Mondo Visione Worldwide Financial Markets Intelligence

FTSE Mondo Visione Exchanges Index:

London Stock Exchange Group plc ("LSEG") Transactions In Own Shares

Date 08/08/2025

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:

07 August 2025

 

 

Aggregate number of ordinary shares purchased:

80,000

 

 

Lowest price paid per share:

99.4400

 

 

Highest price paid per share:

100.7000

 

 

Average price paid per share:

99.8305

 

 

LSEG intends to hold the purchased shares in treasury.

Following the above transaction, LSEG holds 16,143,977 of its ordinary shares of 679/86 pence each in treasury and has 527,455,989 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 527,455,989. 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.

Schedule of Purchases

 

Shares purchased: 80,000 (ISIN: GB00B0SWJX34)

 

Date of purchases: 07 August 2025

 

Investment firm: GSI

 

Aggregated information:

 

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

99.8305

80,000

99.4400

100.7000

Turquoise

 

 

 

 

 

 

 

Detailed information:

 

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-08-07

08:45:28 BST

250

100.2000

XLON

1271654529375840

2025-08-07

08:45:32 BST

264

100.1500

XLON

1271654529375841

2025-08-07

08:45:55 BST

89

100.1500

XLON

1271654529375864

2025-08-07

08:47:29 BST

88

100.2000

XLON

1271654529375986

2025-08-07

08:47:29 BST

3

100.2000

XLON

1271654529375987

2025-08-07

08:48:11 BST

97

100.1500

XLON

1271654529376028

2025-08-07

08:48:45 BST

92

100.2000

XLON

1271654529376063

2025-08-07

08:55:06 BST

113

100.3500

XLON

1271654529376546

2025-08-07

08:55:08 BST

113

100.3500

XLON

1271654529376550

2025-08-07

08:55:48 BST

101

100.3000

XLON

1271654529376585

2025-08-07

08:58:27 BST

89

100.3500

XLON

1271654529376771

2025-08-07

08:59:23 BST

87

100.4000

XLON

1271654529376851

2025-08-07

09:00:27 BST

82

100.4500

XLON

1271654529376999

2025-08-07

09:02:20 BST

88

100.4500

XLON

1271654529377870

2025-08-07

09:04:05 BST

86

100.4000

XLON

1271654529378217

2025-08-07

09:08:42 BST

113

100.3500

XLON

1271654529378597

2025-08-07

09:09:37 BST

112

100.4000

XLON

1271654529378662

2025-08-07

09:11:05 BST

98

100.5000

XLON

1271654529378749

2025-08-07

09:12:42 BST

94

100.4000

XLON

1271654529378923

2025-08-07

09:15:22 BST

93

100.3000

XLON

1271654529379238

2025-08-07

09:15:27 BST

87

100.3500

XLON

1271654529379251

2025-08-07

09:16:26 BST

82

100.4000

XLON

1271654529379396

2025-08-07

09:17:35 BST

84

100.5000

XLON

1271654529379505

2025-08-07

09:18:55 BST

82

100.5500

XLON

1271654529379639

2025-08-07

09:21:19 BST

43

100.6500

XLON

1271654529379985

2025-08-07

09:21:19 BST

39

100.6500

XLON

1271654529379986

2025-08-07

09:21:25 BST

83

100.6000

XLON

1271654529380019

2025-08-07

09:28:10 BST

82

100.6000

XLON

1271654529380524

2025-08-07

09:28:12 BST

83

100.5500

XLON

1271654529380530

2025-08-07

09:28:58 BST

106

100.6000

XLON

1271654529380601

2025-08-07

09:29:42 BST

116

100.5500

XLON

1271654529380665

2025-08-07

09:31:05 BST

97

100.3500

XLON

1271654529380943

2025-08-07

09:32:00 BST

90

100.3500

XLON

1271654529381044

2025-08-07

09:34:44 BST

81

100.4500

XLON

1271654529381267

2025-08-07

09:39:41 BST

76

100.7000

XLON

1271654529381688

2025-08-07

09:39:41 BST

35

100.7000

XLON

1271654529381689

2025-08-07

09:44:04 BST

89

100.6500

XLON

1271654529382064

2025-08-07

09:44:47 BST

90

100.6000

XLON

1271654529382085

2025-08-07

09:46:00 BST

151

100.5500

XLON

1271654529382216

2025-08-07

09:46:45 BST

128

100.5000

XLON

1271654529382369

2025-08-07

09:47:52 BST

95

100.6000

XLON

1271654529382515

2025-08-07

09:50:35 BST

85

100.6000

XLON

1271654529382748

2025-08-07

09:50:56 BST

91

100.5500

XLON

1271654529382782

2025-08-07

09:51:45 BST

83

100.5500

XLON

1271654529382874

2025-08-07

09:55:06 BST

81

100.6000

XLON

1271654529383168

2025-08-07

09:55:07 BST

84

100.5500

XLON

1271654529383172

2025-08-07

09:56:58 BST

84

100.5000

XLON

1271654529383387

2025-08-07

10:00:01 BST

81

100.4500

XLON

1271654529383692

2025-08-07

10:01:15 BST

86

100.4000

XLON

1271654529383874

2025-08-07

10:04:11 BST

88

100.3500

XLON

1271654529384182

2025-08-07

10:05:56 BST

83

100.3500

XLON

1271654529384486

2025-08-07

10:06:47 BST

81

100.3000

XLON

1271654529384658

2025-08-07

10:07:15 BST

66

100.3500

XLON

1271654529384698

2025-08-07

10:07:15 BST

15

100.3500

XLON

1271654529384699

2025-08-07

10:12:08 BST

117

100.5500

XLON

1271654529385229

2025-08-07

10:12:13 BST

103

100.5000

XLON

1271654529385253

2025-08-07

10:13:57 BST

2

100.5000

XLON

1271654529385350

2025-08-07

10:13:57 BST

98

100.5000

XLON

1271654529385351

2025-08-07

10:16:11 BST

53

100.2000

XLON

1271654529385623

2025-08-07

10:19:15 BST

13

100.1500

XLON

1271654529385928

2025-08-07

10:19:15 BST

81

100.1500

XLON

1271654529385929

2025-08-07

10:20:10 BST

108

100.1000

XLON

1271654529386012

2025-08-07

10:20:13 BST

90

100.2500

XLON

1271654529386033

2025-08-07

10:22:50 BST

89

100.2000

XLON

1271654529386249

2025-08-07

10:23:33 BST

86

100.1000

XLON

1271654529386396

2025-08-07

10:26:26 BST

91

100.1000

XLON

1271654529386820

2025-08-07

10:29:10 BST

81

100.2000

XLON

1271654529387199

2025-08-07

10:29:10 BST

1

100.2000

XLON

1271654529387200

2025-08-07

10:31:07 BST

81

100.2500

XLON

1271654529387370

2025-08-07

10:31:09 BST

81

100.2000

XLON

1271654529387374

2025-08-07

10:32:51 BST

46

100.3000

XLON

1271654529387620

2025-08-07

10:32:51 BST

38

100.3000

XLON

1271654529387621

2025-08-07

10:33:49 BST

86

100.2500

XLON

1271654529387755

2025-08-07

10:35:30 BST

82

100.0500

XLON

1271654529387981

2025-08-07

10:38:45 BST

87

100.0000

XLON

1271654529388473

2025-08-07

10:40:04 BST

85

100.1000

XLON

1271654529388767

2025-08-07

10:46:33 BST

81

100.3000

XLON

1271654529389431

2025-08-07

10:47:56 BST

87

100.2500

XLON

1271654529389584

2025-08-07

10:50:49 BST

134

100.4000

XLON

1271654529389909

2025-08-07

10:52:38 BST

140

100.3500

XLON

1271654529390166

2025-08-07

10:53:33 BST

111

100.3500

XLON

1271654529390294

2025-08-07

10:56:09 BST

91

100.4000

XLON

1271654529390542

2025-08-07

10:56:09 BST

84

100.3500

XLON

1271654529390549

2025-08-07

11:01:43 BST

71

100.3500

XLON

1271654529391517

2025-08-07

11:01:46 BST

10

100.3500

XLON

1271654529391569

2025-08-07

11:01:46 BST

99

100.3000

XLON

1271654529391576

2025-08-07

11:01:55 BST

82

100.2500

XLON

1271654529391603

2025-08-07

11:05:10 BST

41

100.2000

XLON

1271654529391940

2025-08-07

11:05:10 BST

53

100.2000

XLON

1271654529391941

2025-08-07

11:08:29 BST

89

100.2500

XLON

1271654529392348

2025-08-07

11:08:30 BST

93

100.2000

XLON

1271654529392353

2025-08-07

11:10:30 BST

85

100.2000

XLON

1271654529392606

2025-08-07

11:11:54 BST

82

100.2000

XLON

1271654529392727

2025-08-07

11:21:42 BST

95

100.2500

XLON

1271654529393764

2025-08-07

11:21:42 BST

38

100.2500

XLON

1271654529393765

2025-08-07

11:21:47 BST

112

100.2000

XLON

1271654529393790

2025-08-07

11:24:30 BST

58

100.1500

XLON

1271654529394026

2025-08-07

11:24:30 BST

57

100.1500

XLON

1271654529394029

2025-08-07

11:25:38 BST

120

100.2000

XLON

1271654529394196

2025-08-07

11:27:53 BST

57

100.2000

XLON

1271654529394370

2025-08-07

11:28:10 BST

81

100.2500

XLON

1271654529394377

2025-08-07

11:30:07 BST

93

100.3500

XLON

1271654529394554

2025-08-07

11:31:24 BST

108

100.4000

XLON

1271654529394707

2025-08-07

11:35:41 BST

26

100.4500

XLON

1271654529395149

2025-08-07

11:35:41 BST

65

100.4500

XLON

1271654529395150

2025-08-07

11:38:45 BST

81

100.4500

XLON

1271654529395415

2025-08-07

11:38:47 BST

96

100.4000

XLON

1271654529395427

2025-08-07

11:40:55 BST

82

100.4500

XLON

1271654529395633

2025-08-07

11:43:25 BST

56

100.5000

XLON

1271654529395819

2025-08-07

11:43:25 BST

33

100.5000

XLON

1271654529395820

2025-08-07

11:46:30 BST

55

100.5000

XLON

1271654529396136

2025-08-07

11:46:30 BST

55

100.5000

XLON

1271654529396137

2025-08-07

11:47:52 BST

99

100.5000

XLON

1271654529396231

2025-08-07

11:47:52 BST

86

100.4500

XLON

1271654529396232

2025-08-07

11:48:50 BST

108

100.4500

XLON

1271654529396289

2025-08-07

11:49:26 BST

57

100.4000

XLON

1271654529396374

2025-08-07

11:49:42 BST

24

100.4000

XLON

1271654529396408

2025-08-07

11:58:27 BST

189

100.3500

XLON

1271654529397031

2025-08-07

12:00:03 BST

181

100.3500

XLON

1271654529397410

2025-08-07

12:00:07 BST

98

100.3000

XLON

1271654529397526

2025-08-07

12:00:07 BST

96

100.2500

XLON

1271654529397610

2025-08-07

12:01:15 BST

2

100.1500

XLON

1271654529398351

2025-08-07

12:01:16 BST

102

100.1500

XLON

1271654529398355

2025-08-07

12:03:32 BST

94

100.1500

XLON

1271654529398738

2025-08-07

12:05:55 BST

86

100.1500

XLON

1271654529399078

2025-08-07

12:06:05 BST

86

100.1500

XLON

1271654529399134

2025-08-07

12:07:28 BST

86

100.0500

XLON

1271654529399606

2025-08-07

12:09:25 BST

85

100.1000

XLON

1271654529399842

2025-08-07

12:10:42 BST

83

99.7800

XLON

1271654529400303

2025-08-07

12:13:15 BST

82

99.9400

XLON

1271654529400884

2025-08-07

12:14:06 BST

86

99.9600

XLON

1271654529401069

2025-08-07

12:15:22 BST

83

99.8800

XLON

1271654529401303

2025-08-07

12:17:32 BST

22

99.9200

XLON

1271654529401535

2025-08-07

12:17:32 BST

61

99.9200

XLON

1271654529401536

2025-08-07

12:20:50 BST

112

99.6800

XLON

1271654529401903

2025-08-07

12:23:39 BST

22

99.7400

XLON

1271654529402089

2025-08-07

12:23:39 BST

73

99.7400

XLON

1271654529402090

2025-08-07

12:28:37 BST

100

99.8000

XLON

1271654529402832

2025-08-07

12:28:37 BST

77

99.8000

XLON

1271654529402833

2025-08-07

12:30:08 BST

265

99.8600

XLON

1271654529403201

2025-08-07

12:30:08 BST

281

99.8000

XLON

1271654529403209

2025-08-07

12:30:12 BST

81

99.9800

XLON

1271654529403255

2025-08-07

12:30:12 BST

29

99.9800

XLON

1271654529403256

2025-08-07

12:30:14 BST

82

99.9200

XLON

1271654529403258

2025-08-07

12:31:26 BST

126

99.9200

XLON

1271654529403405

2025-08-07

12:33:01 BST

64

99.8600

XLON

1271654529403588

2025-08-07

12:33:51 BST

47

99.8600

XLON

1271654529403743

2025-08-07

12:35:06 BST

91

100.0000

XLON

1271654529403911

2025-08-07

12:35:08 BST

10

100.0000

XLON

1271654529403912

2025-08-07

12:35:11 BST

12

100.0000

XLON

1271654529403917

2025-08-07

12:36:11 BST

78

100.0000

XLON

1271654529404057

2025-08-07

12:36:11 BST

12

100.0000

XLON

1271654529404058

2025-08-07

12:36:11 BST

19

100.0000

XLON

1271654529404059

2025-08-07

12:36:40 BST

119

99.9400

XLON

1271654529404100

2025-08-07

12:37:37 BST

86

99.9800

XLON

1271654529404162

2025-08-07

12:37:58 BST

87

99.9600

XLON

1271654529404218

2025-08-07

12:41:00 BST

3

99.9600

XLON

1271654529404630

2025-08-07

12:41:00 BST

83

99.9600

XLON

1271654529404631

2025-08-07

12:46:40 BST

82

99.8800

XLON

1271654529405162

2025-08-07

12:47:08 BST

259

99.8800

XLON

1271654529405207

2025-08-07

12:50:35 BST

298

99.9800

XLON

1271654529405558

2025-08-07

12:50:35 BST

6

99.9800

XLON

1271654529405559

2025-08-07

12:55:19 BST

291

99.9800

XLON

1271654529406015

2025-08-07

12:57:44 BST

316

99.9200

XLON

1271654529406315

2025-08-07

12:58:06 BST

89

99.8200

XLON

1271654529406428

2025-08-07

13:01:46 BST

258

99.7200

XLON

1271654529406838

2025-08-07

13:02:22 BST

77

99.6600

XLON

1271654529406886

2025-08-07

13:02:22 BST

186

99.6600

XLON

1271654529406887

2025-08-07

13:02:35 BST

254

99.7200

XLON

1271654529406925

2025-08-07

13:05:02 BST

229

99.7600

XLON

1271654529407200

2025-08-07

13:08:02 BST

290

99.9000

XLON

1271654529407469

2025-08-07

13:08:54 BST

245

99.8400

XLON

1271654529407563

2025-08-07

13:08:54 BST

2

99.7800

XLON

1271654529407568

2025-08-07

13:08:54 BST

257

99.7800

XLON

1271654529407569

2025-08-07

13:08:56 BST

130

99.7200

XLON

1271654529407571

2025-08-07

13:09:40 BST

23

99.8000

XLON

1271654529407715

2025-08-07

13:09:40 BST

66

99.8000

XLON

1271654529407716

2025-08-07

13:10:01 BST

96

99.7800

XLON

1271654529407759

2025-08-07

13:10:01 BST

36

99.7000

XLON

1271654529407766

2025-08-07

13:11:40 BST

113

99.7200

XLON

1271654529408140

2025-08-07

13:12:07 BST

103

99.8000

XLON

1271654529408187

2025-08-07

13:13:14 BST

107

99.8000

XLON

1271654529408314

2025-08-07

13:14:37 BST

91

99.7800

XLON

1271654529408483

2025-08-07

13:16:45 BST

120

99.7800

XLON

1271654529408804

2025-08-07

13:26:58 BST

290

99.8400

XLON

1271654529409844

2025-08-07

13:27:23 BST

174

99.8600

XLON

1271654529409913

2025-08-07

13:27:23 BST

141

99.8600

XLON

1271654529409914

2025-08-07

13:28:44 BST

18

99.8800

XLON

1271654529410035

2025-08-07

13:29:07 BST

310

99.9400

XLON

1271654529410090

2025-08-07

13:29:12 BST

314

99.9400

XLON

1271654529410097

2025-08-07

13:30:00 BST

280

99.8800

XLON

1271654529410173

2025-08-07

13:32:19 BST

175

99.8400

XLON

1271654529410412

2025-08-07

13:33:58 BST

228

99.8400

XLON

1271654529410548

2025-08-07

13:36:09 BST

192

99.7800

XLON

1271654529410850

2025-08-07

13:37:59 BST

287

99.8200

XLON

1271654529411011

2025-08-07

13:39:36 BST

262

99.7400

XLON

1271654529411217

2025-08-07

13:40:16 BST

275

99.7600

XLON

1271654529411360

2025-08-07

13:40:36 BST

197

99.7400

XLON

1271654529411389

2025-08-07

13:40:45 BST

137

99.6800

XLON

1271654529411401

2025-08-07

13:40:45 BST

104

99.7200

XLON

1271654529411411

2025-08-07

13:50:55 BST

93

99.8800

XLON

1271654529412228

2025-08-07

13:53:05 BST

296

99.9400

XLON

1271654529412517

2025-08-07

13:53:06 BST

181

99.9200

XLON

1271654529412528

2025-08-07

13:53:06 BST

25

99.9200

XLON

1271654529412529

2025-08-07

13:53:52 BST

93

99.9600

XLON

1271654529412632

2025-08-07

13:53:52 BST

80

99.9600

XLON

1271654529412633

2025-08-07

13:53:52 BST

14

99.9600

XLON

1271654529412634

2025-08-07

13:53:52 BST

53

99.9600

XLON

1271654529412635

2025-08-07

13:53:52 BST

95

99.9600

XLON

1271654529412636

2025-08-07

13:53:52 BST

48

99.9600

XLON

1271654529412637

2025-08-07

13:53:52 BST

11

99.9600

XLON

1271654529412638

2025-08-07

13:55:03 BST

305

99.9200

XLON

1271654529412784

2025-08-07

13:56:02 BST

314

99.8600

XLON

1271654529412953

2025-08-07

13:56:59 BST

316

99.8600

XLON

1271654529413045

2025-08-07

13:56:59 BST

293

99.8000

XLON

1271654529413055

2025-08-07

13:59:44 BST

243

99.9000

XLON

1271654529413295

2025-08-07

13:59:44 BST

60

99.9000

XLON

1271654529413296

2025-08-07

14:04:39 BST

31

99.8400

XLON

1271654529413791

2025-08-07

14:04:39 BST

22

99.8400

XLON

1271654529413792

2025-08-07

14:05:04 BST

81

99.8400

XLON

1271654529413832

2025-08-07

14:05:29 BST

2

99.8400

XLON

1271654529413858

2025-08-07

14:05:29 BST

26

99.8400

XLON

1271654529413859

2025-08-07

14:05:29 BST

26

99.8400

XLON

1271654529413860

2025-08-07

14:05:51 BST

27

99.8400

XLON

1271654529413886

2025-08-07

14:05:59 BST

27

99.8400

XLON

1271654529413896

2025-08-07

14:06:10 BST

27

99.8400

XLON

1271654529413924

2025-08-07

14:06:21 BST

27

99.8400

XLON

1271654529413931

2025-08-07

14:06:22 BST

178

99.8000

XLON

1271654529413940

2025-08-07

14:08:03 BST

28

99.7800

XLON

1271654529414156

2025-08-07

14:08:03 BST

53

99.7800

XLON

1271654529414157

2025-08-07

14:12:13 BST

154

99.8200

XLON

1271654529414626

2025-08-07

14:12:19 BST

116

99.8200

XLON

1271654529414655

2025-08-07

14:12:19 BST

31

99.8200

XLON

1271654529414656

2025-08-07

14:12:19 BST

57

99.8200

XLON

1271654529414657

2025-08-07

14:12:19 BST

77

99.8200

XLON

1271654529414658

2025-08-07

14:12:21 BST

309

99.8400

XLON

1271654529414669

2025-08-07

14:12:34 BST

300

99.9200

XLON

1271654529414707

2025-08-07

14:12:55 BST

295

99.8600

XLON

1271654529414747

2025-08-07

14:14:45 BST

298

99.8400

XLON

1271654529414947

2025-08-07

14:15:10 BST

252

99.8400

XLON

1271654529415015

2025-08-07

14:15:10 BST

49

99.8400

XLON

1271654529415016

2025-08-07

14:15:44 BST

262

99.8400

XLON

1271654529415102

2025-08-07

14:20:18 BST

9

99.8400

XLON

1271654529415589

2025-08-07

14:20:18 BST

292

99.8400

XLON

1271654529415590

2025-08-07

14:22:59 BST

27

99.8200

XLON

1271654529415887

2025-08-07

14:22:59 BST

34

99.8200

XLON

1271654529415888

2025-08-07

14:22:59 BST

11

99.8200

XLON

1271654529415889

2025-08-07

14:22:59 BST

30

99.8200

XLON

1271654529415890

2025-08-07

14:22:59 BST

13

99.8200

XLON

1271654529415891

2025-08-07

14:22:59 BST

51

99.8200

XLON

1271654529415892

2025-08-07

14:26:28 BST

17

99.8200

XLON

1271654529416131

2025-08-07

14:26:28 BST

38

99.8200

XLON

1271654529416132

2025-08-07

14:26:31 BST

38

99.8200

XLON

1271654529416137

2025-08-07

14:26:37 BST

38

99.8200

XLON

1271654529416139

2025-08-07

14:26:37 BST

13

99.8200

XLON

1271654529416140

2025-08-07

14:26:48 BST

145

99.8200

XLON

1271654529416146

2025-08-07

14:26:48 BST

38

99.8200

XLON

1271654529416147

2025-08-07

14:26:48 BST

30

99.8200

XLON

1271654529416148

2025-08-07

14:26:54 BST

50

99.8200

XLON

1271654529416171

2025-08-07

14:26:54 BST

39

99.8200

XLON

1271654529416172

2025-08-07

14:27:07 BST

39

99.8200

XLON

1271654529416191

2025-08-07

14:27:49 BST

35

99.8600

XLON

1271654529416270

2025-08-07

14:28:04 BST

297

99.8400

XLON

1271654529416324

2025-08-07

14:28:04 BST

33

99.8600

XLON

1271654529416325

2025-08-07

14:28:04 BST

41

99.8600

XLON

1271654529416326

2025-08-07

14:28:04 BST

10

99.8600

XLON

1271654529416327

2025-08-07

14:28:04 BST

145

99.8600

XLON

1271654529416328

2025-08-07

14:28:04 BST

76

99.8600

XLON

1271654529416329

2025-08-07

14:29:42 BST

31

99.8600

XLON

1271654529416533

2025-08-07

14:29:48 BST

88

99.8600

XLON

1271654529416550

2025-08-07

14:30:01 BST

316

99.8400

XLON

1271654529416618

2025-08-07

14:30:49 BST

32

99.8600

XLON

1271654529416888

2025-08-07

14:30:49 BST

43

99.8600

XLON

1271654529416889

2025-08-07

14:30:49 BST

26

99.8600

XLON

1271654529416890

2025-08-07

14:31:03 BST

130

99.8200

XLON

1271654529416923

2025-08-07

14:31:34 BST

27

99.8600

XLON

1271654529417031

2025-08-07

14:31:40 BST

33

99.8600

XLON

1271654529417049

2025-08-07

14:31:49 BST

3

99.8800

XLON

1271654529417104

2025-08-07

14:32:18 BST

46

99.8800

XLON

1271654529417198

2025-08-07

14:32:18 BST

35

99.8800

XLON

1271654529417201

2025-08-07

14:32:19 BST

46

99.8800

XLON

1271654529417202

2025-08-07

14:32:20 BST

46

99.8800

XLON

1271654529417203

2025-08-07

14:32:22 BST

46

99.8800

XLON

1271654529417209

2025-08-07

14:32:23 BST

46

99.8800

XLON

1271654529417224

2025-08-07

14:32:26 BST

46

99.8800

XLON

1271654529417252

2025-08-07

14:32:28 BST

47

99.8800

XLON

1271654529417262

2025-08-07

14:32:48 BST

160

99.9000

XLON

1271654529417334

2025-08-07

14:32:48 BST

237

99.9000

XLON

1271654529417335

2025-08-07

14:33:04 BST

39

99.9800

XLON

1271654529417404

2025-08-07

14:33:08 BST

54

99.9800

XLON

1271654529417405

2025-08-07

14:33:14 BST

316

99.9600

XLON

1271654529417432

2025-08-07

14:33:14 BST

55

99.9800

XLON

1271654529417435

2025-08-07

14:33:14 BST

26

99.9800

XLON

1271654529417436

2025-08-07

14:33:43 BST

116

99.9000

XLON

1271654529417559

2025-08-07

14:33:43 BST

90

99.9000

XLON

1271654529417560

2025-08-07

14:33:43 BST

3

99.9000

XLON

1271654529417561

2025-08-07

14:33:43 BST

3

99.9000

XLON

1271654529417562

2025-08-07

14:33:43 BST

1

99.9000

XLON

1271654529417563

2025-08-07

14:33:43 BST

99

99.9000

XLON

1271654529417564

2025-08-07

14:34:20 BST

1

99.8400

XLON

1271654529417629

2025-08-07

14:34:20 BST

294

99.8400

XLON

1271654529417630

2025-08-07

14:35:14 BST

90

99.8000

XLON

1271654529417837

2025-08-07

14:35:14 BST

46

99.8000

XLON

1271654529417838

2025-08-07

14:35:19 BST

305

99.7600

XLON

1271654529417846

2025-08-07

14:35:19 BST

295

99.7000

XLON

1271654529417867

2025-08-07

14:35:30 BST

93

99.8600

XLON

1271654529417917

2025-08-07

14:35:30 BST

65

99.8600

XLON

1271654529417918

2025-08-07

14:35:30 BST

139

99.8600

XLON

1271654529417919

2025-08-07

14:36:43 BST

283

99.8600

XLON

1271654529418151

2025-08-07

14:37:15 BST

71

99.8000

XLON

1271654529418277

2025-08-07

14:37:15 BST

227

99.8000

XLON

1271654529418278

2025-08-07

14:38:10 BST

165

99.8000

XLON

1271654529418404

2025-08-07

14:38:10 BST

133

99.8000

XLON

1271654529418405

2025-08-07

14:39:30 BST

74

99.7800

XLON

1271654529418655

2025-08-07

14:39:30 BST

230

99.7800

XLON

1271654529418656

2025-08-07

14:41:00 BST

297

99.7800

XLON

1271654529418924

2025-08-07

14:41:00 BST

35

99.7200

XLON

1271654529418937

2025-08-07

14:41:00 BST

64

99.7200

XLON

1271654529418938

2025-08-07

14:41:00 BST

10

99.7200

XLON

1271654529418939

2025-08-07

14:41:00 BST

33

99.7200

XLON

1271654529418940

2025-08-07

14:41:00 BST

22

99.7200

XLON

1271654529418941

2025-08-07

14:41:00 BST

8

99.7200

XLON

1271654529418942

2025-08-07

14:41:00 BST

62

99.7200

XLON

1271654529418944

2025-08-07

14:41:00 BST

64

99.7200

XLON

1271654529418945

2025-08-07

14:41:53 BST

297

99.7400

XLON

1271654529419044

2025-08-07

14:44:02 BST

200

99.8200

XLON

1271654529419673

2025-08-07

14:44:02 BST

61

99.8200

XLON

1271654529419674

2025-08-07

14:44:02 BST

50

99.8200

XLON

1271654529419675

2025-08-07

14:44:21 BST

316

99.7600

XLON

1271654529419736

2025-08-07

14:46:29 BST

76

99.8400

XLON

1271654529420383

2025-08-07

14:46:29 BST

28

99.8400

XLON

1271654529420384

2025-08-07

14:46:29 BST

31

99.8400

XLON

1271654529420385

2025-08-07

14:46:29 BST

59

99.8400

XLON

1271654529420386

2025-08-07

14:46:29 BST

7

99.8400

XLON

1271654529420387

2025-08-07

14:46:42 BST

41

99.8200

XLON

1271654529420452

2025-08-07

14:46:42 BST

40

99.8200

XLON

1271654529420453

2025-08-07

14:47:02 BST

24

99.7800

XLON

1271654529420515

2025-08-07

14:47:02 BST

36

99.8000

XLON

1271654529420520

2025-08-07

14:47:02 BST

45

99.8000

XLON

1271654529420521

2025-08-07

14:47:02 BST

273

99.7800

XLON

1271654529420522

2025-08-07

14:48:09 BST

31

99.8000

XLON

1271654529420712

2025-08-07

14:48:09 BST

30

99.8000

XLON

1271654529420713

2025-08-07

14:48:09 BST

11

99.8000

XLON

1271654529420714

2025-08-07

14:48:09 BST

32

99.8000

XLON

1271654529420715

2025-08-07

14:48:09 BST

32

99.8000

XLON

1271654529420716

2025-08-07

14:48:40 BST

145

99.7800

XLON

1271654529420820

2025-08-07

14:48:40 BST

48

99.7800

XLON

1271654529420821

2025-08-07

14:49:38 BST

48

99.7600

XLON

1271654529420981

2025-08-07

14:49:38 BST

145

99.7600

XLON

1271654529420982

2025-08-07

14:49:38 BST

150

99.7600

XLON

1271654529420983

2025-08-07

14:49:55 BST

273

99.7800

XLON

1271654529421053

2025-08-07

14:49:55 BST

32

99.7800

XLON

1271654529421054

2025-08-07

14:50:17 BST

253

99.7200

XLON

1271654529421171

2025-08-07

14:50:17 BST

52

99.7200

XLON

1271654529421172

2025-08-07

14:50:17 BST

238

99.6600

XLON

1271654529421178

2025-08-07

14:50:20 BST

67

99.6000

XLON

1271654529421204

2025-08-07

14:50:20 BST

248

99.6000

XLON

1271654529421205

2025-08-07

14:50:22 BST

185

99.6000

XLON

1271654529421228

2025-08-07

14:53:42 BST

291

99.6600

XLON

1271654529421778

2025-08-07

14:53:53 BST

165

99.6000

XLON

1271654529421891

2025-08-07

14:54:27 BST

307

99.5400

XLON

1271654529422044

2025-08-07

14:54:28 BST

308

99.4800

XLON

1271654529422058

2025-08-07

14:54:34 BST

278

99.5000

XLON

1271654529422085

2025-08-07

14:56:49 BST

91

99.6000

XLON

1271654529422723

2025-08-07

14:56:49 BST

203

99.6000

XLON

1271654529422725

2025-08-07

14:56:52 BST

287

99.5400

XLON

1271654529422740

2025-08-07

14:59:21 BST

16

99.6800

XLON

1271654529423095

2025-08-07

14:59:21 BST

45

99.6800

XLON

1271654529423096

2025-08-07

14:59:21 BST

29

99.6800

XLON

1271654529423097

2025-08-07

14:59:39 BST

129

99.6800

XLON

1271654529423146

2025-08-07

14:59:39 BST

29

99.6800

XLON

1271654529423147

2025-08-07

14:59:57 BST

12

99.6600

XLON

1271654529423209

2025-08-07

15:00:17 BST

305

99.7400

XLON

1271654529423255

2025-08-07

15:00:54 BST

169

99.8000

XLON

1271654529423398

2025-08-07

15:00:54 BST

20

99.8000

XLON

1271654529423399

2025-08-07

15:01:24 BST

242

99.8600

XLON

1271654529423554

2025-08-07

15:02:04 BST

76

99.9200

XLON

1271654529423751

2025-08-07

15:02:04 BST

40

99.9200

XLON

1271654529423752

2025-08-07

15:02:04 BST

10

99.9200

XLON

1271654529423753

2025-08-07

15:02:28 BST

196

99.9600

XLON

1271654529423862

2025-08-07

15:02:29 BST

301

99.9200

XLON

1271654529423869

2025-08-07

15:02:34 BST

312

99.9200

XLON

1271654529423944

2025-08-07

15:03:02 BST

301

99.9200

XLON

1271654529424077

2025-08-07

15:05:07 BST

68

99.8600

XLON

1271654529424506

2025-08-07

15:05:07 BST

200

99.8600

XLON

1271654529424507

2025-08-07

15:05:07 BST

28

99.8600

XLON

1271654529424508

2025-08-07

15:06:09 BST

35

99.8600

XLON

1271654529424780

2025-08-07

15:06:09 BST

39

99.8600

XLON

1271654529424781

2025-08-07

15:06:19 BST

30

99.8600

XLON

1271654529424824

2025-08-07

15:06:19 BST

23

99.8600

XLON

1271654529424825

2025-08-07

15:06:29 BST

24

99.8600

XLON

1271654529424850

2025-08-07

15:06:29 BST

62

99.8600

XLON

1271654529424851

2025-08-07

15:06:51 BST

43

99.8800

XLON

1271654529424916

2025-08-07

15:06:51 BST

161

99.8800

XLON

1271654529424917

2025-08-07

15:07:19 BST

47

99.8800

XLON

1271654529424979

2025-08-07

15:07:19 BST

31

99.8800

XLON

1271654529424980

2025-08-07

15:07:19 BST

76

99.8800

XLON

1271654529424981

2025-08-07

15:07:19 BST

18

99.8800

XLON

1271654529424982

2025-08-07

15:07:19 BST

7

99.8800

XLON

1271654529424983

2025-08-07

15:07:19 BST

4

99.8800

XLON

1271654529424984

2025-08-07

15:07:35 BST

29

99.9400

XLON

1271654529425026

2025-08-07

15:07:35 BST

34

99.9400

XLON

1271654529425027

2025-08-07

15:07:35 BST

253

99.9400

XLON

1271654529425028

2025-08-07

15:08:25 BST

55

99.8800

XLON

1271654529425265

2025-08-07

15:08:25 BST

68

99.8800

XLON

1271654529425266

2025-08-07

15:08:26 BST

57

99.8800

XLON

1271654529425267

2025-08-07

15:08:26 BST

55

99.8800

XLON

1271654529425268

2025-08-07

15:08:26 BST

76

99.8800

XLON

1271654529425269

2025-08-07

15:09:36 BST

35

99.9200

XLON

1271654529425488

2025-08-07

15:09:36 BST

45

99.9200

XLON

1271654529425489

2025-08-07

15:09:36 BST

33

99.9200

XLON

1271654529425490

2025-08-07

15:10:27 BST

82

99.9200

XLON

1271654529425710

2025-08-07

15:10:27 BST

31

99.9200

XLON

1271654529425711

2025-08-07

15:10:27 BST

41

99.9200

XLON

1271654529425712

2025-08-07

15:10:30 BST

32

99.9200

XLON

1271654529425728

2025-08-07

15:10:31 BST

71

99.9200

XLON

1271654529425747

2025-08-07

15:10:58 BST

19

99.9200

XLON

1271654529425874

2025-08-07

15:10:58 BST

70

99.9200

XLON

1271654529425875

2025-08-07

15:10:58 BST

143

99.9200

XLON

1271654529425876

2025-08-07

15:11:15 BST

20

99.9000

XLON

1271654529425891

2025-08-07

15:11:15 BST

48

99.9000

XLON

1271654529425892

2025-08-07

15:11:54 BST

259

99.8800

XLON

1271654529425936

2025-08-07

15:11:54 BST

57

99.8800

XLON

1271654529425937

2025-08-07

15:12:40 BST

90

99.9200

XLON

1271654529426140

2025-08-07

15:12:40 BST

63

99.9200

XLON

1271654529426141

2025-08-07

15:12:56 BST

32

99.9200

XLON

1271654529426172

2025-08-07

15:13:09 BST

27

99.9200

XLON

1271654529426206

2025-08-07

15:13:09 BST

72

99.9200

XLON

1271654529426207

2025-08-07

15:13:09 BST

39

99.9200

XLON

1271654529426208

2025-08-07

15:13:19 BST

40

99.9200

XLON

1271654529426233

2025-08-07

15:13:19 BST

70

99.9200

XLON

1271654529426234

2025-08-07

15:13:19 BST

4

99.9200

XLON

1271654529426235

2025-08-07

15:13:20 BST

102

99.9000

XLON

1271654529426236

2025-08-07

15:13:20 BST

201

99.9000

XLON

1271654529426237

2025-08-07

15:13:41 BST

309

99.8400

XLON

1271654529426303

2025-08-07

15:14:46 BST

311

99.9000

XLON

1271654529426486

2025-08-07

15:14:47 BST

25

99.9200

XLON

1271654529426496

2025-08-07

15:14:47 BST

68

99.9200

XLON

1271654529426497

2025-08-07

15:14:49 BST

57

99.9200

XLON

1271654529426502

2025-08-07

15:14:49 BST

55

99.9200

XLON

1271654529426503

2025-08-07

15:14:49 BST

68

99.9200

XLON

1271654529426504

2025-08-07

15:14:49 BST

33

99.9200

XLON

1271654529426505

2025-08-07

15:16:30 BST

316

99.9200

XLON

1271654529426819

2025-08-07

15:17:10 BST

317

99.9000

XLON

1271654529426972

2025-08-07

15:18:49 BST

52

99.9000

XLON

1271654529427374

2025-08-07

15:18:49 BST

80

99.9000

XLON

1271654529427375

2025-08-07

15:18:49 BST

88

99.9000

XLON

1271654529427376

2025-08-07

15:18:49 BST

30

99.9000

XLON

1271654529427377

2025-08-07

15:18:49 BST

7

99.9000

XLON

1271654529427378

2025-08-07

15:18:49 BST

298

99.9000

XLON

1271654529427384

2025-08-07

15:19:48 BST

31

99.8400

XLON

1271654529427555

2025-08-07

15:19:48 BST

262

99.8400

XLON

1271654529427556

2025-08-07

15:20:16 BST

146

99.8400

XLON

1271654529427701

2025-08-07

15:20:16 BST

171

99.8400

XLON

1271654529427702

2025-08-07

15:20:30 BST

305

99.7800

XLON

1271654529427785

2025-08-07

15:23:05 BST

114

99.8000

XLON

1271654529428298

2025-08-07

15:23:14 BST

101

99.8000

XLON

1271654529428375

2025-08-07

15:24:03 BST

92

99.8000

XLON

1271654529428498

2025-08-07

15:24:03 BST

289

99.8000

XLON

1271654529428499

2025-08-07

15:24:14 BST

148

99.8200

XLON

1271654529428522

2025-08-07

15:24:15 BST

55

99.8200

XLON

1271654529428524

2025-08-07

15:24:15 BST

67

99.8200

XLON

1271654529428525

2025-08-07

15:24:15 BST

28

99.8200

XLON

1271654529428526

2025-08-07

15:25:06 BST

53

99.7600

XLON

1271654529428704

2025-08-07

15:25:06 BST

143

99.7600

XLON

1271654529428705

2025-08-07

15:25:06 BST

52

99.7600

XLON

1271654529428706

2025-08-07

15:25:49 BST

27

99.7600

XLON

1271654529428944

2025-08-07

15:25:49 BST

14

99.7600

XLON

1271654529428945

2025-08-07

15:25:49 BST

5

99.7600

XLON

1271654529428946

2025-08-07

15:25:49 BST

6

99.7600

XLON

1271654529428947

2025-08-07

15:25:49 BST

39

99.7600

XLON

1271654529428948

2025-08-07

15:25:49 BST

70

99.7600

XLON

1271654529428949

2025-08-07

15:25:49 BST

105

99.7600

XLON

1271654529428950

2025-08-07

15:25:49 BST

44

99.7600

XLON

1271654529428951

2025-08-07

15:25:49 BST

12

99.7600

XLON

1271654529428952

2025-08-07

15:26:43 BST

19

99.7600

XLON

1271654529429063

2025-08-07

15:26:43 BST

304

99.7000

XLON

1271654529429070

2025-08-07

15:26:43 BST

5

99.7000

XLON

1271654529429071

2025-08-07

15:26:51 BST

50

99.6800

XLON

1271654529429102

2025-08-07

15:26:58 BST

2

99.7400

XLON

1271654529429131

2025-08-07

15:26:59 BST

8

99.7400

XLON

1271654529429142

2025-08-07

15:26:59 BST

6

99.7400

XLON

1271654529429143

2025-08-07

15:26:59 BST

7

99.7400

XLON

1271654529429144

2025-08-07

15:27:03 BST

276

99.7400

XLON

1271654529429155

2025-08-07

15:28:39 BST

115

99.8200

XLON

1271654529429465

2025-08-07

15:28:39 BST

120

99.8200

XLON

1271654529429466

2025-08-07

15:28:39 BST

42

99.8200

XLON

1271654529429467

2025-08-07

15:29:47 BST

299

99.8000

XLON

1271654529429607

2025-08-07

15:29:47 BST

14

99.8200

XLON

1271654529429610

2025-08-07

15:29:47 BST

10

99.8200

XLON

1271654529429611

2025-08-07

15:29:47 BST

45

99.8200

XLON

1271654529429612

2025-08-07

15:29:47 BST

19

99.8200

XLON

1271654529429613

2025-08-07

15:29:53 BST

289

99.8000

XLON

1271654529429639

2025-08-07

15:29:53 BST

10

99.8000

XLON

1271654529429640

2025-08-07

15:30:59 BST

21

99.8200

XLON

1271654529429783

2025-08-07

15:30:59 BST

32

99.8200

XLON

1271654529429784

2025-08-07

15:30:59 BST

40

99.8200

XLON

1271654529429785

2025-08-07

15:30:59 BST

36

99.8200

XLON

1271654529429786

2025-08-07

15:31:05 BST

22

99.8000

XLON

1271654529429825

2025-08-07

15:31:05 BST

276

99.8000

XLON

1271654529429826

2025-08-07

15:31:56 BST

313

99.7400

XLON

1271654529429917

2025-08-07

15:32:43 BST

130

99.7400

XLON

1271654529430103

2025-08-07

15:32:43 BST

183

99.7400

XLON

1271654529430104

2025-08-07

15:33:26 BST

243

99.6800

XLON

1271654529430313

2025-08-07

15:34:00 BST

308

99.7200

XLON

1271654529430379

2025-08-07

15:34:26 BST

317

99.8000

XLON

1271654529430456

2025-08-07

15:35:22 BST

317

99.9400

XLON

1271654529430658

2025-08-07

15:35:22 BST

303

99.9600

XLON

1271654529430698

2025-08-07

15:35:37 BST

119

99.9600

XLON

1271654529430808

2025-08-07

15:35:37 BST

148

99.9600

XLON

1271654529430809

2025-08-07

15:35:37 BST

211

99.9600

XLON

1271654529430823

2025-08-07

15:35:47 BST

120

99.9800

XLON

1271654529430872

2025-08-07

15:35:47 BST

1

99.9800

XLON

1271654529430873

2025-08-07

15:35:47 BST

99

99.9800

XLON

1271654529430883

2025-08-07

15:36:00 BST

102

99.9600

XLON

1271654529430960

2025-08-07

15:36:18 BST

107

99.9000

XLON

1271654529431023

2025-08-07

15:36:23 BST

101

99.8400

XLON

1271654529431042

2025-08-07

15:37:31 BST

89

99.8600

XLON

1271654529431208

2025-08-07

15:38:02 BST

239

99.9000

XLON

1271654529431300

2025-08-07

15:38:55 BST

92

99.9200

XLON

1271654529431405

2025-08-07

15:38:55 BST

162

99.9200

XLON

1271654529431406

2025-08-07

15:39:38 BST

165

99.8600

XLON

1271654529431599

2025-08-07

15:40:16 BST

85

99.8000

XLON

1271654529431687

2025-08-07

15:40:36 BST

136

99.8000

XLON

1271654529431732

2025-08-07

15:40:36 BST

164

99.8000

XLON

1271654529431733

2025-08-07

15:42:02 BST

20

99.8000

XLON

1271654529432027

2025-08-07

15:42:02 BST

204

99.8000

XLON

1271654529432028

2025-08-07

15:42:30 BST

128

99.8200

XLON

1271654529432074

2025-08-07

15:42:32 BST

181

99.8200

XLON

1271654529432077

2025-08-07

15:44:01 BST

125

99.8200

XLON

1271654529432360

2025-08-07

15:44:01 BST

175

99.8200

XLON

1271654529432361

2025-08-07

15:44:07 BST

167

99.7400

XLON

1271654529432372

2025-08-07

15:44:29 BST

79

99.6400

XLON

1271654529432446

2025-08-07

15:44:29 BST

151

99.6400

XLON

1271654529432447

2025-08-07

15:46:13 BST

296

99.6400

XLON

1271654529432725

2025-08-07

15:47:24 BST

11

99.7000

XLON

1271654529432965

2025-08-07

15:47:24 BST

49

99.7000

XLON

1271654529432966

2025-08-07

15:47:24 BST

50

99.7000

XLON

1271654529432967

2025-08-07

15:47:52 BST

307

99.6600

XLON

1271654529433044

2025-08-07

15:47:52 BST

171

99.6800

XLON

1271654529433046

2025-08-07

15:47:52 BST

30

99.6800

XLON

1271654529433047

2025-08-07

15:47:52 BST

171

99.7000

XLON

1271654529433048

2025-08-07

15:47:52 BST

25

99.7000

XLON

1271654529433049

2025-08-07

15:47:52 BST

301

99.6600

XLON

1271654529433053

2025-08-07

15:48:32 BST

299

99.6400

XLON

1271654529433222

2025-08-07

15:48:34 BST

293

99.5800

XLON

1271654529433251

2025-08-07

15:48:57 BST

195

99.4800

XLON

1271654529433323

2025-08-07

15:48:57 BST

1

99.4800

XLON

1271654529433324

2025-08-07

15:48:57 BST

109

99.4800

XLON

1271654529433325

2025-08-07

15:49:06 BST

1

99.5000

XLON

1271654529433353

2025-08-07

15:49:06 BST

47

99.5000

XLON

1271654529433354

2025-08-07

15:49:06 BST

83

99.5000

XLON

1271654529433355

2025-08-07

15:49:19 BST

118

99.4800

XLON

1271654529433394

2025-08-07

15:49:32 BST

106

99.5600

XLON

1271654529433499

2025-08-07

15:49:38 BST

95

99.4600

XLON

1271654529433508

2025-08-07

15:49:50 BST

110

99.5000

XLON

1271654529433646

2025-08-07

15:50:09 BST

81

99.5200

XLON

1271654529433699

2025-08-07

15:50:26 BST

81

99.5200

XLON

1271654529433756

2025-08-07

15:50:26 BST

89

99.5400

XLON

1271654529433766

2025-08-07

15:52:36 BST

92

99.5600

XLON

1271654529434099

2025-08-07

15:53:42 BST

113

99.5400

XLON

1271654529434262

2025-08-07

15:53:42 BST

159

99.5400

XLON

1271654529434263

2025-08-07

15:54:35 BST

305

99.5400

XLON

1271654529434403

2025-08-07

15:55:28 BST

206

99.5800

XLON

1271654529434585

2025-08-07

15:55:28 BST

86

99.5800

XLON

1271654529434586

2025-08-07

15:56:01 BST

37

99.6400

XLON

1271654529434677

2025-08-07

15:56:01 BST

61

99.6400

XLON

1271654529434678

2025-08-07

15:56:01 BST

127

99.6400

XLON

1271654529434679

2025-08-07

15:56:08 BST

316

99.6000

XLON

1271654529434693

2025-08-07

15:57:33 BST

171

99.6800

XLON

1271654529434882

2025-08-07

15:57:54 BST

6

99.7000

XLON

1271654529434929

2025-08-07

15:57:54 BST

43

99.7000

XLON

1271654529434935

2025-08-07

15:57:54 BST

1

99.7000

XLON

1271654529434936

2025-08-07

15:57:59 BST

29

99.7000

XLON

1271654529434940

2025-08-07

15:58:27 BST

304

99.7000

XLON

1271654529435000

2025-08-07

15:58:41 BST

188

99.7000

XLON

1271654529435031

2025-08-07

15:58:41 BST

3

99.7000

XLON

1271654529435032

2025-08-07

15:58:59 BST

84

99.7200

XLON

1271654529435067

2025-08-07

15:58:59 BST

27

99.7200

XLON

1271654529435068

2025-08-07

15:58:59 BST

78

99.7200

XLON

1271654529435069

2025-08-07

15:59:03 BST

19

99.7000

XLON

1271654529435081

2025-08-07

15:59:03 BST

281

99.7000

XLON

1271654529435082

2025-08-07

16:00:11 BST

150

99.6400

XLON

1271654529435274

2025-08-07

16:00:11 BST

82

99.6400

XLON

1271654529435275

2025-08-07

16:00:11 BST

76

99.6400

XLON

1271654529435276

2025-08-07

16:00:47 BST

75

99.5400

XLON

1271654529435393

2025-08-07

16:00:47 BST

237

99.5400

XLON

1271654529435394

2025-08-07

16:01:19 BST

50

99.5600

XLON

1271654529435672

2025-08-07

16:01:19 BST

95

99.5600

XLON

1271654529435673

2025-08-07

16:02:38 BST

307

99.5400

XLON

1271654529435900

2025-08-07

16:02:54 BST

39

99.5600

XLON

1271654529436235

2025-08-07

16:02:54 BST

56

99.5600

XLON

1271654529436240

2025-08-07

16:02:54 BST

37

99.5600

XLON

1271654529436249

2025-08-07

16:02:54 BST

109

99.5600

XLON

1271654529436250

2025-08-07

16:02:54 BST

59

99.5600

XLON

1271654529436251

2025-08-07

16:03:03 BST

298

99.5600

XLON

1271654529436382

2025-08-07

16:04:06 BST

39

99.5800

XLON

1271654529436590

2025-08-07

16:04:06 BST

78

99.5800

XLON

1271654529436591

2025-08-07

16:04:21 BST

43

99.5800

XLON

1271654529436622

2025-08-07

16:04:21 BST

117

99.5800

XLON

1271654529436623

2025-08-07

16:04:39 BST

43

99.6000

XLON

1271654529436686

2025-08-07

16:04:42 BST

307

99.5600

XLON

1271654529436696

2025-08-07

16:04:42 BST

99

99.5200

XLON

1271654529436706

2025-08-07

16:04:42 BST

96

99.5200

XLON

1271654529436707

2025-08-07

16:04:42 BST

7

99.5400

XLON

1271654529436708

2025-08-07

16:04:42 BST

124

99.5400

XLON

1271654529436709

2025-08-07

16:04:43 BST

296

99.5000

XLON

1271654529436728

2025-08-07

16:04:43 BST

203

99.4400

XLON

1271654529436734

2025-08-07

16:05:00 BST

31

99.4400

XLON

1271654529436807

2025-08-07

16:05:00 BST

57

99.4400

XLON

1271654529436808

2025-08-07

16:05:15 BST

95

99.4600

XLON

1271654529436837

2025-08-07

16:06:10 BST

173

99.4800

XLON

1271654529437025

2025-08-07

16:07:12 BST

153

99.4400

XLON

1271654529437218

2025-08-07

16:08:36 BST

171

99.4800

XLON

1271654529437607

2025-08-07

16:09:06 BST

3

99.5800

XLON

1271654529437752

2025-08-07

16:09:06 BST

99

99.5800

XLON

1271654529437753

2025-08-07

16:09:07 BST

310

99.5800

XLON

1271654529437770

2025-08-07

16:09:07 BST

50

99.5800

XLON

1271654529437771

2025-08-07

16:09:07 BST

37

99.5800

XLON

1271654529437772

2025-08-07

16:09:08 BST

81

99.5800

XLON

1271654529437773

2025-08-07

16:09:08 BST

301

99.5800

XLON

1271654529437780

2025-08-07

16:09:35 BST

101

99.6000

XLON

1271654529437842

2025-08-07

16:09:35 BST

132

99.6000

XLON

1271654529437843

2025-08-07

16:09:46 BST

299

99.5800

XLON

1271654529437893

2025-08-07

16:10:25 BST

47

99.6000

XLON

1271654529438146

2025-08-07

16:10:34 BST

309

99.6400

XLON

1271654529438173

2025-08-07

16:10:35 BST

53

99.6400

XLON

1271654529438194

2025-08-07

16:10:35 BST

175

99.6400

XLON

1271654529438195

2025-08-07

16:11:08 BST

192

99.5800

XLON

1271654529438296

2025-08-07

16:11:53 BST

81

99.6400

XLON

1271654529438538

2025-08-07

16:11:53 BST

50

99.6400

XLON

1271654529438539

2025-08-07

16:11:53 BST

160

99.6400

XLON

1271654529438540

2025-08-07

16:12:02 BST

95

99.6000

XLON

1271654529438544

2025-08-07

16:12:15 BST

22

99.6400

XLON

1271654529438595

2025-08-07

16:12:16 BST

55

99.6400

XLON

1271654529438601

2025-08-07

16:12:16 BST

59

99.6400

XLON

1271654529438602

2025-08-07

16:12:39 BST

46

99.6600

XLON

1271654529438709

2025-08-07

16:12:39 BST

60

99.6600

XLON

1271654529438710

2025-08-07

16:12:39 BST

87

99.6600

XLON

1271654529438711

2025-08-07

16:12:59 BST

9

99.6600

XLON

1271654529438757

2025-08-07

16:12:59 BST

171

99.6600

XLON

1271654529438758

2025-08-07

16:12:59 BST

127

99.6600

XLON

1271654529438759

2025-08-07

16:13:45 BST

121

99.6600

XLON

1271654529438980

2025-08-07

16:13:45 BST

31

99.6600

XLON

1271654529438981

2025-08-07

16:13:45 BST

92

99.6600

XLON

1271654529438982

2025-08-07

16:13:59 BST

1

99.6600

XLON

1271654529439001

2025-08-07

16:13:59 BST

51

99.6600

XLON

1271654529439002

2025-08-07

16:13:59 BST

6

99.6600

XLON

1271654529439003

2025-08-07

16:13:59 BST

167

99.6600

XLON

1271654529439004

2025-08-07

16:14:00 BST

156

99.6600

XLON

1271654529439008

2025-08-07

16:14:39 BST

22

99.6600

XLON

1271654529439093

2025-08-07

16:14:39 BST

60

99.6600

XLON

1271654529439094

2025-08-07

16:14:39 BST

60

99.6600

XLON

1271654529439095

2025-08-07

16:14:39 BST

156

99.6600

XLON

1271654529439096

2025-08-07

16:15:00 BST

190

99.6400

XLON

1271654529439149

2025-08-07

16:15:30 BST

48

99.6800

XLON

1271654529439298

2025-08-07

16:15:39 BST

51

99.7000

XLON

1271654529439352

2025-08-07

16:15:39 BST

117

99.7000

XLON

1271654529439353

2025-08-07

16:15:39 BST

90

99.7000

XLON

1271654529439354

2025-08-07

16:15:39 BST

80

99.7000

XLON

1271654529439355

2025-08-07

16:15:39 BST

31

99.7000

XLON

1271654529439356

2025-08-07

16:16:01 BST

215

99.6400

XLON

1271654529439508

2025-08-07

16:16:01 BST

90

99.6600

XLON

1271654529439509

2025-08-07

16:16:21 BST

71

99.6600

XLON

1271654529439589

2025-08-07

16:16:39 BST

107

99.6800

XLON

1271654529439646

2025-08-07

16:16:39 BST

42

99.6800

XLON

1271654529439647

2025-08-07

16:16:54 BST

153

99.6800

XLON

1271654529439730

2025-08-07

16:17:07 BST

108

99.6600

XLON

1271654529439781

2025-08-07

16:17:23 BST

1

99.6600

XLON

1271654529439833

2025-08-07

16:17:33 BST

19

99.6800

XLON

1271654529439858

2025-08-07

16:17:33 BST

144

99.6800

XLON

1271654529439859

2025-08-07

16:17:33 BST

50

99.6800

XLON

1271654529439860

2025-08-07

16:17:33 BST

66

99.6800

XLON

1271654529439861

2025-08-07

16:17:42 BST

214

99.6800

XLON

1271654529439882

2025-08-07

16:18:04 BST

221

99.7000

XLON

1271654529439942

2025-08-07

16:18:04 BST

3

99.7000

XLON

1271654529439943

2025-08-07

16:18:29 BST

77

99.7000

XLON

1271654529440037

2025-08-07

16:18:29 BST

60

99.7000

XLON

1271654529440038

2025-08-07

16:18:29 BST

61

99.7000

XLON

1271654529440039

2025-08-07

16:18:49 BST

23

99.7000

XLON

1271654529440076

2025-08-07

16:18:49 BST

53

99.7000

XLON

1271654529440077

2025-08-07

16:18:49 BST

188

99.7000

XLON

1271654529440078

2025-08-07

16:19:09 BST

84

99.7000

XLON

1271654529440123

2025-08-07

16:19:09 BST

12

99.7000

XLON

1271654529440124

2025-08-07

16:19:19 BST

95

99.6800

XLON

1271654529440177

2025-08-07

16:19:19 BST

58

99.7000

XLON

1271654529440178

2025-08-07

16:19:19 BST

172

99.6600

XLON

1271654529440180

2025-08-07

16:19:49 BST

41

99.6400

XLON

1271654529440268

2025-08-07

16:19:49 BST

99

99.6400

XLON

1271654529440269

2025-08-07

16:20:01 BST

165

99.6400

XLON

1271654529440310

2025-08-07

16:20:12 BST

96

99.6400

XLON

1271654529440381

2025-08-07

16:20:24 BST

81

99.6600

XLON

1271654529440434

2025-08-07

16:20:35 BST

72

99.6600

XLON

1271654529440457

2025-08-07

16:20:35 BST

29

99.6600

XLON

1271654529440458

2025-08-07

16:20:39 BST

120

99.6600

XLON

1271654529440477

2025-08-07

16:20:49 BST

60

99.6600

XLON

1271654529440506

2025-08-07

16:20:49 BST

127

99.6600

XLON

1271654529440507

2025-08-07

16:20:49 BST

51

99.6600

XLON

1271654529440508

2025-08-07

16:21:06 BST

111

99.6400

XLON

1271654529440558

2025-08-07

16:21:22 BST

151

99.6800

XLON

1271654529440655

2025-08-07

16:21:54 BST

233

99.7000

XLON

1271654529440749

2025-08-07

16:21:54 BST

151

99.7000

XLON

1271654529440756

2025-08-07

16:22:01 BST

171

99.6600

XLON

1271654529440768

2025-08-07

16:22:01 BST

10

99.6800

XLON

1271654529440769

2025-08-07

16:22:03 BST

209

99.6400

XLON

1271654529440778

2025-08-07

16:22:03 BST

108

99.5800

XLON

1271654529440787

2025-08-07

16:22:31 BST

157

99.5800

XLON

1271654529441056

2025-08-07

16:23:00 BST

153

99.5600

XLON

1271654529441144

2025-08-07

16:23:08 BST

117

99.5400

XLON

1271654529441219

2025-08-07

16:23:34 BST

190

99.5400

XLON

1271654529441335

2025-08-07

16:23:53 BST

116

99.6200

XLON

1271654529441392

2025-08-07

16:23:53 BST

41

99.6200

XLON

1271654529441393

2025-08-07

16:23:53 BST

101

99.6200

XLON

1271654529441394

2025-08-07

16:24:12 BST

130

99.6200

XLON

1271654529441420

2025-08-07

16:24:16 BST

202

99.6200

XLON

1271654529441434

2025-08-07

16:24:22 BST

122

99.6600

XLON

1271654529441458

2025-08-07

16:24:52 BST

260

99.6800

XLON

1271654529441532

2025-08-07

16:24:52 BST

46

99.6800

XLON

1271654529441533

2025-08-07

16:24:52 BST

46

99.6800

XLON

1271654529441534

2025-08-07

16:25:02 BST

83

99.6400

XLON

1271654529441581

2025-08-07

16:25:15 BST

113

99.6400

XLON

1271654529441762

2025-08-07

16:25:16 BST

21

99.6400

XLON

1271654529441763

2025-08-07

16:25:20 BST

38

99.6400

XLON

1271654529441783

2025-08-07

16:25:29 BST

77

99.6200

XLON

1271654529441849

2025-08-07

16:25:29 BST

14

99.6200

XLON

1271654529441850

2025-08-07

16:25:29 BST

63

99.6200

XLON

1271654529441851

2025-08-07

16:25:39 BST

100

99.6200

XLON

1271654529441859

2025-08-07

16:25:39 BST

116

99.6200

XLON

1271654529441860

2025-08-07

16:25:49 BST

28

99.6200

XLON

1271654529441875

2025-08-07

16:25:52 BST

80

99.6200

XLON

1271654529441914

2025-08-07

16:25:59 BST

5

99.6200

XLON

1271654529441938

2025-08-07

16:25:59 BST

37

99.6200

XLON

1271654529441939

2025-08-07

16:26:00 BST

38

99.6200

XLON

1271654529441943

2025-08-07

16:26:00 BST

43

99.6200

XLON

1271654529441944

2025-08-07

16:26:33 BST

171

99.5800

XLON

1271654529442150

2025-08-07

16:26:33 BST

46

99.5800

XLON

1271654529442151

2025-08-07

16:26:33 BST

60

99.5800

XLON

1271654529442152

2025-08-07

16:26:35 BST

136

99.5600

XLON

1271654529442161

2025-08-07

16:26:35 BST

153

99.5600

XLON

1271654529442166

2025-08-07

16:26:49 BST

53

99.5800

XLON

1271654529442222

2025-08-07

16:26:49 BST

151

99.5800

XLON

1271654529442223

2025-08-07

16:26:59 BST

97

99.5800

XLON

1271654529442243

2025-08-07

16:27:07 BST

135

99.6000

XLON

1271654529442273

2025-08-07

16:27:17 BST

127

99.6000

XLON

1271654529442312

2025-08-07

16:27:17 BST

16

99.6000

XLON

1271654529442313

2025-08-07

16:27:29 BST

74

99.6000

XLON

1271654529442352

2025-08-07

16:27:50 BST

107

99.5600

XLON

1271654529442399

2025-08-07

16:27:57 BST

43

99.5600

XLON

1271654529442410

2025-08-07

16:27:58 BST

2

99.5600

XLON

1271654529442411

2025-08-07

16:27:58 BST

161

99.5600

XLON

1271654529442412

2025-08-07

16:27:58 BST

117

99.5600

XLON

1271654529442413

2025-08-07

16:28:05 BST

72

99.5600

XLON

1271654529442435

2025-08-07

16:28:05 BST

70

99.5600

XLON

1271654529442436

2025-08-07

16:28:11 BST

42

99.5600

XLON

1271654529442458

2025-08-07

16:28:11 BST

57

99.5600

XLON

1271654529442459

2025-08-07

16:28:19 BST

70

99.5600

XLON

1271654529442468

2025-08-07

16:28:19 BST

50

99.5600

XLON

1271654529442469

2025-08-07

16:28:27 BST

93

99.5600

XLON

1271654529442514

2025-08-07

16:28:35 BST

78

99.5600

XLON

1271654529442578

2025-08-07

16:28:35 BST

43

99.5600

XLON

1271654529442579

2025-08-07

16:28:47 BST

36

99.5600

XLON

1271654529442615

2025-08-07

16:28:49 BST

81

99.5600

XLON

1271654529442631

2025-08-07

16:28:52 BST

37

99.5600

XLON

1271654529442641

2025-08-07

16:28:55 BST

57

99.5200

XLON

1271654529442664

2025-08-07

16:28:55 BST

61

99.5200

XLON

1271654529442665

2025-08-07

16:28:56 BST

120

99.4800

XLON

1271654529442676

2025-08-07

16:28:57 BST

20

99.6000

XLON

1271654529442721