This is Money

Select a section

Latest regulatory news
More news on International Consolidated Airlines Group SA (CDI)

Transaction in Own Shares

Published: 01/04/2025, 07:00

RNS Number : 0223D

International Cons Airlines Group

01 April 2025

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 March 2025 it purchased 2,541,477 ordinary shares of€0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.

Number of shares purchased	Trading venue	Lowest price paid	Highest price paid
1,524,886	LON	£2.5750	£2.7470
1,016,591	MAD	€3.0830	€3.2870

The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.

Following the purchase, the Company holds 184,714,149 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,786,761,861 shares.

The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Goldman Sachs Bank Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.

IAG Shareholder Services

01 April 2025

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased:	2,541,477
Date of purchases:	31-March-2025
Investment firm:	Goldman Sachs Bank Europe SE

Individual transactions:

Number of Shares	Price Per Share	Currency	Trading Venue	Date of Transaction	Time of Transaction	Transaction Reference Number
6,099	2.7080	GBP	XLON	31/03/2025	08:00:22	1191871288181557
1,459	2.7130	GBP	XLON	31/03/2025	08:00:28	1191871288181921
3,527	2.7150	GBP	XLON	31/03/2025	08:00:28	1191871288181917
3,387	2.7170	GBP	XLON	31/03/2025	08:00:28	1191871288181899
2,356	2.7130	GBP	XLON	31/03/2025	08:00:47	1191871288182240
2,085	2.7100	GBP	XLON	31/03/2025	08:01:03	1191871288182288
82	2.7120	GBP	XLON	31/03/2025	08:01:03	1191871288182284
1,984	2.7120	GBP	XLON	31/03/2025	08:01:03	1191871288182283
2,208	2.7020	GBP	XLON	31/03/2025	08:01:38	1191871288182485
1,763	2.7010	GBP	XLON	31/03/2025	08:01:55	1191871288182532
882	2.7030	GBP	XLON	31/03/2025	08:02:07	1191871288182615
933	2.7030	GBP	XLON	31/03/2025	08:02:20	1191871288182661
1,805	2.7010	GBP	XLON	31/03/2025	08:02:25	1191871288182690
2,130	2.6990	GBP	XLON	31/03/2025	08:02:28	1191871288182709
1,813	2.7030	GBP	XLON	31/03/2025	08:02:37	1191871288182766
1,815	2.7140	GBP	XLON	31/03/2025	08:03:09	1191871288182905
1,251	2.7120	GBP	XLON	31/03/2025	08:03:12	1191871288182933
2,072	2.7140	GBP	XLON	31/03/2025	08:03:17	1191871288182966
1,928	2.7140	GBP	XLON	31/03/2025	08:03:33	1191871288183000
300	2.7140	GBP	XLON	31/03/2025	08:03:45	1191871288183025
1,074	2.7140	GBP	XLON	31/03/2025	08:03:45	1191871288183026
2,230	2.7110	GBP	XLON	31/03/2025	08:04:00	1191871288183058
2,179	2.7100	GBP	XLON	31/03/2025	08:04:18	1191871288183105
1,990	2.7140	GBP	XLON	31/03/2025	08:04:33	1191871288183219
2,008	2.7160	GBP	XLON	31/03/2025	08:04:33	1191871288183211
1,720	2.7040	GBP	XLON	31/03/2025	08:04:51	1191871288183391
1,697	2.7010	GBP	XLON	31/03/2025	08:05:05	1191871288183567
975	2.7030	GBP	XLON	31/03/2025	08:05:26	1191871288183819
2,119	2.7220	GBP	XLON	31/03/2025	08:05:59	1191871288183935
1,914	2.7260	GBP	XLON	31/03/2025	08:06:13	1191871288184006
1,467	2.7220	GBP	XLON	31/03/2025	08:06:28	1191871288184069
225	2.7290	GBP	XLON	31/03/2025	08:06:54	1191871288184135
2,078	2.7290	GBP	XLON	31/03/2025	08:06:54	1191871288184134
2,038	2.7370	GBP	XLON	31/03/2025	08:07:17	1191871288184180
1,929	2.7370	GBP	XLON	31/03/2025	08:07:46	1191871288184205
1,871	2.7370	GBP	XLON	31/03/2025	08:07:50	1191871288184213
1,830	2.7260	GBP	XLON	31/03/2025	08:08:25	1191871288184243
1,819	2.7210	GBP	XLON	31/03/2025	08:08:53	1191871288184275
1,875	2.7240	GBP	XLON	31/03/2025	08:08:53	1191871288184274
2,495	2.7350	GBP	XLON	31/03/2025	08:09:53	1191871288184504
1,830	2.7330	GBP	XLON	31/03/2025	08:09:58	1191871288184514
1,068	2.7260	GBP	XLON	31/03/2025	08:10:21	1191871288184630
1,304	2.7260	GBP	XLON	31/03/2025	08:10:21	1191871288184631
2,303	2.7300	GBP	XLON	31/03/2025	08:10:44	1191871288184701
1,877	2.7270	GBP	XLON	31/03/2025	08:11:05	1191871288184779
2,170	2.7290	GBP	XLON	31/03/2025	08:12:27	1191871288184931
2,977	2.7380	GBP	XLON	31/03/2025	08:13:16	1191871288185017
1,958	2.7370	GBP	XLON	31/03/2025	08:13:40	1191871288185069
375	2.7350	GBP	XLON	31/03/2025	08:13:48	1191871288185083
1,695	2.7370	GBP	XLON	31/03/2025	08:13:48	1191871288185079
2,490	2.7350	GBP	XLON	31/03/2025	08:13:49	1191871288185084
3,125	2.7450	GBP	XLON	31/03/2025	08:15:03	1191871288185241
1,816	2.7460	GBP	XLON	31/03/2025	08:15:04	1191871288185245
250	2.7430	GBP	XLON	31/03/2025	08:15:28	1191871288185315
1,917	2.7460	GBP	XLON	31/03/2025	08:15:28	1191871288185307
1,780	2.7450	GBP	XLON	31/03/2025	08:15:40	1191871288185343
1,803	2.7470	GBP	XLON	31/03/2025	08:15:40	1191871288185339
249	2.7330	GBP	XLON	31/03/2025	08:16:38	1191871288185433
1,885	2.7330	GBP	XLON	31/03/2025	08:16:38	1191871288185432
2,148	2.7350	GBP	XLON	31/03/2025	08:16:38	1191871288185428
393	2.7270	GBP	XLON	31/03/2025	08:18:03	1191871288185646
1,527	2.7270	GBP	XLON	31/03/2025	08:18:03	1191871288185645
1,870	2.7250	GBP	XLON	31/03/2025	08:18:07	1191871288185661
1,690	2.7230	GBP	XLON	31/03/2025	08:18:43	1191871288185760
527	2.7290	GBP	XLON	31/03/2025	08:20:01	1191871288185892
2,787	2.7310	GBP	XLON	31/03/2025	08:20:10	1191871288185909
1,199	2.7290	GBP	XLON	31/03/2025	08:20:26	1191871288185935
2,055	2.7290	GBP	XLON	31/03/2025	08:20:32	1191871288185944
2,047	2.7300	GBP	XLON	31/03/2025	08:21:04	1191871288186000
2,103	2.7280	GBP	XLON	31/03/2025	08:21:06	1191871288186007
1,968	2.7280	GBP	XLON	31/03/2025	08:21:44	1191871288186047
250	2.7210	GBP	XLON	31/03/2025	08:22:31	1191871288186101
1,731	2.7210	GBP	XLON	31/03/2025	08:22:31	1191871288186102
1,905	2.7190	GBP	XLON	31/03/2025	08:23:36	1191871288186181
132	2.7160	GBP	XLON	31/03/2025	08:23:42	1191871288186188
1,637	2.7160	GBP	XLON	31/03/2025	08:23:46	1191871288186189
1,875	2.7160	GBP	XLON	31/03/2025	08:23:54	1191871288186220
216	2.7160	GBP	XLON	31/03/2025	08:23:59	1191871288186234
1,535	2.7160	GBP	XLON	31/03/2025	08:24:00	1191871288186238
2,020	2.7190	GBP	XLON	31/03/2025	08:25:21	1191871288186362
2,494	2.7190	GBP	XLON	31/03/2025	08:26:10	1191871288186482
1,944	2.7170	GBP	XLON	31/03/2025	08:26:17	1191871288186496
2,102	2.7150	GBP	XLON	31/03/2025	08:26:20	1191871288186501
2,538	2.7160	GBP	XLON	31/03/2025	08:27:19	1191871288186608
2,342	2.7130	GBP	XLON	31/03/2025	08:27:42	1191871288186637
1,897	2.7100	GBP	XLON	31/03/2025	08:28:13	1191871288186691
1,895	2.7080	GBP	XLON	31/03/2025	08:29:03	1191871288186735
1,864	2.7100	GBP	XLON	31/03/2025	08:29:19	1191871288186758
1,841	2.7120	GBP	XLON	31/03/2025	08:30:00	1191871288186825
1,878	2.7130	GBP	XLON	31/03/2025	08:31:00	1191871288186972
1,840	2.7100	GBP	XLON	31/03/2025	08:31:23	1191871288187002
1,831	2.7120	GBP	XLON	31/03/2025	08:31:23	1191871288186996
1,838	2.7080	GBP	XLON	31/03/2025	08:31:43	1191871288187045
55	2.7100	GBP	XLON	31/03/2025	08:32:53	1191871288187155
1,770	2.7100	GBP	XLON	31/03/2025	08:32:53	1191871288187156
1,726	2.7080	GBP	XLON	31/03/2025	08:33:09	1191871288187179
2,314	2.7080	GBP	XLON	31/03/2025	08:34:37	1191871288187250
2,914	2.7140	GBP	XLON	31/03/2025	08:35:20	1191871288187313
2,276	2.7140	GBP	XLON	31/03/2025	08:35:32	1191871288187372
424	2.7190	GBP	XLON	31/03/2025	08:36:20	1191871288187477
2,122	2.7190	GBP	XLON	31/03/2025	08:36:20	1191871288187478
3,049	2.7200	GBP	XLON	31/03/2025	08:37:03	1191871288187526
2,308	2.7180	GBP	XLON	31/03/2025	08:37:53	1191871288187601
3,864	2.7180	GBP	XLON	31/03/2025	08:39:14	1191871288187783
5,464	2.7240	GBP	XLON	31/03/2025	08:42:11	1191871288188125
4,021	2.7220	GBP	XLON	31/03/2025	08:42:18	1191871288188148
2,798	2.7220	GBP	XLON	31/03/2025	08:42:37	1191871288188160
4,625	2.7200	GBP	XLON	31/03/2025	08:42:43	1191871288188167
1,859	2.7200	GBP	XLON	31/03/2025	08:42:51	1191871288188175
1,892	2.7240	GBP	XLON	31/03/2025	08:44:00	1191871288188258
2,654	2.7240	GBP	XLON	31/03/2025	08:45:19	1191871288188334
3,008	2.7260	GBP	XLON	31/03/2025	08:46:12	1191871288188442
3,155	2.7240	GBP	XLON	31/03/2025	08:46:23	1191871288188455
2,853	2.7290	GBP	XLON	31/03/2025	08:47:23	1191871288188611
2,454	2.7330	GBP	XLON	31/03/2025	08:47:46	1191871288188689
1,947	2.7340	GBP	XLON	31/03/2025	08:48:31	1191871288188807
2,142	2.7340	GBP	XLON	31/03/2025	08:48:36	1191871288188815
1,929	2.7340	GBP	XLON	31/03/2025	08:48:58	1191871288188833
1,841	2.7340	GBP	XLON	31/03/2025	08:49:13	1191871288188858
1,938	2.7350	GBP	XLON	31/03/2025	08:50:07	1191871288188983
1,788	2.7350	GBP	XLON	31/03/2025	08:50:30	1191871288189016
1,864	2.7300	GBP	XLON	31/03/2025	08:50:55	1191871288189066
580	2.7330	GBP	XLON	31/03/2025	08:52:40	1191871288189202
1,709	2.7330	GBP	XLON	31/03/2025	08:52:40	1191871288189201
2,496	2.7310	GBP	XLON	31/03/2025	08:53:51	1191871288189318
3,153	2.7380	GBP	XLON	31/03/2025	08:55:17	1191871288189417
3,306	2.7360	GBP	XLON	31/03/2025	08:56:37	1191871288189530
986	2.7400	GBP	XLON	31/03/2025	08:57:29	1191871288189587
2,792	2.7400	GBP	XLON	31/03/2025	08:57:29	1191871288189586
3,306	2.7380	GBP	XLON	31/03/2025	08:57:38	1191871288189595
3,471	2.7360	GBP	XLON	31/03/2025	08:58:07	1191871288189608
2,439	2.7430	GBP	XLON	31/03/2025	08:59:39	1191871288189725
744	2.7410	GBP	XLON	31/03/2025	09:00:00	1191871288189738
899	2.7410	GBP	XLON	31/03/2025	09:00:00	1191871288189743
2,289	2.7470	GBP	XLON	31/03/2025	09:00:30	1191871288189804
2,562	2.7450	GBP	XLON	31/03/2025	09:01:06	1191871288189891
2,699	2.7430	GBP	XLON	31/03/2025	09:01:08	1191871288189894
1,854	2.7400	GBP	XLON	31/03/2025	09:02:13	1191871288189956
1,785	2.7390	GBP	XLON	31/03/2025	09:02:50	1191871288189986
1,750	2.7390	GBP	XLON	31/03/2025	09:03:06	1191871288190008
1,846	2.7380	GBP	XLON	31/03/2025	09:05:00	1191871288190106
1,875	2.7400	GBP	XLON	31/03/2025	09:05:18	1191871288190137
1,784	2.7360	GBP	XLON	31/03/2025	09:06:42	1191871288190241
1,794	2.7340	GBP	XLON	31/03/2025	09:06:44	1191871288190245
1,701	2.7310	GBP	XLON	31/03/2025	09:07:25	1191871288190297
1,815	2.7270	GBP	XLON	31/03/2025	09:08:43	1191871288190370
1,372	2.7240	GBP	XLON	31/03/2025	09:09:02	1191871288190390
397	2.7230	GBP	XLON	31/03/2025	09:10:00	1191871288190432
1,562	2.7230	GBP	XLON	31/03/2025	09:10:00	1191871288190433
162	2.7170	GBP	XLON	31/03/2025	09:10:27	1191871288190512
296	2.7170	GBP	XLON	31/03/2025	09:10:27	1191871288190513
375	2.7170	GBP	XLON	31/03/2025	09:10:27	1191871288190510
375	2.7170	GBP	XLON	31/03/2025	09:10:27	1191871288190511
677	2.7170	GBP	XLON	31/03/2025	09:10:27	1191871288190514
1,782	2.7130	GBP	XLON	31/03/2025	09:11:33	1191871288190648
1,726	2.7050	GBP	XLON	31/03/2025	09:12:59	1191871288190821
1,733	2.7060	GBP	XLON	31/03/2025	09:13:46	1191871288190893
1,708	2.7040	GBP	XLON	31/03/2025	09:14:02	1191871288190923
1,706	2.7050	GBP	XLON	31/03/2025	09:15:54	1191871288191062
2,787	2.7090	GBP	XLON	31/03/2025	09:18:35	1191871288191262
1,923	2.7090	GBP	XLON	31/03/2025	09:19:47	1191871288191397
250	2.7040	GBP	XLON	31/03/2025	09:20:16	1191871288191437
251	2.7040	GBP	XLON	31/03/2025	09:20:16	1191871288191436
750	2.7040	GBP	XLON	31/03/2025	09:20:16	1191871288191438
2,718	2.7070	GBP	XLON	31/03/2025	09:20:16	1191871288191427
2,337	2.7070	GBP	XLON	31/03/2025	09:20:49	1191871288191494
2,247	2.7050	GBP	XLON	31/03/2025	09:22:11	1191871288191597
2,262	2.7030	GBP	XLON	31/03/2025	09:23:00	1191871288191613
656	2.7010	GBP	XLON	31/03/2025	09:23:03	1191871288191628
1,198	2.7010	GBP	XLON	31/03/2025	09:23:03	1191871288191629
634	2.6960	GBP	XLON	31/03/2025	09:24:25	1191871288191773
1,211	2.6960	GBP	XLON	31/03/2025	09:24:25	1191871288191772
1,817	2.6930	GBP	XLON	31/03/2025	09:25:35	1191871288191873
1,905	2.6940	GBP	XLON	31/03/2025	09:25:59	1191871288191909
1,798	2.6910	GBP	XLON	31/03/2025	09:26:39	1191871288191937
1,539	2.6820	GBP	XLON	31/03/2025	09:27:15	1191871288191990
2,045	2.6770	GBP	XLON	31/03/2025	09:28:03	1191871288192140
1,863	2.6760	GBP	XLON	31/03/2025	09:28:38	1191871288192176
1,827	2.6720	GBP	XLON	31/03/2025	09:29:22	1191871288192206
1,859	2.6790	GBP	XLON	31/03/2025	09:30:36	1191871288192282
1,921	2.6740	GBP	XLON	31/03/2025	09:31:25	1191871288192373
1,881	2.6720	GBP	XLON	31/03/2025	09:31:52	1191871288192427
1,854	2.6690	GBP	XLON	31/03/2025	09:32:37	1191871288192473
68	2.6650	GBP	XLON	31/03/2025	09:33:19	1191871288192527
1,793	2.6650	GBP	XLON	31/03/2025	09:33:19	1191871288192526
1,780	2.6670	GBP	XLON	31/03/2025	09:34:48	1191871288192668
1,761	2.6650	GBP	XLON	31/03/2025	09:34:56	1191871288192715
1,948	2.6580	GBP	XLON	31/03/2025	09:35:58	1191871288192950
1,801	2.6510	GBP	XLON	31/03/2025	09:36:27	1191871288193091
821	2.6500	GBP	XLON	31/03/2025	09:37:23	1191871288193309
948	2.6500	GBP	XLON	31/03/2025	09:37:23	1191871288193308
1,773	2.6460	GBP	XLON	31/03/2025	09:37:57	1191871288193465
1,843	2.6490	GBP	XLON	31/03/2025	09:38:53	1191871288193579
1,819	2.6490	GBP	XLON	31/03/2025	09:39:49	1191871288193687
1,857	2.6430	GBP	XLON	31/03/2025	09:40:30	1191871288193753
1,769	2.6420	GBP	XLON	31/03/2025	09:41:20	1191871288193913
1,722	2.6450	GBP	XLON	31/03/2025	09:42:11	1191871288194022
1,724	2.6490	GBP	XLON	31/03/2025	09:43:08	1191871288194256
1,710	2.6490	GBP	XLON	31/03/2025	09:43:45	1191871288194366
1,764	2.6490	GBP	XLON	31/03/2025	09:44:47	1191871288194466
1,772	2.6480	GBP	XLON	31/03/2025	09:45:44	1191871288194727
1,787	2.6460	GBP	XLON	31/03/2025	09:46:23	1191871288194778
247	2.6420	GBP	XLON	31/03/2025	09:47:38	1191871288194961
1,545	2.6420	GBP	XLON	31/03/2025	09:47:38	1191871288194960
1,760	2.6470	GBP	XLON	31/03/2025	09:48:17	1191871288195056
1,828	2.6460	GBP	XLON	31/03/2025	09:49:23	1191871288195186
1,831	2.6460	GBP	XLON	31/03/2025	09:51:25	1191871288195332
1,793	2.6470	GBP	XLON	31/03/2025	09:52:05	1191871288195383
1,746	2.6490	GBP	XLON	31/03/2025	09:52:51	1191871288195501
694	2.6430	GBP	XLON	31/03/2025	09:54:11	1191871288195561
1,070	2.6430	GBP	XLON	31/03/2025	09:54:11	1191871288195562
725	2.6410	GBP	XLON	31/03/2025	09:55:03	1191871288195617
1,021	2.6410	GBP	XLON	31/03/2025	09:55:03	1191871288195616
1,712	2.6340	GBP	XLON	31/03/2025	09:56:19	1191871288195707
1,696	2.6400	GBP	XLON	31/03/2025	09:58:13	1191871288195883
1,699	2.6420	GBP	XLON	31/03/2025	09:58:13	1191871288195878
1,698	2.6380	GBP	XLON	31/03/2025	09:58:41	1191871288195906
1,921	2.6430	GBP	XLON	31/03/2025	10:01:02	1191871288196229
147	2.6430	GBP	XLON	31/03/2025	10:02:03	1191871288196382
1,724	2.6430	GBP	XLON	31/03/2025	10:02:03	1191871288196383
1,824	2.6410	GBP	XLON	31/03/2025	10:02:53	1191871288196470
1,844	2.6370	GBP	XLON	31/03/2025	10:03:55	1191871288196563
327	2.6350	GBP	XLON	31/03/2025	10:05:38	1191871288196661
1,506	2.6350	GBP	XLON	31/03/2025	10:05:38	1191871288196662
1,779	2.6370	GBP	XLON	31/03/2025	10:06:01	1191871288196699
1,734	2.6350	GBP	XLON	31/03/2025	10:07:28	1191871288196812
1,639	2.6370	GBP	XLON	31/03/2025	10:07:58	1191871288196855
215	2.6370	GBP	XLON	31/03/2025	10:09:06	1191871288196920
1,536	2.6370	GBP	XLON	31/03/2025	10:09:06	1191871288196919
665	2.6360	GBP	XLON	31/03/2025	10:10:28	1191871288196979
1,053	2.6360	GBP	XLON	31/03/2025	10:10:28	1191871288196978
1,729	2.6430	GBP	XLON	31/03/2025	10:11:02	1191871288197025
1,716	2.6460	GBP	XLON	31/03/2025	10:13:03	1191871288197190
1,727	2.6450	GBP	XLON	31/03/2025	10:13:18	1191871288197194
471	2.6450	GBP	XLON	31/03/2025	10:14:28	1191871288197240
2,185	2.6480	GBP	XLON	31/03/2025	10:15:28	1191871288197328
2,102	2.6500	GBP	XLON	31/03/2025	10:16:16	1191871288197467
1,984	2.6520	GBP	XLON	31/03/2025	10:16:51	1191871288197583
1,812	2.6480	GBP	XLON	31/03/2025	10:18:03	1191871288197634
1,838	2.6520	GBP	XLON	31/03/2025	10:18:28	1191871288197680
1,816	2.6450	GBP	XLON	31/03/2025	10:20:17	1191871288197741
850	2.6450	GBP	XLON	31/03/2025	10:21:28	1191871288197794
1,027	2.6450	GBP	XLON	31/03/2025	10:21:28	1191871288197793
569	2.6450	GBP	XLON	31/03/2025	10:21:54	1191871288197824
1,130	2.6450	GBP	XLON	31/03/2025	10:21:54	1191871288197825
774	2.6440	GBP	XLON	31/03/2025	10:22:41	1191871288197873
1,034	2.6440	GBP	XLON	31/03/2025	10:22:41	1191871288197874
904	2.6410	GBP	XLON	31/03/2025	10:23:28	1191871288197897
265	2.6440	GBP	XLON	31/03/2025	10:24:03	1191871288197917
2,013	2.6460	GBP	XLON	31/03/2025	10:25:00	1191871288197939
1,817	2.6460	GBP	XLON	31/03/2025	10:25:03	1191871288197956
1,833	2.6480	GBP	XLON	31/03/2025	10:25:40	1191871288197980
290	2.6480	GBP	XLON	31/03/2025	10:26:58	1191871288198041
2,603	2.6480	GBP	XLON	31/03/2025	10:27:16	1191871288198064
2,072	2.6450	GBP	XLON	31/03/2025	10:28:13	1191871288198121
822	2.6420	GBP	XLON	31/03/2025	10:29:28	1191871288198162
2,338	2.6450	GBP	XLON	31/03/2025	10:30:02	1191871288198205
191	2.6430	GBP	XLON	31/03/2025	10:30:57	1191871288198266
1,841	2.6430	GBP	XLON	31/03/2025	10:30:57	1191871288198267
2,063	2.6380	GBP	XLON	31/03/2025	10:31:46	1191871288198326
815	2.6360	GBP	XLON	31/03/2025	10:32:58	1191871288198435
1,686	2.6360	GBP	XLON	31/03/2025	10:34:01	1191871288198508
1,944	2.6340	GBP	XLON	31/03/2025	10:34:16	1191871288198531
1,693	2.6330	GBP	XLON	31/03/2025	10:35:15	1191871288198614
1,701	2.6310	GBP	XLON	31/03/2025	10:35:20	1191871288198618
1,741	2.6340	GBP	XLON	31/03/2025	10:36:38	1191871288198743
1,723	2.6320	GBP	XLON	31/03/2025	10:37:53	1191871288198838
1,717	2.6340	GBP	XLON	31/03/2025	10:39:01	1191871288198911
716	2.6360	GBP	XLON	31/03/2025	10:39:20	1191871288198959
1,003	2.6360	GBP	XLON	31/03/2025	10:39:20	1191871288198960
435	2.6330	GBP	XLON	31/03/2025	10:41:19	1191871288199258
3,020	2.6350	GBP	XLON	31/03/2025	10:42:18	1191871288199315
1,794	2.6350	GBP	XLON	31/03/2025	10:42:41	1191871288199360
1,291	2.6330	GBP	XLON	31/03/2025	10:43:23	1191871288199382
1,708	2.6310	GBP	XLON	31/03/2025	10:43:52	1191871288199423
2,824	2.6300	GBP	XLON	31/03/2025	10:46:13	1191871288199567
2,263	2.6300	GBP	XLON	31/03/2025	10:46:14	1191871288199569
2,191	2.6300	GBP	XLON	31/03/2025	10:46:40	1191871288199593
1,743	2.6280	GBP	XLON	31/03/2025	10:47:27	1191871288199617
1,632	2.6270	GBP	XLON	31/03/2025	10:48:20	1191871288199654
318	2.6270	GBP	XLON	31/03/2025	10:48:25	1191871288199660
1,855	2.6290	GBP	XLON	31/03/2025	10:48:39	1191871288199762
699	2.6290	GBP	XLON	31/03/2025	10:49:42	1191871288199885
1,187	2.6290	GBP	XLON	31/03/2025	10:49:42	1191871288199886
265	2.6270	GBP	XLON	31/03/2025	10:50:34	1191871288199973
1,505	2.6270	GBP	XLON	31/03/2025	10:50:34	1191871288199974
1,834	2.6300	GBP	XLON	31/03/2025	10:52:05	1191871288200195
1,863	2.6300	GBP	XLON	31/03/2025	10:53:16	1191871288200357
2,486	2.6320	GBP	XLON	31/03/2025	10:54:25	1191871288200473
2,551	2.6300	GBP	XLON	31/03/2025	10:54:34	1191871288200477
1,850	2.6280	GBP	XLON	31/03/2025	10:54:50	1191871288200489
2,260	2.6240	GBP	XLON	31/03/2025	10:56:22	1191871288200671
652	2.6240	GBP	XLON	31/03/2025	10:57:28	1191871288200779
1,278	2.6240	GBP	XLON	31/03/2025	10:57:28	1191871288200780
1,912	2.6240	GBP	XLON	31/03/2025	10:58:11	1191871288200820
1,930	2.6230	GBP	XLON	31/03/2025	10:59:24	1191871288200927
1,790	2.6230	GBP	XLON	31/03/2025	11:00:22	1191871288200982
300	2.6200	GBP	XLON	31/03/2025	11:00:57	1191871288201053
1,749	2.6200	GBP	XLON	31/03/2025	11:00:57	1191871288201054
1,735	2.6210	GBP	XLON	31/03/2025	11:01:53	1191871288201185
1,725	2.6190	GBP	XLON	31/03/2025	11:02:02	1191871288201192
1,682	2.6170	GBP	XLON	31/03/2025	11:03:43	1191871288201284
1,681	2.6180	GBP	XLON	31/03/2025	11:05:03	1191871288201510
164	2.6170	GBP	XLON	31/03/2025	11:06:14	1191871288201657
1,528	2.6170	GBP	XLON	31/03/2025	11:06:14	1191871288201656
1,749	2.6160	GBP	XLON	31/03/2025	11:07:52	1191871288201876
261	2.6160	GBP	XLON	31/03/2025	11:08:16	1191871288201922
589	2.6160	GBP	XLON	31/03/2025	11:08:16	1191871288201920
886	2.6160	GBP	XLON	31/03/2025	11:08:16	1191871288201921
1,762	2.6140	GBP	XLON	31/03/2025	11:09:44	1191871288202000
323	2.6130	GBP	XLON	31/03/2025	11:10:10	1191871288202107
1,482	2.6130	GBP	XLON	31/03/2025	11:10:10	1191871288202106
1,905	2.6070	GBP	XLON	31/03/2025	11:11:46	1191871288202261
1,876	2.6150	GBP	XLON	31/03/2025	11:14:38	1191871288202502
1,838	2.6170	GBP	XLON	31/03/2025	11:15:12	1191871288202581
1,859	2.6200	GBP	XLON	31/03/2025	11:15:18	1191871288202598
90	2.6270	GBP	XLON	31/03/2025	11:16:41	1191871288202692
1,689	2.6270	GBP	XLON	31/03/2025	11:16:41	1191871288202693
1,791	2.6250	GBP	XLON	31/03/2025	11:17:40	1191871288202739
1,877	2.6200	GBP	XLON	31/03/2025	11:18:32	1191871288202800
1,775	2.6230	GBP	XLON	31/03/2025	11:19:12	1191871288202886
1,753	2.6270	GBP	XLON	31/03/2025	11:20:27	1191871288203036
1,748	2.6290	GBP	XLON	31/03/2025	11:21:23	1191871288203145
854	2.6260	GBP	XLON	31/03/2025	11:23:14	1191871288203231
1,754	2.6240	GBP	XLON	31/03/2025	11:24:13	1191871288203326
2,233	2.6220	GBP	XLON	31/03/2025	11:24:35	1191871288203402
1,890	2.6280	GBP	XLON	31/03/2025	11:27:20	1191871288203673
1,869	2.6290	GBP	XLON	31/03/2025	11:28:17	1191871288203792
2,194	2.6290	GBP	XLON	31/03/2025	11:28:27	1191871288203835
1,960	2.6270	GBP	XLON	31/03/2025	11:29:30	1191871288203901
1,908	2.6260	GBP	XLON	31/03/2025	11:31:25	1191871288204014
2,050	2.6240	GBP	XLON	31/03/2025	11:31:46	1191871288204033
1,875	2.6220	GBP	XLON	31/03/2025	11:32:16	1191871288204045
1,792	2.6200	GBP	XLON	31/03/2025	11:32:57	1191871288204080
107	2.6210	GBP	XLON	31/03/2025	11:35:28	1191871288204344
1,685	2.6210	GBP	XLON	31/03/2025	11:35:33	1191871288204351
1,860	2.6220	GBP	XLON	31/03/2025	11:36:17	1191871288204417
1,783	2.6190	GBP	XLON	31/03/2025	11:38:15	1191871288204537
2,624	2.6190	GBP	XLON	31/03/2025	11:38:44	1191871288204576
2,311	2.6200	GBP	XLON	31/03/2025	11:38:56	1191871288204610
2,528	2.6220	GBP	XLON	31/03/2025	11:41:46	1191871288204836
1,697	2.6220	GBP	XLON	31/03/2025	11:42:15	1191871288204875
2,353	2.6280	GBP	XLON	31/03/2025	11:44:16	1191871288205082
2,096	2.6310	GBP	XLON	31/03/2025	11:45:55	1191871288205225
310	2.6290	GBP	XLON	31/03/2025	11:46:28	1191871288205250
1,866	2.6290	GBP	XLON	31/03/2025	11:46:28	1191871288205251
1,839	2.6300	GBP	XLON	31/03/2025	11:48:40	1191871288205403
754	2.6310	GBP	XLON	31/03/2025	11:49:07	1191871288205473
1,028	2.6310	GBP	XLON	31/03/2025	11:49:07	1191871288205474
1,766	2.6280	GBP	XLON	31/03/2025	11:49:51	1191871288205559
1,792	2.6280	GBP	XLON	31/03/2025	11:49:57	1191871288205601
1,959	2.6240	GBP	XLON	31/03/2025	11:51:28	1191871288205687
1,824	2.6230	GBP	XLON	31/03/2025	11:52:00	1191871288205710
1,821	2.6220	GBP	XLON	31/03/2025	11:53:10	1191871288205826
1,786	2.6210	GBP	XLON	31/03/2025	11:56:15	1191871288205995
1,767	2.6200	GBP	XLON	31/03/2025	11:56:40	1191871288206064
25	2.6180	GBP	XLON	31/03/2025	11:57:28	1191871288206108
1,739	2.6180	GBP	XLON	31/03/2025	11:58:17	1191871288206132
20	2.6200	GBP	XLON	31/03/2025	11:59:46	1191871288206226
1,781	2.6200	GBP	XLON	31/03/2025	12:01:18	1191871288206315
2,555	2.6200	GBP	XLON	31/03/2025	12:02:24	1191871288206427
1,797	2.6180	GBP	XLON	31/03/2025	12:02:33	1191871288206438
2,365	2.6180	GBP	XLON	31/03/2025	12:03:22	1191871288206482
1,992	2.6200	GBP	XLON	31/03/2025	12:05:10	1191871288206619
552	2.6180	GBP	XLON	31/03/2025	12:06:01	1191871288206692
1,387	2.6180	GBP	XLON	31/03/2025	12:06:01	1191871288206691
716	2.6160	GBP	XLON	31/03/2025	12:08:23	1191871288206820
1,117	2.6160	GBP	XLON	31/03/2025	12:08:23	1191871288206821
1,793	2.6160	GBP	XLON	31/03/2025	12:09:16	1191871288206860
4	2.6170	GBP	XLON	31/03/2025	12:10:28	1191871288206985
338	2.6170	GBP	XLON	31/03/2025	12:12:00	1191871288207147
1,478	2.6170	GBP	XLON	31/03/2025	12:12:00	1191871288207148
504	2.6150	GBP	XLON	31/03/2025	12:12:14	1191871288207163
1,286	2.6150	GBP	XLON	31/03/2025	12:12:14	1191871288207162
10	2.6170	GBP	XLON	31/03/2025	12:12:28	1191871288207233
1,721	2.6170	GBP	XLON	31/03/2025	12:12:34	1191871288207237
1,784	2.6090	GBP	XLON	31/03/2025	12:13:37	1191871288207294
1,749	2.6060	GBP	XLON	31/03/2025	12:14:58	1191871288207404
1,765	2.6060	GBP	XLON	31/03/2025	12:15:48	1191871288207464
1,783	2.6070	GBP	XLON	31/03/2025	12:17:08	1191871288207669
1,644	2.6070	GBP	XLON	31/03/2025	12:17:58	1191871288207777
280	2.6050	GBP	XLON	31/03/2025	12:19:23	1191871288207849
1,573	2.6050	GBP	XLON	31/03/2025	12:19:23	1191871288207848
1,740	2.6050	GBP	XLON	31/03/2025	12:21:30	1191871288208064
1,848	2.6030	GBP	XLON	31/03/2025	12:22:24	1191871288208091
752	2.6020	GBP	XLON	31/03/2025	12:23:17	1191871288208133
980	2.6020	GBP	XLON	31/03/2025	12:23:17	1191871288208132
1,782	2.6010	GBP	XLON	31/03/2025	12:24:25	1191871288208290
1,759	2.5990	GBP	XLON	31/03/2025	12:24:27	1191871288208304
1,730	2.5950	GBP	XLON	31/03/2025	12:26:06	1191871288208493
1,713	2.5910	GBP	XLON	31/03/2025	12:26:50	1191871288208581
1,704	2.5900	GBP	XLON	31/03/2025	12:28:00	1191871288208773
1,717	2.5910	GBP	XLON	31/03/2025	12:28:58	1191871288208867
1,726	2.5910	GBP	XLON	31/03/2025	12:30:29	1191871288209072
1,718	2.5890	GBP	XLON	31/03/2025	12:31:48	1191871288209225
1,848	2.5890	GBP	XLON	31/03/2025	12:32:55	1191871288209343
1,770	2.5860	GBP	XLON	31/03/2025	12:34:37	1191871288209497
1,729	2.5860	GBP	XLON	31/03/2025	12:35:50	1191871288209619
1,744	2.5850	GBP	XLON	31/03/2025	12:37:39	1191871288209720
1,041	2.5870	GBP	XLON	31/03/2025	12:39:14	1191871288209892
1,723	2.5890	GBP	XLON	31/03/2025	12:39:14	1191871288209886
2,047	2.5880	GBP	XLON	31/03/2025	12:41:29	1191871288210249
1,878	2.5880	GBP	XLON	31/03/2025	12:42:18	1191871288210311
1,825	2.5860	GBP	XLON	31/03/2025	12:45:40	1191871288210542
1,756	2.5860	GBP	XLON	31/03/2025	12:46:45	1191871288210631
349	2.5830	GBP	XLON	31/03/2025	12:47:40	1191871288210708
500	2.5830	GBP	XLON	31/03/2025	12:47:40	1191871288210707
978	2.5830	GBP	XLON	31/03/2025	12:47:40	1191871288210709
1,855	2.5790	GBP	XLON	31/03/2025	12:49:11	1191871288210807
1,795	2.5830	GBP	XLON	31/03/2025	12:51:37	1191871288211060
1,788	2.5820	GBP	XLON	31/03/2025	12:53:11	1191871288211164
1,794	2.5850	GBP	XLON	31/03/2025	12:55:17	1191871288211366
1,746	2.5810	GBP	XLON	31/03/2025	12:57:36	1191871288211471
704	2.5860	GBP	XLON	31/03/2025	13:00:40	1191871288211603
1,071	2.5860	GBP	XLON	31/03/2025	13:00:40	1191871288211604
1,794	2.5910	GBP	XLON	31/03/2025	13:02:02	1191871288211700
1,804	2.5890	GBP	XLON	31/03/2025	13:02:25	1191871288211718
1,732	2.5870	GBP	XLON	31/03/2025	13:03:02	1191871288211765
1,714	2.5880	GBP	XLON	31/03/2025	13:05:47	1191871288211949
1,759	2.5870	GBP	XLON	31/03/2025	13:07:06	1191871288212015
1,726	2.5840	GBP	XLON	31/03/2025	13:08:35	1191871288212106
1,712	2.5830	GBP	XLON	31/03/2025	13:09:35	1191871288212154
1,765	2.5840	GBP	XLON	31/03/2025	13:11:38	1191871288212294
1,744	2.5810	GBP	XLON	31/03/2025	13:13:36	1191871288212415
1,719	2.5810	GBP	XLON	31/03/2025	13:15:18	1191871288212509
1,683	2.5800	GBP	XLON	31/03/2025	13:16:07	1191871288212562
1,731	2.5790	GBP	XLON	31/03/2025	13:17:13	1191871288212637
1,720	2.5790	GBP	XLON	31/03/2025	13:19:00	1191871288212869
1,707	2.5830	GBP	XLON	31/03/2025	13:20:20	1191871288212970
722	2.5860	GBP	XLON	31/03/2025	13:22:21	1191871288213179
1,068	2.5860	GBP	XLON	31/03/2025	13:22:21	1191871288213178
1,725	2.5850	GBP	XLON	31/03/2025	13:24:25	1191871288213317
1,689	2.5860	GBP	XLON	31/03/2025	13:25:35	1191871288213397
1,764	2.5880	GBP	XLON	31/03/2025	13:27:23	1191871288213586
1,773	2.5850	GBP	XLON	31/03/2025	13:29:32	1191871288214188
1,726	2.5850	GBP	XLON	31/03/2025	13:29:51	1191871288214215
1,810	2.5860	GBP	XLON	31/03/2025	13:31:19	1191871288214367
1,840	2.5850	GBP	XLON	31/03/2025	13:32:11	1191871288214450
1,790	2.5840	GBP	XLON	31/03/2025	13:34:29	1191871288214681
70	2.5820	GBP	XLON	31/03/2025	13:34:39	1191871288214703
1,730	2.5820	GBP	XLON	31/03/2025	13:34:39	1191871288214702
1,808	2.5840	GBP	XLON	31/03/2025	13:35:44	1191871288214837
1,752	2.5870	GBP	XLON	31/03/2025	13:36:44	1191871288214912
1,738	2.5870	GBP	XLON	31/03/2025	13:38:01	1191871288215000
1,751	2.5850	GBP	XLON	31/03/2025	13:39:14	1191871288215107
1,736	2.5850	GBP	XLON	31/03/2025	13:40:37	1191871288215259
1,682	2.5840	GBP	XLON	31/03/2025	13:41:03	1191871288215281
831	2.5820	GBP	XLON	31/03/2025	13:42:25	1191871288215369
918	2.5820	GBP	XLON	31/03/2025	13:42:25	1191871288215368
2,034	2.5820	GBP	XLON	31/03/2025	13:43:13	1191871288215399
1,218	2.5860	GBP	XLON	31/03/2025	13:45:31	1191871288215670
1,964	2.5860	GBP	XLON	31/03/2025	13:45:31	1191871288215671
582	2.5860	GBP	XLON	31/03/2025	13:45:58	1191871288215786
1,414	2.5860	GBP	XLON	31/03/2025	13:45:58	1191871288215785
47	2.5840	GBP	XLON	31/03/2025	13:46:28	1191871288215823
3,043	2.5840	GBP	XLON	31/03/2025	13:46:28	1191871288215824
2,087	2.5840	GBP	XLON	31/03/2025	13:48:24	1191871288215953
654	2.5860	GBP	XLON	31/03/2025	13:49:24	1191871288216062
1,051	2.5860	GBP	XLON	31/03/2025	13:49:34	1191871288216073
1,881	2.5840	GBP	XLON	31/03/2025	13:50:30	1191871288216126
1,409	2.5850	GBP	XLON	31/03/2025	13:51:23	1191871288216198
355	2.5850	GBP	XLON	31/03/2025	13:51:38	1191871288216229
1,680	2.5830	GBP	XLON	31/03/2025	13:51:48	1191871288216247
1,866	2.5880	GBP	XLON	31/03/2025	13:54:11	1191871288216472
1,814	2.5860	GBP	XLON	31/03/2025	13:55:15	1191871288216542
1,903	2.5860	GBP	XLON	31/03/2025	13:55:15	1191871288216522
1,837	2.5810	GBP	XLON	31/03/2025	13:56:43	1191871288216689
1,814	2.5850	GBP	XLON	31/03/2025	13:58:10	1191871288216809
1,797	2.5860	GBP	XLON	31/03/2025	14:00:16	1191871288217006
1,797	2.5830	GBP	XLON	31/03/2025	14:00:53	1191871288217074
1,823	2.5970	GBP	XLON	31/03/2025	14:04:32	1191871288217389
1,816	2.5990	GBP	XLON	31/03/2025	14:05:34	1191871288217476
1,784	2.6070	GBP	XLON	31/03/2025	14:07:00	1191871288217763
1,783	2.6080	GBP	XLON	31/03/2025	14:09:05	1191871288217986
630	2.6100	GBP	XLON	31/03/2025	14:10:28	1191871288218179
2,343	2.6130	GBP	XLON	31/03/2025	14:12:13	1191871288218323
699	2.6080	GBP	XLON	31/03/2025	14:13:55	1191871288218471
1,349	2.6080	GBP	XLON	31/03/2025	14:13:55	1191871288218470
1,889	2.6080	GBP	XLON	31/03/2025	14:15:56	1191871288218815
1,790	2.6140	GBP	XLON	31/03/2025	14:16:14	1191871288219115
246	2.6160	GBP	XLON	31/03/2025	14:17:41	1191871288219307
250	2.6160	GBP	XLON	31/03/2025	14:17:41	1191871288219305
250	2.6160	GBP	XLON	31/03/2025	14:17:41	1191871288219306
1,012	2.6160	GBP	XLON	31/03/2025	14:17:41	1191871288219304
1,768	2.6130	GBP	XLON	31/03/2025	14:19:31	1191871288219506
1,848	2.6130	GBP	XLON	31/03/2025	14:20:57	1191871288219670
1,778	2.6110	GBP	XLON	31/03/2025	14:21:32	1191871288219702
1,671	2.6070	GBP	XLON	31/03/2025	14:23:54	1191871288219968
1,797	2.6020	GBP	XLON	31/03/2025	14:26:00	1191871288220159
1,763	2.6040	GBP	XLON	31/03/2025	14:26:54	1191871288220214
1,728	2.6020	GBP	XLON	31/03/2025	14:27:56	1191871288220295
1,784	2.6000	GBP	XLON	31/03/2025	14:29:18	1191871288220466
1,849	2.6020	GBP	XLON	31/03/2025	14:30:25	1191871288220973
1,803	2.6000	GBP	XLON	31/03/2025	14:30:30	1191871288221009
1,779	2.5980	GBP	XLON	31/03/2025	14:30:41	1191871288221046
640	2.5980	GBP	XLON	31/03/2025	14:31:54	1191871288221502
1,300	2.5980	GBP	XLON	31/03/2025	14:31:54	1191871288221501
643	2.6000	GBP	XLON	31/03/2025	14:32:19	1191871288221596
1,702	2.6000	GBP	XLON	31/03/2025	14:32:19	1191871288221595
2,331	2.5980	GBP	XLON	31/03/2025	14:32:47	1191871288221704
1,945	2.5960	GBP	XLON	31/03/2025	14:33:15	1191871288221875
136	2.5960	GBP	XLON	31/03/2025	14:33:25	1191871288221930
1,799	2.5960	GBP	XLON	31/03/2025	14:33:25	1191871288221929
316	2.5940	GBP	XLON	31/03/2025	14:34:04	1191871288222055
1,463	2.5940	GBP	XLON	31/03/2025	14:34:04	1191871288222056
1,832	2.5940	GBP	XLON	31/03/2025	14:34:09	1191871288222105
1,770	2.5840	GBP	XLON	31/03/2025	14:35:27	1191871288222733
439	2.5880	GBP	XLON	31/03/2025	14:35:56	1191871288222837
1,322	2.5880	GBP	XLON	31/03/2025	14:35:56	1191871288222838
2,598	2.5910	GBP	XLON	31/03/2025	14:36:14	1191871288222976
2,049	2.5930	GBP	XLON	31/03/2025	14:37:13	1191871288223546
168	2.5930	GBP	XLON	31/03/2025	14:37:18	1191871288223565
1,541	2.5930	GBP	XLON	31/03/2025	14:37:23	1191871288223600
494	2.5890	GBP	XLON	31/03/2025	14:38:06	1191871288223718
1,490	2.5890	GBP	XLON	31/03/2025	14:38:06	1191871288223717
1,855	2.5890	GBP	XLON	31/03/2025	14:39:17	1191871288224015
1,757	2.5890	GBP	XLON	31/03/2025	14:39:52	1191871288224090
555	2.5840	GBP	XLON	31/03/2025	14:40:41	1191871288224242
1,936	2.5840	GBP	XLON	31/03/2025	14:40:41	1191871288224243
2,170	2.5800	GBP	XLON	31/03/2025	14:42:05	1191871288224430
1,791	2.5760	GBP	XLON	31/03/2025	14:42:25	1191871288224505
2,134	2.5780	GBP	XLON	31/03/2025	14:42:25	1191871288224494
3,208	2.5800	GBP	XLON	31/03/2025	14:43:32	1191871288224755
3,125	2.5800	GBP	XLON	31/03/2025	14:44:17	1191871288224956
1,825	2.5770	GBP	XLON	31/03/2025	14:45:34	1191871288225242
1,810	2.5750	GBP	XLON	31/03/2025	14:46:24	1191871288225385
1,822	2.5780	GBP	XLON	31/03/2025	14:47:00	1191871288225504
1,683	2.5760	GBP	XLON	31/03/2025	14:48:38	1191871288225733
1,692	2.5780	GBP	XLON	31/03/2025	14:48:57	1191871288225794
1,703	2.5840	GBP	XLON	31/03/2025	14:49:42	1191871288225941
1,620	2.5820	GBP	XLON	31/03/2025	14:49:43	1191871288225960
1,806	2.5840	GBP	XLON	31/03/2025	14:50:15	1191871288226062
1,787	2.5900	GBP	XLON	31/03/2025	14:50:33	1191871288226126
1,754	2.5870	GBP	XLON	31/03/2025	14:51:50	1191871288226397
1,763	2.5850	GBP	XLON	31/03/2025	14:52:20	1191871288226512
1,839	2.5840	GBP	XLON	31/03/2025	14:52:37	1191871288226548
1,717	2.5880	GBP	XLON	31/03/2025	14:54:40	1191871288227305
2,504	2.5870	GBP	XLON	31/03/2025	14:55:16	1191871288227544
160	2.5910	GBP	XLON	31/03/2025	14:55:43	1191871288227744
1,756	2.5910	GBP	XLON	31/03/2025	14:55:43	1191871288227745
340	2.5920	GBP	XLON	31/03/2025	14:55:54	1191871288227860
2,000	2.5920	GBP	XLON	31/03/2025	14:55:54	1191871288227859
1,705	2.5970	GBP	XLON	31/03/2025	14:56:58	1191871288228120
1,945	2.5970	GBP	XLON	31/03/2025	14:57:32	1191871288228256
205	2.5950	GBP	XLON	31/03/2025	14:57:44	1191871288228290
2,053	2.5950	GBP	XLON	31/03/2025	14:57:44	1191871288228291
206	2.5980	GBP	XLON	31/03/2025	14:58:11	1191871288228365
1,661	2.5980	GBP	XLON	31/03/2025	14:58:11	1191871288228364
1,771	2.5990	GBP	XLON	31/03/2025	14:59:11	1191871288228559
666	2.5970	GBP	XLON	31/03/2025	14:59:23	1191871288228593
1,145	2.5970	GBP	XLON	31/03/2025	14:59:23	1191871288228592
1,745	2.6000	GBP	XLON	31/03/2025	14:59:52	1191871288228686
219	2.6000	GBP	XLON	31/03/2025	15:00:30	1191871288228854
1,661	2.6000	GBP	XLON	31/03/2025	15:00:30	1191871288228855
1,923	2.6030	GBP	XLON	31/03/2025	15:01:17	1191871288229101
152	2.6030	GBP	XLON	31/03/2025	15:02:23	1191871288229388
429	2.6030	GBP	XLON	31/03/2025	15:02:23	1191871288229390
448	2.6030	GBP	XLON	31/03/2025	15:02:23	1191871288229389
898	2.6030	GBP	XLON	31/03/2025	15:02:23	1191871288229387
1,825	2.6010	GBP	XLON	31/03/2025	15:02:53	1191871288229540
1,789	2.5990	GBP	XLON	31/03/2025	15:03:31	1191871288229622
303	2.6010	GBP	XLON	31/03/2025	15:04:52	1191871288229863
500	2.6010	GBP	XLON	31/03/2025	15:04:52	1191871288229862
1,500	2.6010	GBP	XLON	31/03/2025	15:04:52	1191871288229861
31	2.6010	GBP	XLON	31/03/2025	15:05:23	1191871288229989
450	2.6010	GBP	XLON	31/03/2025	15:05:23	1191871288229990
89	2.6010	GBP	XLON	31/03/2025	15:05:25	1191871288229995
250	2.6010	GBP	XLON	31/03/2025	15:05:25	1191871288229994
950	2.6010	GBP	XLON	31/03/2025	15:05:25	1191871288229993
1,780	2.5990	GBP	XLON	31/03/2025	15:05:50	1191871288230076
165	2.5990	GBP	XLON	31/03/2025	15:06:13	1191871288230158
1,610	2.5990	GBP	XLON	31/03/2025	15:06:13	1191871288230159
887	2.5990	GBP	XLON	31/03/2025	15:06:33	1191871288230228
1,792	2.6010	GBP	XLON	31/03/2025	15:07:19	1191871288230320
866	2.5990	GBP	XLON	31/03/2025	15:07:31	1191871288230362
2,402	2.6010	GBP	XLON	31/03/2025	15:10:07	1191871288230902
4,725	2.6010	GBP	XLON	31/03/2025	15:11:37	1191871288231175
3,340	2.6010	GBP	XLON	31/03/2025	15:13:00	1191871288231372
1,844	2.5990	GBP	XLON	31/03/2025	15:13:29	1191871288231441
1,763	2.5970	GBP	XLON	31/03/2025	15:13:44	1191871288231480
3,576	2.6010	GBP	XLON	31/03/2025	15:14:25	1191871288231738
3,348	2.6090	GBP	XLON	31/03/2025	15:15:33	1191871288232126
2,333	2.6050	GBP	XLON	31/03/2025	15:16:54	1191871288232351
2,502	2.6070	GBP	XLON	31/03/2025	15:16:54	1191871288232348
2,532	2.6050	GBP	XLON	31/03/2025	15:17:40	1191871288232488
2,613	2.6020	GBP	XLON	31/03/2025	15:18:00	1191871288232545
1,869	2.6020	GBP	XLON	31/03/2025	15:18:34	1191871288232652
1,786	2.6020	GBP	XLON	31/03/2025	15:19:04	1191871288232757
2,382	2.6020	GBP	XLON	31/03/2025	15:19:32	1191871288232801
123	2.6030	GBP	XLON	31/03/2025	15:19:41	1191871288232816
2,427	2.6030	GBP	XLON	31/03/2025	15:19:41	1191871288232817
1,694	2.6030	GBP	XLON	31/03/2025	15:21:52	1191871288233234
1,724	2.6020	GBP	XLON	31/03/2025	15:21:55	1191871288233270
3,082	2.6000	GBP	XLON	31/03/2025	15:22:07	1191871288233364
890	2.6000	GBP	XLON	31/03/2025	15:22:08	1191871288233376
945	2.6000	GBP	XLON	31/03/2025	15:22:08	1191871288233373
3,131	2.5980	GBP	XLON	31/03/2025	15:24:51	1191871288233853
1,743	2.5960	GBP	XLON	31/03/2025	15:26:03	1191871288233997
3,293	2.5930	GBP	XLON	31/03/2025	15:26:30	1191871288234042
2,932	2.5930	GBP	XLON	31/03/2025	15:27:11	1191871288234157
1,813	2.5930	GBP	XLON	31/03/2025	15:27:41	1191871288234230
800	2.5910	GBP	XLON	31/03/2025	15:28:49	1191871288234396
1,388	2.5910	GBP	XLON	31/03/2025	15:29:11	1191871288234465
2,102	2.5920	GBP	XLON	31/03/2025	15:29:35	1191871288234519
1,007	2.5920	GBP	XLON	31/03/2025	15:29:50	1191871288234553
2,026	2.5900	GBP	XLON	31/03/2025	15:29:51	1191871288234568
2,060	2.5900	GBP	XLON	31/03/2025	15:29:51	1191871288234569
1,937	2.5940	GBP	XLON	31/03/2025	15:30:33	1191871288234782
1,736	2.5920	GBP	XLON	31/03/2025	15:30:46	1191871288234817
851	2.5930	GBP	XLON	31/03/2025	15:31:21	1191871288234861
994	2.5930	GBP	XLON	31/03/2025	15:31:21	1191871288234860
1,758	2.5900	GBP	XLON	31/03/2025	15:32:03	1191871288234931
1,128	2.5890	GBP	XLON	31/03/2025	15:32:28	1191871288235049
1,901	2.5990	GBP	XLON	31/03/2025	15:34:14	1191871288235412
313	2.5990	GBP	XLON	31/03/2025	15:34:34	1191871288235514
1,588	2.5990	GBP	XLON	31/03/2025	15:34:34	1191871288235513
1,899	2.6000	GBP	XLON	31/03/2025	15:34:39	1191871288235521
3,098	2.6000	GBP	XLON	31/03/2025	15:35:37	1191871288235742
1,692	2.5970	GBP	XLON	31/03/2025	15:37:16	1191871288236109
1,709	2.5980	GBP	XLON	31/03/2025	15:39:10	1191871288236420
487	2.5960	GBP	XLON	31/03/2025	15:40:00	1191871288236542
1,236	2.5960	GBP	XLON	31/03/2025	15:40:00	1191871288236537
629	2.5960	GBP	XLON	31/03/2025	15:40:09	1191871288236565
1,122	2.5960	GBP	XLON	31/03/2025	15:40:09	1191871288236566
528	2.5970	GBP	XLON	31/03/2025	15:40:53	1191871288236721
1,218	2.5970	GBP	XLON	31/03/2025	15:40:53	1191871288236720
1,723	2.6000	GBP	XLON	31/03/2025	15:41:40	1191871288236800
1,692	2.5980	GBP	XLON	31/03/2025	15:42:18	1191871288236849
2,395	2.5960	GBP	XLON	31/03/2025	15:42:47	1191871288236890
914	2.5960	GBP	XLON	31/03/2025	15:44:15	1191871288237167
1,129	2.5960	GBP	XLON	31/03/2025	15:44:15	1191871288237166
2,060	2.5960	GBP	XLON	31/03/2025	15:44:25	1191871288237201
1,363	2.5970	GBP	XLON	31/03/2025	15:45:19	1191871288237299
1,800	2.5970	GBP	XLON	31/03/2025	15:45:19	1191871288237298
1,713	2.6010	GBP	XLON	31/03/2025	15:47:22	1191871288237546
310	2.5990	GBP	XLON	31/03/2025	15:48:06	1191871288237698
2,810	2.5990	GBP	XLON	31/03/2025	15:48:06	1191871288237699
579	2.5980	GBP	XLON	31/03/2025	15:49:07	1191871288237874
1,164	2.5980	GBP	XLON	31/03/2025	15:49:07	1191871288237873
634	2.6000	GBP	XLON	31/03/2025	15:49:42	1191871288237956
1,139	2.6000	GBP	XLON	31/03/2025	15:49:42	1191871288237955
1,782	2.5980	GBP	XLON	31/03/2025	15:51:11	1191871288238193
577	2.5980	GBP	XLON	31/03/2025	15:51:47	1191871288238299
1,980	2.5980	GBP	XLON	31/03/2025	15:51:47	1191871288238300
1,730	2.5960	GBP	XLON	31/03/2025	15:51:59	1191871288238389
571	2.5930	GBP	XLON	31/03/2025	15:52:35	1191871288238502
1,744	2.5930	GBP	XLON	31/03/2025	15:52:35	1191871288238503
2,627	2.5990	GBP	XLON	31/03/2025	15:54:56	1191871288238808
2,742	2.5970	GBP	XLON	31/03/2025	15:55:16	1191871288238864
2,588	2.5970	GBP	XLON	31/03/2025	15:56:57	1191871288239097
822	2.5980	GBP	XLON	31/03/2025	15:56:57	1191871288239095
858	2.5980	GBP	XLON	31/03/2025	15:56:57	1191871288239096
2,735	2.5970	GBP	XLON	31/03/2025	15:57:24	1191871288239184
2,739	2.5970	GBP	XLON	31/03/2025	15:57:44	1191871288239262
24	2.5950	GBP	XLON	31/03/2025	15:58:32	1191871288239397
2,582	2.5950	GBP	XLON	31/03/2025	15:58:32	1191871288239398
1,972	2.5950	GBP	XLON	31/03/2025	15:58:33	1191871288239415
1,881	2.6010	GBP	XLON	31/03/2025	15:59:10	1191871288239553
1,727	2.6030	GBP	XLON	31/03/2025	15:59:31	1191871288239637
1,680	2.6050	GBP	XLON	31/03/2025	15:59:51	1191871288239696
1,683	2.6050	GBP	XLON	31/03/2025	16:00:20	1191871288239947
1,816	2.6070	GBP	XLON	31/03/2025	16:01:07	1191871288240127
325	2.6090	GBP	XLON	31/03/2025	16:01:34	1191871288240185
1,385	2.6090	GBP	XLON	31/03/2025	16:01:34	1191871288240178
1,793	2.6070	GBP	XLON	31/03/2025	16:02:03	1191871288240226
1,927	2.6070	GBP	XLON	31/03/2025	16:02:48	1191871288240362
1,819	2.6050	GBP	XLON	31/03/2025	16:03:47	1191871288240513
1,935	2.6030	GBP	XLON	31/03/2025	16:04:52	1191871288240719
1,454	2.6040	GBP	XLON	31/03/2025	16:06:06	1191871288240923
709	2.6040	GBP	XLON	31/03/2025	16:06:47	1191871288241022
971	2.6040	GBP	XLON	31/03/2025	16:06:47	1191871288241021
2,556	2.6030	GBP	XLON	31/03/2025	16:06:59	1191871288241044
3,203	2.6030	GBP	XLON	31/03/2025	16:06:59	1191871288241045
655	2.6030	GBP	XLON	31/03/2025	16:07:00	1191871288241071
1,020	2.6030	GBP	XLON	31/03/2025	16:07:00	1191871288241070
1,085	2.6030	GBP	XLON	31/03/2025	16:07:00	1191871288241072
2,227	2.6060	GBP	XLON	31/03/2025	16:08:01	1191871288241224
2,117	2.6040	GBP	XLON	31/03/2025	16:08:58	1191871288241516
101	2.6040	GBP	XLON	31/03/2025	16:09:30	1191871288241577
900	2.6040	GBP	XLON	31/03/2025	16:09:30	1191871288241578
1,914	2.6060	GBP	XLON	31/03/2025	16:10:29	1191871288241772
1,788	2.6080	GBP	XLON	31/03/2025	16:11:24	1191871288241961
86	2.6080	GBP	XLON	31/03/2025	16:11:32	1191871288242139
3,035	2.6080	GBP	XLON	31/03/2025	16:11:32	1191871288242138
23	2.6130	GBP	XLON	31/03/2025	16:12:56	1191871288242681
2,523	2.6130	GBP	XLON	31/03/2025	16:12:56	1191871288242682
1,719	2.6110	GBP	XLON	31/03/2025	16:13:05	1191871288242727
1,712	2.6090	GBP	XLON	31/03/2025	16:13:21	1191871288242776
1,722	2.6080	GBP	XLON	31/03/2025	16:14:06	1191871288242976
1,836	2.6080	GBP	XLON	31/03/2025	16:14:41	1191871288243147
1,897	2.6060	GBP	XLON	31/03/2025	16:15:04	1191871288243242
270	2.6070	GBP	XLON	31/03/2025	16:15:45	1191871288243452
2,432	2.6070	GBP	XLON	31/03/2025	16:15:45	1191871288243451
947	2.6080	GBP	XLON	31/03/2025	16:16:18	1191871288243612
1,730	2.6080	GBP	XLON	31/03/2025	16:16:18	1191871288243613
2,146	2.6080	GBP	XLON	31/03/2025	16:16:20	1191871288243618
317	2.6060	GBP	XLON	31/03/2025	16:17:15	1191871288243932
2,769	2.6060	GBP	XLON	31/03/2025	16:17:15	1191871288243931
2,552	2.6060	GBP	XLON	31/03/2025	16:18:08	1191871288244243
4,625	2.6090	GBP	XLON	31/03/2025	16:19:21	1191871288244604
388,890	2.6422	GBP	OTC	31/03/2025	16:53:42
932	3.2100	EUR	XMAD	31/03/2025	08:05:05	040002212
3,000	3.2100	EUR	XMAD	31/03/2025	08:05:05	040002211
5,236	3.2280	EUR	XMAD	31/03/2025	08:05:11	040002250
5,446	3.2300	EUR	XMAD	31/03/2025	08:05:11	040002249
4,972	3.2260	EUR	XMAD	31/03/2025	08:05:12	040002253
15	3.2530	EUR	XMAD	31/03/2025	08:06:00	040002466
300	3.2530	EUR	XMAD	31/03/2025	08:06:00	040002467
2,764	3.2540	EUR	XMAD	31/03/2025	08:06:35	040002540
1,000	3.2590	EUR	XMAD	31/03/2025	08:07:04	040002604
2,067	3.2750	EUR	XMAD	31/03/2025	08:07:16	040002642
2,187	3.2740	EUR	XMAD	31/03/2025	08:07:34	040002685
2,156	3.2680	EUR	XMAD	31/03/2025	08:07:55	040002701
2,185	3.2570	EUR	XMAD	31/03/2025	08:08:25	040002734
2,278	3.2590	EUR	XMAD	31/03/2025	08:08:25	040002733
2,116	3.2680	EUR	XMAD	31/03/2025	08:09:53	040002821
2,123	3.2700	EUR	XMAD	31/03/2025	08:09:53	040002820
2,181	3.2650	EUR	XMAD	31/03/2025	08:10:38	040002881
2,193	3.2640	EUR	XMAD	31/03/2025	08:11:02	040002929
2,154	3.2650	EUR	XMAD	31/03/2025	08:11:37	040002979
2,121	3.2670	EUR	XMAD	31/03/2025	08:12:27	040003047
1,356	3.2670	EUR	XMAD	31/03/2025	08:12:45	040003070
899	3.2760	EUR	XMAD	31/03/2025	08:13:28	040003112
1,806	3.2760	EUR	XMAD	31/03/2025	08:13:29	040003113
2,321	3.2700	EUR	XMAD	31/03/2025	08:13:58	040003140
2,338	3.2830	EUR	XMAD	31/03/2025	08:14:58	040003192
2,158	3.2850	EUR	XMAD	31/03/2025	08:15:04	040003198
2,180	3.2870	EUR	XMAD	31/03/2025	08:15:40	040003274
2,166	3.2760	EUR	XMAD	31/03/2025	08:16:28	040003298
2,072	3.2710	EUR	XMAD	31/03/2025	08:17:15	040003364
2,236	3.2670	EUR	XMAD	31/03/2025	08:17:32	040003381
2,245	3.2580	EUR	XMAD	31/03/2025	08:18:09	040003409
862	3.2670	EUR	XMAD	31/03/2025	08:19:22	040003473
1,285	3.2670	EUR	XMAD	31/03/2025	08:19:22	040003472
707	3.2690	EUR	XMAD	31/03/2025	08:19:41	040003486
1,434	3.2690	EUR	XMAD	31/03/2025	08:19:41	040003487
1,272	3.2680	EUR	XMAD	31/03/2025	08:20:10	040003522
2,271	3.2700	EUR	XMAD	31/03/2025	08:20:10	040003519
1,488	3.2610	EUR	XMAD	31/03/2025	08:21:27	040003616
2,749	3.2600	EUR	XMAD	31/03/2025	08:22:07	040003645
2,485	3.2580	EUR	XMAD	31/03/2025	08:23:11	040003735
899	3.2540	EUR	XMAD	31/03/2025	08:23:36	040003759
1,331	3.2540	EUR	XMAD	31/03/2025	08:23:36	040003760
2,261	3.2530	EUR	XMAD	31/03/2025	08:24:38	040003927
2,149	3.2560	EUR	XMAD	31/03/2025	08:25:21	040004120
2,085	3.2540	EUR	XMAD	31/03/2025	08:25:31	040004123
2,062	3.2570	EUR	XMAD	31/03/2025	08:26:07	040004194
2,026	3.2500	EUR	XMAD	31/03/2025	08:27:26	040004245
2,019	3.2520	EUR	XMAD	31/03/2025	08:27:26	040004241
61	3.2430	EUR	XMAD	31/03/2025	08:28:19	040004301
61	3.2430	EUR	XMAD	31/03/2025	08:28:19	040004302
620	3.2420	EUR	XMAD	31/03/2025	08:29:03	040004337
646	3.2420	EUR	XMAD	31/03/2025	08:29:03	040004335
1,560	3.2420	EUR	XMAD	31/03/2025	08:29:03	040004336
2,408	3.2470	EUR	XMAD	31/03/2025	08:29:45	040004371
2,284	3.2500	EUR	XMAD	31/03/2025	08:30:44	040004430
2,007	3.2470	EUR	XMAD	31/03/2025	08:31:00	040004462
791	3.2390	EUR	XMAD	31/03/2025	08:32:07	040004540
1,798	3.2390	EUR	XMAD	31/03/2025	08:32:07	040004539
210	3.2430	EUR	XMAD	31/03/2025	08:32:53	040004586
2,000	3.2430	EUR	XMAD	31/03/2025	08:32:53	040004585
2,284	3.2400	EUR	XMAD	31/03/2025	08:33:29	040004634
538	3.2400	EUR	XMAD	31/03/2025	08:34:37	040004712
1,846	3.2400	EUR	XMAD	31/03/2025	08:34:37	040004713
359	3.2480	EUR	XMAD	31/03/2025	08:35:20	040004773
2,008	3.2480	EUR	XMAD	31/03/2025	08:35:20	040004774
2,357	3.2530	EUR	XMAD	31/03/2025	08:36:20	040004817
2,323	3.2510	EUR	XMAD	31/03/2025	08:36:32	040004836
2,286	3.2530	EUR	XMAD	31/03/2025	08:37:53	040004914
2,322	3.2530	EUR	XMAD	31/03/2025	08:38:50	040004946
2,213	3.2540	EUR	XMAD	31/03/2025	08:39:14	040004987
2,859	3.2620	EUR	XMAD	31/03/2025	08:42:11	040005117
2,154	3.2600	EUR	XMAD	31/03/2025	08:42:18	040005118
3,004	3.2590	EUR	XMAD	31/03/2025	08:42:37	040005125
1,000	3.2610	EUR	XMAD	31/03/2025	08:44:23	040005312
1,517	3.2610	EUR	XMAD	31/03/2025	08:44:23	040005313
79	3.2600	EUR	XMAD	31/03/2025	08:44:52	040005328
1,989	3.2600	EUR	XMAD	31/03/2025	08:44:52	040005327
1,487	3.2630	EUR	XMAD	31/03/2025	08:45:01	040005338
2,519	3.2610	EUR	XMAD	31/03/2025	08:45:40	040005372
1,470	3.2670	EUR	XMAD	31/03/2025	08:47:20	040005493
1,841	3.2690	EUR	XMAD	31/03/2025	08:47:48	040005535
2,058	3.2710	EUR	XMAD	31/03/2025	08:47:48	040005527
973	3.2730	EUR	XMAD	31/03/2025	08:49:13	040005613
1,125	3.2730	EUR	XMAD	31/03/2025	08:49:13	040005614
3,002	3.2740	EUR	XMAD	31/03/2025	08:50:05	040005664
2,112	3.2720	EUR	XMAD	31/03/2025	08:50:43	040005697
2,396	3.2660	EUR	XMAD	31/03/2025	08:51:47	040005741
2,271	3.2690	EUR	XMAD	31/03/2025	08:52:24	040005769
2,134	3.2700	EUR	XMAD	31/03/2025	08:53:39	040005836
2,094	3.2760	EUR	XMAD	31/03/2025	08:55:17	040005932
2,110	3.2740	EUR	XMAD	31/03/2025	08:56:07	040005944
2,018	3.2740	EUR	XMAD	31/03/2025	08:56:37	040005967
1,979	3.2760	EUR	XMAD	31/03/2025	08:56:37	040005962
2,009	3.2790	EUR	XMAD	31/03/2025	08:57:38	040006051
1,997	3.2740	EUR	XMAD	31/03/2025	08:58:07	040006061
930	3.2860	EUR	XMAD	31/03/2025	09:00:29	040006172
1,167	3.2860	EUR	XMAD	31/03/2025	09:00:33	040006178
2,097	3.2850	EUR	XMAD	31/03/2025	09:01:06	040006198
2,092	3.2830	EUR	XMAD	31/03/2025	09:01:07	040006199
2,192	3.2810	EUR	XMAD	31/03/2025	09:01:46	040006220
2,227	3.2790	EUR	XMAD	31/03/2025	09:02:19	040006253
2,245	3.2760	EUR	XMAD	31/03/2025	09:03:29	040006299
2,208	3.2770	EUR	XMAD	31/03/2025	09:04:06	040006342
2,250	3.2770	EUR	XMAD	31/03/2025	09:05:20	040006384
2,252	3.2700	EUR	XMAD	31/03/2025	09:06:44	040006443
2,336	3.2680	EUR	XMAD	31/03/2025	09:06:49	040006446
974	3.2630	EUR	XMAD	31/03/2025	09:07:55	040006469
1,304	3.2630	EUR	XMAD	31/03/2025	09:07:55	040006470
194	3.2580	EUR	XMAD	31/03/2025	09:08:59	040006510
382	3.2580	EUR	XMAD	31/03/2025	09:08:59	040006512
1,592	3.2580	EUR	XMAD	31/03/2025	09:08:59	040006511
2,260	3.2560	EUR	XMAD	31/03/2025	09:10:00	040006556
2,191	3.2530	EUR	XMAD	31/03/2025	09:10:25	040006583
2,118	3.2350	EUR	XMAD	31/03/2025	09:11:44	040006738
2,171	3.2350	EUR	XMAD	31/03/2025	09:12:59	040006791
127	3.2380	EUR	XMAD	31/03/2025	09:13:51	040006840
127	3.2380	EUR	XMAD	31/03/2025	09:13:51	040006841
1,890	3.2380	EUR	XMAD	31/03/2025	09:13:51	040006842
2,150	3.2360	EUR	XMAD	31/03/2025	09:15:54	040006913
300	3.2360	EUR	XMAD	31/03/2025	09:16:53	040006949
1,702	3.2360	EUR	XMAD	31/03/2025	09:16:53	040006950
2,066	3.2410	EUR	XMAD	31/03/2025	09:18:28	040006990
825	3.2410	EUR	XMAD	31/03/2025	09:18:46	040006998
331	3.2390	EUR	XMAD	31/03/2025	09:20:11	040007032
332	3.2390	EUR	XMAD	31/03/2025	09:20:11	040007031
1,525	3.2390	EUR	XMAD	31/03/2025	09:20:11	040007033
2,558	3.2370	EUR	XMAD	31/03/2025	09:20:16	040007042
105	3.2330	EUR	XMAD	31/03/2025	09:22:20	040007171
2,315	3.2330	EUR	XMAD	31/03/2025	09:23:00	040007178
2,247	3.2280	EUR	XMAD	31/03/2025	09:24:19	040007291
1,170	3.2230	EUR	XMAD	31/03/2025	09:25:13	040007348
796	3.2180	EUR	XMAD	31/03/2025	09:26:39	040007438
1,749	3.2180	EUR	XMAD	31/03/2025	09:26:39	040007439
2,580	3.2150	EUR	XMAD	31/03/2025	09:26:41	040007445
2,021	3.2030	EUR	XMAD	31/03/2025	09:31:00	040007774
2,038	3.1920	EUR	XMAD	31/03/2025	09:33:52	040007963
2,012	3.1810	EUR	XMAD	31/03/2025	09:35:57	040008088
1,995	3.1680	EUR	XMAD	31/03/2025	09:38:08	040008416
2,038	3.1610	EUR	XMAD	31/03/2025	09:40:30	040008600
2,060	3.1630	EUR	XMAD	31/03/2025	09:40:30	040008597
2,010	3.1700	EUR	XMAD	31/03/2025	09:43:08	040008783
1,997	3.1680	EUR	XMAD	31/03/2025	09:44:25	040008844
2,008	3.1690	EUR	XMAD	31/03/2025	09:46:03	040008929
556	3.1590	EUR	XMAD	31/03/2025	09:47:21	040009032
1,152	3.1660	EUR	XMAD	31/03/2025	09:48:49	040009123
2,196	3.1680	EUR	XMAD	31/03/2025	09:48:58	040009129
2,117	3.1660	EUR	XMAD	31/03/2025	09:50:36	040009191
2,117	3.1660	EUR	XMAD	31/03/2025	09:51:25	040009245
2,100	3.1700	EUR	XMAD	31/03/2025	09:53:00	040009324
167	3.1620	EUR	XMAD	31/03/2025	09:54:14	040009358
1,953	3.1620	EUR	XMAD	31/03/2025	09:54:14	040009357
2,069	3.1560	EUR	XMAD	31/03/2025	09:56:02	040009457
2,058	3.1590	EUR	XMAD	31/03/2025	09:58:13	040009538
2,066	3.1630	EUR	XMAD	31/03/2025	09:59:46	040009589
2,070	3.1610	EUR	XMAD	31/03/2025	10:01:02	040009648
2,048	3.1590	EUR	XMAD	31/03/2025	10:01:10	040009656
2,026	3.1550	EUR	XMAD	31/03/2025	10:03:54	040009767
2,098	3.1540	EUR	XMAD	31/03/2025	10:06:15	040009839
2,052	3.1520	EUR	XMAD	31/03/2025	10:07:28	040009865
2,061	3.1490	EUR	XMAD	31/03/2025	10:09:01	040009988
2,027	3.1530	EUR	XMAD	31/03/2025	10:10:16	040010049
2,026	3.1680	EUR	XMAD	31/03/2025	10:11:27	040010114
2,145	3.1630	EUR	XMAD	31/03/2025	10:13:03	040010162
1,998	3.1670	EUR	XMAD	31/03/2025	10:16:03	040010248
2,097	3.1720	EUR	XMAD	31/03/2025	10:16:26	040010283
2,101	3.1710	EUR	XMAD	31/03/2025	10:18:51	040010409
340	3.1680	EUR	XMAD	31/03/2025	10:19:24	040010438
1,776	3.1680	EUR	XMAD	31/03/2025	10:19:24	040010437
2,088	3.1640	EUR	XMAD	31/03/2025	10:21:10	040010487
2,115	3.1600	EUR	XMAD	31/03/2025	10:22:52	040010583
2,064	3.1650	EUR	XMAD	31/03/2025	10:25:02	040010663
2,083	3.1670	EUR	XMAD	31/03/2025	10:26:17	040010692
2,087	3.1650	EUR	XMAD	31/03/2025	10:27:55	040010735
2,019	3.1670	EUR	XMAD	31/03/2025	10:27:55	040010733
784	3.1610	EUR	XMAD	31/03/2025	10:30:02	040010782
1,225	3.1610	EUR	XMAD	31/03/2025	10:30:02	040010781
2,027	3.1570	EUR	XMAD	31/03/2025	10:31:45	040010820
2,026	3.1530	EUR	XMAD	31/03/2025	10:32:45	040010865
2,097	3.1520	EUR	XMAD	31/03/2025	10:34:04	040010896
2,102	3.1490	EUR	XMAD	31/03/2025	10:35:16	040010961
2,137	3.1490	EUR	XMAD	31/03/2025	10:37:02	040011099
2,134	3.1470	EUR	XMAD	31/03/2025	10:38:31	040011160
2,052	3.1520	EUR	XMAD	31/03/2025	10:39:21	040011206
2,122	3.1500	EUR	XMAD	31/03/2025	10:40:51	040011250
794	3.1510	EUR	XMAD	31/03/2025	10:42:19	040011279
1,279	3.1510	EUR	XMAD	31/03/2025	10:42:19	040011280
25	3.1500	EUR	XMAD	31/03/2025	10:42:42	040011325
1,967	3.1500	EUR	XMAD	31/03/2025	10:43:02	040011334
2,144	3.1430	EUR	XMAD	31/03/2025	10:47:27	040011487
2,097	3.1410	EUR	XMAD	31/03/2025	10:47:32	040011495
127	3.1430	EUR	XMAD	31/03/2025	10:49:05	040011597
2,000	3.1430	EUR	XMAD	31/03/2025	10:49:05	040011596
2,125	3.1430	EUR	XMAD	31/03/2025	10:49:31	040011605
2,148	3.1410	EUR	XMAD	31/03/2025	10:49:52	040011618
2,154	3.1430	EUR	XMAD	31/03/2025	10:49:52	040011610
2,037	3.1440	EUR	XMAD	31/03/2025	10:52:25	040011702
2,115	3.1430	EUR	XMAD	31/03/2025	10:53:35	040011752
2,216	3.1450	EUR	XMAD	31/03/2025	10:54:49	040011782
2,168	3.1410	EUR	XMAD	31/03/2025	10:55:50	040011805
2,156	3.1390	EUR	XMAD	31/03/2025	10:56:19	040011832
2,023	3.1370	EUR	XMAD	31/03/2025	10:58:38	040011895
1,165	3.1360	EUR	XMAD	31/03/2025	11:00:27	040011947
2,425	3.1330	EUR	XMAD	31/03/2025	11:00:57	040012035
2,277	3.1310	EUR	XMAD	31/03/2025	11:02:24	040012089
2,122	3.1310	EUR	XMAD	31/03/2025	11:03:40	040012146
2,076	3.1310	EUR	XMAD	31/03/2025	11:05:03	040012267
2,086	3.1300	EUR	XMAD	31/03/2025	11:07:52	040012357
2,058	3.1310	EUR	XMAD	31/03/2025	11:08:16	040012395
2,099	3.1280	EUR	XMAD	31/03/2025	11:09:38	040012436
2,025	3.1250	EUR	XMAD	31/03/2025	11:09:48	040012451
151	3.1210	EUR	XMAD	31/03/2025	11:13:47	040012698
151	3.1210	EUR	XMAD	31/03/2025	11:13:47	040012699
1,722	3.1210	EUR	XMAD	31/03/2025	11:13:47	040012700
2,015	3.1340	EUR	XMAD	31/03/2025	11:15:18	040012762
2,012	3.1400	EUR	XMAD	31/03/2025	11:16:22	040012784
2,008	3.1370	EUR	XMAD	31/03/2025	11:18:12	040012839
2,055	3.1400	EUR	XMAD	31/03/2025	11:20:24	040012915
2,078	3.1420	EUR	XMAD	31/03/2025	11:23:29	040013018
2,059	3.1380	EUR	XMAD	31/03/2025	11:24:14	040013036
433	3.1420	EUR	XMAD	31/03/2025	11:26:31	040013157
1,599	3.1420	EUR	XMAD	31/03/2025	11:26:31	040013158
2,026	3.1440	EUR	XMAD	31/03/2025	11:28:27	040013187
2,006	3.1420	EUR	XMAD	31/03/2025	11:28:29	040013190
2,066	3.1410	EUR	XMAD	31/03/2025	11:31:30	040013286
2,052	3.1350	EUR	XMAD	31/03/2025	11:33:15	040013362
2,066	3.1360	EUR	XMAD	31/03/2025	11:35:23	040013424
2,079	3.1360	EUR	XMAD	31/03/2025	11:36:58	040013472
2,040	3.1340	EUR	XMAD	31/03/2025	11:38:08	040013499
522	3.1370	EUR	XMAD	31/03/2025	11:42:04	040013602
1,537	3.1370	EUR	XMAD	31/03/2025	11:42:04	040013601
1,000	3.1440	EUR	XMAD	31/03/2025	11:44:16	040013653
1,027	3.1440	EUR	XMAD	31/03/2025	11:44:16	040013654
2,015	3.1480	EUR	XMAD	31/03/2025	11:45:51	040013679
618	3.1460	EUR	XMAD	31/03/2025	11:46:00	040013684
1,402	3.1460	EUR	XMAD	31/03/2025	11:46:00	040013685
2,055	3.1490	EUR	XMAD	31/03/2025	11:48:49	040013769
2,058	3.1470	EUR	XMAD	31/03/2025	11:49:29	040013771
134	3.1440	EUR	XMAD	31/03/2025	11:50:40	040013792
1,866	3.1440	EUR	XMAD	31/03/2025	11:50:40	040013791
89	3.1400	EUR	XMAD	31/03/2025	11:51:31	040013819
2,035	3.1400	EUR	XMAD	31/03/2025	11:51:31	040013820
2,118	3.1380	EUR	XMAD	31/03/2025	11:54:06	040013974
547	3.1380	EUR	XMAD	31/03/2025	11:56:15	040014028
1,592	3.1380	EUR	XMAD	31/03/2025	11:56:15	040014027
94	3.1380	EUR	XMAD	31/03/2025	11:56:25	040014059
1,900	3.1380	EUR	XMAD	31/03/2025	11:56:25	040014058
2,122	3.1330	EUR	XMAD	31/03/2025	11:58:22	040014102
16	3.1350	EUR	XMAD	31/03/2025	11:59:47	040014136
31	3.1350	EUR	XMAD	31/03/2025	11:59:47	040014137
2,069	3.1370	EUR	XMAD	31/03/2025	12:00:07	040014143
2,044	3.1360	EUR	XMAD	31/03/2025	12:02:23	040014189
220	3.1290	EUR	XMAD	31/03/2025	12:03:59	040014237
1,874	3.1290	EUR	XMAD	31/03/2025	12:03:59	040014236
2,085	3.1310	EUR	XMAD	31/03/2025	12:05:56	040014298
2,083	3.1330	EUR	XMAD	31/03/2025	12:05:56	040014292
155	3.1290	EUR	XMAD	31/03/2025	12:10:00	040014392
2,005	3.1300	EUR	XMAD	31/03/2025	12:12:03	040014543
1,991	3.1290	EUR	XMAD	31/03/2025	12:12:23	040014554
2,050	3.1200	EUR	XMAD	31/03/2025	12:14:04	040014667
2,023	3.1200	EUR	XMAD	31/03/2025	12:16:15	040014754
2,031	3.1190	EUR	XMAD	31/03/2025	12:18:11	040014808
2,019	3.1160	EUR	XMAD	31/03/2025	12:18:19	040014816
2,095	3.1160	EUR	XMAD	31/03/2025	12:22:24	040014969
2,093	3.1140	EUR	XMAD	31/03/2025	12:23:54	040015049
2,036	3.1070	EUR	XMAD	31/03/2025	12:26:06	040015162
2,017	3.1010	EUR	XMAD	31/03/2025	12:27:41	040015371
2,023	3.1030	EUR	XMAD	31/03/2025	12:30:26	040015478
2,018	3.0980	EUR	XMAD	31/03/2025	12:31:52	040015525
2,017	3.0960	EUR	XMAD	31/03/2025	12:33:34	040015592
2,069	3.0960	EUR	XMAD	31/03/2025	12:35:43	040015701
2,062	3.0970	EUR	XMAD	31/03/2025	12:39:14	040015825
2,081	3.0990	EUR	XMAD	31/03/2025	12:39:14	040015819
2,096	3.0990	EUR	XMAD	31/03/2025	12:41:34	040015940
2,049	3.0960	EUR	XMAD	31/03/2025	12:43:19	040015979
2,011	3.0920	EUR	XMAD	31/03/2025	12:45:21	040016121
2,048	3.0970	EUR	XMAD	31/03/2025	12:46:18	040016168
2,035	3.0880	EUR	XMAD	31/03/2025	12:48:41	040016267
678	3.0890	EUR	XMAD	31/03/2025	12:50:33	040016340
678	3.0890	EUR	XMAD	31/03/2025	12:50:33	040016341
690	3.0890	EUR	XMAD	31/03/2025	12:50:33	040016342
2,032	3.0900	EUR	XMAD	31/03/2025	12:52:20	040016398
2,063	3.0930	EUR	XMAD	31/03/2025	12:54:16	040016436
2,060	3.0950	EUR	XMAD	31/03/2025	12:54:16	040016435
2,093	3.0890	EUR	XMAD	31/03/2025	12:58:21	040016568
2,088	3.0870	EUR	XMAD	31/03/2025	12:58:26	040016575
2,116	3.1030	EUR	XMAD	31/03/2025	13:02:02	040016635
2,140	3.0950	EUR	XMAD	31/03/2025	13:03:27	040016715
2,083	3.1000	EUR	XMAD	31/03/2025	13:06:05	040016758
2,029	3.0950	EUR	XMAD	31/03/2025	13:08:35	040016810
2,016	3.0930	EUR	XMAD	31/03/2025	13:08:46	040016817
2,045	3.0910	EUR	XMAD	31/03/2025	13:13:37	040017005
2,040	3.0930	EUR	XMAD	31/03/2025	13:15:10	040017036
2,029	3.0910	EUR	XMAD	31/03/2025	13:15:36	040017047
2,055	3.0920	EUR	XMAD	31/03/2025	13:19:45	040017261
2,065	3.0960	EUR	XMAD	31/03/2025	13:21:38	040017319
865	3.0940	EUR	XMAD	31/03/2025	13:24:01	040017373
2,496	3.0960	EUR	XMAD	31/03/2025	13:25:47	040017448
2,340	3.1000	EUR	XMAD	31/03/2025	13:27:23	040017489
232	3.0980	EUR	XMAD	31/03/2025	13:29:06	040017519
2,174	3.0980	EUR	XMAD	31/03/2025	13:29:06	040017518
23	3.0950	EUR	XMAD	31/03/2025	13:33:01	040017655
2,077	3.0950	EUR	XMAD	31/03/2025	13:33:01	040017654
1,981	3.0950	EUR	XMAD	31/03/2025	13:34:29	040017700
410	3.0940	EUR	XMAD	31/03/2025	13:34:40	040017703
2,274	3.0940	EUR	XMAD	31/03/2025	13:35:49	040017716
1,000	3.0950	EUR	XMAD	31/03/2025	13:38:41	040017760
130	3.0970	EUR	XMAD	31/03/2025	13:39:40	040017774
2,218	3.0970	EUR	XMAD	31/03/2025	13:39:40	040017773
1,813	3.0950	EUR	XMAD	31/03/2025	13:41:49	040017820
1,419	3.0920	EUR	XMAD	31/03/2025	13:42:54	040017851
693	3.0920	EUR	XMAD	31/03/2025	13:43:13	040017852
2,131	3.0930	EUR	XMAD	31/03/2025	13:44:00	040017866
2,146	3.0930	EUR	XMAD	31/03/2025	13:44:50	040017880
2,877	3.0970	EUR	XMAD	31/03/2025	13:45:54	040017904
2,627	3.0950	EUR	XMAD	31/03/2025	13:46:17	040017921
3,621	3.0960	EUR	XMAD	31/03/2025	13:48:24	040017955
1	3.0960	EUR	XMAD	31/03/2025	13:51:29	040018040
93	3.0960	EUR	XMAD	31/03/2025	13:51:29	040018039
2,458	3.0960	EUR	XMAD	31/03/2025	13:51:37	040018041
1,574	3.0940	EUR	XMAD	31/03/2025	13:52:24	040018070
1,951	3.0940	EUR	XMAD	31/03/2025	13:52:24	040018071
2,577	3.0990	EUR	XMAD	31/03/2025	13:54:45	040018123
2,494	3.0970	EUR	XMAD	31/03/2025	13:55:15	040018140
3,742	3.0930	EUR	XMAD	31/03/2025	13:56:33	040018165
33	3.0980	EUR	XMAD	31/03/2025	14:00:07	040018303
76	3.0980	EUR	XMAD	31/03/2025	14:00:07	040018304
3,285	3.0980	EUR	XMAD	31/03/2025	14:00:07	040018305
407	3.0930	EUR	XMAD	31/03/2025	14:03:06	040018400
3,100	3.1080	EUR	XMAD	31/03/2025	14:04:48	040018423
3,515	3.1090	EUR	XMAD	31/03/2025	14:05:09	040018431
3,566	3.1200	EUR	XMAD	31/03/2025	14:09:36	040018550
3,381	3.1230	EUR	XMAD	31/03/2025	14:13:05	040018689
3,562	3.1290	EUR	XMAD	31/03/2025	14:18:55	040018966
3,438	3.1240	EUR	XMAD	31/03/2025	14:21:44	040019042
3,456	3.1140	EUR	XMAD	31/03/2025	14:26:51	040019167
3,570	3.1130	EUR	XMAD	31/03/2025	14:30:28	040019274
3,619	3.1100	EUR	XMAD	31/03/2025	14:32:22	040019384
491	3.1000	EUR	XMAD	31/03/2025	14:34:24	040019506
2,984	3.1000	EUR	XMAD	31/03/2025	14:34:24	040019507
3,551	3.1040	EUR	XMAD	31/03/2025	14:37:13	040019630
3,448	3.0970	EUR	XMAD	31/03/2025	14:40:18	040019745
3,677	3.0860	EUR	XMAD	31/03/2025	14:44:30	040020069
3,707	3.0830	EUR	XMAD	31/03/2025	14:46:25	040020187
3,354	3.0920	EUR	XMAD	31/03/2025	14:49:42	040020317
3,553	3.0930	EUR	XMAD	31/03/2025	14:52:37	040020464
3,450	3.1030	EUR	XMAD	31/03/2025	14:56:34	040020654
1,239	3.1090	EUR	XMAD	31/03/2025	14:59:11	040020712
2,274	3.1090	EUR	XMAD	31/03/2025	14:59:11	040020711
38	3.1170	EUR	XMAD	31/03/2025	15:02:03	040020871
3,512	3.1170	EUR	XMAD	31/03/2025	15:02:03	040020870
3,630	3.1140	EUR	XMAD	31/03/2025	15:04:54	040020961
3,554	3.1130	EUR	XMAD	31/03/2025	15:07:24	040021043
262	3.1140	EUR	XMAD	31/03/2025	15:10:18	040021163
3,184	3.1140	EUR	XMAD	31/03/2025	15:10:18	040021162
111	3.1120	EUR	XMAD	31/03/2025	15:12:32	040021242
22	3.1140	EUR	XMAD	31/03/2025	15:12:48	040021251
42	3.1140	EUR	XMAD	31/03/2025	15:12:48	040021252
1,592	3.1140	EUR	XMAD	31/03/2025	15:12:48	040021253
1,625	3.1140	EUR	XMAD	31/03/2025	15:12:48	040021254
710	3.1220	EUR	XMAD	31/03/2025	15:15:16	040021394
2,957	3.1220	EUR	XMAD	31/03/2025	15:15:16	040021395
3,465	3.1160	EUR	XMAD	31/03/2025	15:17:55	040021486
3,415	3.1150	EUR	XMAD	31/03/2025	15:21:27	040021687
3,414	3.1120	EUR	XMAD	31/03/2025	15:21:59	040021698
3,042	3.1070	EUR	XMAD	31/03/2025	15:24:32	040021786
2,180	3.1050	EUR	XMAD	31/03/2025	15:26:27	040021845
1,415	3.1030	EUR	XMAD	31/03/2025	15:26:37	040021868
2,196	3.1020	EUR	XMAD	31/03/2025	15:29:27	040021987
2,305	3.1000	EUR	XMAD	31/03/2025	15:29:51	040022019
1,548	3.1110	EUR	XMAD	31/03/2025	15:34:27	040022196
1,843	3.1110	EUR	XMAD	31/03/2025	15:34:27	040022195
3,567	3.1080	EUR	XMAD	31/03/2025	15:36:27	040022278
162	3.1090	EUR	XMAD	31/03/2025	15:39:05	040022391
3,443	3.1090	EUR	XMAD	31/03/2025	15:39:05	040022390
3,582	3.1080	EUR	XMAD	31/03/2025	15:42:18	040022534
3,700	3.1070	EUR	XMAD	31/03/2025	15:45:20	040022658
3,521	3.1100	EUR	XMAD	31/03/2025	15:49:47	040022842
659	3.1100	EUR	XMAD	31/03/2025	15:51:45	040022921
2,000	3.1100	EUR	XMAD	31/03/2025	15:51:45	040022920
3,643	3.1060	EUR	XMAD	31/03/2025	15:53:18	040023024
1,103	3.1110	EUR	XMAD	31/03/2025	15:54:56	040023087
2,189	3.1110	EUR	XMAD	31/03/2025	15:54:56	040023086
3,595	3.1060	EUR	XMAD	31/03/2025	15:57:20	040023186
2,841	3.1130	EUR	XMAD	31/03/2025	15:59:58	040023266
58	3.1130	EUR	XMAD	31/03/2025	16:00:07	040023270
462	3.1130	EUR	XMAD	31/03/2025	16:00:10	040023271
3,290	3.1190	EUR	XMAD	31/03/2025	16:01:40	040023350
2,026	3.1140	EUR	XMAD	31/03/2025	16:04:31	040023580
2,020	3.1120	EUR	XMAD	31/03/2025	16:05:19	040023623
2,228	3.1110	EUR	XMAD	31/03/2025	16:05:36	040023632
2,737	3.1130	EUR	XMAD	31/03/2025	16:06:59	040023672
3,103	3.1160	EUR	XMAD	31/03/2025	16:08:22	040023705
2,376	3.1160	EUR	XMAD	31/03/2025	16:09:51	040023750
796	3.1200	EUR	XMAD	31/03/2025	16:11:24	040023872
2,506	3.1200	EUR	XMAD	31/03/2025	16:11:24	040023876
2,366	3.1210	EUR	XMAD	31/03/2025	16:13:05	040023998
2,832	3.1170	EUR	XMAD	31/03/2025	16:14:04	040024041
1,371	3.1140	EUR	XMAD	31/03/2025	16:15:45	040024098
641	3.1160	EUR	XMAD	31/03/2025	16:16:38	040024138
1,529	3.1160	EUR	XMAD	31/03/2025	16:16:47	040024142
3,359	3.1150	EUR	XMAD	31/03/2025	16:18:24	040024204
2,087	3.1160	EUR	XMAD	31/03/2025	16:18:55	040024246
259,260	3.1655	EUR	OTC	31/03/2025	16:53:55

Venue	Volume-weighted average price	Aggregate volume
LON	£2.6422	1,524,886
MAD	€3.1655	1,016,591

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSVFLFXEXLEBBF

Market data

Transaction in Own Shares