO1 |
| 05 August 2024 14:47:44 | 615 | 440.80 | XLON | 00291195509TRLO1 |
| 05 August 2024 14:47:46 | 642 | 440.80 | XLON | 00291195512TRLO1 |
| 05 August 2024 14:47:55 | 614 | 440.70 | XLON | 00291195544TRLO1 |
| 05 August 2024 14:47:55 | 609 | 440.60 | XLON | 00291195545TRLO1 |
| 05 August 2024 14:48:04 | 610 | 440.60 | XLON | 00291195550TRLO1 |
| 05 August 2024 14:48:05 | 611 | 440.40 | XLON | 00291195552TRLO1 |
| 05 August 2024 14:48:23 | 634 | 440.60 | XLON | 00291195570TRLO1 |
| 05 August 2024 14:48:36 | 599 | 440.70 | XLON | 00291195581TRLO1 |
| 05 August 2024 14:48:38 | 652 | 440.50 | XLON | 00291195582TRLO1 |
| 05 August 2024 14:48:58 | 628 | 440.50 | XLON | 00291195597TRLO1 |
| 05 August 2024 14:48:58 | 605 | 440.40 | XLON | 00291195598TRLO1 |
| 05 August 2024 14:49:06 | 607 | 440.10 | XLON | 00291195606TRLO1 |
| 05 August 2024 14:49:25 | 626 | 440.80 | XLON | 00291195628TRLO1 |
| 05 August 2024 14:49:25 | 617 | 440.70 | XLON | 00291195629TRLO1 |
| 05 August 2024 14:49:52 | 647 | 441.80 | XLON | 00291195673TRLO1 |
| 05 August 2024 14:50:06 | 654 | 441.30 | XLON | 00291195731TRLO1 |
| 05 August 2024 14:50:15 | 604 | 441.70 | XLON | 00291195752TRLO1 |
| 05 August 2024 14:50:33 | 633 | 441.60 | XLON | 00291195776TRLO1 |
| 05 August 2024 14:51:20 | 637 | 442.10 | XLON | 00291195834TRLO1 |
| 05 August 2024 14:51:29 | 617 | 442.10 | XLON | 00291195852TRLO1 |
| 05 August 2024 14:52:00 | 647 | 442.00 | XLON | 00291195872TRLO1 |
| 05 August 2024 14:52:00 | 479 | 441.80 | XLON | 00291195873TRLO1 |
| 05 August 2024 14:52:00 | 162 | 441.80 | XLON | 00291195874TRLO1 |
| 05 August 2024 14:52:02 | 641 | 441.60 | XLON | 00291195886TRLO1 |
| 05 August 2024 14:52:42 | 642 | 441.90 | XLON | 00291195934TRLO1 |
| 05 August 2024 14:53:00 | 597 | 441.80 | XLON | 00291195978TRLO1 |
| 05 August 2024 14:53:09 | 598 | 441.90 | XLON | 00291196017TRLO1 |
| 05 August 2024 14:53:18 | 7 | 441.60 | XLON | 00291196024TRLO1 |
| 05 August 2024 14:53:18 | 628 | 441.60 | XLON | 00291196025TRLO1 |
| 05 August 2024 14:53:37 | 640 | 442.00 | XLON | 00291196034TRLO1 |
| 05 August 2024 14:53:40 | 625 | 441.60 | XLON | 00291196041TRLO1 |
| 05 August 2024 14:53:47 | 617 | 441.10 | XLON | 00291196044TRLO1 |
| 05 August 2024 14:54:34 | 930 | 442.80 | XLON | 00291196071TRLO1 |
| 05 August 2024 14:54:40 | 598 | 442.30 | XLON | 00291196077TRLO1 |
| 05 August 2024 14:54:50 | 603 | 442.10 | XLON | 00291196081TRLO1 |
| 05 August 2024 14:55:02 | 598 | 441.80 | XLON | 00291196082TRLO1 |
| 05 August 2024 14:55:05 | 600 | 441.50 | XLON | 00291196083TRLO1 |
| 05 August 2024 14:55:20 | 913 | 441.70 | XLON | 00291196093TRLO1 |
| 05 August 2024 14:55:21 | 900 | 441.60 | XLON | 00291196094TRLO1 |
| 05 August 2024 14:55:24 | 264 | 441.90 | XLON | 00291196098TRLO1 |
| 05 August 2024 14:55:26 | 616 | 441.70 | XLON | 00291196106TRLO1 |
| 05 August 2024 14:55:44 | 632 | 441.50 | XLON | 00291196128TRLO1 |
| 05 August 2024 14:55:50 | 651 | 441.20 | XLON | 00291196132TRLO1 |
| 05 August 2024 14:55:53 | 624 | 441.10 | XLON | 00291196145TRLO1 |
| 05 August 2024 14:56:05 | 607 | 441.10 | XLON | 00291196155TRLO1 |
| 05 August 2024 14:56:13 | 652 | 440.80 | XLON | 00291196163TRLO1 |
| 05 August 2024 14:56:17 | 652 | 440.80 | XLON | 00291196167TRLO1 |
| 05 August 2024 14:56:34 | 611 | 441.20 | XLON | 00291196171TRLO1 |
| 05 August 2024 14:56:35 | 652 | 441.10 | XLON | 00291196172TRLO1 |
| 05 August 2024 14:56:56 | 641 | 440.40 | XLON | 00291196182TRLO1 |
| 05 August 2024 14:57:02 | 633 | 440.90 | XLON | 00291196186TRLO1 |
| 05 August 2024 14:57:19 | 640 | 440.40 | XLON | 00291196197TRLO1 |
| 05 August 2024 14:57:30 | 641 | 440.00 | XLON | 00291196202TRLO1 |
| 05 August 2024 14:57:39 | 604 | 439.80 | XLON | 00291196204TRLO1 |
| 05 August 2024 14:57:51 | 624 | 439.50 | XLON | 00291196208TRLO1 |
| 05 August 2024 14:58:59 | 311 | 439.40 | XLON | 00291196243TRLO1 |
| 05 August 2024 14:58:59 | 311 | 439.40 | XLON | 00291196244TRLO1 |
| 05 August 2024 14:59:10 | 620 | 439.40 | XLON | 00291196248TRLO1 |
| 05 August 2024 15:00:02 | 10 | 439.40 | XLON | 00291196323TRLO1 |
| 05 August 2024 15:00:03 | 302 | 439.40 | XLON | 00291196324TRLO1 |
| 05 August 2024 15:01:03 | 302 | 442.40 | XLON | 00291196442TRLO1 |
| 05 August 2024 15:01:03 | 303 | 442.40 | XLON | 00291196443TRLO1 |
| 05 August 2024 15:02:00 | 641 | 444.70 | XLON | 00291196515TRLO1 |
| 05 August 2024 15:02:00 | 321 | 444.40 | XLON | 00291196517TRLO1 |
| 05 August 2024 15:02:01 | 323 | 444.40 | XLON | 00291196518TRLO1 |
| 05 August 2024 15:02:02 | 319 | 444.00 | XLON | 00291196519TRLO1 |
| 05 August 2024 15:02:05 | 645 | 444.10 | XLON | 00291196522TRLO1 |
| 05 August 2024 15:02:10 | 326 | 443.90 | XLON | 00291196526TRLO1 |
| 05 August 2024 15:02:15 | 320 | 443.80 | XLON | 00291196529TRLO1 |
| 05 August 2024 15:02:17 | 303 | 443.50 | XLON | 00291196530TRLO1 |
| 05 August 2024 15:02:34 | 651 | 443.00 | XLON | 00291196542TRLO1 |
| 05 August 2024 15:02:59 | 629 | 443.30 | XLON | 00291196581TRLO1 |
| 05 August 2024 15:03:10 | 628 | 443.30 | XLON | 00291196595TRLO1 |
| 05 August 2024 15:03:23 | 603 | 443.50 | XLON | 00291196607TRLO1 |
| 05 August 2024 15:03:23 | 605 | 443.30 | XLON | 00291196608TRLO1 |
| 05 August 2024 15:03:43 | 607 | 444.10 | XLON | 00291196622TRLO1 |
| 05 August 2024 15:03:47 | 629 | 443.80 | XLON | 00291196626TRLO1 |
| 05 August 2024 15:03:53 | 603 | 443.60 | XLON | 00291196636TRLO1 |
| 05 August 2024 15:04:12 | 611 | 444.00 | XLON | 00291196648TRLO1 |
| 05 August 2024 15:04:19 | 637 | 443.60 | XLON | 00291196656TRLO1 |
| 05 August 2024 15:04:42 | 567 | 442.50 | XLON | 00291196667TRLO1 |
| 05 August 2024 15:04:51 | 654 | 442.70 | XLON | 00291196682TRLO1 |
| 05 August 2024 15:05:00 | 651 | 442.00 | XLON | 00291196689TRLO1 |
| 05 August 2024 15:05:39 | 258 | 442.00 | XLON | 00291196709TRLO1 |
| 05 August 2024 15:05:39 | 363 | 442.00 | XLON | 00291196710TRLO1 |
| 05 August 2024 15:05:49 | 609 | 443.00 | XLON | 00291196734TRLO1 |
| 05 August 2024 15:05:54 | 618 | 443.00 | XLON | 00291196745TRLO1 |
| 05 August 2024 15:05:55 | 619 | 442.90 | XLON | 00291196747TRLO1 |
| 05 August 2024 15:06:07 | 610 | 442.30 | XLON | 00291196768TRLO1 |
| 05 August 2024 15:07:45 | 640 | 442.70 | XLON | 00291196835TRLO1 |
| 05 August 2024 15:08:03 | 645 | 442.70 | XLON | 00291196844TRLO1 |
| 05 August 2024 15:08:14 | 601 | 442.60 | XLON | 00291196846TRLO1 |
| 05 August 2024 15:08:50 | 630 | 443.20 | XLON | 00291196901TRLO1 |
| 05 August 2024 15:09:00 | 647 | 443.10 | XLON | 00291196914TRLO1 |
| 05 August 2024 15:09:36 | 926 | 444.90 | XLON | 00291196934TRLO1 |
| 05 August 2024 15:09:47 | 983 | 446.00 | XLON | 00291196943TRLO1 |
| 05 August 2024 15:10:18 | 971 | 446.80 | XLON | 00291196961TRLO1 |
| 05 August 2024 15:11:04 | 897 | 448.40 | XLON | 00291196998TRLO1 |
| 05 August 2024 15:11:15 | 955 | 449.00 | XLON | 00291197012TRLO1 |
| 05 August 2024 15:11:17 | 891 | 448.80 | XLON | 00291197014TRLO1 |
| 05 August 2024 15:11:17 | 42 | 448.80 | XLON | 00291197015TRLO1 |
| 05 August 2024 15:11:27 | 939 | 448.20 | XLON | 00291197028TRLO1 |
| 05 August 2024 15:11:27 | 943 | 448.00 | XLON | 00291197029TRLO1 |
| 05 August 2024 15:11:29 | 943 | 447.70 | XLON | 00291197032TRLO1 |
| 05 August 2024 15:11:56 | 1,226 | 447.30 | XLON | 00291197064TRLO1 |
| 05 August 2024 15:12:27 | 1,260 | 447.80 | XLON | 00291197079TRLO1 |
| 05 August 2024 15:12:35 | 1,298 | 447.10 | XLON | 00291197085TRLO1 |
| 05 August 2024 15:12:58 | 1,239 | 446.40 | XLON | 00291197095TRLO1 |
| 05 August 2024 15:13:35 | 911 | 448.00 | XLON | 00291197121TRLO1 |
| 05 August 2024 15:14:09 | 932 | 447.70 | XLON | 00291197136TRLO1 |
| 05 August 2024 15:14:19 | 964 | 447.40 | XLON | 00291197137TRLO1 |
| 05 August 2024 15:14:55 | 904 | 448.00 | XLON | 00291197191TRLO1 |
| 05 August 2024 15:14:58 | 951 | 448.00 | XLON | 00291197194TRLO1 |
| 05 August 2024 15:14:58 | 951 | 448.10 | XLON | 00291197195TRLO1 |
| 05 August 2024 15:15:02 | 647 | 448.00 | XLON | 00291197199TRLO1 |
| 05 August 2024 15:15:04 | 616 | 447.50 | XLON | 00291197202TRLO1 |
| 05 August 2024 15:15:06 | 598 | 447.50 | XLON | 00291197210TRLO1 |
| 05 August 2024 15:15:07 | 599 | 447.30 | XLON | 00291197213TRLO1 |
| 05 August 2024 15:15:27 | 460 | 447.50 | XLON | 00291197233TRLO1 |
| 05 August 2024 15:15:27 | 508 | 447.50 | XLON | 00291197234TRLO1 |
| 05 August 2024 15:15:27 | 525 | 447.30 | XLON | 00291197235TRLO1 |
| 05 August 2024 15:15:27 | 112 | 447.30 | XLON | 00291197236TRLO1 |
| 05 August 2024 15:15:56 | 639 | 447.90 | XLON | 00291197252TRLO1 |
| 05 August 2024 15:16:42 | 634 | 448.80 | XLON | 00291197302TRLO1 |
| 05 August 2024 15:16:45 | 652 | 448.70 | XLON | 00291197304TRLO1 |
| 05 August 2024 15:16:53 | 656 | 448.80 | XLON | 00291197312TRLO1 |
| 05 August 2024 15:16:55 | 597 | 448.60 | XLON | 00291197313TRLO1 |
| 05 August 2024 15:16:57 | 597 | 448.60 | XLON | 00291197324TRLO1 |
| 05 August 2024 15:17:06 | 618 | 448.30 | XLON | 00291197332TRLO1 |
| 05 August 2024 15:17:14 | 638 | 447.80 | XLON | 00291197338TRLO1 |
| 05 August 2024 15:17:34 | 598 | 448.20 | XLON | 00291197351TRLO1 |
| 05 August 2024 15:18:04 | 628 | 449.00 | XLON | 00291197369TRLO1 |
| 05 August 2024 15:18:10 | 636 | 448.80 | XLON | 00291197372TRLO1 |
| 05 August 2024 15:18:41 | 631 | 448.80 | XLON | 00291197417TRLO1 |
| 05 August 2024 15:18:42 | 601 | 448.60 | XLON | 00291197421TRLO1 |
| 05 August 2024 15:18:46 | 621 | 448.40 | XLON | 00291197422TRLO1 |
| 05 August 2024 15:19:00 | 603 | 447.80 | XLON | 00291197427TRLO1 |
| 05 August 2024 15:19:09 | 439 | 447.60 | XLON | 00291197429TRLO1 |
| 05 August 2024 15:19:09 | 163 | 447.60 | XLON | 00291197430TRLO1 |
| 05 August 2024 15:19:14 | 630 | 447.50 | XLON | 00291197437TRLO1 |
| 05 August 2024 15:19:40 | 602 | 448.30 | XLON | 00291197453TRLO1 |
| 05 August 2024 15:19:40 | 618 | 448.20 | XLON | 00291197454TRLO1 |
| 05 August 2024 15:20:01 | 641 | 449.60 | XLON | 00291197515TRLO1 |
| 05 August 2024 15:20:02 | 604 | 449.50 | XLON | 00291197516TRLO1 |
| 05 August 2024 15:20:09 | 615 | 450.00 | XLON | 00291197530TRLO1 |
| 05 August 2024 15:20:22 | 630 | 450.80 | XLON | 00291197544TRLO1 |
| 05 August 2024 15:20:32 | 616 | 450.30 | XLON | 00291197556TRLO1 |
| 05 August 2024 15:20:40 | 599 | 450.20 | XLON | 00291197559TRLO1 |
| 05 August 2024 15:20:40 | 602 | 450.20 | XLON | 00291197560TRLO1 |
| 05 August 2024 15:20:46 | 610 | 450.10 | XLON | 00291197572TRLO1 |
| 05 August 2024 15:20:46 | 567 | 450.00 | XLON | 00291197573TRLO1 |
| 05 August 2024 15:20:46 | 615 | 450.10 | XLON | 00291197574TRLO1 |
| 05 August 2024 15:20:46 | 48 | 450.00 | XLON | 00291197575TRLO1 |
| 05 August 2024 15:20:47 | 617 | 450.10 | XLON | 00291197576TRLO1 |
| 05 August 2024 15:20:48 | 640 | 450.00 | XLON | 00291197577TRLO1 |
| 05 August 2024 15:20:50 | 480 | 450.00 | XLON | 00291197580TRLO1 |
| 05 August 2024 15:20:50 | 168 | 450.00 | XLON | 00291197581TRLO1 |
| 05 August 2024 15:20:52 | 647 | 450.00 | XLON | 00291197582TRLO1 |
| 05 August 2024 15:20:52 | 608 | 449.60 | XLON | 00291197583TRLO1 |
| 05 August 2024 15:20:55 | 616 | 449.00 | XLON | 00291197591TRLO1 |
| 05 August 2024 15:21:38 | 630 | 449.00 | XLON | 00291197685TRLO1 |
| 05 August 2024 15:22:34 | 608 | 447.90 | XLON | 00291197748TRLO1 |
| 05 August 2024 15:22:55 | 605 | 447.40 | XLON | 00291197795TRLO1 |
| 05 August 2024 15:23:32 | 610 | 447.70 | XLON | 00291197902TRLO1 |
| 05 August 2024 15:23:32 | 603 | 447.50 | XLON | 00291197903TRLO1 |
| 05 August 2024 15:23:32 | 603 | 447.40 | XLON | 00291197904TRLO1 |
| 05 August 2024 15:23:36 | 605 | 447.00 | XLON | 00291197908TRLO1 |
| 05 August 2024 15:23:47 | 634 | 447.30 | XLON | 00291197920TRLO1 |
| 05 August 2024 15:25:27 | 608 | 448.30 | XLON | 00291198010TRLO1 |
| 05 August 2024 15:25:30 | 635 | 448.10 | XLON | 00291198011TRLO1 |
| 05 August 2024 15:25:44 | 614 | 447.80 | XLON | 00291198028TRLO1 |
| 05 August 2024 15:26:01 | 618 | 447.60 | XLON | 00291198039TRLO1 |
| 05 August 2024 15:26:42 | 614 | 449.00 | XLON | 00291198063TRLO1 |
| 05 August 2024 15:26:42 | 621 | 449.00 | XLON | 00291198064TRLO1 |
| 05 August 2024 15:27:01 | 623 | 449.00 | XLON | 00291198073TRLO1 |
| 05 August 2024 15:28:06 | 635 | 449.00 | XLON | 00291198144TRLO1 |
| 05 August 2024 15:28:54 | 622 | 449.00 | XLON | 00291198231TRLO1 |
| 05 August 2024 15:30:02 | 900 | 449.10 | XLON | 00291198336TRLO1 |
| 05 August 2024 15:30:02 | 480 | 449.10 | XLON | 00291198337TRLO1 |
| 05 August 2024 15:30:02 | 213 | 449.10 | XLON | 00291198338TRLO1 |
| 05 August 2024 15:30:03 | 624 | 449.00 | XLON | 00291198339TRLO1 |
| 05 August 2024 15:30:18 | 605 | 449.00 | XLON | 00291198359TRLO1 |
| 05 August 2024 15:30:20 | 110 | 449.00 | XLON | 00291198360TRLO1 |
| 05 August 2024 15:30:27 | 324 | 449.10 | XLON | 00291198368TRLO1 |
| 05 August 2024 15:30:27 | 460 | 449.10 | XLON | 00291198369TRLO1 |
| 05 August 2024 15:30:30 | 171 | 449.10 | XLON | 00291198370TRLO1 |
| 05 August 2024 15:30:30 | 295 | 449.10 | XLON | 00291198371TRLO1 |
| 05 August 2024 15:30:35 | 189 | 449.10 | XLON | 00291198372TRLO1 |
| 05 August 2024 15:30:35 | 201 | 449.10 | XLON | 00291198373TRLO1 |
| 05 August 2024 15:30:42 | 346 | 449.10 | XLON | 00291198380TRLO1 |
| 05 August 2024 15:30:49 | 342 | 449.10 | XLON | 00291198395TRLO1 |
| 05 August 2024 15:31:14 | 640 | 449.00 | XLON | 00291198424TRLO1 |
| 05 August 2024 15:31:15 | 636 | 449.00 | XLON | 00291198426TRLO1 |
| 05 August 2024 15:31:15 | 320 | 449.00 | XLON | 00291198427TRLO1 |
| 05 August 2024 15:31:27 | 639 | 449.00 | XLON | 00291198516TRLO1 |
| 05 August 2024 15:31:28 | 614 | 449.00 | XLON | 00291198518TRLO1 |
| 05 August 2024 15:31:29 | 605 | 449.10 | XLON | 00291198526TRLO1 |
| 05 August 2024 15:31:30 | 637 | 449.10 | XLON | 00291198535TRLO1 |
| 05 August 2024 15:31:36 | 606 | 449.10 | XLON | 00291198587TRLO1 |
| 05 August 2024 15:31:36 | 303 | 449.10 | XLON | 00291198588TRLO1 |
| 05 August 2024 15:31:38 | 973 | 449.00 | XLON | 00291198590TRLO1 |
| 05 August 2024 15:31:47 | 104 | 448.80 | XLON | 00291198634TRLO1 |
| 05 August 2024 15:31:47 | 791 | 448.80 | XLON | 00291198635TRLO1 |
| 05 August 2024 15:32:02 | 896 | 449.00 | XLON | 00291198654TRLO1 |
| 05 August 2024 15:32:16 | 189 | 449.00 | XLON | 00291198687TRLO1 |
| 05 August 2024 15:32:17 | 284 | 449.00 | XLON | 00291198688TRLO1 |
| 05 August 2024 15:32:17 | 208 | 449.00 | XLON | 00291198689TRLO1 |
| 05 August 2024 15:32:17 | 7 | 449.00 | XLON | 00291198690TRLO1 |
| 05 August 2024 15:32:17 | 757 | 448.70 | XLON | 00291198691TRLO1 |
| 05 August 2024 15:32:17 | 179 | 448.70 | XLON | 00291198692TRLO1 |
| 05 August 2024 15:32:17 | 757 | 448.30 | XLON | 00291198693TRLO1 |
| 05 August 2024 15:32:17 | 186 | 448.40 | XLON | 00291198694TRLO1 |
| 05 August 2024 15:32:17 | 944 | 448.10 | XLON | 00291198695TRLO1 |
| 05 August 2024 15:32:17 | 951 | 447.90 | XLON | 00291198696TRLO1 |
| 05 August 2024 15:32:18 | 952 | 447.70 | XLON | 00291198699TRLO1 |
| 05 August 2024 15:32:18 | 609 | 447.40 | XLON | 00291198700TRLO1 |
| 05 August 2024 15:32:18 | 305 | 447.40 | XLON | 00291198701TRLO1 |
| 05 August 2024 15:32:18 | 630 | 447.40 | XLON | 00291198702TRLO1 |
| 05 August 2024 15:32:25 | 639 | 447.80 | XLON | 00291198709TRLO1 |
| 05 August 2024 15:32:25 | 319 | 447.80 | XLON | 00291198710TRLO1 |
| 05 August 2024 15:32:27 | 632 | 447.50 | XLON | 00291198712TRLO1 |
| 05 August 2024 15:32:27 | 316 | 447.50 | XLON | 00291198713TRLO1 |
| 05 August 2024 15:32:31 | 967 | 447.20 | XLON | 00291198716TRLO1 |
| 05 August 2024 15:32:38 | 325 | 447.00 | XLON | 00291198719TRLO1 |
| 05 August 2024 15:32:38 | 652 | 447.00 | XLON | 00291198720TRLO1 |
| 05 August 2024 15:32:38 | 616 | 446.90 | XLON | 00291198721TRLO1 |
| 05 August 2024 15:32:43 | 925 | 447.50 | XLON | 00291198727TRLO1 |
| 05 August 2024 15:32:43 | 895 | 447.20 | XLON | 00291198728TRLO1 |
| 05 August 2024 15:32:47 | 947 | 447.00 | XLON | 00291198729TRLO1 |
| 05 August 2024 15:32:52 | 904 | 447.20 | XLON | 00291198730TRLO1 |
| 05 August 2024 15:33:33 | 974 | 447.50 | XLON | 00291198772TRLO1 |
| 05 August 2024 15:33:58 | 968 | 447.90 | XLON | 00291198802TRLO1 |
| 05 August 2024 15:34:51 | 969 | 449.90 | XLON | 00291198881TRLO1 |
| 05 August 2024 15:34:51 | 913 | 449.70 | XLON | 00291198882TRLO1 |
| 05 August 2024 15:34:54 | 913 | 449.50 | XLON | 00291198884TRLO1 |
| 05 August 2024 15:34:55 | 952 | 449.40 | XLON | 00291198885TRLO1 |
| 05 August 2024 15:35:03 | 961 | 449.20 | XLON | 00291198888TRLO1 |
| 05 August 2024 15:35:21 | 897 | 450.00 | XLON | 00291198911TRLO1 |
| 05 August 2024 15:35:40 | 980 | 449.90 | XLON | 00291198934TRLO1 |
| 05 August 2024 15:35:42 | 896 | 449.80 | XLON | 00291198935TRLO1 |
| 05 August 2024 15:35:44 | 969 | 449.60 | XLON | 00291198942TRLO1 |
| 05 August 2024 15:35:48 | 930 | 449.40 | XLON | 00291198948TRLO1 |
| 05 August 2024 15:35:53 | 933 | 449.40 | XLON | 00291198960TRLO1 |
| 05 August 2024 15:35:58 | 972 | 449.00 | XLON | 00291198978TRLO1 |
| 05 August 2024 15:36:08 | 948 | 448.50 | XLON | 00291198987TRLO1 |
| 05 August 2024 15:36:11 | 897 | 448.30 | XLON | 00291198991TRLO1 |
| 05 August 2024 15:36:11 | 968 | 448.20 | XLON | 00291198992TRLO1 |
| 05 August 2024 15:36:11 | 900 | 448.30 | XLON | 00291198993TRLO1 |
| 05 August 2024 15:36:11 | 68 | 448.30 | XLON | 00291198994TRLO1 |
| 05 August 2024 15:36:25 | 968 | 448.70 | XLON | 00291199000TRLO1 |
| 05 August 2024 15:36:29 | 624 | 448.50 | XLON | 00291199002TRLO1 |
| 05 August 2024 15:36:29 | 610 | 448.30 | XLON | 00291199003TRLO1 |
| 05 August 2024 15:36:29 | 610 | 448.00 | XLON | 00291199004TRLO1 |
| 05 August 2024 15:36:29 | 610 | 448.10 | XLON | 00291199005TRLO1 |
| 05 August 2024 15:37:34 | 626 | 447.80 | XLON | 00291199047TRLO1 |
| 05 August 2024 15:37:35 | 335 | 447.60 | XLON | 00291199048TRLO1 |
| 05 August 2024 15:37:36 | 283 | 447.60 | XLON | 00291199049TRLO1 |
| 05 August 2024 15:37:36 | 335 | 447.60 | XLON | 00291199050TRLO1 |
| 05 August 2024 15:37:43 | 603 | 447.30 | XLON | 00291199051TRLO1 |
| 05 August 2024 15:38:19 | 919 | 447.70 | XLON | 00291199098TRLO1 |
| 05 August 2024 15:38:51 | 982 | 447.70 | XLON | 00291199127TRLO1 |
| 05 August 2024 15:38:51 | 902 | 447.60 | XLON | 00291199128TRLO1 |
| 05 August 2024 15:38:55 | 496 | 447.20 | XLON | 00291199129TRLO1 |
| 05 August 2024 15:38:55 | 454 | 447.20 | XLON | 00291199130TRLO1 |
| 05 August 2024 15:39:00 | 910 | 447.00 | XLON | 00291199152TRLO1 |
| 05 August 2024 15:39:06 | 605 | 447.00 | XLON | 00291199164TRLO1 |
| 05 August 2024 15:40:02 | 918 | 447.40 | XLON | 00291199289TRLO1 |
| 05 August 2024 15:40:28 | 932 | 447.40 | XLON | 00291199306TRLO1 |
| 05 August 2024 15:40:28 | 914 | 447.20 | XLON | 00291199307TRLO1 |
| 05 August 2024 15:40:46 | 971 | 447.40 | XLON | 00291199327TRLO1 |
| 05 August 2024 15:40:56 | 627 | 447.00 | XLON | 00291199334TRLO1 |
| 05 August 2024 15:40:56 | 13 | 447.00 | XLON | 00291199335TRLO1 |
| 05 August 2024 15:42:39 | 910 | 447.80 | XLON | 00291199485TRLO1 |
| 05 August 2024 15:43:27 | 921 | 447.90 | XLON | 00291199573TRLO1 |
| 05 August 2024 15:43:42 | 957 | 447.80 | XLON | 00291199582TRLO1 |
| 05 August 2024 15:43:59 | 711 | 447.90 | XLON | 00291199594TRLO1 |
| 05 August 2024 15:43:59 | 209 | 447.90 | XLON | 00291199595TRLO1 |
| 05 August 2024 15:44:10 | 917 | 447.60 | XLON | 00291199615TRLO1 |
| 05 August 2024 15:44:12 | 966 | 447.70 | XLON | 00291199616TRLO1 |
| 05 August 2024 15:44:28 | 646 | 447.60 | XLON | 00291199642TRLO1 |
| 05 August 2024 15:44:28 | 322 | 447.60 | XLON | 00291199643TRLO1 |
| 05 August 2024 15:44:55 | 978 | 447.70 | XLON | 00291199653TRLO1 |
| 05 August 2024 15:45:10 | 653 | 447.80 | XLON | 00291199674TRLO1 |
| 05 August 2024 15:45:23 | 957 | 447.20 | XLON | 00291199697TRLO1 |
| 05 August 2024 15:45:35 | 639 | 447.40 | XLON | 00291199707TRLO1 |
| 05 August 2024 15:46:35 | 626 | 448.00 | XLON | 00291199771TRLO1 |
| 05 August 2024 15:46:53 | 45 | 447.60 | XLON | 00291199792TRLO1 |
| 05 August 2024 15:46:53 | 575 | 447.60 | XLON | 00291199793TRLO1 |
| 05 August 2024 15:47:15 | 623 | 448.90 | XLON | 00291199829TRLO1 |
| 05 August 2024 15:47:20 | 610 | 448.70 | XLON | 00291199836TRLO1 |
| 05 August 2024 15:47:29 | 634 | 448.30 | XLON | 00291199860TRLO1 |
| 05 August 2024 15:48:00 | 636 | 448.50 | XLON | 00291199913TRLO1 |
| 05 August 2024 15:48:00 | 617 | 448.40 | XLON | 00291199914TRLO1 |
| 05 August 2024 15:48:00 | 617 | 448.30 | XLON | 00291199915TRLO1 |
| 05 August 2024 15:48:02 | 617 | 448.00 | XLON | 00291199920TRLO1 |
| 05 August 2024 15:48:11 | 617 | 447.90 | XLON | 00291199971TRLO1 |
| 05 August 2024 15:48:11 | 619 | 447.60 | XLON | 00291199972TRLO1 |
| 05 August 2024 15:48:24 | 626 | 447.60 | XLON | 00291200019TRLO1 |
| 05 August 2024 15:49:51 | 981 | 449.40 | XLON | 00291200090TRLO1 |
| 05 August 2024 15:50:20 | 896 | 449.70 | XLON | 00291200137TRLO1 |
| 05 August 2024 15:50:27 | 900 | 449.10 | XLON | 00291200154TRLO1 |
| 05 August 2024 15:50:38 | 951 | 448.90 | XLON | 00291200166TRLO1 |
| 05 August 2024 15:50:38 | 952 | 448.80 | XLON | 00291200167TRLO1 |
| 05 August 2024 15:50:53 | 952 | 448.20 | XLON | 00291200192TRLO1 |
| 05 August 2024 15:51:01 | 897 | 447.80 | XLON | 00291200219TRLO1 |
| 05 August 2024 15:51:56 | 926 | 448.10 | XLON | 00291200311TRLO1 |
| 05 August 2024 15:53:03 | 608 | 448.80 | XLON | 00291200379TRLO1 |
| 05 August 2024 15:54:07 | 630 | 448.90 | XLON | 00291200455TRLO1 |
| 05 August 2024 15:55:01 | 598 | 449.50 | XLON | 00291200530TRLO1 |
| 05 August 2024 15:55:01 | 298 | 449.50 | XLON | 00291200531TRLO1 |
| 05 August 2024 15:55:16 | 437 | 449.60 | XLON | 00291200548TRLO1 |
| 05 August 2024 15:55:16 | 200 | 449.60 | XLON | 00291200549TRLO1 |
| 05 August 2024 15:56:47 | 616 | 449.50 | XLON | 00291200719TRLO1 |
| 05 August 2024 15:57:02 | 646 | 449.10 | XLON | 00291200736TRLO1 |
| 05 August 2024 15:57:16 | 615 | 448.60 | XLON | 00291200763TRLO1 |
| 05 August 2024 15:57:16 | 307 | 448.60 | XLON | 00291200764TRLO1 |
| 05 August 2024 15:57:36 | 943 | 448.00 | XLON | 00291200808TRLO1 |
| 05 August 2024 15:57:43 | 939 | 448.20 | XLON | 00291200820TRLO1 |
| 05 August 2024 15:57:53 | 944 | 448.20 | XLON | 00291200845TRLO1 |
| 05 August 2024 15:57:59 | 613 | 448.10 | XLON | 00291200884TRLO1 |
| 05 August 2024 15:58:10 | 520 | 448.40 | XLON | 00291200892TRLO1 |
| 05 August 2024 15:58:10 | 120 | 448.40 | XLON | 00291200893TRLO1 |
| 05 August 2024 15:59:11 | 615 | 448.60 | XLON | 00291201004TRLO1 |
| 05 August 2024 15:59:11 | 307 | 448.60 | XLON | 00291201005TRLO1 |
| 05 August 2024 15:59:11 | 223 | 448.60 | XLON | 00291201006TRLO1 |
| 05 August 2024 15:59:11 | 733 | 448.60 | XLON | 00291201007TRLO1 |
| 05 August 2024 15:59:13 | 319 | 448.30 | XLON | 00291201011TRLO1 |
| 05 August 2024 15:59:13 | 637 | 448.30 | XLON | 00291201012TRLO1 |
| 05 August 2024 15:59:35 | 949 | 448.60 | XLON | 00291201043TRLO1 |
| 05 August 2024 16:00:01 | 921 | 448.80 | XLON | 00291201080TRLO1 |
| 05 August 2024 16:00:01 | 949 | 448.70 | XLON | 00291201081TRLO1 |
| 05 August 2024 16:00:12 | 949 | 449.00 | XLON | 00291201099TRLO1 |
| 05 August 2024 16:00:13 | 904 | 448.80 | XLON | 00291201100TRLO1 |
| 05 August 2024 16:00:23 | 819 | 448.70 | XLON | 00291201126TRLO1 |
| 05 August 2024 16:00:23 | 128 | 448.70 | XLON | 00291201127TRLO1 |
| 05 August 2024 16:00:23 | 639 | 448.50 | XLON | 00291201129TRLO1 |
| 05 August 2024 16:00:27 | 649 | 448.20 | XLON | 00291201141TRLO1 |
| 05 August 2024 16:00:27 | 608 | 448.10 | XLON | 00291201142TRLO1 |
| 05 August 2024 16:00:43 | 608 | 448.20 | XLON | 00291201155TRLO1 |
| 05 August 2024 16:00:44 | 652 | 448.00 | XLON | 00291201156TRLO1 |
| 05 August 2024 16:00:49 | 611 | 447.90 | XLON | 00291201166TRLO1 |
| 05 August 2024 16:01:01 | 598 | 447.50 | XLON | 00291201189TRLO1 |
| 05 August 2024 16:01:08 | 301 | 447.00 | XLON | 00291201214TRLO1 |
| 05 August 2024 16:01:08 | 602 | 447.00 | XLON | 00291201215TRLO1 |
| 05 August 2024 16:01:11 | 610 | 446.80 | XLON | 00291201227TRLO1 |
| 05 August 2024 16:01:11 | 647 | 446.80 | XLON | 00291201228TRLO1 |
| 05 August 2024 16:01:19 | 648 | 446.80 | XLON | 00291201333TRLO1 |
| 05 August 2024 16:01:19 | 120 | 446.80 | XLON | 00291201334TRLO1 |
| 05 August 2024 16:01:25 | 496 | 446.80 | XLON | 00291201337TRLO1 |
| 05 August 2024 16:01:25 | 120 | 446.80 | XLON | 00291201338TRLO1 |
| 05 August 2024 16:01:30 | 636 | 447.20 | XLON | 00291201339TRLO1 |
| 05 August 2024 16:01:30 | 337 | 447.10 | XLON | 00291201340TRLO1 |
| 05 August 2024 16:01:30 | 294 | 447.10 | XLON | 00291201341TRLO1 |
| 05 August 2024 16:01:36 | 637 | 447.40 | XLON | 00291201356TRLO1 |
| 05 August 2024 16:02:12 | 653 | 447.70 | XLON | 00291201406TRLO1 |
| 05 August 2024 16:02:35 | 647 | 447.80 | XLON | 00291201440TRLO1 |
| 05 August 2024 16:02:57 | 167 | 448.20 | XLON | 00291201460TRLO1 |
| 05 August 2024 16:02:57 | 442 | 448.20 | XLON | 00291201461TRLO1 |
| 05 August 2024 16:03:52 | 616 | 448.90 | XLON | 00291201519TRLO1 |
| 05 August 2024 16:04:01 | 621 | 448.80 | XLON | 00291201525TRLO1 |
| 05 August 2024 16:04:01 | 310 | 448.80 | XLON | 00291201526TRLO1 |
| 05 August 2024 16:04:02 | 544 | 448.60 | XLON | 00291201528TRLO1 |
| 05 August 2024 16:04:02 | 366 | 448.60 | XLON | 00291201529TRLO1 |
| 05 August 2024 16:04:10 | 601 | 448.50 | XLON | 00291201547TRLO1 |
| 05 August 2024 16:04:10 | 300 | 448.50 | XLON | 00291201548TRLO1 |
| 05 August 2024 16:04:10 | 900 | 448.40 | XLON | 00291201549TRLO1 |
| 05 August 2024 16:04:51 | 932 | 448.90 | XLON | 00291201579TRLO1 |
| 05 August 2024 16:04:57 | 949 | 448.70 | XLON | 00291201581TRLO1 |
| 05 August 2024 16:05:40 | 979 | 449.10 | XLON | 00291201640TRLO1 |
| 05 August 2024 16:05:49 | 87 | 449.30 | XLON | 00291201647TRLO1 |
| 05 August 2024 16:05:50 | 971 | 449.20 | XLON | 00291201648TRLO1 |
| 05 August 2024 16:05:50 | 925 | 449.10 | XLON | 00291201650TRLO1 |
| 05 August 2024 16:05:50 | 6 | 449.10 | XLON | 00291201651TRLO1 |
| 05 August 2024 16:05:58 | 975 | 449.10 | XLON | 00291201657TRLO1 |
| 05 August 2024 16:06:00 | 909 | 449.00 | XLON | 00291201663TRLO1 |
| 05 August 2024 16:06:10 | 490 | 449.10 | XLON | 00291201675TRLO1 |
| 05 August 2024 16:06:12 | 115 | 449.10 | XLON | 00291201676TRLO1 |
| 05 August 2024 16:06:12 | 490 | 449.10 | XLON | 00291201677TRLO1 |
| 05 August 2024 16:06:33 | 598 | 449.10 | XLON | 00291201702TRLO1 |
| 05 August 2024 16:06:33 | 178 | 449.10 | XLON | 00291201703TRLO1 |
| 05 August 2024 16:06:33 | 121 | 449.10 | XLON | 00291201704TRLO1 |
| 05 August 2024 16:06:34 | 632 | 448.90 | XLON | 00291201706TRLO1 |
| 05 August 2024 16:06:36 | 602 | 448.80 | XLON | 00291201711TRLO1 |
| 05 August 2024 16:07:17 | 951 | 449.90 | XLON | 00291201759TRLO1 |
| 05 August 2024 16:07:37 | 640 | 449.90 | XLON | 00291201801TRLO1 |
| 05 August 2024 16:07:37 | 319 | 449.90 | XLON | 00291201802TRLO1 |
| 05 August 2024 16:07:37 | 572 | 449.90 | XLON | 00291201803TRLO1 |
| 05 August 2024 16:07:37 | 49 | 449.90 | XLON | 00291201804TRLO1 |
| 05 August 2024 16:07:44 | 622 | 450.20 | XLON | 00291201820TRLO1 |
| 05 August 2024 16:07:51 | 617 | 450.00 | XLON | 00291201835TRLO1 |
| 05 August 2024 16:07:51 | 309 | 450.00 | XLON | 00291201836TRLO1 |
| 05 August 2024 16:07:54 | 597 | 450.00 | XLON | 00291201840TRLO1 |
| 05 August 2024 16:08:00 | 636 | 450.00 | XLON | 00291201854TRLO1 |
| 05 August 2024 16:08:00 | 608 | 449.70 | XLON | 00291201861TRLO1 |
| 05 August 2024 16:08:00 | 613 | 449.60 | XLON | 00291201864TRLO1 |
| 05 August 2024 16:09:15 | 957 | 449.90 | XLON | 00291201957TRLO1 |
| 05 August 2024 16:09:30 | 909 | 449.90 | XLON | 00291201992TRLO1 |
| 05 August 2024 16:09:37 | 949 | 449.80 | XLON | 00291202007TRLO1 |
| 05 August 2024 16:09:49 | 960 | 449.70 | XLON | 00291202019TRLO1 |
| 05 August 2024 16:09:52 | 971 | 449.60 | XLON | 00291202025TRLO1 |
| 05 August 2024 16:10:01 | 926 | 449.50 | XLON | 00291202038TRLO1 |
| 05 August 2024 16:10:18 | 947 | 449.50 | XLON | 00291202069TRLO1 |
| 05 August 2024 16:10:19 | 901 | 449.30 | XLON | 00291202071TRLO1 |
| 05 August 2024 16:10:22 | 757 | 448.90 | XLON | 00291202076TRLO1 |
| 05 August 2024 16:10:22 | 156 | 448.90 | XLON | 00291202077TRLO1 |
| 05 August 2024 16:10:39 | 328 | 449.00 | XLON | 00291202093TRLO1 |
| 05 August 2024 16:10:39 | 613 | 449.00 | XLON | 00291202094TRLO1 |
| 05 August 2024 16:10:39 | 611 | 449.00 | XLON | 00291202095TRLO1 |
| 05 August 2024 16:10:55 | 611 | 449.50 | XLON | 00291202123TRLO1 |
| 05 August 2024 16:11:03 | 909 | 449.90 | XLON | 00291202132TRLO1 |
| 05 August 2024 16:11:14 | 928 | 449.80 | XLON | 00291202142TRLO1 |
| 05 August 2024 16:11:14 | 653 | 449.70 | XLON | 00291202143TRLO1 |
| 05 August 2024 16:11:17 | 656 | 449.70 | XLON | 00291202162TRLO1 |
| 05 August 2024 16:11:21 | 917 | 450.00 | XLON | 00291202169TRLO1 |
| 05 August 2024 16:11:31 | 633 | 449.90 | XLON | 00291202175TRLO1 |
| 05 August 2024 16:11:33 | 640 | 449.90 | XLON | 00291202188TRLO1 |
| 05 August 2024 16:11:39 | 614 | 449.80 | XLON | 00291202191TRLO1 |
| 05 August 2024 16:11:49 | 609 | 449.90 | XLON | 00291202201TRLO1 |
| 05 August 2024 16:12:01 | 622 | 450.00 | XLON | 00291202233TRLO1 |
| 05 August 2024 16:12:05 | 611 | 450.00 | XLON | 00291202236TRLO1 |
| 05 August 2024 16:12:11 | 623 | 449.80 | XLON | 00291202239TRLO1 |
| 05 August 2024 16:12:38 | 950 | 449.20 | XLON | 00291202261TRLO1 |
| 05 August 2024 16:12:38 | 635 | 449.10 | XLON | 00291202262TRLO1 |
| 05 August 2024 16:12:39 | 637 | 449.00 | XLON | 00291202263TRLO1 |
| 05 August 2024 16:12:55 | 137 | 448.90 | XLON | 00291202272TRLO1 |
| 05 August 2024 16:12:55 | 464 | 448.90 | XLON | 00291202273TRLO1 |
| 05 August 2024 16:12:55 | 300 | 448.90 | XLON | 00291202274TRLO1 |
| 05 August 2024 16:13:01 | 651 | 448.80 | XLON | 00291202281TRLO1 |
| 05 August 2024 16:13:01 | 598 | 448.60 | XLON | 00291202282TRLO1 |
| 05 August 2024 16:13:18 | 598 | 448.40 | XLON | 00291202297TRLO1 |
| 05 August 2024 16:13:30 | 643 | 448.40 | XLON | 00291202309TRLO1 |
| 05 August 2024 16:13:43 | 634 | 448.20 | XLON | 00291202323TRLO1 |
| 05 August 2024 16:13:52 | 636 | 448.00 | XLON | 00291202338TRLO1 |
| 05 August 2024 16:13:52 | 655 | 447.90 | XLON | 00291202339TRLO1 |
| 05 August 2024 16:14:00 | 655 | 448.00 | XLON | 00291202344TRLO1 |
| 05 August 2024 16:14:45 | 898 | 448.30 | XLON | 00291202414TRLO1 |
| 05 August 2024 16:14:45 | 930 | 448.20 | XLON | 00291202415TRLO1 |
| 05 August 2024 16:14:48 | 932 | 448.10 | XLON | 00291202442TRLO1 |
| 05 August 2024 16:14:55 | 616 | 448.00 | XLON | 00291202451TRLO1 |
| 05 August 2024 16:14:55 | 308 | 448.00 | XLON | 00291202452TRLO1 |
| 05 August 2024 16:15:01 | 604 | 447.80 | XLON | 00291202456TRLO1 |
| 05 August 2024 16:15:26 | 646 | 447.80 | XLON | 00291202521TRLO1 |
| 05 August 2024 16:15:26 | 323 | 447.80 | XLON | 00291202522TRLO1 |
| 05 August 2024 16:15:31 | 632 | 447.80 | XLON | 00291202523TRLO1 |
| 05 August 2024 16:15:31 | 316 | 447.80 | XLON | 00291202524TRLO1 |
| 05 August 2024 16:15:51 | 978 | 448.10 | XLON | 00291202531TRLO1 |
| 05 August 2024 16:16:03 | 298 | 448.00 | XLON | 00291202536TRLO1 |
| 05 August 2024 16:16:03 | 597 | 448.00 | XLON | 00291202537TRLO1 |
| 05 August 2024 16:16:04 | 612 | 447.90 | XLON | 00291202540TRLO1 |
| 05 August 2024 16:16:21 | 613 | 447.90 | XLON | 00291202583TRLO1 |
| 05 August 2024 16:16:21 | 307 | 447.90 | XLON | 00291202584TRLO1 |
| 05 August 2024 16:16:38 | 949 | 448.20 | XLON | 00291202602TRLO1 |
| 05 August 2024 16:16:41 | 644 | 448.00 | XLON | 00291202607TRLO1 |
| 05 August 2024 16:16:55 | 257 | 447.90 | XLON | 00291202622TRLO1 |
| 05 August 2024 16:16:55 | 358 | 447.90 | XLON | 00291202623TRLO1 |
| 05 August 2024 16:16:55 | 307 | 447.90 | XLON | 00291202624TRLO1 |
| 05 August 2024 16:17:17 | 121 | 448.70 | XLON | 00291202663TRLO1 |
| 05 August 2024 16:17:28 | 192 | 449.20 | XLON | 00291202674TRLO1 |
| 05 August 2024 16:17:28 | 500 | 449.20 | XLON | 00291202675TRLO1 |
| 05 August 2024 16:17:28 | 757 | 449.20 | XLON | 00291202676TRLO1 |
| 05 August 2024 16:17:31 | 951 | 449.10 | XLON | 00291202681TRLO1 |
| 05 August 2024 16:17:31 | 957 | 449.00 | XLON | 00291202682TRLO1 |
| 05 August 2024 16:17:48 | 226 | 449.00 | XLON | 00291202708TRLO1 |
| 05 August 2024 16:17:48 | 218 | 449.00 | XLON | 00291202709TRLO1 |
| 05 August 2024 16:17:50 | 960 | 448.80 | XLON | 00291202711TRLO1 |
| 05 August 2024 16:17:50 | 320 | 448.80 | XLON | 00291202712TRLO1 |
| 05 August 2024 16:17:55 | 918 | 448.70 | XLON | 00291202714TRLO1 |
| 05 August 2024 16:17:59 | 621 | 448.60 | XLON | 00291202730TRLO1 |
| 05 August 2024 16:17:59 | 310 | 448.60 | XLON | 00291202732TRLO1 |
| 05 August 2024 16:18:02 | 327 | 448.00 | XLON | 00291202752TRLO1 |
| 05 August 2024 16:18:12 | 613 | 447.70 | XLON | 00291202778TRLO1 |
| 05 August 2024 16:18:23 | 637 | 447.80 | XLON | 00291202784TRLO1 |
| 05 August 2024 16:18:44 | 920 | 447.80 | XLON | 00291202799TRLO1 |
| 05 August 2024 16:18:44 | 306 | 447.40 | XLON | 00291202800TRLO1 |
| 05 August 2024 16:18:44 | 305 | 447.40 | XLON | 00291202801TRLO1 |
| 05 August 2024 16:19:00 | 955 | 447.60 | XLON | 00291202809TRLO1 |
| 05 August 2024 16:19:32 | 898 | 447.90 | XLON | 00291202867TRLO1 |
| 05 August 2024 16:19:32 | 299 | 447.90 | XLON | 00291202868TRLO1 |
| 05 August 2024 16:19:33 | 957 | 447.90 | XLON | 00291202869TRLO1 |
| 05 August 2024 16:19:41 | 316 | 448.00 | XLON | 00291202891TRLO1 |
For further information please contact:
Warren Fernandez Company Secretary
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.