Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
| Date of purchase: | 22 April 2025 |
| | |
| Number of ordinary shares purchased: | 222,027 |
| | |
| Highest price paid per share: | 1,169.00p |
| | |
| Lowest price paid per share: | 1,153.00p |
| | |
| Average price paid per share: | 1,158.94p |
The Company will cancel the purchased shares.
These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 22 April 2025
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,158.69p | 115,025 | 1,153.00p | 1,169.00p |
| BATS Europe | 1,159.13p | 20,536 | 1,153.00p | 1,165.50p |
| CHI-X Europe | 1,159.23p | 86,466 | 1,153.00p | 1,168.50p |
Individual transactions:
| Transaction Date | Time | Volume | Price (GBP) | Trading Venue | Transaction Reference Number |
| 22/04/2025 | 08:02:00 | 696 | 1167.00 | XLON | E0MnOrofHGoT |
| 22/04/2025 | 08:02:00 | 725 | 1167.00 | XLON | E0MnOrofHGoV |
| 22/04/2025 | 08:02:00 | 713 | 1167.50 | CHIX | 2977838243679 |
| 22/04/2025 | 08:04:45 | 613 | 1168.50 | CHIX | 2977838244966 |
| 22/04/2025 | 08:04:45 | 595 | 1169.00 | XLON | E0MnOrofHP7y |
| 22/04/2025 | 08:10:20 | 749 | 1160.00 | XLON | E0MnOrofHd3g |
| 22/04/2025 | 08:10:20 | 554 | 1160.00 | BATE | 156728337144 |
| 22/04/2025 | 08:10:20 | 535 | 1160.50 | XLON | E0MnOrofHd34 |
| 22/04/2025 | 08:10:20 | 514 | 1160.50 | CHIX | 2977838246855 |
| 22/04/2025 | 08:17:18 | 550 | 1159.00 | XLON | E0MnOrofHuMg |
| 22/04/2025 | 08:17:18 | 7 | 1159.00 | XLON | E0MnOrofHuMi |
| 22/04/2025 | 08:17:18 | 509 | 1159.00 | CHIX | 2977838248912 |
| 22/04/2025 | 08:17:19 | 531 | 1158.50 | CHIX | 2977838248928 |
| 22/04/2025 | 08:21:53 | 682 | 1159.00 | CHIX | 2977838250272 |
| 22/04/2025 | 08:22:09 | 690 | 1159.00 | XLON | E0MnOrofI5bc |
| 22/04/2025 | 08:22:09 | 663 | 1159.00 | CHIX | 2977838250365 |
| 22/04/2025 | 08:27:05 | 531 | 1158.00 | CHIX | 2977838251831 |
| 22/04/2025 | 08:32:22 | 592 | 1160.00 | XLON | E0MnOrofIOp4 |
| 22/04/2025 | 08:32:22 | 467 | 1160.00 | XLON | E0MnOrofIOp6 |
| 22/04/2025 | 08:32:22 | 134 | 1160.00 | BATE | 156728341539 |
| 22/04/2025 | 08:32:22 | 518 | 1160.00 | CHIX | 2977838253486 |
| 22/04/2025 | 08:37:07 | 452 | 1160.00 | XLON | E0MnOrofIXlT |
| 22/04/2025 | 08:41:01 | 473 | 1162.00 | BATE | 156728343004 |
| 22/04/2025 | 08:44:15 | 478 | 1162.00 | CHIX | 2977838256261 |
| 22/04/2025 | 08:46:00 | 595 | 1161.50 | CHIX | 2977838256683 |
| 22/04/2025 | 08:46:00 | 455 | 1162.00 | XLON | E0MnOrofIn9s |
| 22/04/2025 | 08:49:04 | 512 | 1161.00 | XLON | E0MnOrofIsEi |
| 22/04/2025 | 08:51:46 | 466 | 1161.50 | XLON | E0MnOrofIwrD |
| 22/04/2025 | 08:51:46 | 23 | 1161.50 | XLON | E0MnOrofIwrF |
| 22/04/2025 | 08:53:36 | 499 | 1162.00 | XLON | E0MnOrofJ033 |
| 22/04/2025 | 08:55:42 | 668 | 1163.00 | XLON | E0MnOrofJ392 |
| 22/04/2025 | 08:55:42 | 206 | 1163.00 | XLON | E0MnOrofJ394 |
| 22/04/2025 | 08:55:42 | 673 | 1163.00 | XLON | E0MnOrofJ396 |
| 22/04/2025 | 08:55:42 | 206 | 1163.00 | XLON | E0MnOrofJ39D |
| 22/04/2025 | 08:55:46 | 184 | 1163.00 | XLON | E0MnOrofJ3FL |
| 22/04/2025 | 08:56:27 | 583 | 1162.00 | CHIX | 2977838258879 |
| 22/04/2025 | 09:01:43 | 210 | 1161.50 | CHIX | 2977838260263 |
| 22/04/2025 | 09:01:43 | 437 | 1161.50 | CHIX | 2977838260264 |
| 22/04/2025 | 09:01:52 | 579 | 1161.00 | BATE | 156728346465 |
| 22/04/2025 | 09:01:52 | 138 | 1161.00 | CHIX | 2977838260398 |
| 22/04/2025 | 09:01:52 | 522 | 1161.00 | CHIX | 2977838260399 |
| 22/04/2025 | 09:07:06 | 473 | 1162.00 | BATE | 156728347585 |
| 22/04/2025 | 09:07:06 | 148 | 1162.00 | BATE | 156728347586 |
| 22/04/2025 | 09:08:01 | 656 | 1161.50 | CHIX | 2977838262202 |
| 22/04/2025 | 09:10:37 | 129 | 1161.00 | XLON | E0MnOrofJTRi |
| 22/04/2025 | 09:10:37 | 695 | 1161.00 | XLON | E0MnOrofJTRk |
| 22/04/2025 | 09:10:37 | 570 | 1161.00 | CHIX | 2977838262919 |
| 22/04/2025 | 09:10:37 | 587 | 1161.00 | CHIX | 2977838262920 |
| 22/04/2025 | 09:14:50 | 781 | 1160.50 | XLON | E0MnOrofJaHY |
| 22/04/2025 | 09:14:50 | 575 | 1160.50 | CHIX | 2977838264082 |
| 22/04/2025 | 09:21:04 | 639 | 1160.50 | XLON | E0MnOrofJikX |
| 22/04/2025 | 09:21:49 | 76 | 1160.50 | XLON | E0MnOrofJjWg |
| 22/04/2025 | 09:22:11 | 718 | 1160.50 | CHIX | 2977838265607 |
| 22/04/2025 | 09:25:45 | 753 | 1160.50 | BATE | 156728350892 |
| 22/04/2025 | 09:29:02 | 775 | 1160.50 | XLON | E0MnOrofJsES |
| 22/04/2025 | 09:34:01 | 312 | 1161.00 | XLON | E0MnOrofJy9s |
| 22/04/2025 | 09:34:01 | 172 | 1161.00 | XLON | E0MnOrofJy9u |
| 22/04/2025 | 09:35:29 | 643 | 1160.50 | XLON | E0MnOrofJzql |
| 22/04/2025 | 09:35:29 | 726 | 1160.50 | XLON | E0MnOrofJzqp |
| 22/04/2025 | 09:35:29 | 184 | 1160.50 | BATE | 156728352501 |
| 22/04/2025 | 09:35:29 | 546 | 1160.50 | CHIX | 2977838268399 |
| 22/04/2025 | 09:35:29 | 167 | 1160.50 | CHIX | 2977838268400 |
| 22/04/2025 | 09:43:03 | 469 | 1160.50 | XLON | E0MnOrofK7oM |
| 22/04/2025 | 09:44:42 | 51 | 1160.50 | XLON | E0MnOrofK9ay |
| 22/04/2025 | 09:44:42 | 328 | 1160.50 | XLON | E0MnOrofK9bF |
| 22/04/2025 | 09:44:42 | 165 | 1160.50 | XLON | E0MnOrofK9bH |
| 22/04/2025 | 09:46:11 | 772 | 1160.00 | XLON | E0MnOrofKBUD |
| 22/04/2025 | 09:46:11 | 523 | 1160.00 | XLON | E0MnOrofKBUF |
| 22/04/2025 | 09:46:11 | 150 | 1160.00 | BATE | 156728353979 |
| 22/04/2025 | 09:46:11 | 794 | 1160.00 | CHIX | 2977838270189 |
| 22/04/2025 | 09:46:11 | 579 | 1160.00 | CHIX | 2977838270190 |
| 22/04/2025 | 09:55:43 | 611 | 1162.00 | XLON | E0MnOrofKNHA |
| 22/04/2025 | 09:55:43 | 574 | 1162.00 | XLON | E0MnOrofKNHM |
| 22/04/2025 | 09:55:43 | 175 | 1162.00 | BATE | 156728355740 |
| 22/04/2025 | 09:55:43 | 678 | 1162.00 | CHIX | 2977838272028 |
| 22/04/2025 | 09:55:43 | 57 | 1162.00 | CHIX | 2977838272029 |
| 22/04/2025 | 09:55:43 | 532 | 1162.00 | CHIX | 2977838272030 |
| 22/04/2025 | 09:59:05 | 580 | 1160.50 | CHIX | 2977838272767 |
| 22/04/2025 | 10:00:38 | 583 | 1160.00 | XLON | E0MnOrofKSjI |
| 22/04/2025 | 10:04:40 | 649 | 1159.50 | CHIX | 2977838273735 |
| 22/04/2025 | 10:14:34 | 400 | 1160.50 | XLON | E0MnOrofKgAJ |
| 22/04/2025 | 10:14:34 | 189 | 1160.50 | XLON | E0MnOrofKgAL |
| 22/04/2025 | 10:14:34 | 324 | 1160.50 | XLON | E0MnOrofKgAN |
| 22/04/2025 | 10:14:34 | 139 | 1160.50 | XLON | E0MnOrofKgAP |
| 22/04/2025 | 10:15:49 | 61 | 1160.00 | XLON | E0MnOrofKhqu |
| 22/04/2025 | 10:15:49 | 99 | 1160.00 | CHIX | 2977838275690 |
| 22/04/2025 | 10:19:46 | 658 | 1161.00 | BATE | 156728359049 |
| 22/04/2025 | 10:19:46 | 1,996 | 1161.00 | CHIX | 2977838276143 |
| 22/04/2025 | 10:19:46 | 540 | 1161.00 | CHIX | 2977838276144 |
| 22/04/2025 | 10:30:00 | 461 | 1165.50 | XLON | E0MnOrofKsNl |
| 22/04/2025 | 10:30:00 | 955 | 1165.50 | XLON | E0MnOrofKsNn |
| 22/04/2025 | 10:30:00 | 274 | 1165.50 | BATE | 156728360395 |
| 22/04/2025 | 10:30:00 | 1,059 | 1165.50 | CHIX | 2977838277708 |
| 22/04/2025 | 10:30:00 | 144 | 1165.50 | CHIX | 2977838277709 |
| 22/04/2025 | 10:30:00 | 752 | 1165.50 | CHIX | 2977838277710 |
| 22/04/2025 | 10:32:41 | 566 | 1164.50 | XLON | E0MnOrofKuBY |
| 22/04/2025 | 10:34:49 | 466 | 1165.00 | BATE | 156728361030 |
| 22/04/2025 | 10:36:46 | 553 | 1164.00 | CHIX | 2977838278912 |
| 22/04/2025 | 10:43:45 | 472 | 1164.50 | BATE | 156728361813 |
| 22/04/2025 | 10:43:45 | 7 | 1164.50 | BATE | 156728361814 |
| 22/04/2025 | 10:43:45 | 8 | 1164.50 | CHIX | 2977838279797 |
| 22/04/2025 | 10:43:45 | 601 | 1164.50 | CHIX | 2977838279798 |
| 22/04/2025 | 10:49:39 | 498 | 1165.00 | XLON | E0MnOrofL7QV |
| 22/04/2025 | 10:49:39 | 143 | 1165.00 | BATE | 156728362582 |
| 22/04/2025 | 10:49:39 | 552 | 1165.00 | CHIX | 2977838280899 |
| 22/04/2025 | 10:55:40 | 618 | 1164.50 | XLON | E0MnOrofLCYU |
| 22/04/2025 | 10:55:40 | 15 | 1164.50 | XLON | E0MnOrofLCYW |
| 22/04/2025 | 10:55:40 | 539 | 1164.50 | XLON | E0MnOrofLCYY |
| 22/04/2025 | 10:55:40 | 598 | 1164.50 | BATE | 156728363285 |
| 22/04/2025 | 10:55:40 | 576 | 1164.50 | CHIX | 2977838281883 |
| 22/04/2025 | 11:04:08 | 548 | 1164.50 | XLON | E0MnOrofLKg0 |
| 22/04/2025 | 11:04:08 | 619 | 1164.50 | CHIX | 2977838283302 |
| 22/04/2025 | 11:04:08 | 548 | 1164.50 | CHIX | 2977838283306 |
| 22/04/2025 | 11:04:08 | 539 | 1164.50 | CHIX | 2977838283307 |
| 22/04/2025 | 11:10:51 | 493 | 1165.00 | XLON | E0MnOrofLQDI |
| 22/04/2025 | 11:10:51 | 141 | 1165.00 | BATE | 156728365111 |
| 22/04/2025 | 11:10:51 | 547 | 1165.00 | CHIX | 2977838284350 |
| 22/04/2025 | 11:15:13 | 546 | 1164.50 | CHIX | 2977838285188 |
| 22/04/2025 | 11:15:13 | 17 | 1164.50 | CHIX | 2977838285191 |
| 22/04/2025 | 11:15:13 | 509 | 1164.50 | CHIX | 2977838285192 |
| 22/04/2025 | 11:15:13 | 544 | 1164.50 | CHIX | 2977838285193 |
| 22/04/2025 | 11:16:05 | 538 | 1164.00 | CHIX | 2977838285475 |
| 22/04/2025 | 11:16:05 | 59 | 1164.00 | CHIX | 2977838285477 |
| 22/04/2025 | 11:20:10 | 496 | 1164.50 | XLON | E0MnOrofLZsC |
| 22/04/2025 | 11:28:22 | 612 | 1165.00 | XLON | E0MnOrofLhHF |
| 22/04/2025 | 11:28:22 | 455 | 1165.00 | XLON | E0MnOrofLhHH |
| 22/04/2025 | 11:28:22 | 8 | 1165.00 | XLON | E0MnOrofLhHJ |
| 22/04/2025 | 11:28:22 | 133 | 1165.00 | BATE | 156728367255 |
| 22/04/2025 | 11:28:22 | 512 | 1165.00 | CHIX | 2977838287569 |
| 22/04/2025 | 11:33:33 | 300 | 1164.50 | XLON | E0MnOrofLm3K |
| 22/04/2025 | 11:33:33 | 270 | 1164.50 | XLON | E0MnOrofLm3N |
| 22/04/2025 | 11:33:33 | 610 | 1164.50 | CHIX | 2977838288812 |
| 22/04/2025 | 11:33:33 | 263 | 1164.50 | CHIX | 2977838288813 |
| 22/04/2025 | 11:33:33 | 328 | 1164.50 | CHIX | 2977838288814 |
| 22/04/2025 | 11:40:41 | 458 | 1162.50 | XLON | E0MnOrofLsD8 |
| 22/04/2025 | 11:40:41 | 442 | 1162.50 | CHIX | 2977838290077 |
| 22/04/2025 | 11:40:41 | 461 | 1162.50 | CHIX | 2977838290078 |
| 22/04/2025 | 11:45:09 | 467 | 1162.00 | XLON | E0MnOrofLvkY |
| 22/04/2025 | 11:45:09 | 134 | 1162.00 | BATE | 156728369364 |
| 22/04/2025 | 11:45:09 | 517 | 1162.00 | CHIX | 2977838290879 |
| 22/04/2025 | 11:45:09 | 581 | 1162.00 | CHIX | 2977838290881 |
| 22/04/2025 | 11:49:55 | 568 | 1162.00 | XLON | E0MnOrofLz2t |
| 22/04/2025 | 11:54:30 | 524 | 1162.00 | XLON | E0MnOrofM3H4 |
| 22/04/2025 | 11:54:30 | 494 | 1162.00 | BATE | 156728370571 |
| 22/04/2025 | 11:54:30 | 30 | 1162.00 | BATE | 156728370572 |
| 22/04/2025 | 11:54:30 | 292 | 1162.00 | CHIX | 2977838292600 |
| 22/04/2025 | 11:54:30 | 264 | 1162.00 | CHIX | 2977838292601 |
| 22/04/2025 | 11:59:47 | 444 | 1162.00 | XLON | E0MnOrofM7RF |
| 22/04/2025 | 11:59:47 | 127 | 1162.00 | BATE | 156728371238 |
| 22/04/2025 | 11:59:47 | 492 | 1162.00 | CHIX | 2977838293624 |
| 22/04/2025 | 12:06:26 | 577 | 1161.00 | CHIX | 2977838294825 |
| 22/04/2025 | 12:06:26 | 546 | 1161.00 | CHIX | 2977838294826 |
| 22/04/2025 | 12:06:26 | 7 | 1161.00 | CHIX | 2977838294827 |
| 22/04/2025 | 12:10:26 | 486 | 1161.00 | XLON | E0MnOrofMHfA |
| 22/04/2025 | 12:12:35 | 155 | 1161.00 | CHIX | 2977838296205 |
| 22/04/2025 | 12:12:35 | 522 | 1161.00 | CHIX | 2977838296206 |
| 22/04/2025 | 12:12:35 | 539 | 1161.00 | CHIX | 2977838296207 |
| 22/04/2025 | 12:14:05 | 587 | 1160.50 | XLON | E0MnOrofMKiy |
| 22/04/2025 | 12:18:05 | 499 | 1160.50 | XLON | E0MnOrofMNnC |
| 22/04/2025 | 12:18:05 | 143 | 1160.50 | BATE | 156728373794 |
| 22/04/2025 | 12:18:05 | 554 | 1160.50 | CHIX | 2977838297000 |
| 22/04/2025 | 12:32:42 | 923 | 1160.50 | XLON | E0MnOrofMYRa |
| 22/04/2025 | 12:32:42 | 483 | 1160.50 | XLON | E0MnOrofMYRc |
| 22/04/2025 | 12:32:42 | 38 | 1160.50 | XLON | E0MnOrofMYRl |
| 22/04/2025 | 12:32:42 | 923 | 1160.50 | XLON | E0MnOrofMYRP |
| 22/04/2025 | 12:32:42 | 646 | 1160.50 | XLON | E0MnOrofMYRV |
| 22/04/2025 | 12:32:42 | 185 | 1160.50 | BATE | 156728375584 |
| 22/04/2025 | 12:32:42 | 717 | 1160.50 | CHIX | 2977838299034 |
| 22/04/2025 | 12:42:23 | 478 | 1159.00 | XLON | E0MnOrofMejz |
| 22/04/2025 | 12:42:23 | 137 | 1159.00 | BATE | 156728377007 |
| 22/04/2025 | 12:42:23 | 548 | 1159.00 | CHIX | 2977838300587 |
| 22/04/2025 | 12:42:23 | 530 | 1159.00 | CHIX | 2977838300588 |
| 22/04/2025 | 12:42:23 | 567 | 1159.00 | CHIX | 2977838300590 |
| 22/04/2025 | 12:45:04 | 544 | 1158.00 | CHIX | 2977838300998 |
| 22/04/2025 | 12:54:17 | 449 | 1158.00 | XLON | E0MnOrofMmuv |
| 22/04/2025 | 12:55:27 | 490 | 1157.50 | CHIX | 2977838302766 |
| 22/04/2025 | 13:00:00 | 762 | 1158.00 | XLON | E0MnOrofMsJm |
| 22/04/2025 | 13:00:00 | 38 | 1158.00 | XLON | E0MnOrofMsJo |
| 22/04/2025 | 13:00:00 | 930 | 1158.00 | XLON | E0MnOrofMsJq |
| 22/04/2025 | 13:00:00 | 261 | 1158.00 | XLON | E0MnOrofMsJs |
| 22/04/2025 | 13:00:00 | 66 | 1158.00 | BATE | 156728379520 |
| 22/04/2025 | 13:00:00 | 66 | 1158.00 | BATE | 156728379521 |
| 22/04/2025 | 13:00:00 | 251 | 1158.00 | BATE | 156728379530 |
| 22/04/2025 | 13:00:00 | 439 | 1158.00 | BATE | 156728379532 |
| 22/04/2025 | 13:00:00 | 257 | 1158.00 | CHIX | 2977838303555 |
| 22/04/2025 | 13:00:00 | 257 | 1158.00 | CHIX | 2977838303556 |
| 22/04/2025 | 13:00:00 | 95 | 1158.00 | CHIX | 2977838303557 |
| 22/04/2025 | 13:00:00 | 257 | 1158.00 | CHIX | 2977838303558 |
| 22/04/2025 | 13:00:00 | 257 | 1158.00 | CHIX | 2977838303559 |
| 22/04/2025 | 13:00:00 | 14 | 1158.00 | CHIX | 2977838303560 |
| 22/04/2025 | 13:04:33 | 289 | 1158.00 | CHIX | 2977838304236 |
| 22/04/2025 | 13:08:54 | 453 | 1159.50 | XLON | E0MnOrofN1Zy |
| 22/04/2025 | 13:08:54 | 130 | 1159.50 | BATE | 156728380842 |
| 22/04/2025 | 13:08:54 | 502 | 1159.50 | CHIX | 2977838304970 |
| 22/04/2025 | 13:17:32 | 189 | 1160.00 | BATE | 156728381985 |
| 22/04/2025 | 13:18:11 | 216 | 1160.00 | XLON | E0MnOrofN9Cm |
| 22/04/2025 | 13:19:08 | 296 | 1160.00 | XLON | E0MnOrofN9qe |
| 22/04/2025 | 13:19:08 | 504 | 1160.00 | XLON | E0MnOrofN9qm |
| 22/04/2025 | 13:19:08 | 403 | 1160.00 | XLON | E0MnOrofN9qo |
| 22/04/2025 | 13:21:47 | 964 | 1160.00 | XLON | E0MnOrofNByD |
| 22/04/2025 | 13:21:47 | 964 | 1160.00 | XLON | E0MnOrofNByH |
| 22/04/2025 | 13:21:47 | 184 | 1160.00 | XLON | E0MnOrofNByQ |
| 22/04/2025 | 13:21:47 | 101 | 1160.00 | CHIX | 2977838307004 |
| 22/04/2025 | 13:21:47 | 525 | 1160.00 | CHIX | 2977838307005 |
| 22/04/2025 | 13:28:50 | 551 | 1160.00 | XLON | E0MnOrofNHeR |
| 22/04/2025 | 13:28:50 | 821 | 1160.00 | XLON | E0MnOrofNHeT |
| 22/04/2025 | 13:28:50 | 784 | 1160.00 | BATE | 156728383313 |
| 22/04/2025 | 13:35:54 | 914 | 1159.50 | XLON | E0MnOrofNO7q |
| 22/04/2025 | 13:35:54 | 441 | 1159.50 | XLON | E0MnOrofNO7s |
| 22/04/2025 | 13:35:54 | 272 | 1159.50 | XLON | E0MnOrofNO7u |
| 22/04/2025 | 13:35:54 | 130 | 1159.50 | BATE | 156728384506 |
| 22/04/2025 | 13:35:54 | 75 | 1159.50 | BATE | 156728384507 |
| 22/04/2025 | 13:35:54 | 366 | 1159.50 | CHIX | 2977838309649 |
| 22/04/2025 | 13:35:54 | 424 | 1159.50 | CHIX | 2977838309650 |
| 22/04/2025 | 13:37:23 | 842 | 1159.00 | XLON | E0MnOrofNPlc |
| 22/04/2025 | 13:46:36 | 476 | 1159.00 | CHIX | 2977838312037 |
| 22/04/2025 | 13:48:43 | 524 | 1159.00 | XLON | E0MnOrofNYql |
| 22/04/2025 | 13:48:43 | 1,529 | 1159.00 | XLON | E0MnOrofNYqn |
| 22/04/2025 | 13:48:43 | 483 | 1159.00 | XLON | E0MnOrofNYqp |
| 22/04/2025 | 13:48:43 | 439 | 1159.00 | BATE | 156728386437 |
| 22/04/2025 | 13:48:43 | 117 | 1159.00 | CHIX | 2977838312463 |
| 22/04/2025 | 13:48:43 | 1,578 | 1159.00 | CHIX | 2977838312464 |
| 22/04/2025 | 13:52:19 | 460 | 1157.50 | XLON | E0MnOrofNbwo |
| 22/04/2025 | 13:52:19 | 60 | 1157.50 | CHIX | 2977838313251 |
| 22/04/2025 | 13:53:57 | 820 | 1157.50 | XLON | E0MnOrofNdKf |
| 22/04/2025 | 13:56:08 | 127 | 1157.00 | XLON | E0MnOrofNf4b |
| 22/04/2025 | 13:56:08 | 630 | 1157.00 | XLON | E0MnOrofNf4Z |
| 22/04/2025 | 13:57:52 | 778 | 1157.00 | XLON | E0MnOrofNglH |
| 22/04/2025 | 14:02:46 | 458 | 1157.00 | XLON | E0MnOrofNls4 |
| 22/04/2025 | 14:02:46 | 315 | 1157.00 | XLON | E0MnOrofNlsE |
| 22/04/2025 | 14:02:46 | 760 | 1157.00 | XLON | E0MnOrofNlsI |
| 22/04/2025 | 14:05:51 | 846 | 1157.00 | XLON | E0MnOrofNoXb |
| 22/04/2025 | 14:05:51 | 858 | 1157.00 | XLON | E0MnOrofNoXZ |
| 22/04/2025 | 14:11:36 | 801 | 1156.50 | XLON | E0MnOrofNuUT |
| 22/04/2025 | 14:11:36 | 740 | 1156.50 | XLON | E0MnOrofNuUX |
| 22/04/2025 | 14:11:36 | 212 | 1156.50 | BATE | 156728390823 |
| 22/04/2025 | 14:11:36 | 821 | 1156.50 | CHIX | 2977838317954 |
| 22/04/2025 | 14:13:36 | 587 | 1155.50 | CHIX | 2977838318382 |
| 22/04/2025 | 14:16:04 | 68 | 1155.50 | XLON | E0MnOrofNxog |
| 22/04/2025 | 14:20:34 | 800 | 1156.00 | XLON | E0MnOrofO2jd |
| 22/04/2025 | 14:20:34 | 125 | 1156.00 | XLON | E0MnOrofO2jl |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392479 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392480 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392481 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392482 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392483 |
| 22/04/2025 | 14:20:34 | 11 | 1156.00 | BATE | 156728392484 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392485 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392486 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392487 |
| 22/04/2025 | 14:20:34 | 27 | 1156.00 | BATE | 156728392488 |
| 22/04/2025 | 14:20:34 | 11 | 1156.00 | BATE | 156728392489 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320802 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320803 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320804 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320805 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320806 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320807 |
| 22/04/2025 | 14:20:34 | 106 | 1156.00 | CHIX | 2977838320808 |
| 22/04/2025 | 14:20:34 | 40 | 1156.00 | CHIX | 2977838320809 |
| 22/04/2025 | 14:20:34 | 761 | 1156.00 | CHIX | 2977838320816 |
| 22/04/2025 | 14:20:36 | 637 | 1155.50 | CHIX | 2977838320832 |
| 22/04/2025 | 14:20:36 | 359 | 1155.50 | CHIX | 2977838320833 |
| 22/04/2025 | 14:31:06 | 815 | 1158.00 | XLON | E0MnOrofOGj0 |
| 22/04/2025 | 14:31:06 | 815 | 1158.00 | XLON | E0MnOrofOGjL |
| 22/04/2025 | 14:31:06 | 815 | 1158.00 | XLON | E0MnOrofOGjW |
| 22/04/2025 | 14:35:10 | 1,084 | 1158.00 | XLON | E0MnOrofORBB |
| 22/04/2025 | 14:35:10 | 234 | 1158.00 | XLON | E0MnOrofORBh |
| 22/04/2025 | 14:35:10 | 1,084 | 1158.00 | XLON | E0MnOrofORBN |
| 22/04/2025 | 14:35:10 | 17 | 1158.00 | XLON | E0MnOrofORBp |
| 22/04/2025 | 14:35:10 | 1,084 | 1158.00 | XLON | E0MnOrofORBU |
| 22/04/2025 | 14:35:10 | 311 | 1158.00 | BATE | 156728396607 |
| 22/04/2025 | 14:35:10 | 311 | 1158.00 | BATE | 156728396608 |
| 22/04/2025 | 14:35:10 | 221 | 1158.00 | BATE | 156728396609 |
| 22/04/2025 | 14:35:10 | 992 | 1158.00 | CHIX | 2977838326692 |
| 22/04/2025 | 14:35:10 | 209 | 1158.00 | CHIX | 2977838326693 |
| 22/04/2025 | 14:35:10 | 992 | 1158.00 | CHIX | 2977838326694 |
| 22/04/2025 | 14:35:10 | 209 | 1158.00 | CHIX | 2977838326695 |
| 22/04/2025 | 14:35:10 | 854 | 1158.00 | CHIX | 2977838326696 |
| 22/04/2025 | 14:35:10 | 753 | 1158.00 | CHIX | 2977838326697 |
| 22/04/2025 | 14:44:15 | 80 | 1158.00 | XLON | E0MnOrofOgKD |
| 22/04/2025 | 14:44:15 | 54 | 1158.00 | XLON | E0MnOrofOgKQ |
| 22/04/2025 | 14:44:18 | 800 | 1158.00 | XLON | E0MnOrofOgQk |
| 22/04/2025 | 14:44:18 | 666 | 1158.00 | XLON | E0MnOrofOgQQ |
| 22/04/2025 | 14:44:18 | 27 | 1158.00 | BATE | 156728399209 |
| 22/04/2025 | 14:44:18 | 27 | 1158.00 | BATE | 156728399210 |
| 22/04/2025 | 14:44:18 | 107 | 1158.00 | CHIX | 2977838330331 |
| 22/04/2025 | 14:44:18 | 107 | 1158.00 | CHIX | 2977838330332 |
| 22/04/2025 | 14:44:18 | 104 | 1158.00 | CHIX | 2977838330333 |
| 22/04/2025 | 14:44:18 | 3 | 1158.00 | CHIX | 2977838330334 |
| 22/04/2025 | 14:44:18 | 104 | 1158.00 | CHIX | 2977838330335 |
| 22/04/2025 | 14:44:25 | 689 | 1158.00 | XLON | E0MnOrofOgbb |
| 22/04/2025 | 14:44:25 | 800 | 1158.00 | XLON | E0MnOrofOgbW |
| 22/04/2025 | 14:44:25 | 688 | 1158.00 | XLON | E0MnOrofOgby |
| 22/04/2025 | 14:44:25 | 177 | 1158.00 | XLON | E0MnOrofOgc0 |
| 22/04/2025 | 14:44:25 | 209 | 1158.00 | XLON | E0MnOrofOgc2 |
| 22/04/2025 | 14:44:25 | 104 | 1158.00 | XLON | E0MnOrofOgcC |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399268 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399269 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399270 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399271 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399272 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399273 |
| 22/04/2025 | 14:44:25 | 27 | 1158.00 | BATE | 156728399274 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330395 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330398 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330399 |
| 22/04/2025 | 14:44:25 | 59 | 1158.00 | CHIX | 2977838330400 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330401 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330402 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330403 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330404 |
| 22/04/2025 | 14:44:25 | 59 | 1158.00 | CHIX | 2977838330405 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330406 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330407 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330408 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330409 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330410 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330411 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330412 |
| 22/04/2025 | 14:44:25 | 14 | 1158.00 | CHIX | 2977838330413 |
| 22/04/2025 | 14:44:25 | 107 | 1158.00 | CHIX | 2977838330414 |
| 22/04/2025 | 14:44:25 | 57 | 1158.00 | CHIX | 2977838330415 |
| 22/04/2025 | 14:44:25 | 106 | 1158.00 | CHIX | 2977838330416 |
| 22/04/2025 | 14:44:25 | 567 | 1158.00 | CHIX | 2977838330417 |
| 22/04/2025 | 14:47:00 | 76 | 1156.00 | CHIX | 2977838331566 |
| 22/04/2025 | 14:47:00 | 600 | 1156.00 | CHIX | 2977838331567 |
| 22/04/2025 | 14:47:00 | 33 | 1156.00 | CHIX | 2977838331568 |
| 22/04/2025 | 14:50:12 | 704 | 1156.00 | XLON | E0MnOrofOqgG |
| 22/04/2025 | 14:50:12 | 202 | 1156.00 | BATE | 156728400966 |
| 22/04/2025 | 14:50:12 | 780 | 1156.00 | CHIX | 2977838332851 |
| 22/04/2025 | 14:56:15 | 8 | 1154.50 | XLON | E0MnOrofP1RF |
| 22/04/2025 | 14:56:15 | 644 | 1154.50 | XLON | E0MnOrofP1RJ |
| 22/04/2025 | 14:56:15 | 634 | 1154.50 | XLON | E0MnOrofP1RL |
| 22/04/2025 | 14:56:15 | 187 | 1154.50 | BATE | 156728402521 |
| 22/04/2025 | 14:56:15 | 182 | 1154.50 | BATE | 156728402522 |
| 22/04/2025 | 14:56:15 | 723 | 1154.50 | CHIX | 2977838335007 |
| 22/04/2025 | 14:56:15 | 148 | 1154.50 | CHIX | 2977838335008 |
| 22/04/2025 | 14:56:15 | 554 | 1154.50 | CHIX | 2977838335009 |
| 22/04/2025 | 14:56:15 | 630 | 1155.00 | XLON | E0MnOrofP1Qh |
| 22/04/2025 | 14:56:15 | 648 | 1155.00 | XLON | E0MnOrofP1Ql |
| 22/04/2025 | 14:56:15 | 181 | 1155.00 | BATE | 156728402518 |
| 22/04/2025 | 14:56:15 | 186 | 1155.00 | BATE | 156728402520 |
| 22/04/2025 | 14:56:15 | 697 | 1155.00 | CHIX | 2977838335004 |
| 22/04/2025 | 14:56:15 | 719 | 1155.00 | CHIX | 2977838335005 |
| 22/04/2025 | 15:03:08 | 29 | 1156.50 | XLON | E0MnOrofPCca |
| 22/04/2025 | 15:03:08 | 1,024 | 1156.50 | XLON | E0MnOrofPCcC |
| 22/04/2025 | 15:03:08 | 1,024 | 1156.50 | XLON | E0MnOrofPCcU |
| 22/04/2025 | 15:03:08 | 349 | 1156.50 | XLON | E0MnOrofPCcW |
| 22/04/2025 | 15:07:57 | 733 | 1157.00 | XLON | E0MnOrofPJjO |
| 22/04/2025 | 15:07:57 | 800 | 1157.00 | XLON | E0MnOrofPJjS |
| 22/04/2025 | 15:07:57 | 383 | 1157.00 | XLON | E0MnOrofPJjY |
| 22/04/2025 | 15:07:57 | 210 | 1157.00 | BATE | 156728405643 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405644 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405645 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405646 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405647 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405648 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405649 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405650 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405651 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405652 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405653 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405654 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405655 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405656 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405657 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405658 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405659 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405660 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405661 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405662 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405663 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405664 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405665 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405666 |
| 22/04/2025 | 15:07:57 | 32 | 1157.00 | BATE | 156728405667 |
| 22/04/2025 | 15:07:57 | 13 | 1157.00 | BATE | 156728405668 |
| 22/04/2025 | 15:07:57 | 813 | 1157.00 | CHIX | 2977838339689 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339690 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339691 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339692 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339693 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339694 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339695 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339696 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339697 |
| 22/04/2025 | 15:07:57 | 63 | 1157.00 | CHIX | 2977838339698 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339699 |
| 22/04/2025 | 15:07:57 | 125 | 1157.00 | CHIX | 2977838339700 |
| 22/04/2025 | 15:15:05 | 12 | 1156.50 | XLON | E0MnOrofPTPh |
| 22/04/2025 | 15:15:05 | 1,337 | 1156.50 | XLON | E0MnOrofPTPk |
| 22/04/2025 | 15:15:05 | 79 | 1156.50 | XLON | E0MnOrofPTPm |
| 22/04/2025 | 15:15:05 | 551 | 1156.50 | XLON | E0MnOrofPTPp |
| 22/04/2025 | 15:15:05 | 592 | 1156.50 | XLON | E0MnOrofPTPr |
| 22/04/2025 | 15:15:05 | 388 | 1156.50 | BATE | 156728407512 |
| 22/04/2025 | 15:15:05 | 181 | 1156.50 | BATE | 156728407513 |
| 22/04/2025 | 15:15:05 | 170 | 1156.50 | BATE | 156728407514 |
| 22/04/2025 | 15:15:05 | 1,496 | 1156.50 | CHIX | 2977838342324 |
| 22/04/2025 | 15:15:05 | 699 | 1156.50 | CHIX | 2977838342327 |
| 22/04/2025 | 15:15:05 | 656 | 1156.50 | CHIX | 2977838342329 |
| 22/04/2025 | 15:21:15 | 620 | 1157.00 | XLON | E0MnOrofPcmS |
| 22/04/2025 | 15:21:15 | 178 | 1157.00 | BATE | 156728409299 |
| 22/04/2025 | 15:21:15 | 686 | 1157.00 | CHIX | 2977838344992 |
| 22/04/2025 | 15:21:16 | 878 | 1156.50 | XLON | E0MnOrofPcnt |
| 22/04/2025 | 15:21:16 | 878 | 1156.50 | XLON | E0MnOrofPco9 |
| 22/04/2025 | 15:21:16 | 70 | 1156.50 | XLON | E0MnOrofPcoB |
| 22/04/2025 | 15:27:02 | 800 | 1154.50 | XLON | E0MnOrofPmMF |
| 22/04/2025 | 15:27:02 | 800 | 1154.50 | XLON | E0MnOrofPmMZ |
| 22/04/2025 | 15:27:02 | 20 | 1154.50 | BATE | 156728411011 |
| 22/04/2025 | 15:27:02 | 20 | 1154.50 | BATE | 156728411012 |
| 22/04/2025 | 15:27:02 | 82 | 1154.50 | CHIX | 2977838347460 |
| 22/04/2025 | 15:27:02 | 2 | 1154.50 | CHIX | 2977838347463 |
| 22/04/2025 | 15:27:02 | 80 | 1154.50 | CHIX | 2977838347464 |
| 22/04/2025 | 15:30:29 | 547 | 1155.50 | XLON | E0MnOrofPs5C |
| 22/04/2025 | 15:30:29 | 157 | 1155.50 | BATE | 156728412270 |
| 22/04/2025 | 15:30:29 | 44 | 1155.50 | CHIX | 2977838349243 |
| 22/04/2025 | 15:30:29 | 562 | 1155.50 | CHIX | 2977838349244 |
| 22/04/2025 | 15:32:30 | 947 | 1154.50 | XLON | E0MnOrofPwWe |
| 22/04/2025 | 15:32:30 | 947 | 1154.50 | XLON | E0MnOrofPwWR |
| 22/04/2025 | 15:36:10 | 10 | 1155.00 | XLON | E0MnOrofQ1Wa |
| 22/04/2025 | 15:36:10 | 1,672 | 1155.00 | XLON | E0MnOrofQ1Wc |
| 22/04/2025 | 15:36:10 | 484 | 1155.00 | BATE | 156728414173 |
| 22/04/2025 | 15:36:10 | 375 | 1155.00 | CHIX | 2977838352044 |
| 22/04/2025 | 15:36:10 | 1,490 | 1155.00 | CHIX | 2977838352045 |
| 22/04/2025 | 15:43:31 | 195 | 1157.00 | XLON | E0MnOrofQECt |
| 22/04/2025 | 15:43:31 | 81 | 1157.00 | CHIX | 2977838355780 |
| 22/04/2025 | 15:44:39 | 800 | 1157.00 | XLON | E0MnOrofQG6O |
| 22/04/2025 | 15:44:39 | 602 | 1157.00 | XLON | E0MnOrofQG6S |
| 22/04/2025 | 15:44:39 | 21 | 1157.00 | BATE | 156728416972 |
| 22/04/2025 | 15:44:39 | 9 | 1157.00 | BATE | 156728416974 |
| 22/04/2025 | 15:44:39 | 21 | 1157.00 | BATE | 156728416975 |
| 22/04/2025 | 15:44:39 | 21 | 1157.00 | BATE | 156728416976 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356189 |
| 22/04/2025 | 15:44:39 | 1,020 | 1157.00 | CHIX | 2977838356192 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356196 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356198 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356199 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356200 |
| 22/04/2025 | 15:44:39 | 84 | 1157.00 | CHIX | 2977838356201 |
| 22/04/2025 | 15:44:39 | 16 | 1157.00 | CHIX | 2977838356202 |
| 22/04/2025 | 15:45:10 | 673 | 1157.00 | XLON | E0MnOrofQGn9 |
| 22/04/2025 | 15:45:10 | 232 | 1157.00 | XLON | E0MnOrofQGnK |
| 22/04/2025 | 15:45:10 | 618 | 1157.00 | XLON | E0MnOrofQGnU |
| 22/04/2025 | 15:45:10 | 222 | 1157.00 | XLON | E0MnOrofQGnZ |
| 22/04/2025 | 15:48:15 | 800 | 1157.50 | XLON | E0MnOrofQM36 |
| 22/04/2025 | 15:48:15 | 479 | 1157.50 | XLON | E0MnOrofQM3C |
| 22/04/2025 | 15:48:15 | 200 | 1157.50 | XLON | E0MnOrofQM3I |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418007 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418009 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418010 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418011 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418012 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418013 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418014 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418015 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418016 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418017 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418018 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418019 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418020 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418021 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418022 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418023 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418024 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418025 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418026 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418027 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418028 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418029 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418030 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418031 |
| 22/04/2025 | 15:48:15 | 12 | 1157.50 | BATE | 156728418032 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418033 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418034 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418035 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418036 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418037 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418038 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418039 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418040 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418041 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418042 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418043 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418044 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418045 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418046 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418047 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418048 |
| 22/04/2025 | 15:48:15 | 12 | 1157.50 | BATE | 156728418049 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418050 |
| 22/04/2025 | 15:48:15 | 18 | 1157.50 | BATE | 156728418051 |
| 22/04/2025 | 15:48:15 | 1 | 1157.50 | BATE | 156728418052 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357768 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357772 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357773 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357774 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357775 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357776 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357777 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357778 |
| 22/04/2025 | 15:48:15 | 55 | 1157.50 | CHIX | 2977838357779 |
| 22/04/2025 | 15:48:15 | 5 | 1157.50 | CHIX | 2977838357780 |
| 22/04/2025 | 15:48:15 | 67 | 1157.50 | CHIX | 2977838357781 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357782 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357783 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357784 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357785 |
| 22/04/2025 | 15:48:15 | 72 | 1157.50 | CHIX | 2977838357786 |
| 22/04/2025 | 15:48:15 | 46 | 1157.50 | CHIX | 2977838357787 |
| 22/04/2025 | 15:49:28 | 343 | 1156.00 | XLON | E0MnOrofQO1T |
| 22/04/2025 | 15:49:28 | 220 | 1156.00 | XLON | E0MnOrofQO1V |
| 22/04/2025 | 15:49:28 | 161 | 1156.00 | BATE | 156728418420 |
| 22/04/2025 | 15:49:28 | 624 | 1156.00 | CHIX | 2977838358267 |
| 22/04/2025 | 15:49:28 | 577 | 1156.50 | XLON | E0MnOrofQO0Y |
| 22/04/2025 | 15:49:28 | 165 | 1156.50 | BATE | 156728418417 |
| 22/04/2025 | 15:49:28 | 634 | 1156.50 | CHIX | 2977838358265 |
| 22/04/2025 | 15:49:28 | 6 | 1156.50 | CHIX | 2977838358266 |
| 22/04/2025 | 15:55:23 | 697 | 1153.00 | XLON | E0MnOrofQX46 |
| 22/04/2025 | 15:55:23 | 200 | 1153.00 | BATE | 156728420181 |
| 22/04/2025 | 15:55:23 | 352 | 1153.00 | CHIX | 2977838360585 |
| 22/04/2025 | 15:55:23 | 420 | 1153.00 | CHIX | 2977838360586 |
| 22/04/2025 | 15:59:37 | 1,790 | 1154.50 | XLON | E0MnOrofQeOa |
| 22/04/2025 | 15:59:37 | 515 | 1154.50 | BATE | 156728421795 |
| 22/04/2025 | 15:59:37 | 1,262 | 1154.50 | CHIX | 2977838362824 |
| 22/04/2025 | 15:59:37 | 723 | 1154.50 | CHIX | 2977838362825 |
| 22/04/2025 | 16:06:57 | 59 | 1157.50 | XLON | E0MnOrofQpnd |
| 22/04/2025 | 16:06:57 | 469 | 1157.50 | XLON | E0MnOrofQpnf |
| 22/04/2025 | 16:07:36 | 338 | 1157.50 | XLON | E0MnOrofQqqr |
| 22/04/2025 | 16:07:36 | 100 | 1157.50 | XLON | E0MnOrofQqqt |
| 22/04/2025 | 16:07:57 | 63 | 1157.50 | XLON | E0MnOrofQrH0 |
| 22/04/2025 | 16:07:57 | 37 | 1157.50 | XLON | E0MnOrofQrH2 |
| 22/04/2025 | 16:07:57 | 313 | 1157.50 | XLON | E0MnOrofQrH4 |
| 22/04/2025 | 16:07:57 | 81 | 1157.50 | XLON | E0MnOrofQrH6 |
| 22/04/2025 | 16:08:42 | 800 | 1157.00 | XLON | E0MnOrofQsUi |
| 22/04/2025 | 16:08:42 | 522 | 1157.00 | XLON | E0MnOrofQsUk |
| 22/04/2025 | 16:08:42 | 800 | 1157.00 | XLON | E0MnOrofQsUp |
| 22/04/2025 | 16:08:42 | 140 | 1157.00 | XLON | E0MnOrofQsUr |
| 22/04/2025 | 16:08:42 | 302 | 1157.00 | XLON | E0MnOrofQsVr |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425201 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425205 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425206 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425207 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425208 |
| 22/04/2025 | 16:08:42 | 16 | 1157.00 | BATE | 156728425209 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425210 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425211 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425212 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425213 |
| 22/04/2025 | 16:08:42 | 16 | 1157.00 | BATE | 156728425214 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425215 |
| 22/04/2025 | 16:08:42 | 39 | 1157.00 | BATE | 156728425216 |
| 22/04/2025 | 16:08:42 | 18 | 1157.00 | BATE | 156728425217 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367635 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367637 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367638 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367639 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367640 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367641 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367642 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367643 |
| 22/04/2025 | 16:08:42 | 66 | 1157.00 | CHIX | 2977838367644 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367645 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367646 |
| 22/04/2025 | 16:08:42 | 58 | 1157.00 | CHIX | 2977838367647 |
| 22/04/2025 | 16:08:42 | 154 | 1157.00 | CHIX | 2977838367648 |
| 22/04/2025 | 16:08:42 | 113 | 1157.00 | CHIX | 2977838367649 |
| 22/04/2025 | 16:09:26 | 924 | 1156.00 | XLON | E0MnOrofQtUz |
| 22/04/2025 | 16:09:26 | 924 | 1156.00 | XLON | E0MnOrofQtVB |
| 22/04/2025 | 16:09:26 | 221 | 1156.00 | XLON | E0MnOrofQtVD |
| 22/04/2025 | 16:09:26 | 663 | 1156.50 | XLON | E0MnOrofQtTz |
| 22/04/2025 | 16:09:26 | 190 | 1156.50 | BATE | 156728425454 |
| 22/04/2025 | 16:09:26 | 734 | 1156.50 | CHIX | 2977838367996 |
| 22/04/2025 | 16:15:00 | 388 | 1157.50 | XLON | E0MnOrofR21a |
| 22/04/2025 | 16:15:00 | 896 | 1157.50 | XLON | E0MnOrofR21J |
| 22/04/2025 | 16:15:00 | 896 | 1157.50 | XLON | E0MnOrofR21Y |
| 22/04/2025 | 16:20:21 | 209 | 1158.00 | XLON | E0MnOrofRAt4 |
| 22/04/2025 | 16:20:21 | 186 | 1158.00 | XLON | E0MnOrofRAt6 |
| 22/04/2025 | 16:20:21 | 118 | 1158.00 | XLON | E0MnOrofRAt8 |
| 22/04/2025 | 16:20:25 | 800 | 1157.50 | XLON | E0MnOrofRB1j |
| 22/04/2025 | 16:20:25 | 800 | 1157.50 | XLON | E0MnOrofRB1X |
| 22/04/2025 | 16:20:25 | 41 | 1157.50 | BATE | 156728430488 |
| 22/04/2025 | 16:20:25 | 159 | 1157.50 | CHIX | 2977838374582 |
| 22/04/2025 | 16:20:25 | 159 | 1157.50 | CHIX | 2977838374585 |
| 22/04/2025 | 16:21:05 | 562 | 1157.50 | XLON | E0MnOrofRC3h |
| 22/04/2025 | 16:21:05 | 238 | 1157.50 | XLON | E0MnOrofRC3m |
| 22/04/2025 | 16:21:05 | 561 | 1157.50 | XLON | E0MnOrofRC3q |
| 22/04/2025 | 16:21:05 | 756 | 1157.50 | XLON | E0MnOrofRC3y |
| 22/04/2025 | 16:21:05 | 44 | 1157.50 | XLON | E0MnOrofRC40 |
| 22/04/2025 | 16:21:05 | 755 | 1157.50 | XLON | E0MnOrofRC42 |
| 22/04/2025 | 16:21:05 | 800 | 1157.50 | XLON | E0MnOrofRC48 |
| 22/04/2025 | 16:21:05 | 450 | 1157.50 | XLON | E0MnOrofRC4A |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430884 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430887 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430888 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430889 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430890 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430891 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430892 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430893 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430894 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430895 |
| 22/04/2025 | 16:21:05 | 39 | 1157.50 | BATE | 156728430896 |
| 22/04/2025 | 16:21:05 | 41 | 1157.50 | BATE | 156728430897 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375180 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375185 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375186 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375187 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375188 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375189 |
| 22/04/2025 | 16:21:05 | 159 | 1157.50 | CHIX | 2977838375190 |
| 22/04/2025 | 16:21:05 | 38 | 1157.50 | CHIX | 2977838375191 |
| 22/04/2025 | 16:21:05 | 14 | 1157.50 | CHIX | 2977838375192 |
| 22/04/2025 | 16:21:05 | 145 | 1157.50 | CHIX | 2977838375193 |
| 22/04/2025 | 16:21:11 | 159 | 1157.50 | CHIX | 2977838375281 |
| 22/04/2025 | 16:21:17 | 159 | 1157.50 | CHIX | 2977838375338 |
| 22/04/2025 | 16:25:33 | 2,653 | 1158.50 | XLON | E0MnOrofRJBn |
| 22/04/2025 | 16:25:33 | 2,653 | 1158.50 | XLON | E0MnOrofRJBr |
| 22/04/2025 | 16:25:33 | 1,636 | 1158.50 | XLON | E0MnOrofRJBt |
| 22/04/2025 | 16:25:33 | 23 | 1158.50 | XLON | E0MnOrofRJCC |
| 22/04/2025 | 16:25:33 | 763 | 1158.50 | BATE | 156728433456 |
| 22/04/2025 | 16:25:33 | 763 | 1158.50 | BATE | 156728433457 |
| 22/04/2025 | 16:25:33 | 478 | 1158.50 | BATE | 156728433458 |
| 22/04/2025 | 16:25:33 | 2,942 | 1158.50 | CHIX | 2977838378834 |
| 22/04/2025 | 16:25:33 | 2,942 | 1158.50 | CHIX | 2977838378835 |
| 22/04/2025 | 16:25:33 | 1,840 | 1158.50 | CHIX | 2977838378836 |
| 22/04/2025 | 16:26:40 | 14 | 1158.00 | BATE | 156728434097 |
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.