Transactions in own shares
Beazley plc ('Beazley' or the 'Company') announces that on 16 May 2025 it purchased for cancellation through J.P. Morgan Securities plc ('JPMS plc') the following number of its ordinary shares of 5 pence each, pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 5 March 2025.
Ordinary shares
Date of purchase: 16 May 2025
Number of ordinary shares purchased: 192,000
Highest price paid per share: 918.50p
Lowest price paid per share: 906.50p
Volume weighted average price paid per share: 911.6115p
Since the announcement of the share repurchase programme on 5 March 2025, Beazley has purchased 14,139,778 ordinary shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by JPMS plc as part of the share repurchase programme.
Individual transactions:
| Transaction Date and Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 16-May-2025 08:21:06 | 20 | 911.0000 | XLON | 07002070000006981-E0N4ntRHAI2420250516 |
| 16-May-2025 08:23:38 | 253 | 912.0000 | XLON | 07002070000007352-E0N4ntRHALac20250516 |
| 16-May-2025 08:23:38 | 559 | 912.0000 | XLON | 07002070000007352-E0N4ntRHALaa20250516 |
| 16-May-2025 08:24:27 | 163 | 912.0000 | XLON | 05002050000007401-E0N4ntRHAMhy20250516 |
| 16-May-2025 08:24:27 | 137 | 912.0000 | XLON | 05002050000007401-E0N4ntRHAMi220250516 |
| 16-May-2025 08:24:27 | 95 | 912.0000 | XLON | 05002050000007401-E0N4ntRHAMhw20250516 |
| 16-May-2025 08:24:27 | 136 | 912.0000 | XLON | 05002050000007401-E0N4ntRHAMi020250516 |
| 16-May-2025 08:24:27 | 368 | 912.0000 | XLON | 05002050000007401-E0N4ntRHAMhu20250516 |
| 16-May-2025 08:26:07 | 21 | 912.0000 | XLON | 05002050000007570-E0N4ntRHAOvj20250516 |
| 16-May-2025 08:26:07 | 688 | 912.0000 | XLON | 05002050000007570-E0N4ntRHAOvl20250516 |
| 16-May-2025 08:27:47 | 3 | 912.0000 | XLON | 05002050000007776-E0N4ntRHARDF20250516 |
| 16-May-2025 08:27:47 | 631 | 912.0000 | XLON | 05002050000007776-E0N4ntRHARDH20250516 |
| 16-May-2025 08:30:27 | 97 | 914.0000 | XLON | 07002070000008250-E0N4ntRHAVT120250516 |
| 16-May-2025 08:30:27 | 253 | 914.0000 | XLON | 07002070000008250-E0N4ntRHAVT320250516 |
| 16-May-2025 08:30:38 | 948 | 913.5000 | XLON | 05002050000008001-E0N4ntRHAVmY20250516 |
| 16-May-2025 08:31:07 | 82 | 913.0000 | XLON | 07002070000008370-E0N4ntRHAWnU20250516 |
| 16-May-2025 08:31:22 | 543 | 913.5000 | XLON | 07002070000008412-E0N4ntRHAXG120250516 |
| 16-May-2025 08:32:56 | 268 | 913.0000 | XLON | 07002070000008668-E0N4ntRHAZlA20250516 |
| 16-May-2025 08:32:56 | 312 | 913.0000 | XLON | 07002070000008668-E0N4ntRHAZl820250516 |
| 16-May-2025 08:34:27 | 253 | 913.0000 | XLON | 05002050000008777-E0N4ntRHAbOL20250516 |
| 16-May-2025 08:34:27 | 126 | 913.0000 | XLON | 05002050000008777-E0N4ntRHAbOJ20250516 |
| 16-May-2025 08:34:27 | 171 | 913.0000 | XLON | 05002050000008777-E0N4ntRHAbON20250516 |
| 16-May-2025 08:36:24 | 96 | 912.5000 | XLON | 05002050000009006-E0N4ntRHAe6z20250516 |
| 16-May-2025 08:37:49 | 29 | 913.5000 | XLON | 05002050000009201-E0N4ntRHAfvl20250516 |
| 16-May-2025 08:38:30 | 634 | 914.0000 | XLON | 07002070000009316-E0N4ntRHAgv620250516 |
| 16-May-2025 08:39:27 | 537 | 914.0000 | XLON | 05002050000009395-E0N4ntRHAiF920250516 |
| 16-May-2025 08:41:59 | 542 | 914.0000 | XLON | 05002050000009544-E0N4ntRHAlfp20250516 |
| 16-May-2025 08:42:47 | 709 | 914.0000 | XLON | 07002070000009839-E0N4ntRHAmlo20250516 |
| 16-May-2025 08:44:27 | 132 | 914.0000 | XLON | 05002050000009885-E0N4ntRHAoJt20250516 |
| 16-May-2025 08:44:27 | 209 | 914.0000 | XLON | 05002050000009885-E0N4ntRHAoJp20250516 |
| 16-May-2025 08:44:27 | 9 | 914.0000 | XLON | 05002050000009885-E0N4ntRHAoJr20250516 |
| 16-May-2025 08:47:11 | 305 | 914.5000 | XLON | 05002050000010194-E0N4ntRHArhA20250516 |
| 16-May-2025 08:48:00 | 756 | 915.0000 | XLON | 05002050000010286-E0N4ntRHAscK20250516 |
| 16-May-2025 08:48:00 | 99 | 915.0000 | XLON | 05002050000010286-E0N4ntRHAscI20250516 |
| 16-May-2025 08:49:27 | 130 | 915.0000 | XLON | 07002070000010653-E0N4ntRHAu9t20250516 |
| 16-May-2025 08:49:27 | 97 | 915.0000 | XLON | 07002070000010653-E0N4ntRHAu9v20250516 |
| 16-May-2025 08:50:27 | 4 | 915.0000 | XLON | 05002050000010583-E0N4ntRHAvI020250516 |
| 16-May-2025 08:50:27 | 116 | 915.0000 | XLON | 05002050000010583-E0N4ntRHAvI220250516 |
| 16-May-2025 08:50:27 | 87 | 915.0000 | XLON | 05002050000010583-E0N4ntRHAvHy20250516 |
| 16-May-2025 08:51:07 | 117 | 915.0000 | XLON | 05002050000010674-E0N4ntRHAw3w20250516 |
| 16-May-2025 08:51:37 | 363 | 914.5000 | XLON | 05002050000010194-E0N4ntRHAwQy20250516 |
| 16-May-2025 08:52:47 | 448 | 914.5000 | XLON | 05002050000010850-E0N4ntRHAxgA20250516 |
| 16-May-2025 08:54:38 | 730 | 914.5000 | XLON | 07002070000011193-E0N4ntRHAzkH20250516 |
| 16-May-2025 08:56:29 | 52 | 914.5000 | XLON | 05002050000011284-E0N4ntRHB1wv20250516 |
| 16-May-2025 08:56:29 | 522 | 914.5000 | XLON | 05002050000011284-E0N4ntRHB1wx20250516 |
| 16-May-2025 08:57:47 | 124 | 914.5000 | XLON | 07002070000011620-E0N4ntRHB3F220250516 |
| 16-May-2025 08:58:47 | 490 | 914.5000 | XLON | 05002050000011528-E0N4ntRHB4RM20250516 |
| 16-May-2025 09:00:52 | 666 | 914.0000 | XLON | 07002070000011807-E0N4ntRHB7KS20250516 |
| 16-May-2025 09:01:07 | 106 | 914.0000 | XLON | 05002050000011955-E0N4ntRHB7oJ20250516 |
| 16-May-2025 09:01:07 | 300 | 914.0000 | XLON | 05002050000011955-E0N4ntRHB7oL20250516 |
| 16-May-2025 09:01:07 | 157 | 914.0000 | XLON | 05002050000011955-E0N4ntRHB7oN20250516 |
| 16-May-2025 09:01:07 | 235 | 914.0000 | XLON | 05002050000011955-E0N4ntRHB7oP20250516 |
| 16-May-2025 09:02:47 | 127 | 914.0000 | XLON | 05002050000012176-E0N4ntRHBAos20250516 |
| 16-May-2025 09:02:47 | 441 | 914.0000 | XLON | 05002050000012176-E0N4ntRHBAou20250516 |
| 16-May-2025 09:04:34 | 621 | 913.5000 | XLON | 05002050000012413-E0N4ntRHBCvl20250516 |
| 16-May-2025 09:06:10 | 444 | 913.5000 | XLON | 07002070000012874-E0N4ntRHBErd20250516 |
| 16-May-2025 09:06:38 | 15 | 913.5000 | XLON | 07002070000012874-E0N4ntRHBFI920250516 |
| 16-May-2025 09:10:30 | 689 | 913.5000 | XLON | 07002070000013409-E0N4ntRHBKV620250516 |
| 16-May-2025 09:11:14 | 42 | 913.5000 | XLON | 05002050000013252-E0N4ntRHBL0i20250516 |
| 16-May-2025 09:11:14 | 497 | 913.5000 | XLON | 05002050000013252-E0N4ntRHBL0e20250516 |
| 16-May-2025 09:12:47 | 535 | 914.0000 | XLON | 07002070000013645-E0N4ntRHBMfH20250516 |
| 16-May-2025 09:14:27 | 107 | 914.0000 | XLON | 05002050000013622-E0N4ntRHBOk020250516 |
| 16-May-2025 09:15:31 | 6 | 913.5000 | XLON | 07002070000013980-E0N4ntRHBQ3820250516 |
| 16-May-2025 09:15:31 | 418 | 913.5000 | XLON | 07002070000013980-E0N4ntRHBQ3C20250516 |
| 16-May-2025 09:20:27 | 145 | 917.0000 | XLON | 07002070000014569-E0N4ntRHBVW320250516 |
| 16-May-2025 09:20:27 | 273 | 917.0000 | XLON | 07002070000014569-E0N4ntRHBVW520250516 |
| 16-May-2025 09:21:07 | 809 | 917.0000 | XLON | 05002050000014367-E0N4ntRHBW1M20250516 |
| 16-May-2025 09:21:32 | 793 | 916.5000 | XLON | 05002050000014118-E0N4ntRHBWRu20250516 |
| 16-May-2025 09:23:58 | 551 | 916.0000 | XLON | 05002050000014500-E0N4ntRHBYRo20250516 |
| 16-May-2025 09:24:27 | 58 | 916.0000 | XLON | 07002070000014870-E0N4ntRHBYwH20250516 |
| 16-May-2025 09:25:27 | 428 | 916.0000 | XLON | 07002070000014970-E0N4ntRHBZm020250516 |
| 16-May-2025 09:25:27 | 43 | 916.0000 | XLON | 07002070000014970-E0N4ntRHBZly20250516 |
| 16-May-2025 09:26:07 | 669 | 916.0000 | XLON | 07002070000015039-E0N4ntRHBaPi20250516 |
| 16-May-2025 09:26:45 | 551 | 915.5000 | XLON | 07002070000014751-E0N4ntRHBavu20250516 |
| 16-May-2025 09:29:31 | 20 | 915.5000 | XLON | 07002070000015362-E0N4ntRHBdKy20250516 |
| 16-May-2025 09:30:09 | 433 | 915.0000 | XLON | 05002050000014960-E0N4ntRHBe4f20250516 |
| 16-May-2025 09:31:07 | 350 | 915.0000 | XLON | 07002070000015503-E0N4ntRHBfJ320250516 |
| 16-May-2025 09:31:07 | 91 | 915.0000 | XLON | 07002070000015503-E0N4ntRHBfJ120250516 |
| 16-May-2025 09:32:47 | 253 | 914.5000 | XLON | 07002070000015633-E0N4ntRHBhPb20250516 |
| 16-May-2025 09:32:47 | 117 | 914.5000 | XLON | 07002070000015633-E0N4ntRHBhPZ20250516 |
| 16-May-2025 09:34:27 | 96 | 914.5000 | XLON | 07002070000015778-E0N4ntRHBj6z20250516 |
| 16-May-2025 09:34:58 | 452 | 914.0000 | XLON | 05002050000015137-E0N4ntRHBjir20250516 |
| 16-May-2025 09:39:28 | 854 | 915.0000 | XLON | 05002050000015896-E0N4ntRHBoI220250516 |
| 16-May-2025 09:41:07 | 43 | 915.0000 | XLON | 05002050000016007-E0N4ntRHBpy520250516 |
| 16-May-2025 09:42:08 | 39 | 915.0000 | XLON | 07002070000016373-E0N4ntRHBqkr20250516 |
| 16-May-2025 09:42:47 | 35 | 915.0000 | XLON | 05002050000016101-E0N4ntRHBrSl20250516 |
| 16-May-2025 09:44:35 | 584 | 915.5000 | XLON | 05002050000016188-E0N4ntRHBtJE20250516 |
| 16-May-2025 09:44:35 | 942 | 916.0000 | XLON | 07002070000016509-E0N4ntRHBtIJ20250516 |
| 16-May-2025 09:44:36 | 170 | 915.5000 | XLON | 05002050000016188-E0N4ntRHBtJQ20250516 |
| 16-May-2025 09:46:53 | 510 | 916.0000 | XLON | 05002050000016421-E0N4ntRHBv9g20250516 |
| 16-May-2025 09:51:27 | 28 | 916.5000 | XLON | 07002070000016879-E0N4ntRHC0De20250516 |
| 16-May-2025 09:51:27 | 710 | 916.5000 | XLON | 07002070000016879-E0N4ntRHC0Dc20250516 |
| 16-May-2025 09:52:20 | 640 | 916.0000 | XLON | 05002050000016541-E0N4ntRHC1J020250516 |
| 16-May-2025 09:53:10 | 440 | 916.0000 | XLON | 05002050000017086-E0N4ntRHC1uZ20250516 |
| 16-May-2025 09:53:10 | 140 | 916.0000 | XLON | 05002050000017086-E0N4ntRHC1uX20250516 |
| 16-May-2025 09:54:09 | 531 | 915.5000 | XLON | 07002070000017395-E0N4ntRHC36R20250516 |
| 16-May-2025 09:55:41 | 455 | 915.5000 | XLON | 05002050000017250-E0N4ntRHC4Qn20250516 |
| 16-May-2025 09:57:01 | 81 | 916.0000 | XLON | 07002070000017771-E0N4ntRHC6A920250516 |
| 16-May-2025 09:57:01 | 353 | 916.0000 | XLON | 07002070000017771-E0N4ntRHC6AE20250516 |
| 16-May-2025 09:59:04 | 378 | 916.0000 | XLON | 05002050000017600-E0N4ntRHC8Hb20250516 |
| 16-May-2025 10:00:49 | 485 | 916.0000 | XLON | 05002050000017760-E0N4ntRHCAlD20250516 |
| 16-May-2025 10:01:07 | 25 | 916.5000 | XLON | 05002050000017816-E0N4ntRHCBM220250516 |
| 16-May-2025 10:03:48 | 122 | 917.0000 | XLON | 05002050000018053-E0N4ntRHCDUf20250516 |
| 16-May-2025 10:04:27 | 136 | 917.0000 | XLON | 07002070000018447-E0N4ntRHCEAo20250516 |
| 16-May-2025 10:04:27 | 275 | 917.0000 | XLON | 07002070000018447-E0N4ntRHCEAq20250516 |
| 16-May-2025 10:07:19 | 369 | 917.5000 | XLON | 05002050000018364-E0N4ntRHCHEe20250516 |
| 16-May-2025 10:08:48 | 362 | 917.5000 | XLON | 05002050000018483-E0N4ntRHCIzK20250516 |
| 16-May-2025 10:09:12 | 406 | 917.0000 | XLON | 07002070000018592-E0N4ntRHCJV820250516 |
| 16-May-2025 10:15:11 | 996 | 918.0000 | XLON | 07002070000020440-E0N4ntRHCRE620250516 |
| 16-May-2025 10:15:11 | 304 | 918.0000 | XLON | 07002070000020438-E0N4ntRHCRD820250516 |
| 16-May-2025 10:15:12 | 589 | 917.5000 | XLON | 05002050000020165-E0N4ntRHCRHt20250516 |
| 16-May-2025 10:15:12 | 414 | 917.5000 | XLON | 05002050000020163-E0N4ntRHCRHr20250516 |
| 16-May-2025 10:17:11 | 175 | 917.5000 | XLON | 05002050000020535-E0N4ntRHCYcU20250516 |
| 16-May-2025 10:17:11 | 816 | 917.5000 | XLON | 05002050000020535-E0N4ntRHCYcb20250516 |
| 16-May-2025 10:21:22 | 376 | 918.5000 | XLON | 05002050000020967-E0N4ntRHCdpk20250516 |
| 16-May-2025 10:22:23 | 30 | 918.5000 | XLON | 05002050000021096-E0N4ntRHCfWb20250516 |
| 16-May-2025 10:22:23 | 30 | 918.5000 | XLON | 05002050000021096-E0N4ntRHCfWd20250516 |
| 16-May-2025 10:25:06 | 298 | 918.5000 | XLON | 07002070000021451-E0N4ntRHCj6E20250516 |
| 16-May-2025 10:25:06 | 755 | 918.5000 | XLON | 07002070000021389-E0N4ntRHCj6C20250516 |
| 16-May-2025 10:25:06 | 1039 | 918.0000 | XLON | 07002070000021038-E0N4ntRHCj7y20250516 |
| 16-May-2025 10:25:11 | 135 | 918.0000 | XLON | 07002070000021690-E0N4ntRHCjJO20250516 |
| 16-May-2025 10:25:11 | 415 | 918.0000 | XLON | 07002070000021690-E0N4ntRHCjJM20250516 |
| 16-May-2025 10:25:37 | 743 | 917.0000 | XLON | 07002070000021683-E0N4ntRHCjvs20250516 |
| 16-May-2025 10:25:37 | 309 | 917.0000 | XLON | 07002070000021683-E0N4ntRHCjvv20250516 |
| 16-May-2025 10:26:51 | 462 | 917.0000 | XLON | 07002070000021811-E0N4ntRHCkle20250516 |
| 16-May-2025 10:26:51 | 110 | 917.0000 | XLON | 07002070000021811-E0N4ntRHCklg20250516 |
| 16-May-2025 10:28:31 | 215 | 917.0000 | XLON | 07002070000021937-E0N4ntRHCluI20250516 |
| 16-May-2025 10:28:31 | 250 | 917.0000 | XLON | 07002070000021937-E0N4ntRHCluK20250516 |
| 16-May-2025 10:29:32 | 128 | 916.0000 | XLON | 05002050000021544-E0N4ntRHCmlL20250516 |
| 16-May-2025 10:29:32 | 588 | 916.0000 | XLON | 05002050000021544-E0N4ntRHCmlN20250516 |
| 16-May-2025 10:31:12 | 229 | 916.0000 | XLON | 07002070000022176-E0N4ntRHCouC20250516 |
| 16-May-2025 10:31:12 | 123 | 916.0000 | XLON | 07002070000022176-E0N4ntRHCouA20250516 |
| 16-May-2025 10:31:51 | 363 | 916.0000 | XLON | 05002050000022003-E0N4ntRHCpIh20250516 |
| 16-May-2025 10:32:36 | 497 | 915.5000 | XLON | 05002050000021829-E0N4ntRHCpvT20250516 |
| 16-May-2025 10:34:34 | 382 | 915.5000 | XLON | 05002050000022244-E0N4ntRHCrQr20250516 |
| 16-May-2025 10:36:22 | 294 | 914.5000 | XLON | 05002050000022134-E0N4ntRHCtJA20250516 |
| 16-May-2025 10:37:41 | 361 | 914.5000 | XLON | 05002050000022496-E0N4ntRHCube20250516 |
| 16-May-2025 10:38:31 | 140 | 914.5000 | XLON | 05002050000022588-E0N4ntRHCvIc20250516 |
| 16-May-2025 10:39:09 | 433 | 914.0000 | XLON | 07002070000022726-E0N4ntRHCvd120250516 |
| 16-May-2025 10:44:07 | 476 | 913.5000 | XLON | 07002070000023050-E0N4ntRHCzRR20250516 |
| 16-May-2025 10:45:10 | 133 | 913.0000 | XLON | 07002070000022925-E0N4ntRHD08O20250516 |
| 16-May-2025 10:49:59 | 6 | 913.0000 | XLON | 07002070000022925-E0N4ntRHD41y20250516 |
| 16-May-2025 10:49:59 | 6 | 913.0000 | XLON | 07002070000022925-E0N4ntRHD48G20250516 |
| 16-May-2025 10:50:00 | 26 | 913.0000 | XLON | 07002070000022925-E0N4ntRHD4FW20250516 |
| 16-May-2025 10:50:10 | 10 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD4nC20250516 |
| 16-May-2025 10:50:10 | 354 | 913.0000 | XLON | 07002070000022925-E0N4ntRHD4nA20250516 |
| 16-May-2025 10:50:14 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD54u20250516 |
| 16-May-2025 10:50:14 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD59020250516 |
| 16-May-2025 10:50:15 | 26 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD5E620250516 |
| 16-May-2025 10:50:29 | 5 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD5du20250516 |
| 16-May-2025 10:50:29 | 5 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD5hz20250516 |
| 16-May-2025 10:50:30 | 25 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD5lv20250516 |
| 16-May-2025 10:50:44 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD66Q20250516 |
| 16-May-2025 10:50:44 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD68w20250516 |
| 16-May-2025 10:50:45 | 27 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6C120250516 |
| 16-May-2025 10:50:59 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6U120250516 |
| 16-May-2025 10:50:59 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6Vq20250516 |
| 16-May-2025 10:51:00 | 26 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6Y720250516 |
| 16-May-2025 10:51:14 | 5 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6u820250516 |
| 16-May-2025 10:51:14 | 5 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6vy20250516 |
| 16-May-2025 10:51:15 | 25 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD6zC20250516 |
| 16-May-2025 10:51:29 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD7HT20250516 |
| 16-May-2025 10:51:29 | 6 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD7Fu20250516 |
| 16-May-2025 10:51:30 | 27 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD7KH20250516 |
| 16-May-2025 10:51:35 | 641 | 913.0000 | XLON | 05002050000023646-E0N4ntRHD7Nu20250516 |
| 16-May-2025 10:51:35 | 20 | 913.0000 | XLON | 07002070000023350-E0N4ntRHD7Nq20250516 |
| 16-May-2025 10:51:35 | 260 | 913.0000 | XLON | 05002050000023452-E0N4ntRHD7Ns20250516 |
| 16-May-2025 10:51:44 | 6 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD7bD20250516 |
| 16-May-2025 10:51:44 | 6 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD7e420250516 |
| 16-May-2025 10:51:59 | 9 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD7vR20250516 |
| 16-May-2025 10:51:59 | 9 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD7yC20250516 |
| 16-May-2025 10:52:14 | 6 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD8Jq20250516 |
| 16-May-2025 10:52:14 | 6 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD8H620250516 |
| 16-May-2025 10:52:15 | 27 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD8MW20250516 |
| 16-May-2025 10:52:29 | 11 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD8hA20250516 |
| 16-May-2025 10:52:30 | 26 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD8jp20250516 |
| 16-May-2025 10:52:44 | 19 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD96520250516 |
| 16-May-2025 10:52:45 | 19 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD98J20250516 |
| 16-May-2025 10:52:59 | 18 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD9XR20250516 |
| 16-May-2025 10:53:00 | 18 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD9bI20250516 |
| 16-May-2025 10:53:14 | 19 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD9yv20250516 |
| 16-May-2025 10:53:14 | 530 | 912.5000 | XLON | 05002050000023140-E0N4ntRHD9z020250516 |
| 16-May-2025 10:53:14 | 938 | 912.5000 | XLON | 05002050000023914-E0N4ntRHD9z220250516 |
| 16-May-2025 10:55:14 | 26 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDD5Q20250516 |
| 16-May-2025 10:55:15 | 11 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDDAL20250516 |
| 16-May-2025 10:55:29 | 26 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDDP320250516 |
| 16-May-2025 10:55:30 | 11 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDDSA20250516 |
| 16-May-2025 10:55:44 | 27 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDDk920250516 |
| 16-May-2025 10:55:45 | 11 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDDnB20250516 |
| 16-May-2025 10:55:59 | 26 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDEAG20250516 |
| 16-May-2025 10:56:00 | 11 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDEDK20250516 |
| 16-May-2025 10:56:00 | 591 | 912.5000 | XLON | 05002050000024197-E0N4ntRHDEDR20250516 |
| 16-May-2025 10:57:29 | 38 | 912.0000 | XLON | 07002070000024315-E0N4ntRHDGCB20250516 |
| 16-May-2025 10:57:44 | 37 | 912.0000 | XLON | 07002070000024315-E0N4ntRHDGYv20250516 |
| 16-May-2025 10:57:45 | 16 | 912.0000 | XLON | 07002070000024315-E0N4ntRHDGde20250516 |
| 16-May-2025 10:57:59 | 26 | 912.0000 | XLON | 07002070000024315-E0N4ntRHDGqh20250516 |
| 16-May-2025 10:58:00 | 11 | 912.0000 | XLON | 07002070000024315-E0N4ntRHDGwj20250516 |
| 16-May-2025 10:58:44 | 26 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDHwi20250516 |
| 16-May-2025 10:58:45 | 11 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDHzb20250516 |
| 16-May-2025 10:58:59 | 26 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDIKa20250516 |
| 16-May-2025 10:59:00 | 11 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDIOD20250516 |
| 16-May-2025 10:59:14 | 27 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDIpF20250516 |
| 16-May-2025 10:59:30 | 14 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDJEj20250516 |
| 16-May-2025 10:59:44 | 47 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDJUq20250516 |
| 16-May-2025 11:00:18 | 277 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDL2E20250516 |
| 16-May-2025 11:00:34 | 1021 | 913.0000 | XLON | 05002050000024896-E0N4ntRHDL9Q20250516 |
| 16-May-2025 11:00:34 | 259 | 912.5000 | XLON | 05002050000024743-E0N4ntRHDL9j20250516 |
| 16-May-2025 11:00:34 | 112 | 912.5000 | XLON | 07002070000025162-E0N4ntRHDL9l20250516 |
| 16-May-2025 11:00:34 | 401 | 912.5000 | XLON | 07002070000024879-E0N4ntRHDL9h20250516 |
| 16-May-2025 11:02:13 | 339 | 913.0000 | XLON | 07002070000025244-E0N4ntRHDMOi20250516 |
| 16-May-2025 11:02:13 | 354 | 913.0000 | XLON | 05002050000025027-E0N4ntRHDMOo20250516 |
| 16-May-2025 11:02:13 | 365 | 913.0000 | XLON | 07002070000025293-E0N4ntRHDMOq20250516 |
| 16-May-2025 11:02:20 | 277 | 912.5000 | XLON | 07002070000025162-E0N4ntRHDMb620250516 |
| 16-May-2025 11:03:53 | 51 | 911.0000 | XLON | 07002070000025416-E0N4ntRHDNt020250516 |
| 16-May-2025 11:05:11 | 111 | 910.5000 | XLON | 05002050000025264-E0N4ntRHDOoK20250516 |
| 16-May-2025 11:10:35 | 27 | 911.5000 | XLON | 07002070000025991-E0N4ntRHDSbu20250516 |
| 16-May-2025 11:14:51 | 785 | 913.0000 | XLON | 07002070000026366-E0N4ntRHDVT420250516 |
| 16-May-2025 11:14:51 | 420 | 913.0000 | XLON | 07002070000026366-E0N4ntRHDVT620250516 |
| 16-May-2025 11:15:11 | 156 | 913.0000 | XLON | 05002050000026132-E0N4ntRHDVof20250516 |
| 16-May-2025 11:15:11 | 22 | 913.0000 | XLON | 05002050000026132-E0N4ntRHDVod20250516 |
| 16-May-2025 11:15:11 | 295 | 913.0000 | XLON | 05002050000026132-E0N4ntRHDVoh20250516 |
| 16-May-2025 11:16:11 | 219 | 913.0000 | XLON | 07002070000026530-E0N4ntRHDWkl20250516 |
| 16-May-2025 11:16:11 | 339 | 913.0000 | XLON | 07002070000026530-E0N4ntRHDWko20250516 |
| 16-May-2025 11:16:52 | 666 | 913.0000 | XLON | 05002050000026321-E0N4ntRHDXLW20250516 |
| 16-May-2025 11:17:24 | 872 | 912.0000 | XLON | 05002050000025970-E0N4ntRHDXpa20250516 |
| 16-May-2025 11:29:54 | 323 | 913.0000 | XLON | 05002050000026630-E0N4ntRHDgnV20250516 |
| 16-May-2025 11:34:04 | 882 | 913.5000 | XLON | 05002050000027446-E0N4ntRHDjQ220250516 |
| 16-May-2025 11:34:04 | 394 | 913.5000 | XLON | 05002050000027771-E0N4ntRHDjQx20250516 |
| 16-May-2025 11:34:04 | 309 | 913.0000 | XLON | 05002050000027162-E0N4ntRHDjRD20250516 |
| 16-May-2025 11:34:04 | 171 | 913.0000 | XLON | 05002050000027443-E0N4ntRHDjRF20250516 |
| 16-May-2025 11:34:04 | 321 | 913.0000 | XLON | 05002050000026630-E0N4ntRHDjRB20250516 |
| 16-May-2025 11:34:04 | 182 | 913.0000 | XLON | 05002050000027443-E0N4ntRHDjRO20250516 |
| 16-May-2025 11:35:07 | 740 | 913.0000 | XLON | 05002050000027840-E0N4ntRHDkLM20250516 |
| 16-May-2025 11:35:07 | 85 | 913.0000 | XLON | 05002050000027840-E0N4ntRHDkLK20250516 |
| 16-May-2025 11:36:12 | 101 | 913.0000 | XLON | 05002050000027958-E0N4ntRHDlDr20250516 |
| 16-May-2025 11:36:12 | 543 | 913.0000 | XLON | 05002050000027958-E0N4ntRHDlDt20250516 |
| 16-May-2025 11:36:52 | 366 | 913.0000 | XLON | 07002070000028270-E0N4ntRHDlbp20250516 |
| 16-May-2025 11:36:52 | 87 | 913.0000 | XLON | 07002070000028270-E0N4ntRHDlbr20250516 |
| 16-May-2025 11:38:32 | 3 | 913.0000 | XLON | 05002050000028141-E0N4ntRHDmLc20250516 |
| 16-May-2025 11:40:03 | 493 | 912.5000 | XLON | 05002050000026500-E0N4ntRHDn7X20250516 |
| 16-May-2025 11:40:03 | 263 | 912.5000 | XLON | 07002070000027417-E0N4ntRHDn7Z20250516 |
| 16-May-2025 11:42:53 | 154 | 913.0000 | XLON | 07002070000028678-E0N4ntRHDp4W20250516 |
| 16-May-2025 11:45:12 | 892 | 913.0000 | XLON | 07002070000028833-E0N4ntRHDqfx20250516 |
| 16-May-2025 11:46:52 | 128 | 913.0000 | XLON | 07002070000029003-E0N4ntRHDrwn20250516 |
| 16-May-2025 11:47:29 | 574 | 912.5000 | XLON | 07002070000028500-E0N4ntRHDsUW20250516 |
| 16-May-2025 11:48:20 | 422 | 912.0000 | XLON | 07002070000028494-E0N4ntRHDtFG20250516 |
| 16-May-2025 11:48:20 | 170 | 912.0000 | XLON | 05002050000025970-E0N4ntRHDtFC20250516 |
| 16-May-2025 11:49:41 | 602 | 912.0000 | XLON | 07002070000029162-E0N4ntRHDu9u20250516 |
| 16-May-2025 11:49:59 | 726 | 911.5000 | XLON | 05002050000028866-E0N4ntRHDuO320250516 |
| 16-May-2025 11:53:32 | 743 | 912.0000 | XLON | 05002050000029329-E0N4ntRHDxgN20250516 |
| 16-May-2025 11:56:01 | 158 | 913.0000 | XLON | 05002050000029529-E0N4ntRHDzjL20250516 |
| 16-May-2025 11:57:38 | 249 | 912.5000 | XLON | 05002050000029334-E0N4ntRHE0ls20250516 |
| 16-May-2025 11:57:38 | 253 | 912.5000 | XLON | 07002070000029748-E0N4ntRHE0lw20250516 |
| 16-May-2025 12:01:49 | 631 | 912.0000 | XLON | 05002050000029690-E0N4ntRHE4y620250516 |
| 16-May-2025 12:02:49 | 215 | 912.0000 | XLON | 05002050000030010-E0N4ntRHE6Fv20250516 |
| 16-May-2025 12:03:32 | 41 | 912.5000 | XLON | 05002050000030152-E0N4ntRHE6h720250516 |
| 16-May-2025 12:03:32 | 30 | 912.5000 | XLON | 05002050000030152-E0N4ntRHE6h920250516 |
| 16-May-2025 12:04:33 | 583 | 912.5000 | XLON | 05002050000030239-E0N4ntRHE7dd20250516 |
| 16-May-2025 12:04:33 | 82 | 912.5000 | XLON | 05002050000030239-E0N4ntRHE7da20250516 |
| 16-May-2025 12:06:58 | 710 | 912.5000 | XLON | 07002070000030658-E0N4ntRHE9SO20250516 |
| 16-May-2025 12:06:58 | 26 | 912.5000 | XLON | 07002070000030658-E0N4ntRHE9SK20250516 |
| 16-May-2025 12:13:02 | 759 | 912.5000 | XLON | 07002070000030920-E0N4ntRHEEUA20250516 |
| 16-May-2025 12:13:02 | 536 | 912.0000 | XLON | 05002050000030010-E0N4ntRHEEUq20250516 |
| 16-May-2025 12:17:24 | 434 | 912.0000 | XLON | 07002070000031381-E0N4ntRHEI4y20250516 |
| 16-May-2025 12:17:24 | 321 | 912.0000 | XLON | 07002070000031346-E0N4ntRHEI4w20250516 |
| 16-May-2025 12:22:50 | 861 | 912.0000 | XLON | 07002070000031662-E0N4ntRHENCV20250516 |
| 16-May-2025 12:24:25 | 898 | 912.5000 | XLON | 07002070000032161-E0N4ntRHEOlu20250516 |
| 16-May-2025 12:25:13 | 935 | 912.5000 | XLON | 07002070000032213-E0N4ntRHEPIB20250516 |
| 16-May-2025 12:27:12 | 216 | 912.5000 | XLON | 05002050000032070-E0N4ntRHER4M20250516 |
| 16-May-2025 12:27:51 | 79 | 912.5000 | XLON | 05002050000032112-E0N4ntRHERXh20250516 |
| 16-May-2025 12:29:41 | 474 | 912.5000 | XLON | 07002070000032499-E0N4ntRHESoc20250516 |
| 16-May-2025 12:29:41 | 221 | 912.5000 | XLON | 05002050000032112-E0N4ntRHESoY20250516 |
| 16-May-2025 12:30:13 | 30 | 912.5000 | XLON | 07002070000032650-E0N4ntRHETNg20250516 |
| 16-May-2025 12:30:36 | 766 | 912.0000 | XLON | 05002050000031800-E0N4ntRHETmd20250516 |
| 16-May-2025 12:32:10 | 399 | 911.0000 | XLON | 05002050000032532-E0N4ntRHEVks20250516 |
| 16-May-2025 12:34:21 | 439 | 911.0000 | XLON | 05002050000032714-E0N4ntRHEXVh20250516 |
| 16-May-2025 12:34:21 | 228 | 910.5000 | XLON | 05002050000032333-E0N4ntRHEXWL20250516 |
| 16-May-2025 12:41:13 | 427 | 912.5000 | XLON | 07002070000033549-E0N4ntRHEcAf20250516 |
| 16-May-2025 12:43:57 | 791 | 913.5000 | XLON | 05002050000033402-E0N4ntRHEe3d20250516 |
| 16-May-2025 12:43:57 | 565 | 913.0000 | XLON | 07002070000033677-E0N4ntRHEe4n20250516 |
| 16-May-2025 12:49:33 | 336 | 915.5000 | XLON | 05002050000033934-E0N4ntRHEiUI20250516 |
| 16-May-2025 12:49:56 | 526 | 915.0000 | XLON | 07002070000034126-E0N4ntRHEihz20250516 |
| 16-May-2025 12:50:13 | 469 | 915.0000 | XLON | 05002050000033993-E0N4ntRHEizK20250516 |
| 16-May-2025 12:52:53 | 526 | 914.5000 | XLON | 07002070000034049-E0N4ntRHEkmg20250516 |
| 16-May-2025 12:54:11 | 616 | 914.0000 | XLON | 07002070000034472-E0N4ntRHElud20250516 |
| 16-May-2025 12:57:19 | 514 | 913.0000 | XLON | 07002070000034424-E0N4ntRHEogW20250516 |
| 16-May-2025 13:00:13 | 261 | 913.0000 | XLON | 05002050000034841-E0N4ntRHEr2020250516 |
| 16-May-2025 13:02:18 | 629 | 913.0000 | XLON | 05002050000034987-E0N4ntRHEsgQ20250516 |
| 16-May-2025 13:02:19 | 355 | 912.5000 | XLON | 05002050000034684-E0N4ntRHEshh20250516 |
| 16-May-2025 13:02:19 | 232 | 912.5000 | XLON | 07002070000034925-E0N4ntRHEshf20250516 |
| 16-May-2025 13:03:10 | 354 | 912.0000 | XLON | 07002070000034608-E0N4ntRHEtW320250516 |
| 16-May-2025 13:07:53 | 160 | 912.0000 | XLON | 07002070000035785-E0N4ntRHEwqy20250516 |
| 16-May-2025 13:08:33 | 123 | 912.0000 | XLON | 07002070000035842-E0N4ntRHExEq20250516 |
| 16-May-2025 13:09:09 | 35 | 911.5000 | XLON | 07002070000035457-E0N4ntRHExof20250516 |
| 16-May-2025 13:09:09 | 529 | 911.5000 | XLON | 07002070000035457-E0N4ntRHExp720250516 |
| 16-May-2025 13:09:32 | 51 | 911.0000 | XLON | 05002050000035114-E0N4ntRHEyNs20250516 |
| 16-May-2025 13:09:32 | 352 | 911.0000 | XLON | 05002050000035114-E0N4ntRHEyOY20250516 |
| 16-May-2025 13:10:45 | 737 | 910.5000 | XLON | 05002050000035661-E0N4ntRHF0Wo20250516 |
| 16-May-2025 13:11:00 | 67 | 910.0000 | XLON | 07002070000035989-E0N4ntRHF0wF20250516 |
| 16-May-2025 13:11:00 | 228 | 910.0000 | XLON | 07002070000035989-E0N4ntRHF0yT20250516 |
| 16-May-2025 13:15:33 | 442 | 910.5000 | XLON | 05002050000035940-E0N4ntRHF5QZ20250516 |
| 16-May-2025 13:18:07 | 535 | 910.5000 | XLON | 07002070000036709-E0N4ntRHF72C20250516 |
| 16-May-2025 13:24:29 | 356 | 911.5000 | XLON | 05002050000037030-E0N4ntRHFBmh20250516 |
| 16-May-2025 13:24:29 | 949 | 911.5000 | XLON | 05002050000037030-E0N4ntRHFBmw20250516 |
| 16-May-2025 13:27:08 | 667 | 911.5000 | XLON | 07002070000037506-E0N4ntRHFDfZ20250516 |
| 16-May-2025 13:28:33 | 667 | 911.5000 | XLON | 07002070000037717-E0N4ntRHFEMV20250516 |
| 16-May-2025 13:32:11 | 260 | 911.5000 | XLON | 07002070000037925-E0N4ntRHFILa20250516 |
| 16-May-2025 13:32:11 | 433 | 911.5000 | XLON | 07002070000037925-E0N4ntRHFILc20250516 |
| 16-May-2025 13:33:33 | 260 | 911.5000 | XLON | 05002050000037979-E0N4ntRHFJI520250516 |
| 16-May-2025 13:33:33 | 632 | 911.5000 | XLON | 05002050000037979-E0N4ntRHFJI720250516 |
| 16-May-2025 13:36:54 | 726 | 911.5000 | XLON | 07002070000038515-E0N4ntRHFM1U20250516 |
| 16-May-2025 13:38:33 | 300 | 912.0000 | XLON | 05002050000038433-E0N4ntRHFNVJ20250516 |
| 16-May-2025 13:38:33 | 521 | 912.0000 | XLON | 05002050000038433-E0N4ntRHFNVL20250516 |
| 16-May-2025 13:40:13 | 154 | 912.0000 | XLON | 07002070000038878-E0N4ntRHFOZM20250516 |
| 16-May-2025 13:40:13 | 122 | 912.0000 | XLON | 07002070000038878-E0N4ntRHFOZK20250516 |
| 16-May-2025 13:41:21 | 305 | 911.5000 | XLON | 07002070000038957-E0N4ntRHFPiq20250516 |
| 16-May-2025 13:42:54 | 190 | 911.5000 | XLON | 07002070000039147-E0N4ntRHFR0v20250516 |
| 16-May-2025 13:42:54 | 253 | 911.5000 | XLON | 07002070000039147-E0N4ntRHFR0x20250516 |
| 16-May-2025 13:43:00 | 897 | 911.0000 | XLON | 07002070000037198-E0N4ntRHFR3h20250516 |
| 16-May-2025 13:44:05 | 543 | 910.5000 | XLON | 05002050000038901-E0N4ntRHFRs820250516 |
| 16-May-2025 13:47:34 | 543 | 910.0000 | XLON | 07002070000039222-E0N4ntRHFUQX20250516 |
| 16-May-2025 13:49:23 | 233 | 909.5000 | XLON | 05002050000039288-E0N4ntRHFVxU20250516 |
| 16-May-2025 13:49:23 | 248 | 909.5000 | XLON | 07002070000039405-E0N4ntRHFVxS20250516 |
| 16-May-2025 13:56:53 | 277 | 909.5000 | XLON | 07002070000040523-E0N4ntRHFbm220250516 |
| 16-May-2025 13:56:53 | 1239 | 910.0000 | XLON | 07002070000040650-E0N4ntRHFble20250516 |
| 16-May-2025 13:56:53 | 513 | 909.5000 | XLON | 05002050000039679-E0N4ntRHFbm020250516 |
| 16-May-2025 13:57:00 | 601 | 910.0000 | XLON | 07002070000040709-E0N4ntRHFc2E20250516 |
| 16-May-2025 14:00:07 | 513 | 910.5000 | XLON | 07002070000040870-E0N4ntRHFemE20250516 |
| 16-May-2025 14:00:07 | 563 | 910.5000 | XLON | 05002050000040517-E0N4ntRHFemC20250516 |
| 16-May-2025 14:02:54 | 273 | 910.5000 | XLON | 05002050000041039-E0N4ntRHFhZ320250516 |
| 16-May-2025 14:07:19 | 122 | 910.5000 | XLON | 07002070000041564-E0N4ntRHFlDw20250516 |
| 16-May-2025 14:07:19 | 644 | 910.5000 | XLON | 07002070000041564-E0N4ntRHFlDy20250516 |
| 16-May-2025 14:08:33 | 166 | 910.5000 | XLON | 07002070000041945-E0N4ntRHFmD820250516 |
| 16-May-2025 14:10:14 | 780 | 911.0000 | XLON | 05002050000041803-E0N4ntRHFnMW20250516 |
| 16-May-2025 14:10:14 | 422 | 911.0000 | XLON | 05002050000041803-E0N4ntRHFnMR20250516 |
| 16-May-2025 14:12:54 | 251 | 911.0000 | XLON | 05002050000042107-E0N4ntRHFp8J20250516 |
| 16-May-2025 14:12:54 | 125 | 911.0000 | XLON | 05002050000042107-E0N4ntRHFp8L20250516 |
| 16-May-2025 14:13:33 | 193 | 911.0000 | XLON | 07002070000042490-E0N4ntRHFpdb20250516 |
| 16-May-2025 14:14:34 | 764 | 911.0000 | XLON | 05002050000042333-E0N4ntRHFqay20250516 |
| 16-May-2025 14:16:14 | 249 | 911.0000 | XLON | 05002050000042557-E0N4ntRHFrwX20250516 |
| 16-May-2025 14:16:14 | 261 | 911.0000 | XLON | 05002050000042557-E0N4ntRHFrwb20250516 |
| 16-May-2025 14:16:14 | 111 | 911.0000 | XLON | 05002050000042557-E0N4ntRHFrwZ20250516 |
| 16-May-2025 14:17:54 | 262 | 911.0000 | XLON | 05002050000042730-E0N4ntRHFtA420250516 |
| 16-May-2025 14:18:33 | 201 | 911.0000 | XLON | 05002050000042804-E0N4ntRHFtgi20250516 |
| 16-May-2025 14:19:34 | 644 | 911.0000 | XLON | 05002050000042915-E0N4ntRHFv2a20250516 |
| 16-May-2025 14:20:27 | 840 | 910.5000 | XLON | 07002070000042078-E0N4ntRHFvjv20250516 |
| 16-May-2025 14:22:54 | 296 | 910.5000 | XLON | 07002070000043500-E0N4ntRHFxlZ20250516 |
| 16-May-2025 14:23:12 | 855 | 910.0000 | XLON | 07002070000043407-E0N4ntRHFy4I20250516 |
| 16-May-2025 14:28:01 | 1227 | 910.5000 | XLON | 05002050000043904-E0N4ntRHG2gJ20250516 |
| 16-May-2025 14:28:33 | 139 | 910.5000 | XLON | 07002070000044304-E0N4ntRHG3iH20250516 |
| 16-May-2025 14:28:33 | 125 | 910.5000 | XLON | 07002070000044304-E0N4ntRHG3iJ20250516 |
| 16-May-2025 14:28:33 | 523 | 910.5000 | XLON | 07002070000044304-E0N4ntRHG3iL20250516 |
| 16-May-2025 14:30:30 | 619 | 910.0000 | XLON | 05002050000043468-E0N4ntRHG8Ki20250516 |
| 16-May-2025 14:30:30 | 40 | 910.0000 | XLON | 05002050000043468-E0N4ntRHG8JH20250516 |
| 16-May-2025 14:30:49 | 913 | 909.5000 | XLON | 05002050000043335-E0N4ntRHG9BD20250516 |
| 16-May-2025 14:32:00 | 1134 | 909.5000 | XLON | 07002070000045056-E0N4ntRHGCbS20250516 |
| 16-May-2025 14:33:56 | 905 | 909.5000 | XLON | 07002070000045329-E0N4ntRHGG0L20250516 |
| 16-May-2025 14:34:53 | 13 | 909.0000 | XLON | 07002070000044885-E0N4ntRHGHpX20250516 |
| 16-May-2025 14:34:53 | 275 | 909.0000 | XLON | 05002050000044615-E0N4ntRHGHpt20250516 |
| 16-May-2025 14:34:53 | 280 | 909.0000 | XLON | 05002050000044768-E0N4ntRHGHpv20250516 |
| 16-May-2025 14:34:53 | 322 | 909.0000 | XLON | 07002070000044885-E0N4ntRHGHpr20250516 |
| 16-May-2025 14:40:37 | 883 | 909.5000 | XLON | 05002050000045335-E0N4ntRHGT7I20250516 |
| 16-May-2025 14:40:37 | 1104 | 909.5000 | XLON | 07002070000045594-E0N4ntRHGT7G20250516 |
| 16-May-2025 14:40:57 | 486 | 909.5000 | XLON | 05002050000046323-E0N4ntRHGTfW20250516 |
| 16-May-2025 14:43:53 | 497 | 909.5000 | XLON | 05002050000046637-E0N4ntRHGYVq20250516 |
| 16-May-2025 14:43:53 | 408 | 909.5000 | XLON | 05002050000046637-E0N4ntRHGYVs20250516 |
| 16-May-2025 14:43:57 | 11 | 909.0000 | XLON | 07002070000046602-E0N4ntRHGYa020250516 |
| 16-May-2025 14:43:57 | 1218 | 909.0000 | XLON | 07002070000046602-E0N4ntRHGYaB20250516 |
| 16-May-2025 14:46:54 | 255 | 909.5000 | XLON | 07002070000047648-E0N4ntRHGdV620250516 |
| 16-May-2025 14:46:54 | 672 | 909.5000 | XLON | 07002070000047648-E0N4ntRHGdV820250516 |
| 16-May-2025 14:48:30 | 1069 | 909.5000 | XLON | 07002070000047909-E0N4ntRHGfxE20250516 |
| 16-May-2025 14:49:30 | 281 | 909.5000 | XLON | 07002070000048211-E0N4ntRHGhId20250516 |
| 16-May-2025 14:50:23 | 1556 | 909.5000 | XLON | 07002070000048275-E0N4ntRHGj0J20250516 |
| 16-May-2025 14:50:45 | 815 | 909.0000 | XLON | 07002070000047280-E0N4ntRHGjbC20250516 |
| 16-May-2025 14:52:02 | 93 | 909.0000 | XLON | 07002070000048604-E0N4ntRHGlOP20250516 |
| 16-May-2025 14:52:02 | 413 | 909.0000 | XLON | 07002070000048604-E0N4ntRHGlON20250516 |
| 16-May-2025 14:53:00 | 472 | 908.5000 | XLON | 05002050000048322-E0N4ntRHGmq320250516 |
| 16-May-2025 14:53:00 | 54 | 908.5000 | XLON | 05002050000048322-E0N4ntRHGmq120250516 |
| 16-May-2025 14:53:47 | 1109 | 908.5000 | XLON | 07002070000048889-E0N4ntRHGnjq20250516 |
| 16-May-2025 14:54:34 | 106 | 908.0000 | XLON | 05002050000048599-E0N4ntRHGp2J20250516 |
| 16-May-2025 14:54:34 | 252 | 908.0000 | XLON | 05002050000048599-E0N4ntRHGp2F20250516 |
| 16-May-2025 14:54:34 | 434 | 908.0000 | XLON | 05002050000048002-E0N4ntRHGp2B20250516 |
| 16-May-2025 14:57:53 | 36 | 908.5000 | XLON | 05002050000049338-E0N4ntRHGuDi20250516 |
| 16-May-2025 14:57:53 | 53 | 908.5000 | XLON | 05002050000049338-E0N4ntRHGuDg20250516 |
| 16-May-2025 15:00:00 | 702 | 908.0000 | XLON | 07002070000049434-E0N4ntRHGxi020250516 |
| 16-May-2025 15:00:00 | 305 | 908.0000 | XLON | 07002070000049453-E0N4ntRHGxi220250516 |
| 16-May-2025 15:00:00 | 909 | 908.5000 | XLON | 05002050000049400-E0N4ntRHGxfU20250516 |
| 16-May-2025 15:00:05 | 597 | 908.5000 | XLON | 07002070000050138-E0N4ntRHGz6Y20250516 |
| 16-May-2025 15:00:15 | 362 | 908.5000 | XLON | 05002050000049964-E0N4ntRHGzXR20250516 |
| 16-May-2025 15:05:17 | 884 | 909.5000 | XLON | 05002050000050537-E0N4ntRHH8if20250516 |
| 16-May-2025 15:06:49 | 1254 | 909.5000 | XLON | 07002070000051415-E0N4ntRHHD6q20250516 |
| 16-May-2025 15:07:42 | 15 | 909.5000 | XLON | 05002050000051648-E0N4ntRHHEmy20250516 |
| 16-May-2025 15:07:42 | 700 | 909.5000 | XLON | 05002050000051648-E0N4ntRHHEmu20250516 |
| 16-May-2025 15:07:42 | 430 | 909.5000 | XLON | 05002050000051648-E0N4ntRHHEmw20250516 |
| 16-May-2025 15:07:45 | 237 | 909.0000 | XLON | 07002070000050505-E0N4ntRHHEtb20250516 |
| 16-May-2025 15:07:45 | 167 | 909.0000 | XLON | 07002070000050505-E0N4ntRHHEtd20250516 |
| 16-May-2025 15:07:45 | 480 | 909.0000 | XLON | 05002050000050340-E0N4ntRHHEtf20250516 |
| 16-May-2025 15:07:50 | 435 | 908.5000 | XLON | 05002050000050207-E0N4ntRHHF0u20250516 |
| 16-May-2025 15:07:52 | 311 | 908.0000 | XLON | 07002070000050443-E0N4ntRHHFQ120250516 |
| 16-May-2025 15:09:37 | 623 | 908.5000 | XLON | 07002070000052295-E0N4ntRHHIMS20250516 |
| 16-May-2025 15:10:21 | 254 | 908.5000 | XLON | 07002070000052295-E0N4ntRHHJsR20250516 |
| 16-May-2025 15:10:21 | 40 | 908.5000 | XLON | 07002070000052295-E0N4ntRHHJsT20250516 |
| 16-May-2025 15:10:21 | 424 | 908.5000 | XLON | 07002070000052419-E0N4ntRHHJsV20250516 |
| 16-May-2025 15:11:53 | 142 | 909.0000 | XLON | 05002050000052456-E0N4ntRHHMDF20250516 |
| 16-May-2025 15:11:53 | 123 | 909.0000 | XLON | 05002050000052456-E0N4ntRHHMDB20250516 |
| 16-May-2025 15:11:53 | 31 | 909.0000 | XLON | 05002050000052456-E0N4ntRHHMD720250516 |
| 16-May-2025 15:11:53 | 33 | 909.0000 | XLON | 05002050000052456-E0N4ntRHHMD920250516 |
| 16-May-2025 15:11:53 | 617 | 909.0000 | XLON | 05002050000052456-E0N4ntRHHMDD20250516 |
| 16-May-2025 15:13:33 | 199 | 908.5000 | XLON | 07002070000052969-E0N4ntRHHOca20250516 |
| 16-May-2025 15:13:33 | 119 | 908.5000 | XLON | 07002070000052969-E0N4ntRHHOcY20250516 |
| 16-May-2025 15:14:33 | 94 | 908.5000 | XLON | 05002050000052897-E0N4ntRHHQE320250516 |
| 16-May-2025 15:14:33 | 40 | 908.5000 | XLON | 05002050000052897-E0N4ntRHHQE520250516 |
| 16-May-2025 15:14:33 | 363 | 908.5000 | XLON | 05002050000052897-E0N4ntRHHQE120250516 |
| 16-May-2025 15:16:47 | 763 | 908.5000 | XLON | 05002050000053014-E0N4ntRHHTit20250516 |
| 16-May-2025 15:17:53 | 56 | 908.5000 | XLON | 05002050000053484-E0N4ntRHHV9Y20250516 |
| 16-May-2025 15:18:33 | 314 | 908.5000 | XLON | 05002050000053590-E0N4ntRHHWFr20250516 |
| 16-May-2025 15:18:48 | 987 | 908.0000 | XLON | 05002050000052004-E0N4ntRHHWWl20250516 |
| 16-May-2025 15:18:59 | 371 | 907.0000 | XLON | 07002070000052420-E0N4ntRHHX2B20250516 |
| 16-May-2025 15:24:56 | 1179 | 908.0000 | XLON | 05002050000054318-E0N4ntRHHfiW20250516 |
| 16-May-2025 15:24:56 | 600 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkG20250516 |
| 16-May-2025 15:24:56 | 241 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkQ20250516 |
| 16-May-2025 15:24:56 | 610 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkM20250516 |
| 16-May-2025 15:24:56 | 123 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkI20250516 |
| 16-May-2025 15:24:56 | 343 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkK20250516 |
| 16-May-2025 15:24:56 | 296 | 908.0000 | XLON | 05002050000054812-E0N4ntRHHfkO20250516 |
| 16-May-2025 15:24:56 | 1168 | 907.5000 | XLON | 05002050000054195-E0N4ntRHHfkb20250516 |
| 16-May-2025 15:29:59 | 1128 | 908.0000 | XLON | 07002070000055991-E0N4ntRHHmTN20250516 |
| 16-May-2025 15:30:13 | 124 | 908.0000 | XLON | 07002070000056277-E0N4ntRHHmuv20250516 |
| 16-May-2025 15:30:13 | 145 | 908.0000 | XLON | 07002070000056277-E0N4ntRHHmur20250516 |
| 16-May-2025 15:30:13 | 133 | 908.0000 | XLON | 07002070000056277-E0N4ntRHHmut20250516 |
| 16-May-2025 15:30:13 | 340 | 908.0000 | XLON | 07002070000056277-E0N4ntRHHmux20250516 |
| 16-May-2025 15:31:53 | 33 | 908.0000 | XLON | 07002070000056663-E0N4ntRHHpMZ20250516 |
| 16-May-2025 15:31:53 | 153 | 908.0000 | XLON | 07002070000056663-E0N4ntRHHpMb20250516 |
| 16-May-2025 15:32:45 | 603 | 907.5000 | XLON | 05002050000055133-E0N4ntRHHqYN20250516 |
| 16-May-2025 15:32:45 | 404 | 907.5000 | XLON | 05002050000055652-E0N4ntRHHqYP20250516 |
| 16-May-2025 15:33:33 | 191 | 907.0000 | XLON | 05002050000056726-E0N4ntRHHtih20250516 |
| 16-May-2025 15:33:33 | 34 | 907.0000 | XLON | 05002050000056726-E0N4ntRHHtid20250516 |
| 16-May-2025 15:33:33 | 144 | 907.0000 | XLON | 05002050000056726-E0N4ntRHHtif20250516 |
| 16-May-2025 15:33:33 | 253 | 907.0000 | XLON | 05002050000056726-E0N4ntRHHtij20250516 |
| 16-May-2025 15:33:33 | 293 | 907.0000 | XLON | 05002050000056726-E0N4ntRHHtil20250516 |
| 16-May-2025 15:34:36 | 22 | 906.5000 | XLON | 07002070000056123-E0N4ntRHHvXz20250516 |
| 16-May-2025 15:35:13 | 164 | 907.0000 | XLON | 07002070000057250-E0N4ntRHHwjM20250516 |
| 16-May-2025 15:35:13 | 852 | 907.0000 | XLON | 07002070000057250-E0N4ntRHHwjK20250516 |
| 16-May-2025 15:37:57 | 191 | 908.0000 | XLON | 07002070000057760-E0N4ntRHI0lQ20250516 |
| 16-May-2025 15:38:17 | 1275 | 908.0000 | XLON | 07002070000057816-E0N4ntRHI1AB20250516 |
| 16-May-2025 15:39:57 | 253 | 908.0000 | XLON | 07002070000058069-E0N4ntRHI3es20250516 |
| 16-May-2025 15:39:57 | 208 | 908.0000 | XLON | 07002070000058069-E0N4ntRHI3eq20250516 |
| 16-May-2025 15:40:13 | 209 | 908.0000 | XLON | 07002070000058122-E0N4ntRHI3zd20250516 |
| 16-May-2025 15:40:13 | 938 | 908.0000 | XLON | 07002070000058122-E0N4ntRHI3zf20250516 |
| 16-May-2025 15:41:50 | 1135 | 907.5000 | XLON | 07002070000057568-E0N4ntRHI70A20250516 |
| 16-May-2025 15:41:50 | 239 | 907.5000 | XLON | 07002070000057568-E0N4ntRHI70D20250516 |
| 16-May-2025 15:50:04 | 1470 | 910.0000 | XLON | 07002070000059975-E0N4ntRHII2p20250516 |
| 16-May-2025 15:50:04 | 1031 | 910.0000 | XLON | 05002050000059498-E0N4ntRHII1n20250516 |
| 16-May-2025 15:50:05 | 310 | 910.0000 | XLON | 05002050000059720-E0N4ntRHII4C20250516 |
| 16-May-2025 15:50:13 | 858 | 910.0000 | XLON | 07002070000060012-E0N4ntRHIIJu20250516 |
| 16-May-2025 15:50:13 | 36 | 910.0000 | XLON | 07002070000060012-E0N4ntRHIIKB20250516 |
| 16-May-2025 15:52:41 | 211 | 910.0000 | XLON | 07002070000060012-E0N4ntRHILRQ20250516 |
| 16-May-2025 15:52:41 | 72 | 910.0000 | XLON | 07002070000060012-E0N4ntRHILRM20250516 |
| 16-May-2025 15:52:41 | 609 | 910.0000 | XLON | 05002050000060000-E0N4ntRHILRU20250516 |
| 16-May-2025 15:52:56 | 228 | 909.5000 | XLON | 05002050000060012-E0N4ntRHILim20250516 |
| 16-May-2025 15:52:56 | 796 | 909.5000 | XLON | 07002070000059568-E0N4ntRHILii20250516 |
| 16-May-2025 15:52:56 | 254 | 909.5000 | XLON | 05002050000059291-E0N4ntRHILik20250516 |
| 16-May-2025 15:54:34 | 1208 | 909.5000 | XLON | 07002070000060814-E0N4ntRHINxr20250516 |
| 16-May-2025 15:55:13 | 237 | 910.0000 | XLON | 07002070000060997-E0N4ntRHIOrC20250516 |
| 16-May-2025 15:55:25 | 69 | 909.5000 | XLON | 07002070000060814-E0N4ntRHIPCQ20250516 |
| 16-May-2025 15:56:46 | 738 | 909.5000 | XLON | 05002050000060891-E0N4ntRHIQsn20250516 |
| 16-May-2025 15:56:49 | 734 | 909.0000 | XLON | 07002070000060274-E0N4ntRHIR7b20250516 |
| 16-May-2025 15:56:49 | 253 | 909.0000 | XLON | 07002070000060679-E0N4ntRHIR7d20250516 |
| 16-May-2025 15:57:20 | 997 | 909.0000 | XLON | 05002050000061014-E0N4ntRHIRi320250516 |
| 16-May-2025 15:59:27 | 730 | 908.5000 | XLON | 05002050000060584-E0N4ntRHIUId20250516 |
| 16-May-2025 16:00:22 | 420 | 909.0000 | XLON | 05002050000061710-E0N4ntRHIWIO20250516 |
| 16-May-2025 16:00:22 | 606 | 909.0000 | XLON | 05002050000061710-E0N4ntRHIWIS20250516 |
| 16-May-2025 16:04:15 | 1041 | 910.5000 | XLON | 05002050000062478-E0N4ntRHId1O20250516 |
| 16-May-2025 16:05:40 | 1042 | 910.5000 | XLON | 07002070000062903-E0N4ntRHIeZo20250516 |
| 16-May-2025 16:06:34 | 56 | 911.0000 | XLON | 05002050000062929-E0N4ntRHIfd620250516 |
| 16-May-2025 16:06:38 | 71 | 911.0000 | XLON | 05002050000062939-E0N4ntRHIfhG20250516 |
| 16-May-2025 16:06:39 | 1077 | 911.0000 | XLON | 05002050000062939-E0N4ntRHIfhv20250516 |
| 16-May-2025 16:06:51 | 142 | 911.0000 | XLON | 05002050000062939-E0N4ntRHIfpB20250516 |
| 16-May-2025 16:08:22 | 1366 | 911.0000 | XLON | 05002050000063250-E0N4ntRHIhls20250516 |
| 16-May-2025 16:09:49 | 288 | 910.0000 | XLON | 07002070000062929-E0N4ntRHIjow20250516 |
| 16-May-2025 16:09:49 | 1144 | 910.0000 | XLON | 05002050000062449-E0N4ntRHIjou20250516 |
| 16-May-2025 16:09:49 | 1020 | 910.0000 | XLON | 07002070000063494-E0N4ntRHIjoy20250516 |
| 16-May-2025 16:12:58 | 13 | 910.5000 | XLON | 07002070000064282-E0N4ntRHIo0b20250516 |
| 16-May-2025 16:13:13 | 1150 | 910.5000 | XLON | 07002070000064282-E0N4ntRHIoJB20250516 |
| 16-May-2025 16:14:33 | 981 | 910.5000 | XLON | 07002070000064895-E0N4ntRHIpwm20250516 |
| 16-May-2025 16:15:53 | 1381 | 910.5000 | XLON | 05002050000064998-E0N4ntRHIryA20250516 |
| 16-May-2025 16:15:53 | 50 | 910.5000 | XLON | 07002070000064895-E0N4ntRHIry420250516 |
| 16-May-2025 16:17:26 | 249 | 910.5000 | XLON | 07002070000065855-E0N4ntRHIugN20250516 |
| 16-May-2025 16:19:15 | 608 | 911.0000 | XLON | 07002070000066320-E0N4ntRHIx9H20250516 |
| 16-May-2025 16:19:16 | 1865 | 911.0000 | XLON | 05002050000066095-E0N4ntRHIxBV20250516 |
| 16-May-2025 16:19:26 | 941 | 910.5000 | XLON | 07002070000065855-E0N4ntRHIxQY20250516 |
| 16-May-2025 16:19:26 | 228 | 910.5000 | XLON | 05002050000065736-E0N4ntRHIxQa20250516 |
| 16-May-2025 16:19:57 | 419 | 910.0000 | XLON | 07002070000063902-E0N4ntRHIy3N20250516 |
| 16-May-2025 16:19:57 | 291 | 910.0000 | XLON | 07002070000065997-E0N4ntRHIy3V20250516 |
| 16-May-2025 16:19:57 | 358 | 910.0000 | XLON | 07002070000063902-E0N4ntRHIy3L20250516 |
| 16-May-2025 16:19:57 | 273 | 910.0000 | XLON | 05002050000064356-E0N4ntRHIy3P20250516 |
| 16-May-2025 16:19:57 | 284 | 910.0000 | XLON | 07002070000065453-E0N4ntRHIy3R20250516 |
| 16-May-2025 16:19:57 | 262 | 910.0000 | XLON | 05002050000065699-E0N4ntRHIy3T20250516 |
| 16-May-2025 16:22:58 | 529 | 909.5000 | XLON | 07002070000066930-E0N4ntRHJ2IL20250516 |
| 16-May-2025 16:22:58 | 810 | 909.5000 | XLON | 07002070000066558-E0N4ntRHJ2ID20250516 |
| 16-May-2025 16:24:29 | 642 | 909.5000 | XLON | 07002070000067262-E0N4ntRHJ49g20250516 |
| 16-May-2025 16:25:00 | 545 | 909.5000 | XLON | 07002070000067262-E0N4ntRHJ4nh20250516 |
| 16-May-2025 16:25:00 | 253 | 909.5000 | XLON | 07002070000067262-E0N4ntRHJ4nd20250516 |
| 16-May-2025 16:25:13 | 344 | 909.0000 | XLON | 05002050000066335-E0N4ntRHJ5S220250516 |
| 16-May-2025 16:26:12 | 123 | 909.5000 | XLON | 07002070000067947-E0N4ntRHJ7Tv20250516 |
| 16-May-2025 16:26:12 | 707 | 909.5000 | XLON | 07002070000067947-E0N4ntRHJ7Tt20250516 |
| 16-May-2025 16:27:25 | 331 | 910.0000 | XLON | 07002070000068255-E0N4ntRHJ92G20250516 |
| 16-May-2025 16:27:25 | 27 | 910.0000 | XLON | 07002070000068255-E0N4ntRHJ92E20250516 |
| 16-May-2025 16:27:25 | 637 | 910.0000 | XLON | 07002070000068255-E0N4ntRHJ92I20250516 |
| 16-May-2025 16:27:49 | 367 | 910.0000 | XLON | 05002050000068124-E0N4ntRHJ9Z920250516 |
| 16-May-2025 16:27:49 | 194 | 910.0000 | XLON | 05002050000068124-E0N4ntRHJ9ZB20250516 |
| 16-May-2025 16:27:49 | 216 | 910.0000 | XLON | 05002050000068124-E0N4ntRHJ9ZD20250516 |
| 16-May-2025 16:27:49 | 338 | 910.0000 | XLON | 05002050000068124-E0N4ntRHJ9ZF20250516 |
| 16-May-2025 16:28:42 | 205 | 910.0000 | XLON | 05002050000068413-E0N4ntRHJBIr20250516 |
| 16-May-2025 16:28:55 | 2201 | 910.0000 | XLON | 05002050000068472-E0N4ntRHJBp220250516 |
For further information please contact:
Beazley plc
Lorna Edwards
+44 (0) 207 667 0782
Note to editors:
Beazley plc (BEZ.L), is the parent company of specialist insurance businesses with operations in Europe, North America, Latin America, and Asia. Beazley manages seven Lloyd's syndicates and, in 2024, underwrote gross premiums worldwide of $6,164.1million. All Lloyd's syndicates are rated A by A.M. Best.
Beazley's underwriters in the United States focus on writing a range of specialist insurance products. In the admitted market, coverage is provided by Beazley Insurance Company, Inc., an A.M. Best A rated carrier licensed in all 50 states and its subsidiary, Beazley America Insurance Company, Inc. In the surplus lines market, coverage is provided by the Beazley syndicates at Lloyd's, and from 1 January 2024, also from Beazley Excess and Surplus Insurance, Inc.
Beazley's European insurance company, Beazley Insurance dac, is regulated by the Central Bank of Ireland and is A rated by A.M. Best and A+ by Fitch.
Beazley is a market leader in many of its chosen lines, which include Professional Indemnity, Cyber Liability, Property, Marine, Reinsurance, Accident and Life, and Political Risks and Contingency business.
For more information please go to: www.beazley.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.