National Storage Mechanism | Additional information
RNS Number : 3316A
London Stock Exchange Group PLC
23 September 2025
 

23 September 2025

 

London Stock Exchange Group plc ("LSEG")

 

Transactions in Own Shares

 

 

LSEG announces it has purchased the following number of its ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange as part of its share buyback programme, as announced on 04 August 2025.

 

Date of purchase:

22 September 2025

 

 

Aggregate number of ordinary shares purchased:

80,832

 

 

Lowest price paid per share:

81.2600

 

 

Highest price paid per share:

82.3200

 

 

Average price paid per share:

81.9493

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 20,762,000 of its ordinary shares of 679/86 pence each in treasury and has 522,837,966 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 522,837,966. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018, as implemented, retained, amended, extended, re-enacted or otherwise given effect in the United Kingdom from 1 January 2021 and as amended or supplemented in the United Kingdom thereafter), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

     Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222

 

     Peregrine Riviere (Investors): [email protected]

 

 

 

 

 

 


Schedule of Purchases

 

Shares purchased: 80,832 (ISIN: GB00B0SWJX34)

 

Date of purchases: 22 September 2025

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

81.9544

76,729

81.2600

82.3200

Turquoise

81.8542

4,103

81.2600

82.2800

 

Detailed information:

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-09-22

08:44:00 BST

126

81.4200

XLON

1300104392744880

2025-09-22

08:44:00 BST

202

81.4200

TRQX

1300104396936310

2025-09-22

08:44:12 BST

129

81.3600

XLON

1300104392744910

2025-09-22

08:44:12 BST

224

81.3600

TRQX

1300104396936333

2025-09-22

08:46:19 BST

132

81.3200

XLON

1300104392745073

2025-09-22

08:46:19 BST

109

81.3200

TRQX

1300104396936546

2025-09-22

08:46:19 BST

118

81.3200

TRQX

1300104396936547

2025-09-22

08:48:07 BST

125

81.2800

XLON

1300104392745201

2025-09-22

08:48:41 BST

72

81.2600

XLON

1300104392745275

2025-09-22

08:53:08 BST

125

81.4200

XLON

1300104392745666

2025-09-22

08:53:29 BST

129

81.3800

XLON

1300104392745690

2025-09-22

08:55:47 BST

128

81.3600

XLON

1300104392745802

2025-09-22

08:55:48 BST

12

81.3400

XLON

1300104392745807

2025-09-22

08:55:48 BST

79

81.3200

XLON

1300104392745808

2025-09-22

08:55:52 BST

34

81.3200

XLON

1300104392745826

2025-09-22

08:55:52 BST

15

81.3200

XLON

1300104392745827

2025-09-22

08:55:53 BST

127

81.3200

XLON

1300104392745843

2025-09-22

08:56:25 BST

128

81.3200

XLON

1300104392745874

2025-09-22

08:56:25 BST

77

81.3400

XLON

1300104392745875

2025-09-22

08:56:25 BST

26

81.3400

XLON

1300104392745876

2025-09-22

08:56:25 BST

17

81.3400

XLON

1300104392745877

2025-09-22

08:56:25 BST

10

81.3400

XLON

1300104392745878

2025-09-22

08:56:25 BST

80

81.3400

XLON

1300104392745879

2025-09-22

08:56:25 BST

34

81.3400

XLON

1300104392745880

2025-09-22

08:56:25 BST

36

81.3400

XLON

1300104392745881

2025-09-22

08:56:25 BST

35

81.3400

XLON

1300104392745882

2025-09-22

08:56:25 BST

2

81.3400

XLON

1300104392745883

2025-09-22

08:56:26 BST

77

81.3200

XLON

1300104392745886

2025-09-22

08:56:27 BST

82

81.3200

XLON

1300104392745887

2025-09-22

08:57:07 BST

126

81.2800

XLON

1300104392745953

2025-09-22

08:57:07 BST

81

81.2800

XLON

1300104392745956

2025-09-22

08:57:07 BST

2

81.2800

XLON

1300104392745957

2025-09-22

08:57:09 BST

77

81.2800

XLON

1300104392745960

2025-09-22

08:57:09 BST

77

81.2600

XLON

1300104392745962

2025-09-22

08:57:09 BST

10

81.2600

XLON

1300104392745963

2025-09-22

08:57:10 BST

77

81.2600

XLON

1300104392745964

2025-09-22

08:57:11 BST

80

81.2600

XLON

1300104392745967

2025-09-22

08:57:11 BST

77

81.2600

XLON

1300104392745968

2025-09-22

08:57:11 BST

81

81.2600

XLON

1300104392745969

2025-09-22

08:57:12 BST

85

81.2600

XLON

1300104392745971

2025-09-22

08:57:12 BST

77

81.2600

XLON

1300104392745972

2025-09-22

08:58:05 BST

39

81.3000

XLON

1300104392746009

2025-09-22

08:58:05 BST

88

81.3000

XLON

1300104392746010

2025-09-22

09:00:00 BST

59

81.3200

XLON

1300104392746162

2025-09-22

09:00:00 BST

45

81.3200

XLON

1300104392746163

2025-09-22

09:00:00 BST

131

81.3000

XLON

1300104392746176

2025-09-22

09:00:00 BST

2

81.3000

XLON

1300104392746177

2025-09-22

09:00:30 BST

125

81.4200

XLON

1300104392746320

2025-09-22

09:00:45 BST

77

81.4800

XLON

1300104392746376

2025-09-22

09:00:45 BST

77

81.5000

XLON

1300104392746377

2025-09-22

09:00:45 BST

104

81.5000

XLON

1300104392746378

2025-09-22

09:00:45 BST

10

81.5000

XLON

1300104392746379

2025-09-22

09:00:45 BST

26

81.5000

XLON

1300104392746380

2025-09-22

09:00:45 BST

23

81.5000

XLON

1300104392746381

2025-09-22

09:00:46 BST

77

81.5000

XLON

1300104392746395

2025-09-22

09:00:46 BST

134

81.5000

XLON

1300104392746396

2025-09-22

09:00:47 BST

85

81.4400

XLON

1300104392746410

2025-09-22

09:00:47 BST

45

81.4400

XLON

1300104392746411

2025-09-22

09:00:47 BST

86

81.4400

TRQX

1300104396938090

2025-09-22

09:00:55 BST

132

81.3800

XLON

1300104392746441

2025-09-22

09:01:02 BST

126

81.3400

XLON

1300104392746446

2025-09-22

09:01:31 BST

45

81.3200

XLON

1300104392746466

2025-09-22

09:01:50 BST

127

81.4600

XLON

1300104392746506

2025-09-22

09:01:51 BST

125

81.5000

XLON

1300104392746520

2025-09-22

09:01:51 BST

20

81.5000

XLON

1300104392746526

2025-09-22

09:01:51 BST

35

81.5000

XLON

1300104392746527

2025-09-22

09:01:51 BST

12

81.5000

XLON

1300104392746528

2025-09-22

09:01:53 BST

77

81.4800

XLON

1300104392746530

2025-09-22

09:01:53 BST

10

81.4800

XLON

1300104392746531

2025-09-22

09:02:18 BST

80

81.5200

XLON

1300104392746580

2025-09-22

09:02:18 BST

79

81.5200

XLON

1300104392746581

2025-09-22

09:02:18 BST

81

81.5200

XLON

1300104392746582

2025-09-22

09:03:22 BST

62

81.5400

XLON

1300104392746654

2025-09-22

09:03:22 BST

70

81.5400

XLON

1300104392746655

2025-09-22

09:03:22 BST

77

81.5600

XLON

1300104392746656

2025-09-22

09:03:22 BST

10

81.5600

XLON

1300104392746657

2025-09-22

09:03:22 BST

10

81.5600

XLON

1300104392746658

2025-09-22

09:03:22 BST

80

81.5600

XLON

1300104392746659

2025-09-22

09:04:40 BST

77

81.5600

XLON

1300104392746781

2025-09-22

09:04:53 BST

97

81.6000

XLON

1300104392746801

2025-09-22

09:04:53 BST

35

81.6000

XLON

1300104392746802

2025-09-22

09:06:28 BST

126

81.5600

XLON

1300104392746925

2025-09-22

09:06:28 BST

4

81.5600

XLON

1300104392746926

2025-09-22

09:07:02 BST

77

81.5600

XLON

1300104392746987

2025-09-22

09:07:02 BST

2

81.5600

XLON

1300104392746988

2025-09-22

09:08:21 BST

79

81.5400

TRQX

1300104396938954

2025-09-22

09:09:38 BST

126

81.5800

XLON

1300104392747242

2025-09-22

09:10:22 BST

66

81.5400

XLON

1300104392747297

2025-09-22

09:10:22 BST

62

81.5400

XLON

1300104392747298

2025-09-22

09:10:22 BST

75

81.5400

TRQX

1300104396939185

2025-09-22

09:12:23 BST

77

81.6200

XLON

1300104392747521

2025-09-22

09:12:26 BST

131

81.5800

XLON

1300104392747534

2025-09-22

09:12:38 BST

126

81.5400

XLON

1300104392747560

2025-09-22

09:12:38 BST

6

81.5400

XLON

1300104392747561

2025-09-22

09:13:08 BST

127

81.5000

XLON

1300104392747632

2025-09-22

09:13:08 BST

26

81.5200

XLON

1300104392747637

2025-09-22

09:13:08 BST

77

81.5400

XLON

1300104392747638

2025-09-22

09:13:08 BST

18

81.5400

XLON

1300104392747639

2025-09-22

09:13:08 BST

26

81.5400

XLON

1300104392747640

2025-09-22

09:13:08 BST

78

81.5400

XLON

1300104392747641

2025-09-22

09:13:08 BST

86

81.5600

XLON

1300104392747642

2025-09-22

09:13:08 BST

6

81.5600

XLON

1300104392747643

2025-09-22

09:14:53 BST

127

81.5400

XLON

1300104392747776

2025-09-22

09:18:13 BST

77

81.5800

XLON

1300104392747986

2025-09-22

09:18:13 BST

36

81.5800

XLON

1300104392747987

2025-09-22

09:18:43 BST

77

81.6200

XLON

1300104392748033

2025-09-22

09:18:44 BST

132

81.6000

XLON

1300104392748035

2025-09-22

09:18:48 BST

77

81.6000

XLON

1300104392748046

2025-09-22

09:18:48 BST

10

81.6000

XLON

1300104392748047

2025-09-22

09:18:48 BST

10

81.6000

XLON

1300104392748048

2025-09-22

09:18:48 BST

81

81.6000

XLON

1300104392748049

2025-09-22

09:18:48 BST

74

81.5800

TRQX

1300104396939817

2025-09-22

09:18:50 BST

41

81.5600

XLON

1300104392748055

2025-09-22

09:18:50 BST

85

81.5600

XLON

1300104392748056

2025-09-22

09:19:22 BST

100

81.5400

XLON

1300104392748098

2025-09-22

09:19:22 BST

125

81.5200

XLON

1300104392748099

2025-09-22

09:19:25 BST

77

81.5000

XLON

1300104392748118

2025-09-22

09:19:25 BST

10

81.5000

XLON

1300104392748119

2025-09-22

09:19:33 BST

120

81.5000

XLON

1300104392748129

2025-09-22

09:19:34 BST

126

81.5000

XLON

1300104392748133

2025-09-22

09:20:26 BST

77

81.5000

XLON

1300104392748194

2025-09-22

09:20:27 BST

50

81.5000

XLON

1300104392748209

2025-09-22

09:20:27 BST

77

81.5000

XLON

1300104392748210

2025-09-22

09:20:58 BST

77

81.5000

XLON

1300104392748266

2025-09-22

09:20:58 BST

2

81.5000

XLON

1300104392748267

2025-09-22

09:20:58 BST

18

81.5000

XLON

1300104392748268

2025-09-22

09:20:58 BST

10

81.5000

XLON

1300104392748269

2025-09-22

09:20:58 BST

80

81.5000

XLON

1300104392748270

2025-09-22

09:20:58 BST

69

81.4800

TRQX

1300104396939996

2025-09-22

09:21:01 BST

77

81.4800

XLON

1300104392748281

2025-09-22

09:22:00 BST

77

81.4800

XLON

1300104392748359

2025-09-22

09:22:10 BST

52

81.5000

XLON

1300104392748371

2025-09-22

09:22:10 BST

116

81.5000

XLON

1300104392748372

2025-09-22

09:22:10 BST

105

81.5000

XLON

1300104392748373

2025-09-22

09:22:10 BST

78

81.5000

XLON

1300104392748374

2025-09-22

09:22:10 BST

134

81.5000

XLON

1300104392748375

2025-09-22

09:22:10 BST

31

81.5000

XLON

1300104392748377

2025-09-22

09:22:10 BST

32

81.5000

XLON

1300104392748378

2025-09-22

09:22:10 BST

32

81.5000

XLON

1300104392748379

2025-09-22

09:22:10 BST

77

81.5000

XLON

1300104392748380

2025-09-22

09:22:10 BST

145

81.5000

XLON

1300104392748381

2025-09-22

09:22:11 BST

32

81.5000

XLON

1300104392748382

2025-09-22

09:22:11 BST

33

81.5000

XLON

1300104392748383

2025-09-22

09:22:11 BST

35

81.5000

XLON

1300104392748384

2025-09-22

09:22:11 BST

77

81.5000

XLON

1300104392748385

2025-09-22

09:22:11 BST

107

81.5000

XLON

1300104392748386

2025-09-22

09:22:11 BST

77

81.5000

XLON

1300104392748387

2025-09-22

09:22:11 BST

36

81.5000

XLON

1300104392748388

2025-09-22

09:22:11 BST

34

81.5000

XLON

1300104392748389

2025-09-22

09:22:11 BST

35

81.5000

XLON

1300104392748390

2025-09-22

09:22:11 BST

28

81.5000

XLON

1300104392748391

2025-09-22

09:22:12 BST

36

81.5000

XLON

1300104392748392

2025-09-22

09:22:12 BST

85

81.5000

XLON

1300104392748393

2025-09-22

09:22:12 BST

75

81.5000

XLON

1300104392748394

2025-09-22

09:22:12 BST

36

81.5000

XLON

1300104392748395

2025-09-22

09:22:12 BST

36

81.5000

XLON

1300104392748396

2025-09-22

09:22:12 BST

49

81.5000

XLON

1300104392748397

2025-09-22

09:22:12 BST

242

81.5000

XLON

1300104392748398

2025-09-22

09:22:12 BST

34

81.5000

XLON

1300104392748399

2025-09-22

09:22:12 BST

33

81.5000

XLON

1300104392748400

2025-09-22

09:22:12 BST

8

81.5000

XLON

1300104392748401

2025-09-22

09:22:13 BST

28

81.5000

XLON

1300104392748402

2025-09-22

09:22:13 BST

77

81.5000

XLON

1300104392748403

2025-09-22

09:22:13 BST

36

81.5000

XLON

1300104392748404

2025-09-22

09:22:13 BST

31

81.5000

XLON

1300104392748405

2025-09-22

09:22:13 BST

145

81.5000

XLON

1300104392748406

2025-09-22

09:22:13 BST

33

81.5000

XLON

1300104392748407

2025-09-22

09:22:13 BST

36

81.5000

XLON

1300104392748408

2025-09-22

09:22:13 BST

77

81.5000

XLON

1300104392748409

2025-09-22

09:22:13 BST

35

81.5000

XLON

1300104392748410

2025-09-22

09:22:13 BST

136

81.5000

XLON

1300104392748411

2025-09-22

09:22:13 BST

129

81.4600

XLON

1300104392748412

2025-09-22

09:22:13 BST

77

81.4600

XLON

1300104392748413

2025-09-22

09:22:13 BST

18

81.4600

XLON

1300104392748414

2025-09-22

09:22:13 BST

76

81.4600

XLON

1300104392748415

2025-09-22

09:22:24 BST

132

81.4200

XLON

1300104392748436

2025-09-22

09:23:14 BST

125

81.4000

XLON

1300104392748511

2025-09-22

09:23:34 BST

75

81.4000

XLON

1300104392748537

2025-09-22

09:23:34 BST

1

81.4000

XLON

1300104392748538

2025-09-22

09:23:34 BST

77

81.4000

XLON

1300104392748539

2025-09-22

09:23:34 BST

10

81.4000

XLON

1300104392748540

2025-09-22

09:23:34 BST

85

81.4000

XLON

1300104392748541

2025-09-22

09:23:54 BST

127

81.3600

XLON

1300104392748551

2025-09-22

09:24:01 BST

73

81.3200

XLON

1300104392748563

2025-09-22

09:24:01 BST

59

81.3200

XLON

1300104392748564

2025-09-22

09:25:01 BST

69

81.3200

XLON

1300104392748639

2025-09-22

09:25:22 BST

79

81.3200

XLON

1300104392748683

2025-09-22

09:25:31 BST

16

81.3000

XLON

1300104392748702

2025-09-22

09:25:32 BST

112

81.3000

XLON

1300104392748703

2025-09-22

09:26:45 BST

18

81.3200

XLON

1300104392748778

2025-09-22

09:26:45 BST

77

81.3200

XLON

1300104392748779

2025-09-22

09:26:45 BST

80

81.3200

XLON

1300104392748780

2025-09-22

09:26:45 BST

77

81.3200

XLON

1300104392748781

2025-09-22

09:26:52 BST

77

81.3200

XLON

1300104392748788

2025-09-22

09:26:52 BST

139

81.3200

XLON

1300104392748789

2025-09-22

09:29:02 BST

60

81.3200

XLON

1300104392748922

2025-09-22

09:29:02 BST

69

81.3200

XLON

1300104392748923

2025-09-22

09:29:02 BST

67

81.3200

TRQX

1300104396940812

2025-09-22

09:29:31 BST

95

81.3400

XLON

1300104392748939

2025-09-22

09:29:31 BST

30

81.3400

XLON

1300104392748940

2025-09-22

09:29:31 BST

1

81.3400

XLON

1300104392748941

2025-09-22

09:29:31 BST

99

81.3400

XLON

1300104392748942

2025-09-22

09:29:31 BST

57

81.3400

XLON

1300104392748943

2025-09-22

09:30:11 BST

107

81.3600

XLON

1300104392748991

2025-09-22

09:30:47 BST

129

81.3200

XLON

1300104392749014

2025-09-22

09:31:28 BST

126

81.3000

XLON

1300104392749067

2025-09-22

09:32:21 BST

5

81.3000

XLON

1300104392749093

2025-09-22

09:33:03 BST

80

81.3000

XLON

1300104392749124

2025-09-22

09:34:01 BST

128

81.2600

XLON

1300104392749204

2025-09-22

09:34:01 BST

67

81.2600

TRQX

1300104396941351

2025-09-22

09:34:28 BST

132

81.2800

XLON

1300104392749253

2025-09-22

09:35:14 BST

80

81.3200

XLON

1300104392749291

2025-09-22

09:37:00 BST

66

81.3200

TRQX

1300104396941647

2025-09-22

09:37:45 BST

95

81.3400

XLON

1300104392749432

2025-09-22

09:37:45 BST

125

81.3000

XLON

1300104392749434

2025-09-22

09:37:45 BST

82

81.3200

XLON

1300104392749441

2025-09-22

09:42:29 BST

132

81.3600

XLON

1300104392749684

2025-09-22

09:43:44 BST

125

81.4000

XLON

1300104392749754

2025-09-22

09:43:50 BST

96

81.4200

XLON

1300104392749759

2025-09-22

09:43:50 BST

138

81.4200

XLON

1300104392749760

2025-09-22

09:45:59 BST

96

81.4000

XLON

1300104392749844

2025-09-22

09:45:59 BST

31

81.4000

XLON

1300104392749845

2025-09-22

09:45:59 BST

80

81.4000

XLON

1300104392749846

2025-09-22

09:45:59 BST

10

81.4000

XLON

1300104392749847

2025-09-22

09:45:59 BST

69

81.3800

TRQX

1300104396942402

2025-09-22

09:46:13 BST

90

81.4200

XLON

1300104392749854

2025-09-22

09:47:08 BST

132

81.6800

XLON

1300104392749961

2025-09-22

09:47:30 BST

129

81.6400

XLON

1300104392749993

2025-09-22

09:50:45 BST

128

81.6800

XLON

1300104392750273

2025-09-22

09:50:45 BST

71

81.7000

TRQX

1300104396942855

2025-09-22

09:53:45 BST

10

81.7000

XLON

1300104392750548

2025-09-22

09:53:45 BST

23

81.7000

XLON

1300104392750549

2025-09-22

09:53:45 BST

53

81.7000

XLON

1300104392750550

2025-09-22

09:55:11 BST

126

81.8400

XLON

1300104392750740

2025-09-22

09:55:11 BST

67

81.8400

TRQX

1300104396943197

2025-09-22

09:56:20 BST

127

81.8600

XLON

1300104392750820

2025-09-22

09:56:29 BST

120

81.8600

XLON

1300104392750869

2025-09-22

09:56:29 BST

56

81.8600

XLON

1300104392750870

2025-09-22

09:56:29 BST

96

81.8600

XLON

1300104392750871

2025-09-22

09:56:29 BST

45

81.8600

XLON

1300104392750872

2025-09-22

09:56:32 BST

55

81.8600

XLON

1300104392750879

2025-09-22

09:56:32 BST

24

81.8600

XLON

1300104392750880

2025-09-22

09:56:32 BST

96

81.8600

XLON

1300104392750881

2025-09-22

09:56:32 BST

85

81.8600

XLON

1300104392750882

2025-09-22

09:56:35 BST

52

81.8600

XLON

1300104392750883

2025-09-22

09:56:38 BST

51

81.8600

XLON

1300104392750884

2025-09-22

09:56:44 BST

50

81.8600

XLON

1300104392750888

2025-09-22

09:56:45 BST

132

81.8600

XLON

1300104392750890

2025-09-22

09:57:09 BST

96

81.8600

XLON

1300104392750922

2025-09-22

09:57:09 BST

50

81.8600

XLON

1300104392750923

2025-09-22

09:58:50 BST

96

81.8600

XLON

1300104392750990

2025-09-22

09:58:50 BST

79

81.8600

XLON

1300104392750991

2025-09-22

09:58:50 BST

80

81.8600

XLON

1300104392750992

2025-09-22

09:58:51 BST

72

81.8600

XLON

1300104392750993

2025-09-22

09:58:51 BST

96

81.8600

XLON

1300104392750994

2025-09-22

10:00:48 BST

125

81.9400

XLON

1300104392751389

2025-09-22

10:00:48 BST

33

81.9600

XLON

1300104392751392

2025-09-22

10:00:48 BST

10

81.9600

XLON

1300104392751393

2025-09-22

10:00:48 BST

80

81.9600

XLON

1300104392751394

2025-09-22

10:00:48 BST

96

81.9600

XLON

1300104392751395

2025-09-22

10:01:31 BST

128

81.9400

XLON

1300104392751640

2025-09-22

10:02:32 BST

66

81.9800

TRQX

1300104396943897

2025-09-22

10:03:08 BST

129

81.9600

XLON

1300104392751811

2025-09-22

10:03:14 BST

96

81.9600

XLON

1300104392751821

2025-09-22

10:03:14 BST

96

81.9600

XLON

1300104392751822

2025-09-22

10:03:14 BST

91

81.9600

XLON

1300104392751823

2025-09-22

10:03:14 BST

32

81.9600

XLON

1300104392751827

2025-09-22

10:03:14 BST

38

81.9600

XLON

1300104392751828

2025-09-22

10:03:14 BST

96

81.9600

XLON

1300104392751829

2025-09-22

10:03:28 BST

96

81.9800

XLON

1300104392751841

2025-09-22

10:03:32 BST

125

81.9600

XLON

1300104392751843

2025-09-22

10:05:33 BST

33

81.9400

XLON

1300104392752005

2025-09-22

10:05:33 BST

36

81.9400

XLON

1300104392752006

2025-09-22

10:05:33 BST

55

81.9400

XLON

1300104392752007

2025-09-22

10:09:16 BST

129

81.9400

XLON

1300104392752227

2025-09-22

10:09:16 BST

67

81.9400

TRQX

1300104396944520

2025-09-22

10:09:24 BST

20

81.9800

XLON

1300104392752255

2025-09-22

10:09:24 BST

31

81.9800

XLON

1300104392752256

2025-09-22

10:09:24 BST

38

81.9800

XLON

1300104392752257

2025-09-22

10:09:24 BST

74

81.9800

XLON

1300104392752258

2025-09-22

10:09:26 BST

31

81.9800

XLON

1300104392752259

2025-09-22

10:09:26 BST

32

81.9800

XLON

1300104392752260

2025-09-22

10:09:26 BST

35

81.9800

XLON

1300104392752261

2025-09-22

10:09:26 BST

38

81.9800

XLON

1300104392752262

2025-09-22

10:09:26 BST

37

81.9800

XLON

1300104392752263

2025-09-22

10:09:26 BST

38

81.9800

XLON

1300104392752264

2025-09-22

10:09:26 BST

32

81.9800

XLON

1300104392752265

2025-09-22

10:09:55 BST

131

81.9800

XLON

1300104392752314

2025-09-22

10:09:55 BST

150

81.9800

XLON

1300104392752316

2025-09-22

10:09:55 BST

96

81.9800

XLON

1300104392752317

2025-09-22

10:11:02 BST

66

82.0200

TRQX

1300104396944752

2025-09-22

10:11:03 BST

10

82.0200

XLON

1300104392752415

2025-09-22

10:11:03 BST

96

82.0200

XLON

1300104392752416

2025-09-22

10:11:03 BST

35

82.0200

XLON

1300104392752417

2025-09-22

10:11:03 BST

36

82.0200

XLON

1300104392752418

2025-09-22

10:11:03 BST

35

82.0200

XLON

1300104392752419

2025-09-22

10:11:03 BST

96

82.0200

XLON

1300104392752420

2025-09-22

10:11:03 BST

31

82.0200

XLON

1300104392752421

2025-09-22

10:11:03 BST

37

82.0200

XLON

1300104392752422

2025-09-22

10:11:03 BST

80

82.0200

XLON

1300104392752423

2025-09-22

10:11:03 BST

38

82.0200

XLON

1300104392752424

2025-09-22

10:11:03 BST

96

82.0200

XLON

1300104392752425

2025-09-22

10:11:03 BST

34

82.0200

XLON

1300104392752426

2025-09-22

10:11:03 BST

85

82.0200

XLON

1300104392752427

2025-09-22

10:11:03 BST

31

82.0200

XLON

1300104392752428

2025-09-22

10:11:03 BST

35

82.0200

XLON

1300104392752429

2025-09-22

10:11:03 BST

36

82.0200

XLON

1300104392752430

2025-09-22

10:11:04 BST

34

82.0200

XLON

1300104392752431

2025-09-22

10:11:04 BST

33

82.0200

XLON

1300104392752432

2025-09-22

10:11:04 BST

96

82.0200

XLON

1300104392752433

2025-09-22

10:11:04 BST

35

82.0200

XLON

1300104392752434

2025-09-22

10:11:04 BST

36

82.0200

XLON

1300104392752435

2025-09-22

10:11:04 BST

96

82.0200

XLON

1300104392752436

2025-09-22

10:11:04 BST

36

82.0200

XLON

1300104392752437

2025-09-22

10:11:04 BST

33

82.0200

XLON

1300104392752438

2025-09-22

10:11:04 BST

81

82.0200

XLON

1300104392752439

2025-09-22

10:11:04 BST

35

82.0200

XLON

1300104392752440

2025-09-22

10:11:05 BST

35

82.0200

XLON

1300104392752441

2025-09-22

10:11:05 BST

96

82.0200

XLON

1300104392752442

2025-09-22

10:11:05 BST

37

82.0200

XLON

1300104392752443

2025-09-22

10:11:05 BST

33

82.0200

XLON

1300104392752444

2025-09-22

10:11:05 BST

116

82.0200

XLON

1300104392752445

2025-09-22

10:11:05 BST

38

82.0200

XLON

1300104392752446

2025-09-22

10:11:05 BST

96

82.0200

XLON

1300104392752447

2025-09-22

10:11:05 BST

36

82.0200

XLON

1300104392752448

2025-09-22

10:11:05 BST

36

82.0200

XLON

1300104392752449

2025-09-22

10:12:43 BST

127

82.0200

XLON

1300104392752535

2025-09-22

10:12:44 BST

96

82.0200

XLON

1300104392752539

2025-09-22

10:12:44 BST

36

82.0200

XLON

1300104392752540

2025-09-22

10:12:44 BST

18

82.0200

XLON

1300104392752541

2025-09-22

10:12:44 BST

80

82.0200

XLON

1300104392752542

2025-09-22

10:12:44 BST

72

82.0200

XLON

1300104392752543

2025-09-22

10:12:44 BST

15

82.0200

XLON

1300104392752544

2025-09-22

10:12:45 BST

22

82.0200

XLON

1300104392752550

2025-09-22

10:12:45 BST

35

82.0200

XLON

1300104392752551

2025-09-22

10:12:45 BST

34

82.0200

XLON

1300104392752552

2025-09-22

10:12:45 BST

96

82.0200

XLON

1300104392752553

2025-09-22

10:12:55 BST

6

82.0200

XLON

1300104392752556

2025-09-22

10:12:55 BST

10

82.0200

XLON

1300104392752557

2025-09-22

10:12:55 BST

36

82.0200

XLON

1300104392752558

2025-09-22

10:12:55 BST

36

82.0200

XLON

1300104392752559

2025-09-22

10:12:55 BST

37

82.0200

XLON

1300104392752560

2025-09-22

10:12:55 BST

56

82.0200

XLON

1300104392752561

2025-09-22

10:13:44 BST

21

82.0200

XLON

1300104392752607

2025-09-22

10:13:44 BST

2

82.0200

XLON

1300104392752608

2025-09-22

10:13:44 BST

10

82.0200

XLON

1300104392752609

2025-09-22

10:13:45 BST

96

82.0200

XLON

1300104392752615

2025-09-22

10:13:45 BST

2

82.0200

XLON

1300104392752616

2025-09-22

10:13:45 BST

10

82.0200

XLON

1300104392752617

2025-09-22

10:13:45 BST

80

82.0200

XLON

1300104392752618

2025-09-22

10:15:43 BST

127

81.9800

XLON

1300104392752734

2025-09-22

10:16:46 BST

66

81.9600

TRQX

1300104396945160

2025-09-22

10:17:36 BST

52

81.9600

XLON

1300104392752866

2025-09-22

10:19:30 BST

125

81.9800

XLON

1300104392752958

2025-09-22

10:19:30 BST

25

82.0000

XLON

1300104392752962

2025-09-22

10:19:30 BST

96

82.0000

XLON

1300104392752963

2025-09-22

10:19:30 BST

17

82.0000

XLON

1300104392752964

2025-09-22

10:19:46 BST

37

82.0000

XLON

1300104392752981

2025-09-22

10:19:46 BST

8

82.0000

XLON

1300104392752982

2025-09-22

10:19:46 BST

32

82.0000

XLON

1300104392752983

2025-09-22

10:20:31 BST

129

81.9800

XLON

1300104392753045

2025-09-22

10:20:31 BST

31

82.0000

XLON

1300104392753048

2025-09-22

10:20:31 BST

32

82.0000

XLON

1300104392753049

2025-09-22

10:20:31 BST

96

82.0000

XLON

1300104392753050

2025-09-22

10:20:31 BST

10

82.0000

XLON

1300104392753051

2025-09-22

10:20:31 BST

84

82.0000

XLON

1300104392753052

2025-09-22

10:20:31 BST

34

82.0000

XLON

1300104392753053

2025-09-22

10:20:31 BST

30

82.0000

XLON

1300104392753054

2025-09-22

10:22:00 BST

127

81.9800

XLON

1300104392753113

2025-09-22

10:22:01 BST

86

81.9800

XLON

1300104392753119

2025-09-22

10:22:01 BST

96

81.9800

XLON

1300104392753120

2025-09-22

10:22:01 BST

52

81.9800

XLON

1300104392753121

2025-09-22

10:22:29 BST

129

81.9400

XLON

1300104392753166

2025-09-22

10:22:29 BST

189

81.9400

XLON

1300104392753170

2025-09-22

10:22:29 BST

67

81.9400

TRQX

1300104396945594

2025-09-22

10:22:38 BST

96

81.9400

XLON

1300104392753178

2025-09-22

10:27:01 BST

132

81.9200

XLON

1300104392753570

2025-09-22

10:29:53 BST

76

82.1000

XLON

1300104392753780

2025-09-22

10:29:53 BST

96

82.1000

XLON

1300104392753781

2025-09-22

10:29:53 BST

18

82.1000

XLON

1300104392753782

2025-09-22

10:29:54 BST

131

82.0800

XLON

1300104392753783

2025-09-22

10:29:54 BST

96

82.0800

XLON

1300104392753785

2025-09-22

10:29:54 BST

18

82.0800

XLON

1300104392753786

2025-09-22

10:29:54 BST

75

82.0800

XLON

1300104392753787

2025-09-22

10:29:54 BST

81

82.0800

XLON

1300104392753788

2025-09-22

10:29:54 BST

35

82.0800

XLON

1300104392753789

2025-09-22

10:29:54 BST

12

82.0800

XLON

1300104392753790

2025-09-22

10:29:54 BST

22

82.0800

XLON

1300104392753791

2025-09-22

10:29:54 BST

34

82.0800

XLON

1300104392753792

2025-09-22

10:29:54 BST

96

82.0800

XLON

1300104392753793

2025-09-22

10:29:54 BST

37

82.0800

XLON

1300104392753794

2025-09-22

10:29:54 BST

67

82.0800

TRQX

1300104396946210

2025-09-22

10:31:00 BST

131

82.0800

XLON

1300104392753846

2025-09-22

10:33:11 BST

96

82.1000

XLON

1300104392754050

2025-09-22

10:36:32 BST

125

82.0800

XLON

1300104392754289

2025-09-22

10:36:32 BST

96

82.1000

XLON

1300104392754290

2025-09-22

10:36:32 BST

79

82.1000

XLON

1300104392754291

2025-09-22

10:36:32 BST

79

82.1000

XLON

1300104392754292

2025-09-22

10:36:32 BST

66

82.1000

TRQX

1300104396946632

2025-09-22

10:36:57 BST

128

82.1200

XLON

1300104392754305

2025-09-22

10:41:32 BST

65

82.1200

XLON

1300104392754589

2025-09-22

10:41:32 BST

62

82.1200

XLON

1300104392754590

2025-09-22

10:41:32 BST

66

82.1200

TRQX

1300104396946998

2025-09-22

10:42:26 BST

81

82.1200

XLON

1300104392754650

2025-09-22

10:42:26 BST

50

82.1200

XLON

1300104392754651

2025-09-22

10:42:47 BST

128

82.0800

XLON

1300104392754667

2025-09-22

10:42:47 BST

10

82.1000

XLON

1300104392754669

2025-09-22

10:42:47 BST

96

82.1200

XLON

1300104392754670

2025-09-22

10:42:47 BST

18

82.1200

XLON

1300104392754671

2025-09-22

10:42:47 BST

83

82.1200

XLON

1300104392754672

2025-09-22

10:42:47 BST

83

82.1200

XLON

1300104392754673

2025-09-22

10:42:47 BST

27

82.1200

XLON

1300104392754674

2025-09-22

10:43:56 BST

96

82.1800

XLON

1300104392754721

2025-09-22

10:43:56 BST

31

82.1800

XLON

1300104392754722

2025-09-22

10:43:56 BST

84

82.1800

XLON

1300104392754723

2025-09-22

10:43:56 BST

86

82.1800

XLON

1300104392754724

2025-09-22

10:43:56 BST

20

82.1800

XLON

1300104392754725

2025-09-22

10:43:56 BST

11

82.1800

XLON

1300104392754726

2025-09-22

10:43:56 BST

36

82.1800

XLON

1300104392754727

2025-09-22

10:43:56 BST

96

82.1800

XLON

1300104392754728

2025-09-22

10:43:56 BST

33

82.1800

XLON

1300104392754729

2025-09-22

10:43:56 BST

125

82.1400

XLON

1300104392754731

2025-09-22

10:43:56 BST

67

82.1600

TRQX

1300104396947133

2025-09-22

10:44:08 BST

27

82.1800

XLON

1300104392754743

2025-09-22

10:44:08 BST

52

82.1800

XLON

1300104392754744

2025-09-22

10:44:08 BST

47

82.1800

XLON

1300104392754745

2025-09-22

10:44:18 BST

132

82.1800

XLON

1300104392754754

2025-09-22

10:44:19 BST

96

82.1800

XLON

1300104392754757

2025-09-22

10:44:19 BST

79

82.1800

XLON

1300104392754758

2025-09-22

10:46:06 BST

130

82.1800

XLON

1300104392754863

2025-09-22

10:46:10 BST

150

82.1800

XLON

1300104392754868

2025-09-22

10:46:10 BST

96

82.1800

XLON

1300104392754869

2025-09-22

10:46:10 BST

10

82.1800

XLON

1300104392754870

2025-09-22

10:46:10 BST

18

82.1800

XLON

1300104392754871

2025-09-22

10:46:10 BST

43

82.1800

XLON

1300104392754872

2025-09-22

10:46:41 BST

125

82.1400

XLON

1300104392754901

2025-09-22

10:49:34 BST

5

82.1400

TRQX

1300104396947487

2025-09-22

10:49:34 BST

61

82.1400

TRQX

1300104396947488

2025-09-22

10:51:30 BST

132

82.1400

XLON

1300104392755206

2025-09-22

10:51:34 BST

96

82.1400

XLON

1300104392755216

2025-09-22

10:51:34 BST

76

82.1400

XLON

1300104392755217

2025-09-22

10:51:34 BST

85

82.1400

XLON

1300104392755218

2025-09-22

10:52:51 BST

35

82.2000

XLON

1300104392755309

2025-09-22

10:53:17 BST

128

82.1800

XLON

1300104392755337

2025-09-22

10:53:58 BST

127

82.1400

XLON

1300104392755370

2025-09-22

10:53:58 BST

96

82.1600

XLON

1300104392755373

2025-09-22

10:53:58 BST

18

82.1600

XLON

1300104392755374

2025-09-22

10:53:58 BST

10

82.1600

XLON

1300104392755375

2025-09-22

10:53:58 BST

79

82.1600

XLON

1300104392755376

2025-09-22

10:53:58 BST

79

82.1600

XLON

1300104392755377

2025-09-22

10:55:35 BST

150

82.1400

XLON

1300104392755463

2025-09-22

10:55:35 BST

96

82.1400

XLON

1300104392755464

2025-09-22

10:55:35 BST

58

82.1400

XLON

1300104392755465

2025-09-22

10:55:35 BST

10

82.1400

XLON

1300104392755466

2025-09-22

10:55:35 BST

3

82.1400

XLON

1300104392755467

2025-09-22

10:56:21 BST

127

82.1000

XLON

1300104392755517

2025-09-22

10:56:21 BST

96

82.1200

XLON

1300104392755521

2025-09-22

10:56:21 BST

18

82.1200

XLON

1300104392755522

2025-09-22

10:56:21 BST

86

82.1200

XLON

1300104392755523

2025-09-22

10:56:21 BST

10

82.1200

XLON

1300104392755524

2025-09-22

10:56:21 BST

84

82.1200

XLON

1300104392755525

2025-09-22

10:56:21 BST

23

82.1200

XLON

1300104392755526

2025-09-22

10:56:21 BST

66

82.1000

TRQX

1300104396948053

2025-09-22

10:56:22 BST

96

82.1000

XLON

1300104392755528

2025-09-22

10:56:22 BST

37

82.1000

XLON

1300104392755529

2025-09-22

10:56:22 BST

32

82.1000

XLON

1300104392755530

2025-09-22

10:56:22 BST

33

82.1000

XLON

1300104392755531

2025-09-22

10:56:26 BST

85

82.1000

XLON

1300104392755539

2025-09-22

10:59:35 BST

130

82.1200

XLON

1300104392755756

2025-09-22

10:59:35 BST

96

82.1400

XLON

1300104392755757

2025-09-22

10:59:35 BST

34

82.1400

XLON

1300104392755758

2025-09-22

10:59:35 BST

83

82.1400

XLON

1300104392755759

2025-09-22

10:59:35 BST

74

82.1400

XLON

1300104392755760

2025-09-22

10:59:35 BST

30

82.1400

XLON

1300104392755761

2025-09-22

11:00:19 BST

131

82.1200

XLON

1300104392755822

2025-09-22

11:01:13 BST

67

82.1200

TRQX

1300104396948479

2025-09-22

11:01:50 BST

125

82.1200

XLON

1300104392755943

2025-09-22

11:02:26 BST

42

82.1200

XLON

1300104392755990

2025-09-22

11:02:26 BST

87

82.1200

XLON

1300104392755991

2025-09-22

11:02:37 BST

129

82.0800

XLON

1300104392756006

2025-09-22

11:02:37 BST

10

82.1000

XLON

1300104392756007

2025-09-22

11:02:37 BST

96

82.1000

XLON

1300104392756008

2025-09-22

11:02:37 BST

85

82.1000

XLON

1300104392756009

2025-09-22

11:03:37 BST

19

82.0800

XLON

1300104392756048

2025-09-22

11:03:37 BST

112

82.0800

XLON

1300104392756049

2025-09-22

11:03:47 BST

128

82.0800

XLON

1300104392756066

2025-09-22

11:03:50 BST

128

82.0400

XLON

1300104392756075

2025-09-22

11:03:50 BST

96

82.0600

XLON

1300104392756076

2025-09-22

11:03:50 BST

10

82.0600

XLON

1300104392756077

2025-09-22

11:03:50 BST

96

82.0800

XLON

1300104392756078

2025-09-22

11:03:50 BST

18

82.0800

XLON

1300104392756079

2025-09-22

11:03:50 BST

75

82.0800

XLON

1300104392756080

2025-09-22

11:03:50 BST

22

82.0800

XLON

1300104392756081

2025-09-22

11:04:34 BST

35

82.0400

XLON

1300104392756159

2025-09-22

11:04:34 BST

96

82.0400

XLON

1300104392756160

2025-09-22

11:05:03 BST

127

82.0400

XLON

1300104392756174

2025-09-22

11:08:29 BST

6

82.1200

XLON

1300104392756484

2025-09-22

11:08:41 BST

82

82.1000

XLON

1300104392756491

2025-09-22

11:09:25 BST

45

82.1000

XLON

1300104392756549

2025-09-22

11:09:47 BST

96

82.1000

XLON

1300104392756579

2025-09-22

11:09:47 BST

10

82.1000

XLON

1300104392756580

2025-09-22

11:09:47 BST

72

82.1000

XLON

1300104392756581

2025-09-22

11:09:47 BST

84

82.1000

XLON

1300104392756582

2025-09-22

11:09:47 BST

67

82.0800

TRQX

1300104396949154

2025-09-22

11:10:36 BST

131

82.1200

XLON

1300104392756652

2025-09-22

11:12:31 BST

126

82.0800

XLON

1300104392756711

2025-09-22

11:15:13 BST

4

82.2000

TRQX

1300104396949550

2025-09-22

11:15:19 BST

80

82.2000

XLON

1300104392756915

2025-09-22

11:15:19 BST

86

82.2000

XLON

1300104392756916

2025-09-22

11:15:19 BST

96

82.2000

XLON

1300104392756917

2025-09-22

11:15:19 BST

55

82.2000

XLON

1300104392756918

2025-09-22

11:15:19 BST

32

82.2000

XLON

1300104392756919

2025-09-22

11:15:19 BST

33

82.2000

XLON

1300104392756920

2025-09-22

11:15:19 BST

39

82.2000

XLON

1300104392756921

2025-09-22

11:15:19 BST

87

82.2000

XLON

1300104392756922

2025-09-22

11:15:19 BST

96

82.2000

XLON

1300104392756923

2025-09-22

11:15:20 BST

96

82.2000

XLON

1300104392756924

2025-09-22

11:15:20 BST

37

82.2000

XLON

1300104392756925

2025-09-22

11:15:20 BST

32

82.2000

XLON

1300104392756926

2025-09-22

11:15:20 BST

36

82.2000

XLON

1300104392756927

2025-09-22

11:15:20 BST

75

82.2000

XLON

1300104392756928

2025-09-22

11:15:20 BST

38

82.2000

XLON

1300104392756929

2025-09-22

11:15:20 BST

96

82.2000

XLON

1300104392756930

2025-09-22

11:15:20 BST

34

82.2000

XLON

1300104392756931

2025-09-22

11:15:20 BST

34

82.2000

XLON

1300104392756932

2025-09-22

11:15:20 BST

80

82.2000

XLON

1300104392756933

2025-09-22

11:18:00 BST

129

82.1600

XLON

1300104392757074

2025-09-22

11:18:00 BST

96

82.1800

XLON

1300104392757078

2025-09-22

11:18:00 BST

81

82.1800

XLON

1300104392757079

2025-09-22

11:18:00 BST

18

82.1800

XLON

1300104392757080

2025-09-22

11:18:00 BST

39

82.1800

XLON

1300104392757081

2025-09-22

11:18:00 BST

39

82.1800

XLON

1300104392757082

2025-09-22

11:18:00 BST

44

82.1800

XLON

1300104392757083

2025-09-22

11:19:42 BST

129

82.1600

XLON

1300104392757179

2025-09-22

11:19:42 BST

96

82.1800

XLON

1300104392757182

2025-09-22

11:19:42 BST

10

82.1800

XLON

1300104392757183

2025-09-22

11:19:42 BST

79

82.1800

XLON

1300104392757184

2025-09-22

11:19:42 BST

73

82.1800

XLON

1300104392757185

2025-09-22

11:22:20 BST

125

82.2600

XLON

1300104392757445

2025-09-22

11:22:20 BST

127

82.2800

XLON

1300104392757447

2025-09-22

11:22:20 BST

10

82.2800

XLON

1300104392757448

2025-09-22

11:22:20 BST

96

82.2800

XLON

1300104392757449

2025-09-22

11:22:20 BST

99

82.2600

TRQX

1300104396949990

2025-09-22

11:22:27 BST

125

82.2200

XLON

1300104392757457

2025-09-22

11:22:27 BST

68

82.2400

XLON

1300104392757458

2025-09-22

11:22:27 BST

96

82.2400

XLON

1300104392757459

2025-09-22

11:22:27 BST

18

82.2400

XLON

1300104392757460

2025-09-22

11:22:32 BST

127

82.2600

XLON

1300104392757476

2025-09-22

11:23:00 BST

135

82.2600

XLON

1300104392757499

2025-09-22

11:23:41 BST

59

82.2200

XLON

1300104392757556

2025-09-22

11:23:41 BST

72

82.2200

XLON

1300104392757557

2025-09-22

11:23:42 BST

87

82.2200

XLON

1300104392757562

2025-09-22

11:26:56 BST

132

82.2200

XLON

1300104392757761

2025-09-22

11:26:56 BST

35

82.2200

XLON

1300104392757765

2025-09-22

11:26:56 BST

76

82.2200

XLON

1300104392757766

2025-09-22

11:26:56 BST

18

82.2200

XLON

1300104392757767

2025-09-22

11:26:56 BST

34

82.2200

XLON

1300104392757768

2025-09-22

11:27:25 BST

37

82.1800

XLON

1300104392757791

2025-09-22

11:27:27 BST

92

82.1800

XLON

1300104392757795

2025-09-22

11:28:31 BST

35

82.2000

XLON

1300104392757834

2025-09-22

11:28:31 BST

32

82.2000

XLON

1300104392757835

2025-09-22

11:28:31 BST

38

82.2000

XLON

1300104392757836

2025-09-22

11:28:32 BST

39

82.2000

XLON

1300104392757837

2025-09-22

11:28:32 BST

36

82.2000

XLON

1300104392757838

2025-09-22

11:28:32 BST

36

82.2000

XLON

1300104392757839

2025-09-22

11:28:32 BST

35

82.2000

XLON

1300104392757840

2025-09-22

11:28:32 BST

32

82.2000

XLON

1300104392757841

2025-09-22

11:28:32 BST

32

82.2000

XLON

1300104392757842

2025-09-22

11:28:32 BST

35

82.2000

XLON

1300104392757843

2025-09-22

11:28:33 BST

38

82.2000

XLON

1300104392757844

2025-09-22

11:28:33 BST

34

82.2000

XLON

1300104392757845

2025-09-22

11:28:34 BST

39

82.2000

XLON

1300104392757846

2025-09-22

11:28:34 BST

66

82.2000

XLON

1300104392757847

2025-09-22

11:28:34 BST

34

82.2000

XLON

1300104392757848

2025-09-22

11:28:34 BST

37

82.2000

XLON

1300104392757849

2025-09-22

11:28:35 BST

37

82.2000

XLON

1300104392757850

2025-09-22

11:28:49 BST

78

82.2000

XLON

1300104392757876

2025-09-22

11:31:53 BST

79

82.2600

TRQX

1300104396950559

2025-09-22

11:31:54 BST

80

82.2400

XLON

1300104392758195

2025-09-22

11:31:54 BST

48

82.2400

XLON

1300104392758196

2025-09-22

11:31:54 BST

96

82.2400

XLON

1300104392758199

2025-09-22

11:31:54 BST

82

82.2400

XLON

1300104392758200

2025-09-22

11:31:55 BST

128

82.2000

XLON

1300104392758202

2025-09-22

11:31:56 BST

96

82.2000

XLON

1300104392758213

2025-09-22

11:31:56 BST

76

82.2000

XLON

1300104392758214

2025-09-22

11:31:56 BST

80

82.2000

XLON

1300104392758215

2025-09-22

11:32:19 BST

131

82.1600

XLON

1300104392758229

2025-09-22

11:33:00 BST

96

82.1400

XLON

1300104392758262

2025-09-22

11:33:00 BST

142

82.1600

XLON

1300104392758263

2025-09-22

11:33:00 BST

79

82.1600

XLON

1300104392758264

2025-09-22

11:33:00 BST

142

82.1400

XLON

1300104392758268

2025-09-22

11:33:00 BST

10

82.1400

XLON

1300104392758269

2025-09-22

11:33:00 BST

96

82.1400

XLON

1300104392758270

2025-09-22

11:33:00 BST

69

82.1400

XLON

1300104392758271

2025-09-22

11:33:18 BST

96

82.1200

XLON

1300104392758288

2025-09-22

11:33:18 BST

79

82.1200

XLON

1300104392758289

2025-09-22

11:33:18 BST

94

82.1200

XLON

1300104392758291

2025-09-22

11:33:18 BST

35

82.1200

XLON

1300104392758292

2025-09-22

11:33:18 BST

39

82.1200

XLON

1300104392758293

2025-09-22

11:33:21 BST

35

82.1200

XLON

1300104392758294

2025-09-22

11:33:24 BST

52

82.1200

XLON

1300104392758295

2025-09-22

11:38:26 BST

96

82.2200

XLON

1300104392758598

2025-09-22

11:38:26 BST

14

82.2200

XLON

1300104392758599

2025-09-22

11:38:26 BST

85

82.2200

XLON

1300104392758600

2025-09-22

11:38:26 BST

73

82.2200

XLON

1300104392758601

2025-09-22

11:40:11 BST

67

82.2000

TRQX

1300104396951156

2025-09-22

11:40:15 BST

129

82.1800

XLON

1300104392758686

2025-09-22

11:43:01 BST

125

82.2000

XLON

1300104392758871

2025-09-22

11:43:01 BST

52

82.2000

XLON

1300104392758875

2025-09-22

11:43:01 BST

56

82.2000

XLON

1300104392758876

2025-09-22

11:44:32 BST

96

82.2000

XLON

1300104392758935

2025-09-22

11:44:32 BST

81

82.2000

XLON

1300104392758936

2025-09-22

11:44:40 BST

43

82.2000

XLON

1300104392758938

2025-09-22

11:44:42 BST

6

82.2000

XLON

1300104392758939

2025-09-22

11:44:51 BST

60

82.2000

XLON

1300104392758954

2025-09-22

11:46:05 BST

127

82.2000

XLON

1300104392759028

2025-09-22

11:46:13 BST

35

82.2200

XLON

1300104392759033

2025-09-22

11:46:13 BST

80

82.2200

XLON

1300104392759034

2025-09-22

11:46:15 BST

32

82.2200

XLON

1300104392759039

2025-09-22

11:46:59 BST

129

82.2000

XLON

1300104392759089

2025-09-22

11:46:59 BST

72

82.2000

TRQX

1300104396951592

2025-09-22

11:48:00 BST

74

82.2000

XLON

1300104392759145

2025-09-22

11:48:00 BST

131

82.2000

XLON

1300104392759146

2025-09-22

11:48:01 BST

32

82.2000

XLON

1300104392759147

2025-09-22

11:48:03 BST

35

82.2000

XLON

1300104392759151

2025-09-22

11:48:30 BST

131

82.2000

XLON

1300104392759166

2025-09-22

11:50:07 BST

17

82.2000

XLON

1300104392759223

2025-09-22

11:52:26 BST

76

82.1600

TRQX

1300104396951925

2025-09-22

11:53:15 BST

125

82.1400

XLON

1300104392759468

2025-09-22

11:53:33 BST

96

82.1400

XLON

1300104392759497

2025-09-22

11:53:33 BST

18

82.1400

XLON

1300104392759498

2025-09-22

11:53:33 BST

81

82.1400

XLON

1300104392759499

2025-09-22

11:53:33 BST

75

82.1400

XLON

1300104392759500

2025-09-22

11:54:01 BST

79

82.1400

XLON

1300104392759527

2025-09-22

11:54:01 BST

46

82.1400

XLON

1300104392759528

2025-09-22

11:54:01 BST

51

82.1400

XLON

1300104392759530

2025-09-22

11:54:02 BST

45

82.1400

XLON

1300104392759542

2025-09-22

11:54:02 BST

38

82.1400

XLON

1300104392759543

2025-09-22

11:54:02 BST

33

82.1400

XLON

1300104392759544

2025-09-22

11:54:02 BST

38

82.1400

XLON

1300104392759545

2025-09-22

11:54:59 BST

96

82.1400

XLON

1300104392759606

2025-09-22

11:54:59 BST

80

82.1400

XLON

1300104392759607

2025-09-22

11:54:59 BST

10

82.1400

XLON

1300104392759608

2025-09-22

11:54:59 BST

18

82.1400

XLON

1300104392759609

2025-09-22

11:54:59 BST

81

82.1400

XLON

1300104392759610

2025-09-22

11:54:59 BST

32

82.1400

XLON

1300104392759611

2025-09-22

11:59:01 BST

126

82.1000

XLON

1300104392759752

2025-09-22

11:59:01 BST

67

82.1000

TRQX

1300104396952336

2025-09-22

12:01:53 BST

127

82.1200

XLON

1300104392760008

2025-09-22

12:02:20 BST

131

82.1200

XLON

1300104392760050

2025-09-22

12:02:20 BST

67

82.1200

TRQX

1300104396952669

2025-09-22

12:03:39 BST

126

82.1600

XLON

1300104392760146

2025-09-22

12:03:45 BST

120

82.1600

XLON

1300104392760156

2025-09-22

12:03:45 BST

78

82.1600

XLON

1300104392760157

2025-09-22

12:03:45 BST

32

82.1600

XLON

1300104392760158

2025-09-22

12:03:45 BST

36

82.1600

XLON

1300104392760159

2025-09-22

12:03:47 BST

131

82.1200

XLON

1300104392760163

2025-09-22

12:03:47 BST

28

82.1400

XLON

1300104392760166

2025-09-22

12:03:47 BST

219

82.1400

XLON

1300104392760167

2025-09-22

12:03:47 BST

70

82.1400

XLON

1300104392760168

2025-09-22

12:03:47 BST

68

82.1200

TRQX

1300104396952767

2025-09-22

12:04:23 BST

36

82.1400

XLON

1300104392760209

2025-09-22

12:04:23 BST

35

82.1400

XLON

1300104392760210

2025-09-22

12:04:23 BST

120

82.1400

XLON

1300104392760211

2025-09-22

12:04:23 BST

57

82.1400

XLON

1300104392760212

2025-09-22

12:04:23 BST

120

82.1400

XLON

1300104392760213

2025-09-22

12:04:25 BST

120

82.1400

XLON

1300104392760214

2025-09-22

12:04:30 BST

120

82.1400

XLON

1300104392760218

2025-09-22

12:05:26 BST

143

82.1400

XLON

1300104392760261

2025-09-22

12:05:34 BST

120

82.1400

XLON

1300104392760270

2025-09-22

12:09:49 BST

66

82.1800

TRQX

1300104396953115

2025-09-22

12:10:45 BST

129

82.1600

XLON

1300104392760580

2025-09-22

12:10:45 BST

73

82.1600

XLON

1300104392760590

2025-09-22

12:10:45 BST

41

82.1600

XLON

1300104392760591

2025-09-22

12:10:45 BST

120

82.1600

XLON

1300104392760592

2025-09-22

12:10:45 BST

83

82.1800

XLON

1300104392760593

2025-09-22

12:10:45 BST

67

82.1400

TRQX

1300104396953177

2025-09-22

12:12:27 BST

120

82.1600

XLON

1300104392760726

2025-09-22

12:14:26 BST

131

82.1600

XLON

1300104392760940

2025-09-22

12:14:26 BST

75

82.1600

XLON

1300104392760943

2025-09-22

12:14:42 BST

120

82.1600

XLON

1300104392760955

2025-09-22

12:14:42 BST

37

82.1600

XLON

1300104392760956

2025-09-22

12:14:42 BST

10

82.1600

XLON

1300104392760957

2025-09-22

12:14:42 BST

77

82.1600

XLON

1300104392760958

2025-09-22

12:14:42 BST

18

82.1600

XLON

1300104392760959

2025-09-22

12:14:42 BST

55

82.1600

XLON

1300104392760960

2025-09-22

12:19:14 BST

126

82.1600

XLON

1300104392761337

2025-09-22

12:19:33 BST

120

82.1600

XLON

1300104392761359

2025-09-22

12:19:33 BST

18

82.1600

XLON

1300104392761360

2025-09-22

12:19:33 BST

79

82.1600

XLON

1300104392761361

2025-09-22

12:19:33 BST

25

82.1600

XLON

1300104392761362

2025-09-22

12:19:33 BST

10

82.1600

XLON

1300104392761363

2025-09-22

12:19:33 BST

65

82.1600

XLON

1300104392761364

2025-09-22

12:19:34 BST

92

82.1400

XLON

1300104392761369

2025-09-22

12:19:34 BST

120

82.1400

XLON

1300104392761370

2025-09-22

12:21:01 BST

87

82.2000

XLON

1300104392761456

2025-09-22

12:21:01 BST

120

82.2000

XLON

1300104392761457

2025-09-22

12:22:27 BST

130

82.2000

XLON

1300104392761534

2025-09-22

12:26:00 BST

130

82.2000

XLON

1300104392761719

2025-09-22

12:29:15 BST

130

82.2800

XLON

1300104392761892

2025-09-22

12:29:15 BST

79

82.2800

XLON

1300104392761895

2025-09-22

12:29:15 BST

10

82.2800

XLON

1300104392761896

2025-09-22

12:29:15 BST

120

82.2800

XLON

1300104392761897

2025-09-22

12:29:15 BST

66

82.2800

TRQX

1300104396954511

2025-09-22

12:30:01 BST

120

82.3000

XLON

1300104392761952

2025-09-22

12:30:01 BST

197

82.3200

XLON

1300104392761953

2025-09-22

12:30:02 BST

127

82.2800

XLON

1300104392761954

2025-09-22

12:31:29 BST

182

82.2800

XLON

1300104392762055

2025-09-22

12:31:29 BST

120

82.2800

XLON

1300104392762056

2025-09-22

12:36:37 BST

128

82.2400

XLON

1300104392762308

2025-09-22

12:36:38 BST

37

82.2400

XLON

1300104392762316

2025-09-22

12:36:38 BST

120

82.2400

XLON

1300104392762317

2025-09-22

12:36:38 BST

120

82.2400

XLON

1300104392762318

2025-09-22

12:38:16 BST

66

82.2200

TRQX

1300104396955091

2025-09-22

12:38:27 BST

37

82.2200

XLON

1300104392762447

2025-09-22

12:38:27 BST

120

82.2200

XLON

1300104392762448

2025-09-22

12:38:28 BST

45

82.2200

XLON

1300104392762449

2025-09-22

12:38:28 BST

120

82.2200

XLON

1300104392762450

2025-09-22

12:38:28 BST

40

82.2200

XLON

1300104392762451

2025-09-22

12:38:28 BST

120

82.2200

XLON

1300104392762452

2025-09-22

12:38:29 BST

120

82.2200

XLON

1300104392762453

2025-09-22

12:38:29 BST

41

82.2200

XLON

1300104392762454

2025-09-22

12:38:29 BST

120

82.2200

XLON

1300104392762455

2025-09-22

12:38:29 BST

80

82.2200

XLON

1300104392762456

2025-09-22

12:38:29 BST

41

82.2200

XLON

1300104392762457

2025-09-22

12:38:29 BST

36

82.2200

XLON

1300104392762458

2025-09-22

12:38:29 BST

35

82.2200

XLON

1300104392762459

2025-09-22

12:38:29 BST

5

82.2200

XLON

1300104392762460

2025-09-22

12:38:29 BST

58

82.2200

XLON

1300104392762462

2025-09-22

12:38:29 BST

30

82.2200

XLON

1300104392762463

2025-09-22

12:38:29 BST

39

82.2200

XLON

1300104392762464

2025-09-22

12:38:29 BST

120

82.2200

XLON

1300104392762465

2025-09-22

12:38:29 BST

33

82.2200

XLON

1300104392762466

2025-09-22

12:38:29 BST

36

82.2200

XLON

1300104392762467

2025-09-22

12:38:30 BST

230

82.2200

XLON

1300104392762470

2025-09-22

12:38:30 BST

87

82.2200

XLON

1300104392762471

2025-09-22

12:38:30 BST

39

82.2200

XLON

1300104392762476

2025-09-22

12:38:30 BST

120

82.2200

XLON

1300104392762477

2025-09-22

12:38:31 BST

120

82.2200

XLON

1300104392762478

2025-09-22

12:38:31 BST

50

82.2200

XLON

1300104392762479

2025-09-22

12:38:31 BST

120

82.2200

XLON

1300104392762480

2025-09-22

12:38:31 BST

102

82.2200

XLON

1300104392762481

2025-09-22

12:38:31 BST

50

82.2200

XLON

1300104392762482

2025-09-22

12:38:31 BST

131

82.2000

XLON

1300104392762483

2025-09-22

12:38:32 BST

17

82.2000

XLON

1300104392762498

2025-09-22

12:38:32 BST

50

82.2000

XLON

1300104392762499

2025-09-22

12:38:32 BST

72

82.2000

XLON

1300104392762500

2025-09-22

12:38:32 BST

128

82.2000

XLON

1300104392762502

2025-09-22

12:38:35 BST

230

82.2000

XLON

1300104392762512

2025-09-22

12:38:35 BST

87

82.2000

XLON

1300104392762513

2025-09-22

12:38:35 BST

66

82.1800

TRQX

1300104396955131

2025-09-22

12:38:36 BST

120

82.1800

XLON

1300104392762528

2025-09-22

12:38:36 BST

2

82.1800

XLON

1300104392762529

2025-09-22

12:38:36 BST

18

82.1800

XLON

1300104392762530

2025-09-22

12:38:37 BST

172

82.1800

XLON

1300104392762531

2025-09-22

12:38:37 BST

120

82.1800

XLON

1300104392762532

2025-09-22

12:38:38 BST

120

82.1600

XLON

1300104392762542

2025-09-22

12:38:38 BST

50

82.1600

XLON

1300104392762543

2025-09-22

12:38:39 BST

120

82.1600

XLON

1300104392762544

2025-09-22

12:38:39 BST

152

82.1600

XLON

1300104392762545

2025-09-22

12:38:39 BST

317

82.1600

XLON

1300104392762550

2025-09-22

12:38:41 BST

317

82.1600

XLON

1300104392762557

2025-09-22

12:38:43 BST

120

82.1600

XLON

1300104392762561

2025-09-22

12:38:43 BST

294

82.1600

XLON

1300104392762562

2025-09-22

12:38:43 BST

23

82.1600

XLON

1300104392762563

2025-09-22

12:38:43 BST

120

82.1600

XLON

1300104392762565

2025-09-22

12:38:43 BST

41

82.1600

XLON

1300104392762566

2025-09-22

12:38:43 BST

139

82.1600

XLON

1300104392762567

2025-09-22

12:38:44 BST

120

82.1600

XLON

1300104392762568

2025-09-22

12:38:44 BST

41

82.1600

XLON

1300104392762569

2025-09-22

12:38:44 BST

120

82.1600

XLON

1300104392762572

2025-09-22

12:38:44 BST

41

82.1600

XLON

1300104392762573

2025-09-22

12:38:44 BST

21

82.1600

XLON

1300104392762574

2025-09-22

12:38:45 BST

120

82.1600

XLON

1300104392762578

2025-09-22

12:38:45 BST

41

82.1600

XLON

1300104392762579

2025-09-22

12:38:45 BST

156

82.1600

XLON

1300104392762580

2025-09-22

12:38:45 BST

7

82.1600

XLON

1300104392762581

2025-09-22

12:38:46 BST

120

82.1600

XLON

1300104392762582

2025-09-22

12:38:46 BST

41

82.1600

XLON

1300104392762583

2025-09-22

12:38:46 BST

19

82.1600

XLON

1300104392762584

2025-09-22

12:38:46 BST

120

82.1600

XLON

1300104392762585

2025-09-22

12:38:46 BST

41

82.1600

XLON

1300104392762586

2025-09-22

12:38:46 BST

156

82.1600

XLON

1300104392762587

2025-09-22

12:38:46 BST

3

82.1600

XLON

1300104392762588

2025-09-22

12:38:47 BST

120

82.1600

XLON

1300104392762589

2025-09-22

12:38:47 BST

41

82.1600

XLON

1300104392762590

2025-09-22

12:38:47 BST

21

82.1600

XLON

1300104392762591

2025-09-22

12:38:47 BST

41

82.1600

XLON

1300104392762592

2025-09-22

12:38:47 BST

21

82.1600

XLON

1300104392762593

2025-09-22

12:38:47 BST

41

82.1600

XLON

1300104392762594

2025-09-22

12:38:47 BST

21

82.1600

XLON

1300104392762595

2025-09-22

12:38:47 BST

72

82.1600

XLON

1300104392762596

2025-09-22

12:38:47 BST

12

82.1600

XLON

1300104392762597

2025-09-22

12:38:48 BST

41

82.1600

XLON

1300104392762599

2025-09-22

12:38:48 BST

21

82.1600

XLON

1300104392762600

2025-09-22

12:38:48 BST

41

82.1600

XLON

1300104392762601

2025-09-22

12:38:49 BST

41

82.1600

XLON

1300104392762602

2025-09-22

12:38:49 BST

21

82.1600

XLON

1300104392762603

2025-09-22

12:38:49 BST

131

82.1600

XLON

1300104392762604

2025-09-22

12:38:49 BST

41

82.1600

XLON

1300104392762605

2025-09-22

12:38:49 BST

35

82.1600

XLON

1300104392762606

2025-09-22

12:38:49 BST

41

82.1600

XLON

1300104392762607

2025-09-22

12:38:49 BST

21

82.1600

XLON

1300104392762608

2025-09-22

12:38:50 BST

14

82.1600

XLON

1300104392762609

2025-09-22

12:38:50 BST

41

82.1600

XLON

1300104392762610

2025-09-22

12:38:50 BST

21

82.1600

XLON

1300104392762611

2025-09-22

12:38:50 BST

41

82.1600

XLON

1300104392762612

2025-09-22

12:38:50 BST

21

82.1600

XLON

1300104392762613

2025-09-22

12:38:51 BST

41

82.1600

XLON

1300104392762614

2025-09-22

12:38:51 BST

45

82.1600

XLON

1300104392762615

2025-09-22

12:38:51 BST

12

82.1600

XLON

1300104392762616

2025-09-22

12:38:51 BST

32

82.1600

XLON

1300104392762617

2025-09-22

12:38:51 BST

11

82.1600

XLON

1300104392762618

2025-09-22

12:38:51 BST

13

82.1600

XLON

1300104392762619

2025-09-22

12:38:52 BST

21

82.1600

XLON

1300104392762621

2025-09-22

12:38:52 BST

33

82.1600

XLON

1300104392762622

2025-09-22

12:38:52 BST

41

82.1600

XLON

1300104392762623

2025-09-22

12:38:52 BST

20

82.1600

XLON

1300104392762624

2025-09-22

12:38:52 BST

41

82.1600

XLON

1300104392762627

2025-09-22

12:38:53 BST

41

82.1600

XLON

1300104392762628

2025-09-22

12:38:53 BST

19

82.1600

XLON

1300104392762629

2025-09-22

12:38:53 BST

1

82.1600

XLON

1300104392762630

2025-09-22

12:38:53 BST

41

82.1600

XLON

1300104392762631

2025-09-22

12:38:53 BST

21

82.1600

XLON

1300104392762632

2025-09-22

12:38:54 BST

41

82.1600

XLON

1300104392762633

2025-09-22

12:38:54 BST

15

82.1600

XLON

1300104392762634

2025-09-22

12:38:54 BST

16

82.1600

XLON

1300104392762635

2025-09-22

12:38:54 BST

41

82.1600

XLON

1300104392762636

2025-09-22

12:38:54 BST

21

82.1600

XLON

1300104392762637

2025-09-22

12:38:54 BST

81

82.1600

XLON

1300104392762638

2025-09-22

12:38:54 BST

11

82.1600

XLON

1300104392762639

2025-09-22

12:38:55 BST

117

82.2000

XLON

1300104392762645

2025-09-22

12:39:38 BST

127

82.1800

XLON

1300104392762746

2025-09-22

12:39:42 BST

120

82.1600

XLON

1300104392762767

2025-09-22

12:39:42 BST

317

82.1600

XLON

1300104392762770

2025-09-22

12:39:43 BST

56

82.1600

XLON

1300104392762773

2025-09-22

12:39:43 BST

25

82.1600

XLON

1300104392762774

2025-09-22

12:39:43 BST

25

82.1600

XLON

1300104392762775

2025-09-22

12:39:43 BST

24

82.1600

XLON

1300104392762776

2025-09-22

12:39:43 BST

120

82.1600

XLON

1300104392762777

2025-09-22

12:39:43 BST

53

82.1400

XLON

1300104392762781

2025-09-22

12:39:46 BST

317

82.1600

XLON

1300104392762784

2025-09-22

12:39:48 BST

153

82.1600

XLON

1300104392762785

2025-09-22

12:39:48 BST

120

82.1600

XLON

1300104392762786

2025-09-22

12:39:48 BST

304

82.1600

XLON

1300104392762787

2025-09-22

12:39:48 BST

13

82.1600

XLON

1300104392762788

2025-09-22

12:39:49 BST

120

82.1600

XLON

1300104392762790

2025-09-22

12:39:49 BST

28

82.1600

XLON

1300104392762791

2025-09-22

12:40:48 BST

73

82.1400

XLON

1300104392762887

2025-09-22

12:40:48 BST

82

82.1400

XLON

1300104392762892

2025-09-22

12:40:48 BST

120

82.1400

XLON

1300104392762893

2025-09-22

12:40:48 BST

78

82.1400

XLON

1300104392762894

2025-09-22

12:40:48 BST

37

82.1600

XLON

1300104392762895

2025-09-22

12:41:50 BST

78

82.1200

XLON

1300104392762945

2025-09-22

12:41:50 BST

2

82.1200

XLON

1300104392762946

2025-09-22

12:41:50 BST

120

82.1200

XLON

1300104392762947

2025-09-22

12:42:28 BST

131

82.0800

XLON

1300104392762976

2025-09-22

12:42:28 BST

120

82.0800

XLON

1300104392762978

2025-09-22

12:42:28 BST

26

82.0800

XLON

1300104392762979

2025-09-22

12:42:28 BST

120

82.1000

XLON

1300104392762980

2025-09-22

12:42:28 BST

51

82.1000

XLON

1300104392762981

2025-09-22

12:42:28 BST

28

82.1000

XLON

1300104392762983

2025-09-22

12:42:28 BST

80

82.1000

XLON

1300104392762984

2025-09-22

12:42:28 BST

39

82.1000

XLON

1300104392762985

2025-09-22

12:42:28 BST

120

82.1000

XLON

1300104392762986

2025-09-22

12:42:28 BST

32

82.1000

XLON

1300104392762987

2025-09-22

12:42:28 BST

18

82.1000

XLON

1300104392762988

2025-09-22

12:42:28 BST

18

82.1000

XLON

1300104392762992

2025-09-22

12:42:28 BST

78

82.1000

XLON

1300104392762993

2025-09-22

12:42:28 BST

120

82.1000

XLON

1300104392762994

2025-09-22

12:42:28 BST

85

82.1000

XLON

1300104392762995

2025-09-22

12:42:28 BST

16

82.1000

XLON

1300104392762996

2025-09-22

12:42:36 BST

317

82.1000

XLON

1300104392763006

2025-09-22

12:43:07 BST

182

82.1200

XLON

1300104392763040

2025-09-22

12:43:07 BST

43

82.1200

XLON

1300104392763041

2025-09-22

12:44:56 BST

129

82.1200

XLON

1300104392763148

2025-09-22

12:45:15 BST

82

82.1000

XLON

1300104392763183

2025-09-22

12:45:15 BST

54

82.1000

TRQX

1300104396955665

2025-09-22

12:45:15 BST

12

82.1000

TRQX

1300104396955666

2025-09-22

12:45:16 BST

4

82.1000

XLON

1300104392763184

2025-09-22

12:45:21 BST

80

82.1000

XLON

1300104392763189

2025-09-22

12:45:22 BST

52

82.1000

XLON

1300104392763190

2025-09-22

12:46:26 BST

127

82.0800

XLON

1300104392763259

2025-09-22

12:46:26 BST

18

82.0600

XLON

1300104392763272

2025-09-22

12:46:26 BST

115

82.0400

XLON

1300104392763273

2025-09-22

12:46:26 BST

13

82.0400

XLON

1300104392763274

2025-09-22

12:46:27 BST

150

82.0200

XLON

1300104392763276

2025-09-22

12:46:27 BST

150

82.0400

XLON

1300104392763277

2025-09-22

12:46:27 BST

17

82.0400

XLON

1300104392763278

2025-09-22

12:46:27 BST

24

82.0200

XLON

1300104392763279

2025-09-22

12:46:31 BST

126

82.0000

XLON

1300104392763292

2025-09-22

12:46:31 BST

110

82.0000

XLON

1300104392763295

2025-09-22

12:46:31 BST

2

82.0000

XLON

1300104392763296

2025-09-22

12:46:31 BST

205

82.0000

XLON

1300104392763297

2025-09-22

12:46:32 BST

36

81.9800

XLON

1300104392763300

2025-09-22

12:46:32 BST

38

81.9800

XLON

1300104392763301

2025-09-22

12:46:32 BST

35

81.9800

XLON

1300104392763302

2025-09-22

12:46:32 BST

9

81.9800

XLON

1300104392763303

2025-09-22

12:46:32 BST

11

81.9800

XLON

1300104392763304

2025-09-22

12:46:32 BST

150

81.9800

XLON

1300104392763305

2025-09-22

12:46:32 BST

35

81.9800

XLON

1300104392763306

2025-09-22

12:46:32 BST

37

81.9800

XLON

1300104392763307

2025-09-22

12:46:33 BST

128

81.9600

XLON

1300104392763308

2025-09-22

12:46:33 BST

4

81.9600

XLON

1300104392763310

2025-09-22

12:46:36 BST

10

81.9600

XLON

1300104392763312

2025-09-22

12:46:36 BST

150

81.9600

XLON

1300104392763313

2025-09-22

12:46:36 BST

36

81.9600

XLON

1300104392763314

2025-09-22

12:46:36 BST

150

81.9600

XLON

1300104392763315

2025-09-22

12:46:36 BST

11

81.9600

XLON

1300104392763316

2025-09-22

12:46:36 BST

34

81.9600

XLON

1300104392763317

2025-09-22

12:46:36 BST

39

81.9600

XLON

1300104392763318

2025-09-22

12:46:36 BST

37

81.9600

XLON

1300104392763319

2025-09-22

12:46:36 BST

35

81.9600

XLON

1300104392763320

2025-09-22

12:46:37 BST

142

81.9600

XLON

1300104392763321

2025-09-22

12:46:37 BST

75

81.9400

XLON

1300104392763324

2025-09-22

12:46:38 BST

2

81.9400

XLON

1300104392763325

2025-09-22

12:46:38 BST

72

81.9400

XLON

1300104392763326

2025-09-22

12:46:38 BST

4

81.9400

XLON

1300104392763327

2025-09-22

12:46:47 BST

62

81.9000

XLON

1300104392763345

2025-09-22

12:46:47 BST

63

81.9000

XLON

1300104392763346

2025-09-22

12:48:24 BST

160

81.9200

XLON

1300104392763452

2025-09-22

12:48:24 BST

8

81.9200

XLON

1300104392763453

2025-09-22

12:48:25 BST

127

81.9400

XLON

1300104392763471

2025-09-22

12:49:39 BST

131

81.9800

XLON

1300104392763550

2025-09-22

12:50:01 BST

130

81.9800

XLON

1300104392763578

2025-09-22

12:50:01 BST

190

81.9800

XLON

1300104392763580

2025-09-22

12:51:04 BST

129

81.9400

XLON

1300104392763671

2025-09-22

12:51:04 BST

150

81.9600

XLON

1300104392763675

2025-09-22

12:51:04 BST

10

81.9600

XLON

1300104392763676

2025-09-22

12:51:04 BST

78

81.9600

XLON

1300104392763677

2025-09-22

12:51:04 BST

79

81.9600

XLON

1300104392763678

2025-09-22

12:51:04 BST

61

81.9400

TRQX

1300104396956092

2025-09-22

12:51:04 BST

7

81.9400

TRQX

1300104396956093

2025-09-22

12:53:00 BST

3

81.9800

XLON

1300104392763780

2025-09-22

12:53:08 BST

37

81.9800

XLON

1300104392763799

2025-09-22

12:53:08 BST

36

81.9800

XLON

1300104392763800

2025-09-22

12:53:08 BST

34

81.9800

XLON

1300104392763801

2025-09-22

12:53:08 BST

150

81.9800

XLON

1300104392763802

2025-09-22

12:53:08 BST

10

81.9800

XLON

1300104392763803

2025-09-22

12:53:08 BST

50

81.9800

XLON

1300104392763804

2025-09-22

12:53:59 BST

150

81.9800

XLON

1300104392763930

2025-09-22

12:53:59 BST

36

81.9800

XLON

1300104392763931

2025-09-22

12:53:59 BST

79

81.9800

XLON

1300104392763932

2025-09-22

12:53:59 BST

34

81.9800

XLON

1300104392763933

2025-09-22

12:53:59 BST

18

81.9800

XLON

1300104392763934

2025-09-22

12:54:04 BST

150

81.9600

XLON

1300104392763996

2025-09-22

12:54:04 BST

25

81.9600

XLON

1300104392763997

2025-09-22

12:54:09 BST

46

81.9600

XLON

1300104392763998

2025-09-22

12:54:11 BST

46

81.9600

XLON

1300104392764000

2025-09-22

12:54:11 BST

43

81.9600

XLON

1300104392764001

2025-09-22

12:55:24 BST

126

81.9400

XLON

1300104392764078

2025-09-22

12:55:24 BST

150

81.9400

XLON

1300104392764081

2025-09-22

12:55:24 BST

83

81.9400

XLON

1300104392764082

2025-09-22

12:59:34 BST

109

81.9400

XLON

1300104392764274

2025-09-22

12:59:34 BST

21

81.9400

XLON

1300104392764275

2025-09-22

13:01:45 BST

73

81.9400

XLON

1300104392764417

2025-09-22

13:02:48 BST

66

81.9600

TRQX

1300104396956984

2025-09-22

13:04:43 BST

53

81.9400

XLON

1300104392764611

2025-09-22

13:04:44 BST

66

81.9200

TRQX

1300104396957122

2025-09-22

13:04:45 BST

1

81.9200

XLON

1300104392764623

2025-09-22

13:06:11 BST

19

81.9200

XLON

1300104392764698

2025-09-22

13:08:33 BST

125

81.9400

XLON

1300104392764877

2025-09-22

13:08:33 BST

290

81.9400

XLON

1300104392764881

2025-09-22

13:08:33 BST

66

81.9400

TRQX

1300104396957413

2025-09-22

13:09:14 BST

131

81.9400

XLON

1300104392764914

2025-09-22

13:09:14 BST

317

81.9200

XLON

1300104392764924

2025-09-22

13:09:14 BST

317

81.9200

XLON

1300104392764925

2025-09-22

13:09:15 BST

317

81.9200

XLON

1300104392764926

2025-09-22

13:09:15 BST

130

81.9000

XLON

1300104392764936

2025-09-22

13:10:55 BST

113

81.9800

XLON

1300104392765071

2025-09-22

13:11:01 BST

34

81.9800

XLON

1300104392765072

2025-09-22

13:11:01 BST

113

81.9800

XLON

1300104392765073

2025-09-22

13:11:01 BST

38

81.9800

XLON

1300104392765074

2025-09-22

13:11:01 BST

36

81.9800

XLON

1300104392765075

2025-09-22

13:12:00 BST

113

81.9800

XLON

1300104392765122

2025-09-22

13:12:01 BST

35

81.9800

XLON

1300104392765123

2025-09-22

13:12:01 BST

113

81.9800

XLON

1300104392765124

2025-09-22

13:12:01 BST

35

81.9800

XLON

1300104392765125

2025-09-22

13:12:01 BST

36

81.9800

XLON

1300104392765126

2025-09-22

13:12:01 BST

113

81.9800

XLON

1300104392765127

2025-09-22

13:12:01 BST

86

81.9800

XLON

1300104392765128

2025-09-22

13:12:01 BST

39

81.9800

XLON

1300104392765129

2025-09-22

13:12:01 BST

32

81.9800

XLON

1300104392765130

2025-09-22

13:12:01 BST

34

81.9800

XLON

1300104392765131

2025-09-22

13:12:01 BST

13

81.9800

XLON

1300104392765132

2025-09-22

13:12:02 BST

159

81.9800

XLON

1300104392765133

2025-09-22

13:12:02 BST

35

81.9800

XLON

1300104392765134

2025-09-22

13:13:14 BST

130

82.0000

XLON

1300104392765210

2025-09-22

13:13:17 BST

128

82.0000

XLON

1300104392765216

2025-09-22

13:13:17 BST

74

82.0200

XLON

1300104392765219

2025-09-22

13:13:17 BST

91

82.0200

XLON

1300104392765220

2025-09-22

13:14:40 BST

106

82.0200

XLON

1300104392765376

2025-09-22

13:14:40 BST

24

82.0200

XLON

1300104392765377

2025-09-22

13:14:40 BST

75

82.0200

XLON

1300104392765383

2025-09-22

13:14:40 BST

66

82.0200

TRQX

1300104396957859

2025-09-22

13:14:48 BST

113

82.0200

XLON

1300104392765384

2025-09-22

13:15:27 BST

127

82.0200

XLON

1300104392765416

2025-09-22

13:15:30 BST

67

82.0000

TRQX

1300104396957918

2025-09-22

13:18:03 BST

128

82.0000

XLON

1300104392765642

2025-09-22

13:19:41 BST

7

82.1200

XLON

1300104392766045

2025-09-22

13:20:23 BST

128

82.1200

XLON

1300104392766105

2025-09-22

13:23:27 BST

113

82.1000

XLON

1300104392766498

2025-09-22

13:23:27 BST

80

82.1000

XLON

1300104392766499

2025-09-22

13:23:27 BST

69

82.1000

TRQX

1300104396958593

2025-09-22

13:23:28 BST

131

82.0800

XLON

1300104392766502

2025-09-22

13:23:28 BST

39

82.0800

XLON

1300104392766504

2025-09-22

13:23:28 BST

2

82.0800

XLON

1300104392766505

2025-09-22

13:23:28 BST

113

82.0800

XLON

1300104392766506

2025-09-22

13:23:28 BST

82

82.0800

XLON

1300104392766507

2025-09-22

13:23:35 BST

131

82.0400

XLON

1300104392766534

2025-09-22

13:23:35 BST

2

82.0600

XLON

1300104392766538

2025-09-22

13:23:35 BST

18

82.0600

XLON

1300104392766539

2025-09-22

13:23:35 BST

76

82.0600

XLON

1300104392766540

2025-09-22

13:23:35 BST

92

82.0600

XLON

1300104392766541

2025-09-22

13:23:35 BST

113

82.0600

XLON

1300104392766542

2025-09-22

13:23:35 BST

16

82.0600

XLON

1300104392766543

2025-09-22

13:23:36 BST

62

82.0600

XLON

1300104392766548

2025-09-22

13:23:36 BST

113

82.0600

XLON

1300104392766549

2025-09-22

13:25:34 BST

113

82.0800

XLON

1300104392766683

2025-09-22

13:25:34 BST

73

82.0800

XLON

1300104392766684

2025-09-22

13:25:34 BST

78

82.0800

XLON

1300104392766685

2025-09-22

13:25:34 BST

53

82.0800

XLON

1300104392766686

2025-09-22

13:25:34 BST

78

82.0800

XLON

1300104392766687

2025-09-22

13:27:28 BST

129

82.0400

XLON

1300104392766814

2025-09-22

13:27:28 BST

96

82.0600

XLON

1300104392766817

2025-09-22

13:27:28 BST

85

82.0600

XLON

1300104392766818

2025-09-22

13:28:03 BST

131

82.0600

XLON

1300104392766877

2025-09-22

13:30:35 BST

131

82.0200

XLON

1300104392767020

2025-09-22

13:30:35 BST

126

81.9800

XLON

1300104392767033

2025-09-22

13:30:35 BST

87

81.9800

XLON

1300104392767034

2025-09-22

13:30:35 BST

66

82.0000

TRQX

1300104396959072

2025-09-22

13:33:03 BST

77

81.9400

XLON

1300104392767329

2025-09-22

13:33:03 BST

113

81.9600

XLON

1300104392767330

2025-09-22

13:33:03 BST

80

81.9600

XLON

1300104392767331

2025-09-22

13:33:03 BST

47

81.9600

XLON

1300104392767332

2025-09-22

13:33:03 BST

40

81.9600

XLON

1300104392767334

2025-09-22

13:33:03 BST

34

81.9600

XLON

1300104392767335

2025-09-22

13:33:03 BST

37

81.9600

XLON

1300104392767336

2025-09-22

13:33:03 BST

206

81.9600

XLON

1300104392767337

2025-09-22

13:33:03 BST

4

81.9600

XLON

1300104392767339

2025-09-22

13:33:04 BST

8

81.9600

XLON

1300104392767340

2025-09-22

13:33:16 BST

83

81.9600

XLON

1300104392767357

2025-09-22

13:35:14 BST

128

82.0000

XLON

1300104392767494

2025-09-22

13:35:15 BST

113

82.0000

XLON

1300104392767504

2025-09-22

13:35:15 BST

10

82.0000

XLON

1300104392767505

2025-09-22

13:35:15 BST

93

82.0000

XLON

1300104392767506

2025-09-22

13:35:15 BST

74

82.0000

XLON

1300104392767507

2025-09-22

13:35:20 BST

66

81.9800

TRQX

1300104396959501

2025-09-22

13:36:33 BST

131

82.0000

XLON

1300104392767604

2025-09-22

13:36:56 BST

67

81.9800

TRQX

1300104396959599

2025-09-22

13:37:49 BST

129

81.9600

XLON

1300104392767721

2025-09-22

13:37:56 BST

49

81.9800

XLON

1300104392767734

2025-09-22

13:37:56 BST

113

81.9800

XLON

1300104392767735

2025-09-22

13:37:56 BST

78

81.9800

XLON

1300104392767741

2025-09-22

13:37:56 BST

225

81.9800

XLON

1300104392767742

2025-09-22

13:38:35 BST

126

81.9600

XLON

1300104392767776

2025-09-22

13:38:35 BST

38

81.9800

XLON

1300104392767781

2025-09-22

13:39:27 BST

67

81.9600

TRQX

1300104396959831

2025-09-22

13:39:38 BST

113

81.9600

XLON

1300104392767838

2025-09-22

13:39:38 BST

81

81.9600

XLON

1300104392767839

2025-09-22

13:39:38 BST

18

81.9600

XLON

1300104392767840

2025-09-22

13:39:38 BST

10

81.9600

XLON

1300104392767841

2025-09-22

13:39:38 BST

95

81.9600

XLON

1300104392767842

2025-09-22

13:39:53 BST

38

81.9400

XLON

1300104392767857

2025-09-22

13:39:53 BST

113

81.9400

XLON

1300104392767858

2025-09-22

13:39:53 BST

126

81.9200

XLON

1300104392767859

2025-09-22

13:39:54 BST

195

81.9200

XLON

1300104392767864

2025-09-22

13:39:55 BST

58

81.9400

XLON

1300104392767873

2025-09-22

13:39:55 BST

163

81.9400

XLON

1300104392767874

2025-09-22

13:39:55 BST

96

81.9400

XLON

1300104392767875

2025-09-22

13:39:55 BST

97

81.9400

XLON

1300104392767877

2025-09-22

13:39:56 BST

93

81.9400

XLON

1300104392767878

2025-09-22

13:39:57 BST

98

81.9400

XLON

1300104392767881

2025-09-22

13:39:58 BST

92

81.9400

XLON

1300104392767882

2025-09-22

13:40:55 BST

74

81.9400

XLON

1300104392767983

2025-09-22

13:44:07 BST

129

81.9600

XLON

1300104392768304

2025-09-22

13:46:27 BST

127

81.9600

XLON

1300104392768422

2025-09-22

13:46:42 BST

7

82.0000

XLON

1300104392768441

2025-09-22

13:46:42 BST

3

82.0000

XLON

1300104392768442

2025-09-22

13:49:49 BST

130

81.9800

XLON

1300104392768700

2025-09-22

13:49:49 BST

66

81.9800

TRQX

1300104396960647

2025-09-22

13:50:26 BST

113

81.9800

XLON

1300104392768749

2025-09-22

13:50:26 BST

91

81.9800

XLON

1300104392768750

2025-09-22

13:50:26 BST

72

81.9800

XLON

1300104392768751

2025-09-22

13:50:26 BST

10

81.9800

XLON

1300104392768752

2025-09-22

13:50:26 BST

31

81.9800

XLON

1300104392768753

2025-09-22

13:53:01 BST

61

82.0000

XLON

1300104392768934

2025-09-22

13:53:24 BST

41

82.0200

XLON

1300104392768957

2025-09-22

13:53:24 BST

34

82.0200

XLON

1300104392768958

2025-09-22

13:53:24 BST

34

82.0200

XLON

1300104392768959

2025-09-22

13:53:24 BST

36

82.0200

XLON

1300104392768960

2025-09-22

13:53:24 BST

172

82.0200

XLON

1300104392768961

2025-09-22

13:54:29 BST

75

81.9800

XLON

1300104392769054

2025-09-22

13:54:29 BST

72

81.9800

XLON

1300104392769055

2025-09-22

13:55:07 BST

86

81.9600

XLON

1300104392769088

2025-09-22

13:55:07 BST

46

81.9600

XLON

1300104392769089

 

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 [email protected] 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
 
 
POSSEAFAEEISEFU