Transaction in own shares
OSB GROUP PLC
ISIN: GB00BLDRH360
11 October 2024
LEI number: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the “Company”)
Transaction in Own Shares
The Company announces that on 10 October 2024 it had purchased a total of 175,000 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.
| London Stock Exchange | CBOE BXE | CBOE CXE | |
| Number of ordinary shares purchased | 175,000 | - | - |
| Highest price paid (per ordinary share) | 394.80p | - | - |
| Lowest price paid (per ordinary share) | 387.00p | - | - |
| Volume weighted average price paid (per ordinary share) | 389.53p | - | - |
The purchases form part of the Company’s share buyback programme announced on 05 September 2024.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 378,515,550 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 378,515,550.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Citigroup Global Markets Limited on behalf of the Company as part of the share buyback programme is set out 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 – Individual Transactions
| Issuer Name | OSB GROUP PLC |
| LEI | 213800ZBKL9BHSL2K459 |
| ISIN | GB00BLDRH360 |
| Intermediary Name | Citigroup Global Markets Limited |
| Intermediary Code | SBILGB2L |
| Timezone | GMT + 1 |
| Currency | GBP |
| Transaction Date | Trade Time | Currency | Volume | Price | Trading Venue | Transaction ID |
| 10/10/2024 | 16:27:41 | GBp | 159 | 388.20 | XLON | xHa8cekk669 |
| 10/10/2024 | 16:27:35 | GBp | 222 | 388.40 | XLON | xHa8cekk6DI |
| 10/10/2024 | 16:27:35 | GBp | 250 | 388.40 | XLON | xHa8cekk6DK |
| 10/10/2024 | 16:27:35 | GBp | 78 | 388.40 | XLON | xHa8cekk6DM |
| 10/10/2024 | 16:27:15 | GBp | 316 | 388.40 | XLON | xHa8cekk6Jj |
| 10/10/2024 | 16:27:15 | GBp | 2 | 388.40 | XLON | xHa8cekk6Jl |
| 10/10/2024 | 16:27:15 | GBp | 1 | 388.40 | XLON | xHa8cekk6Jn |
| 10/10/2024 | 16:27:15 | GBp | 85 | 388.40 | XLON | xHa8cekk6Jp |
| 10/10/2024 | 16:27:15 | GBp | 30 | 388.40 | XLON | xHa8cekk6Jr |
| 10/10/2024 | 16:26:51 | GBp | 2,153 | 388.40 | XLON | xHa8cekk7i9 |
| 10/10/2024 | 16:26:51 | GBp | 997 | 388.40 | XLON | xHa8cekk7iJ |
| 10/10/2024 | 16:26:51 | GBp | 276 | 388.40 | XLON | xHa8cekk7iL |
| 10/10/2024 | 16:26:51 | GBp | 11 | 388.40 | XLON | xHa8cekk7lX |
| 10/10/2024 | 16:26:51 | GBp | 66 | 388.40 | XLON | xHa8cekk7lZ |
| 10/10/2024 | 16:26:51 | GBp | 511 | 388.40 | XLON | xHa8cekk7lb |
| 10/10/2024 | 16:26:51 | GBp | 250 | 388.40 | XLON | xHa8cekk7le |
| 10/10/2024 | 16:26:51 | GBp | 13 | 388.40 | XLON | xHa8cekk7lj |
| 10/10/2024 | 16:26:51 | GBp | 203 | 388.40 | XLON | xHa8cekk7ll |
| 10/10/2024 | 16:26:51 | GBp | 13 | 388.40 | XLON | xHa8cekk7ln |
| 10/10/2024 | 16:26:51 | GBp | 110 | 388.40 | XLON | xHa8cekk7lp |
| 10/10/2024 | 16:26:51 | GBp | 249 | 388.40 | XLON | xHa8cekk7lr |
| 10/10/2024 | 16:26:51 | GBp | 148 | 388.40 | XLON | xHa8cekk7lt |
| 10/10/2024 | 16:25:15 | GBp | 347 | 388.20 | XLON | xHa8cekk4e5 |
| 10/10/2024 | 16:25:15 | GBp | 209 | 388.20 | XLON | xHa8cekk4e7 |
| 10/10/2024 | 16:25:15 | GBp | 1,000 | 388.20 | XLON | xHa8cekk4e9 |
| 10/10/2024 | 16:25:15 | GBp | 600 | 388.20 | XLON | xHa8cekk4eB |
| 10/10/2024 | 16:25:15 | GBp | 127 | 388.20 | XLON | xHa8cekk4eE |
| 10/10/2024 | 16:25:15 | GBp | 619 | 388.20 | XLON | xHa8cekk4eG |
| 10/10/2024 | 16:25:15 | GBp | 228 | 388.20 | XLON | xHa8cekk4eI |
| 10/10/2024 | 16:21:10 | GBp | 414 | 388.20 | XLON | xHa8cekk2C9 |
| 10/10/2024 | 16:21:10 | GBp | 78 | 388.20 | XLON | xHa8cekk2CB |
| 10/10/2024 | 16:21:10 | GBp | 40 | 388.20 | XLON | xHa8cekk2CD |
| 10/10/2024 | 16:21:10 | GBp | 239 | 388.20 | XLON | xHa8cekk2CJ |
| 10/10/2024 | 16:21:10 | GBp | 250 | 388.20 | XLON | xHa8cekk2CL |
| 10/10/2024 | 16:21:10 | GBp | 93 | 388.20 | XLON | xHa8cekk2CN |
| 10/10/2024 | 16:21:10 | GBp | 93 | 388.20 | XLON | xHa8cekk2FX |
| 10/10/2024 | 16:21:10 | GBp | 85 | 388.20 | XLON | xHa8cekk2Fk |
| 10/10/2024 | 16:21:10 | GBp | 81 | 388.20 | XLON | xHa8cekk2F@ |
| 10/10/2024 | 16:21:10 | GBp | 322 | 388.20 | XLON | xHa8cekk2F0 |
| 10/10/2024 | 16:21:10 | GBp | 974 | 388.00 | XLON | xHa8cekk2F6 |
| 10/10/2024 | 16:19:39 | GBp | 1 | 388.20 | XLON | xHa8cekk3Re |
| 10/10/2024 | 16:19:16 | GBp | 21 | 388.20 | XLON | xHa8cekk0eL |
| 10/10/2024 | 16:19:08 | GBp | 75 | 388.20 | XLON | xHa8cekk0nY |
| 10/10/2024 | 16:19:08 | GBp | 1,602 | 388.20 | XLON | xHa8cekk0m9 |
| 10/10/2024 | 16:19:08 | GBp | 83 | 388.20 | XLON | xHa8cekk0mR |
| 10/10/2024 | 16:19:06 | GBp | 216 | 388.20 | XLON | xHa8cekk0o7 |
| 10/10/2024 | 16:19:06 | GBp | 216 | 388.20 | XLON | xHa8cekk0oD |
| 10/10/2024 | 16:19:06 | GBp | 250 | 388.20 | XLON | xHa8cekk0zl |
| 10/10/2024 | 16:19:06 | GBp | 250 | 388.20 | XLON | xHa8cekk0zn |
| 10/10/2024 | 16:19:06 | GBp | 250 | 388.20 | XLON | xHa8cekk0zp |
| 10/10/2024 | 16:19:06 | GBp | 34 | 388.20 | XLON | xHa8cekk0zr |
| 10/10/2024 | 16:19:06 | GBp | 48 | 388.20 | XLON | xHa8cekk0zD |
| 10/10/2024 | 16:19:06 | GBp | 250 | 388.20 | XLON | xHa8cekk0zF |
| 10/10/2024 | 16:19:06 | GBp | 85 | 388.20 | XLON | xHa8cekk0zH |
| 10/10/2024 | 16:17:24 | GBp | 250 | 388.20 | XLON | xHa8cekk1AI |
| 10/10/2024 | 16:17:24 | GBp | 166 | 388.20 | XLON | xHa8cekk1Li |
| 10/10/2024 | 16:17:23 | GBp | 7 | 388.20 | XLON | xHa8cekk1Lu |
| 10/10/2024 | 16:17:23 | GBp | 365 | 388.20 | XLON | xHa8cekk1Lw |
| 10/10/2024 | 16:17:23 | GBp | 87 | 388.20 | XLON | xHa8cekk1Ly |
| 10/10/2024 | 16:17:23 | GBp | 86 | 388.20 | XLON | xHa8cekk1Ku |
| 10/10/2024 | 16:17:23 | GBp | 424 | 388.20 | XLON | xHa8cekk1NW |
| 10/10/2024 | 16:17:21 | GBp | 46 | 388.20 | XLON | xHa8cekk1J@ |
| 10/10/2024 | 16:17:21 | GBp | 206 | 388.20 | XLON | xHa8cekk1JD |
| 10/10/2024 | 16:11:15 | GBp | 220 | 388.20 | XLON | xHa8cekkAju |
| 10/10/2024 | 16:11:10 | GBp | 356 | 388.20 | XLON | xHa8cekkAkB |
| 10/10/2024 | 16:10:55 | GBp | 1,077 | 388.40 | XLON | xHa8cekkAui |
| 10/10/2024 | 16:10:54 | GBp | 1,200 | 388.60 | XLON | xHa8cekkAuy |
| 10/10/2024 | 16:10:46 | GBp | 89 | 388.80 | XLON | xHa8cekkA1f |
| 10/10/2024 | 16:10:46 | GBp | 74 | 388.80 | XLON | xHa8cekkA1h |
| 10/10/2024 | 16:10:46 | GBp | 276 | 388.80 | XLON | xHa8cekkA1j |
| 10/10/2024 | 16:10:45 | GBp | 165 | 388.80 | XLON | xHa8cekkA1K |
| 10/10/2024 | 16:10:45 | GBp | 854 | 388.80 | XLON | xHa8cekkA0W |
| 10/10/2024 | 16:10:45 | GBp | 90 | 388.80 | XLON | xHa8cekkA0Y |
| 10/10/2024 | 16:10:44 | GBp | 305 | 388.80 | XLON | xHa8cekkA3H |
| 10/10/2024 | 16:10:43 | GBp | 264 | 388.80 | XLON | xHa8cekkA2V |
| 10/10/2024 | 16:10:43 | GBp | 112 | 388.80 | XLON | xHa8cekkADH |
| 10/10/2024 | 16:07:39 | GBp | 303 | 388.60 | XLON | xHa8cekk8B0 |
| 10/10/2024 | 16:07:39 | GBp | 81 | 388.60 | XLON | xHa8cekk8B2 |
| 10/10/2024 | 16:07:39 | GBp | 90 | 388.60 | XLON | xHa8cekk8B4 |
| 10/10/2024 | 16:07:39 | GBp | 190 | 388.60 | XLON | xHa8cekk8B6 |
| 10/10/2024 | 16:07:39 | GBp | 477 | 388.60 | XLON | xHa8cekk8B8 |
| 10/10/2024 | 16:07:39 | GBp | 172 | 388.40 | XLON | xHa8cekk8AZ |
| 10/10/2024 | 16:07:38 | GBp | 250 | 388.40 | XLON | xHa8cekk8Ai |
| 10/10/2024 | 16:07:38 | GBp | 250 | 388.40 | XLON | xHa8cekk8Ao |
| 10/10/2024 | 16:07:38 | GBp | 317 | 388.40 | XLON | xHa8cekk8L3 |
| 10/10/2024 | 16:07:37 | GBp | 37 | 388.40 | XLON | xHa8cekk8KD |
| 10/10/2024 | 16:07:37 | GBp | 309 | 388.40 | XLON | xHa8cekk8Ng |
| 10/10/2024 | 16:06:03 | GBp | 2 | 388.00 | XLON | xHa8cekk9TJ |
| 10/10/2024 | 16:06:03 | GBp | 77 | 388.00 | XLON | xHa8cekk9TL |
| 10/10/2024 | 16:04:35 | GBp | 237 | 388.20 | XLON | xHa8ceklsOX |
| 10/10/2024 | 16:04:35 | GBp | 114 | 388.20 | XLON | xHa8ceklsOZ |
| 10/10/2024 | 16:04:35 | GBp | 189 | 388.20 | XLON | xHa8ceklsPN |
| 10/10/2024 | 16:04:35 | GBp | 17 | 388.20 | XLON | xHa8ceklsPP |
| 10/10/2024 | 16:04:35 | GBp | 179 | 388.20 | XLON | xHa8ceklsPR |
| 10/10/2024 | 16:04:35 | GBp | 176 | 388.20 | XLON | xHa8ceklsPT |
| 10/10/2024 | 16:04:35 | GBp | 195 | 388.20 | XLON | xHa8ceklsPV |
| 10/10/2024 | 16:03:51 | GBp | 179 | 388.20 | XLON | xHa8ceklt5G |
| 10/10/2024 | 16:03:27 | GBp | 373 | 388.20 | XLON | xHa8cekltKR |
| 10/10/2024 | 16:03:27 | GBp | 83 | 388.20 | XLON | xHa8cekltKT |
| 10/10/2024 | 16:03:27 | GBp | 56 | 388.20 | XLON | xHa8cekltKV |
| 10/10/2024 | 16:03:27 | GBp | 189 | 388.20 | XLON | xHa8cekltNe |
| 10/10/2024 | 16:03:27 | GBp | 78 | 388.00 | XLON | xHa8cekltNk |
| 10/10/2024 | 16:03:27 | GBp | 500 | 388.00 | XLON | xHa8cekltNm |
| 10/10/2024 | 16:03:27 | GBp | 180 | 388.00 | XLON | xHa8cekltNo |
| 10/10/2024 | 16:03:27 | GBp | 216 | 388.00 | XLON | xHa8cekltNq |
| 10/10/2024 | 16:02:02 | GBp | 55 | 388.20 | XLON | xHa8ceklrcX |
| 10/10/2024 | 16:02:02 | GBp | 250 | 388.20 | XLON | xHa8ceklrcZ |
| 10/10/2024 | 16:01:28 | GBp | 277 | 388.20 | XLON | xHa8ceklr52 |
| 10/10/2024 | 16:01:28 | GBp | 510 | 388.20 | XLON | xHa8ceklr58 |
| 10/10/2024 | 16:01:28 | GBp | 220 | 388.20 | XLON | xHa8ceklr5F |
| 10/10/2024 | 15:56:08 | GBp | 401 | 388.20 | XLON | xHa8cekln2M |
| 10/10/2024 | 15:56:07 | GBp | 647 | 388.40 | XLON | xHa8cekln2Q |
| 10/10/2024 | 15:55:07 | GBp | 165 | 388.60 | XLON | xHa8cekl@pv |
| 10/10/2024 | 15:55:07 | GBp | 691 | 388.60 | XLON | xHa8cekl@px |
| 10/10/2024 | 15:53:01 | GBp | 220 | 388.80 | XLON | xHa8ceklyju |
| 10/10/2024 | 15:52:31 | GBp | 900 | 389.20 | XLON | xHa8cekly4f |
| 10/10/2024 | 15:52:31 | GBp | 1,700 | 389.40 | XLON | xHa8cekly4I |
| 10/10/2024 | 15:52:27 | GBp | 277 | 389.60 | XLON | xHa8cekly62 |
| 10/10/2024 | 15:52:27 | GBp | 37 | 389.60 | XLON | xHa8cekly6F |
| 10/10/2024 | 15:52:27 | GBp | 358 | 389.60 | XLON | xHa8cekly6J |
| 10/10/2024 | 15:52:27 | GBp | 325 | 389.60 | XLON | xHa8cekly6S |
| 10/10/2024 | 15:52:27 | GBp | 165 | 389.60 | XLON | xHa8cekly18 |
| 10/10/2024 | 15:52:26 | GBp | 68 | 389.60 | XLON | xHa8cekly1N |
| 10/10/2024 | 15:52:26 | GBp | 286 | 389.60 | XLON | xHa8cekly0a |
| 10/10/2024 | 15:50:16 | GBp | 208 | 389.60 | XLON | xHa8ceklws$ |
| 10/10/2024 | 15:50:16 | GBp | 250 | 389.60 | XLON | xHa8ceklws1 |
| 10/10/2024 | 15:48:40 | GBp | 101 | 389.40 | XLON | xHa8ceklxSS |
| 10/10/2024 | 15:48:40 | GBp | 21 | 389.40 | XLON | xHa8ceklxSU |
| 10/10/2024 | 15:48:40 | GBp | 192 | 389.40 | XLON | xHa8ceklxVW |
| 10/10/2024 | 15:48:40 | GBp | 1,000 | 389.40 | XLON | xHa8ceklxVY |
| 10/10/2024 | 15:48:40 | GBp | 416 | 389.40 | XLON | xHa8ceklxV5 |
| 10/10/2024 | 15:48:40 | GBp | 314 | 389.40 | XLON | xHa8ceklxV7 |
| 10/10/2024 | 15:48:40 | GBp | 244 | 389.40 | XLON | xHa8ceklxV9 |
| 10/10/2024 | 15:46:39 | GBp | 84 | 389.60 | XLON | xHa8ceklciu |
| 10/10/2024 | 15:46:39 | GBp | 193 | 389.60 | XLON | xHa8ceklciw |
| 10/10/2024 | 15:46:39 | GBp | 974 | 389.40 | XLON | xHa8ceklci1 |
| 10/10/2024 | 15:44:19 | GBp | 436 | 389.80 | XLON | xHa8ceklaLc |
| 10/10/2024 | 15:44:19 | GBp | 52 | 389.80 | XLON | xHa8ceklaLe |
| 10/10/2024 | 15:44:19 | GBp | 79 | 389.80 | XLON | xHa8ceklaLg |
| 10/10/2024 | 15:44:19 | GBp | 643 | 389.80 | XLON | xHa8ceklaLi |
| 10/10/2024 | 15:44:19 | GBp | 79 | 389.80 | XLON | xHa8ceklaLk |
| 10/10/2024 | 15:44:19 | GBp | 213 | 389.80 | XLON | xHa8ceklaLm |
| 10/10/2024 | 15:44:19 | GBp | 239 | 389.80 | XLON | xHa8ceklaLo |
| 10/10/2024 | 15:44:19 | GBp | 488 | 389.80 | XLON | xHa8ceklaL3 |
| 10/10/2024 | 15:44:19 | GBp | 52 | 389.80 | XLON | xHa8ceklaL5 |
| 10/10/2024 | 15:40:31 | GBp | 202 | 389.60 | XLON | xHa8ceklXXd |
| 10/10/2024 | 15:40:31 | GBp | 215 | 389.40 | XLON | xHa8ceklXXf |
| 10/10/2024 | 15:40:31 | GBp | 426 | 389.20 | XLON | xHa8ceklXXn |
| 10/10/2024 | 15:40:31 | GBp | 224 | 389.40 | XLON | xHa8ceklXXp |
| 10/10/2024 | 15:40:31 | GBp | 500 | 389.40 | XLON | xHa8ceklXXr |
| 10/10/2024 | 15:40:31 | GBp | 250 | 389.40 | XLON | xHa8ceklXXt |
| 10/10/2024 | 15:39:29 | GBp | 215 | 389.60 | XLON | xHa8ceklkzq |
| 10/10/2024 | 15:39:29 | GBp | 456 | 389.60 | XLON | xHa8ceklkz7 |
| 10/10/2024 | 15:39:29 | GBp | 559 | 389.40 | XLON | xHa8ceklkzI |
| 10/10/2024 | 15:39:29 | GBp | 415 | 389.40 | XLON | xHa8ceklkzK |
| 10/10/2024 | 15:36:15 | GBp | 1,000 | 389.60 | XLON | xHa8cekljgX |
| 10/10/2024 | 15:36:15 | GBp | 194 | 389.80 | XLON | xHa8cekljhL |
| 10/10/2024 | 15:36:15 | GBp | 88 | 389.80 | XLON | xHa8cekljhN |
| 10/10/2024 | 15:36:15 | GBp | 10 | 389.80 | XLON | xHa8cekljhP |
| 10/10/2024 | 15:36:15 | GBp | 532 | 389.80 | XLON | xHa8cekljhR |
| 10/10/2024 | 15:36:15 | GBp | 80 | 389.80 | XLON | xHa8cekljhT |
| 10/10/2024 | 15:36:15 | GBp | 10 | 389.80 | XLON | xHa8cekljhV |
| 10/10/2024 | 15:36:15 | GBp | 220 | 389.60 | XLON | xHa8cekljgd |
| 10/10/2024 | 15:36:14 | GBp | 223 | 389.80 | XLON | xHa8cekljgC |
| 10/10/2024 | 15:36:11 | GBp | 222 | 389.80 | XLON | xHa8cekljoT |
| 10/10/2024 | 15:36:09 | GBp | 134 | 389.80 | XLON | xHa8ceklj@P |
| 10/10/2024 | 15:36:09 | GBp | 340 | 389.80 | XLON | xHa8ceklj@R |
| 10/10/2024 | 15:36:09 | GBp | 89 | 389.80 | XLON | xHa8ceklj@T |
| 10/10/2024 | 15:36:09 | GBp | 223 | 389.80 | XLON | xHa8cekljvi |
| 10/10/2024 | 15:36:09 | GBp | 149 | 389.80 | XLON | xHa8cekljvo |
| 10/10/2024 | 15:36:09 | GBp | 81 | 389.80 | XLON | xHa8cekljvq |
| 10/10/2024 | 15:36:09 | GBp | 222 | 389.80 | XLON | xHa8cekljv@ |
| 10/10/2024 | 15:36:09 | GBp | 295 | 389.80 | XLON | xHa8cekljvF |
| 10/10/2024 | 15:36:09 | GBp | 76 | 389.80 | XLON | xHa8cekljvH |
| 10/10/2024 | 15:36:09 | GBp | 74 | 389.80 | XLON | xHa8cekljvJ |
| 10/10/2024 | 15:36:09 | GBp | 85 | 389.80 | XLON | xHa8cekljvL |
| 10/10/2024 | 15:36:00 | GBp | 541 | 389.40 | XLON | xHa8ceklj2D |
| 10/10/2024 | 15:36:00 | GBp | 276 | 389.40 | XLON | xHa8ceklj2F |
| 10/10/2024 | 15:33:05 | GBp | 250 | 389.20 | XLON | xHa8ceklejq |
| 10/10/2024 | 15:33:05 | GBp | 250 | 389.20 | XLON | xHa8ceklejs |
| 10/10/2024 | 15:33:05 | GBp | 775 | 389.20 | XLON | xHa8cekleju |
| 10/10/2024 | 15:33:05 | GBp | 11 | 389.20 | XLON | xHa8ceklejw |
| 10/10/2024 | 15:33:05 | GBp | 11 | 389.20 | XLON | xHa8cekleiq |
| 10/10/2024 | 15:33:05 | GBp | 34 | 389.20 | XLON | xHa8cekleis |
| 10/10/2024 | 15:33:05 | GBp | 23 | 389.20 | XLON | xHa8cekleiu |
| 10/10/2024 | 15:33:05 | GBp | 153 | 389.20 | XLON | xHa8cekleiw |
| 10/10/2024 | 15:33:05 | GBp | 343 | 389.00 | XLON | xHa8ceklei1 |
| 10/10/2024 | 15:30:25 | GBp | 312 | 388.80 | XLON | xHa8ceklMz$ |
| 10/10/2024 | 15:30:25 | GBp | 198 | 388.80 | XLON | xHa8ceklMzz |
| 10/10/2024 | 15:30:25 | GBp | 331 | 388.80 | XLON | xHa8ceklMz3 |
| 10/10/2024 | 15:30:25 | GBp | 245 | 388.80 | XLON | xHa8ceklMz5 |
| 10/10/2024 | 15:30:25 | GBp | 46 | 388.80 | XLON | xHa8ceklMz7 |
| 10/10/2024 | 15:22:03 | GBp | 241 | 388.40 | XLON | xHa8ceklHVA |
| 10/10/2024 | 15:22:03 | GBp | 220 | 388.40 | XLON | xHa8ceklHVC |
| 10/10/2024 | 15:21:19 | GBp | 355 | 388.60 | XLON | xHa8ceklUvr |
| 10/10/2024 | 15:20:46 | GBp | 115 | 388.60 | XLON | xHa8ceklUVv |
| 10/10/2024 | 15:20:46 | GBp | 43 | 388.60 | XLON | xHa8ceklUVx |
| 10/10/2024 | 15:20:46 | GBp | 107 | 388.60 | XLON | xHa8ceklUVz |
| 10/10/2024 | 15:20:46 | GBp | 122 | 388.60 | XLON | xHa8ceklUV$ |
| 10/10/2024 | 15:20:46 | GBp | 79 | 388.60 | XLON | xHa8ceklUV1 |
| 10/10/2024 | 15:20:16 | GBp | 211 | 388.40 | XLON | xHa8ceklVn2 |
| 10/10/2024 | 15:20:16 | GBp | 182 | 388.40 | XLON | xHa8ceklVnw |
| 10/10/2024 | 15:20:16 | GBp | 250 | 388.40 | XLON | xHa8ceklVny |
| 10/10/2024 | 15:20:15 | GBp | 830 | 388.20 | XLON | xHa8ceklVms |
| 10/10/2024 | 15:19:13 | GBp | 939 | 388.20 | XLON | xHa8ceklSpa |
| 10/10/2024 | 15:19:13 | GBp | 1,654 | 388.60 | XLON | xHa8ceklSpc |
| 10/10/2024 | 15:19:13 | GBp | 80 | 388.60 | XLON | xHa8ceklSpe |
| 10/10/2024 | 15:19:13 | GBp | 82 | 388.60 | XLON | xHa8ceklSpg |
| 10/10/2024 | 15:19:13 | GBp | 90 | 388.60 | XLON | xHa8ceklSpi |
| 10/10/2024 | 15:19:13 | GBp | 555 | 388.60 | XLON | xHa8ceklSpu |
| 10/10/2024 | 15:19:13 | GBp | 495 | 388.60 | XLON | xHa8ceklSpw |
| 10/10/2024 | 15:19:13 | GBp | 203 | 388.60 | XLON | xHa8ceklSpy |
| 10/10/2024 | 15:19:12 | GBp | 502 | 388.40 | XLON | xHa8ceklSza |
| 10/10/2024 | 15:19:12 | GBp | 144 | 388.40 | XLON | xHa8ceklSzW |
| 10/10/2024 | 15:19:12 | GBp | 250 | 388.40 | XLON | xHa8ceklSzY |
| 10/10/2024 | 15:08:57 | GBp | 631 | 388.80 | XLON | xHa8cekl4uJ |
| 10/10/2024 | 15:08:02 | GBp | 338 | 388.80 | XLON | xHa8cekl5fY |
| 10/10/2024 | 15:08:02 | GBp | 250 | 388.80 | XLON | xHa8cekl5fa |
| 10/10/2024 | 15:08:01 | GBp | 165 | 388.80 | XLON | xHa8cekl5f3 |
| 10/10/2024 | 15:08:01 | GBp | 63 | 388.80 | XLON | xHa8cekl5f9 |
| 10/10/2024 | 15:08:01 | GBp | 109 | 388.80 | XLON | xHa8cekl5fB |
| 10/10/2024 | 15:08:01 | GBp | 500 | 388.80 | XLON | xHa8cekl5fD |
| 10/10/2024 | 15:08:01 | GBp | 300 | 388.80 | XLON | xHa8cekl5eO |
| 10/10/2024 | 15:08:01 | GBp | 912 | 388.80 | XLON | xHa8cekl5ha |
| 10/10/2024 | 15:01:36 | GBp | 644 | 388.00 | XLON | xHa8ceklENK |
| 10/10/2024 | 15:00:19 | GBp | 216 | 388.40 | XLON | xHa8ceklCYp |
| 10/10/2024 | 15:00:11 | GBp | 361 | 388.60 | XLON | xHa8ceklCel |
| 10/10/2024 | 15:00:06 | GBp | 826 | 388.80 | XLON | xHa8ceklCtm |
| 10/10/2024 | 14:59:41 | GBp | 1,239 | 389.00 | XLON | xHa8ceklCSV |
| 10/10/2024 | 14:59:22 | GBp | 113 | 389.40 | XLON | xHa8ceklDl3 |
| 10/10/2024 | 14:59:22 | GBp | 77 | 389.40 | XLON | xHa8ceklDl5 |
| 10/10/2024 | 14:59:22 | GBp | 93 | 389.40 | XLON | xHa8ceklDl7 |
| 10/10/2024 | 14:59:22 | GBp | 85 | 389.40 | XLON | xHa8ceklDl9 |
| 10/10/2024 | 14:59:22 | GBp | 229 | 389.40 | XLON | xHa8ceklDlF |
| 10/10/2024 | 14:59:21 | GBp | 75 | 389.40 | XLON | xHa8ceklDk9 |
| 10/10/2024 | 14:59:21 | GBp | 679 | 389.40 | XLON | xHa8ceklDkT |
| 10/10/2024 | 14:59:21 | GBp | 250 | 389.40 | XLON | xHa8ceklDfa |
| 10/10/2024 | 14:59:21 | GBp | 250 | 389.40 | XLON | xHa8ceklDfc |
| 10/10/2024 | 14:59:17 | GBp | 109 | 389.40 | XLON | xHa8ceklDrL |
| 10/10/2024 | 14:59:17 | GBp | 81 | 389.40 | XLON | xHa8ceklDqT |
| 10/10/2024 | 14:59:17 | GBp | 75 | 389.40 | XLON | xHa8ceklDqV |
| 10/10/2024 | 14:59:17 | GBp | 83 | 389.40 | XLON | xHa8ceklDtb |
| 10/10/2024 | 14:59:17 | GBp | 223 | 389.40 | XLON | xHa8ceklDtl |
| 10/10/2024 | 14:59:17 | GBp | 83 | 389.40 | XLON | xHa8ceklDtn |
| 10/10/2024 | 14:59:16 | GBp | 388 | 389.20 | XLON | xHa8ceklDtI |
| 10/10/2024 | 14:59:16 | GBp | 1 | 389.20 | XLON | xHa8ceklDtP |
| 10/10/2024 | 14:59:16 | GBp | 213 | 389.20 | XLON | xHa8ceklDtR |
| 10/10/2024 | 14:59:16 | GBp | 250 | 389.20 | XLON | xHa8ceklDtT |
| 10/10/2024 | 14:59:16 | GBp | 204 | 389.20 | XLON | xHa8ceklDtV |
| 10/10/2024 | 14:59:16 | GBp | 160 | 389.20 | XLON | xHa8ceklDsX |
| 10/10/2024 | 14:57:53 | GBp | 39 | 389.40 | XLON | xHa8ceklAF3 |
| 10/10/2024 | 14:57:52 | GBp | 181 | 389.40 | XLON | xHa8ceklAEW |
| 10/10/2024 | 14:53:27 | GBp | 83 | 389.40 | XLON | xHa8cekes$R |
| 10/10/2024 | 14:53:27 | GBp | 199 | 389.40 | XLON | xHa8cekes$T |
| 10/10/2024 | 14:53:27 | GBp | 83 | 389.40 | XLON | xHa8cekes$V |
| 10/10/2024 | 14:52:19 | GBp | 123 | 389.00 | XLON | xHa8ceket29 |
| 10/10/2024 | 14:52:19 | GBp | 250 | 389.00 | XLON | xHa8ceket2B |
| 10/10/2024 | 14:52:19 | GBp | 250 | 389.00 | XLON | xHa8ceket2D |
| 10/10/2024 | 14:52:02 | GBp | 165 | 389.20 | XLON | xHa8ceketTg |
| 10/10/2024 | 14:52:02 | GBp | 165 | 389.20 | XLON | xHa8ceketTu |
| 10/10/2024 | 14:50:11 | GBp | 536 | 389.20 | XLON | xHa8cekerVD |
| 10/10/2024 | 14:50:11 | GBp | 213 | 389.20 | XLON | xHa8cekerVF |
| 10/10/2024 | 14:50:11 | GBp | 1,000 | 389.20 | XLON | xHa8cekerVH |
| 10/10/2024 | 14:50:11 | GBp | 606 | 389.00 | XLON | xHa8cekerVK |
| 10/10/2024 | 14:50:11 | GBp | 187 | 389.00 | XLON | xHa8cekerVM |
| 10/10/2024 | 14:48:31 | GBp | 104 | 389.20 | XLON | xHa8cekep5I |
| 10/10/2024 | 14:48:31 | GBp | 627 | 389.20 | XLON | xHa8cekep5K |
| 10/10/2024 | 14:47:35 | GBp | 15 | 389.20 | XLON | xHa8cekemz8 |
| 10/10/2024 | 14:46:53 | GBp | 89 | 389.20 | XLON | xHa8cekenam |
| 10/10/2024 | 14:46:46 | GBp | 272 | 389.20 | XLON | xHa8cekeniK |
| 10/10/2024 | 14:46:46 | GBp | 87 | 389.20 | XLON | xHa8cekeniM |
| 10/10/2024 | 14:46:46 | GBp | 88 | 389.20 | XLON | xHa8cekeniO |
| 10/10/2024 | 14:46:46 | GBp | 526 | 389.20 | XLON | xHa8cekeniU |
| 10/10/2024 | 14:46:46 | GBp | 108 | 389.20 | XLON | xHa8cekenlw |
| 10/10/2024 | 14:46:46 | GBp | 78 | 389.20 | XLON | xHa8cekenly |
| 10/10/2024 | 14:46:46 | GBp | 514 | 389.20 | XLON | xHa8cekenlH |
| 10/10/2024 | 14:46:46 | GBp | 716 | 389.20 | XLON | xHa8cekenlJ |
| 10/10/2024 | 14:46:46 | GBp | 233 | 389.20 | XLON | xHa8cekenlL |
| 10/10/2024 | 14:46:46 | GBp | 819 | 389.00 | XLON | xHa8cekenlO |
| 10/10/2024 | 14:43:26 | GBp | 64 | 388.20 | XLON | xHa8cekeyfd |
| 10/10/2024 | 14:40:41 | GBp | 220 | 387.80 | XLON | xHa8cekew2J |
| 10/10/2024 | 14:40:34 | GBp | 440 | 388.20 | XLON | xHa8cekewMh |
| 10/10/2024 | 14:40:34 | GBp | 165 | 388.20 | XLON | xHa8cekewMs |
| 10/10/2024 | 14:40:34 | GBp | 243 | 388.20 | XLON | xHa8cekewHi |
| 10/10/2024 | 14:40:34 | GBp | 303 | 388.00 | XLON | xHa8cekewJh |
| 10/10/2024 | 14:40:32 | GBp | 185 | 388.20 | XLON | xHa8cekewSu |
| 10/10/2024 | 14:40:25 | GBp | 49 | 388.20 | XLON | xHa8cekexdr |
| 10/10/2024 | 14:35:54 | GBp | 366 | 388.40 | XLON | xHa8cekedYk |
| 10/10/2024 | 14:35:54 | GBp | 524 | 388.60 | XLON | xHa8cekedYy |
| 10/10/2024 | 14:35:08 | GBp | 572 | 388.80 | XLON | xHa8cekedU4 |
| 10/10/2024 | 14:35:06 | GBp | 663 | 389.00 | XLON | xHa8cekedO6 |
| 10/10/2024 | 14:32:58 | GBp | 245 | 389.60 | XLON | xHa8cekeYta |
| 10/10/2024 | 14:32:56 | GBp | 39 | 389.80 | XLON | xHa8cekeYm2 |
| 10/10/2024 | 14:32:55 | GBp | 250 | 389.80 | XLON | xHa8cekeYpm |
| 10/10/2024 | 14:32:54 | GBp | 39 | 389.80 | XLON | xHa8cekeYos |
| 10/10/2024 | 14:32:54 | GBp | 214 | 389.80 | XLON | xHa8cekeYou |
| 10/10/2024 | 14:32:18 | GBp | 498 | 389.80 | XLON | xHa8cekeZb2 |
| 10/10/2024 | 14:31:27 | GBp | 462 | 390.00 | XLON | xHa8cekeZHf |
| 10/10/2024 | 14:31:27 | GBp | 1,010 | 390.20 | XLON | xHa8cekeZHj |
| 10/10/2024 | 14:31:27 | GBp | 290 | 390.20 | XLON | xHa8cekeZH2 |
| 10/10/2024 | 14:31:27 | GBp | 270 | 390.20 | XLON | xHa8cekeZHO |
| 10/10/2024 | 14:30:43 | GBp | 100 | 390.20 | XLON | xHa8cekeW9F |
| 10/10/2024 | 14:30:43 | GBp | 76 | 390.20 | XLON | xHa8cekeW9H |
| 10/10/2024 | 14:30:28 | GBp | 306 | 390.20 | XLON | xHa8cekeWOv |
| 10/10/2024 | 14:30:28 | GBp | 685 | 390.20 | XLON | xHa8cekeWO5 |
| 10/10/2024 | 14:30:13 | GBp | 14 | 390.40 | XLON | xHa8cekeXqs |
| 10/10/2024 | 14:30:13 | GBp | 157 | 390.40 | XLON | xHa8cekeXqy |
| 10/10/2024 | 14:30:12 | GBp | 23 | 390.40 | XLON | xHa8cekeXqV |
| 10/10/2024 | 14:30:12 | GBp | 157 | 390.40 | XLON | xHa8cekeXtj |
| 10/10/2024 | 14:30:12 | GBp | 157 | 390.40 | XLON | xHa8cekeXts |
| 10/10/2024 | 14:30:12 | GBp | 65 | 390.40 | XLON | xHa8cekeXt@ |
| 10/10/2024 | 14:30:12 | GBp | 462 | 390.40 | XLON | xHa8cekeXnK |
| 10/10/2024 | 14:30:12 | GBp | 124 | 390.40 | XLON | xHa8cekeXmq |
| 10/10/2024 | 14:30:10 | GBp | 282 | 390.40 | XLON | xHa8cekeXyy |
| 10/10/2024 | 14:30:10 | GBp | 82 | 390.40 | XLON | xHa8cekeXyO |
| 10/10/2024 | 14:30:10 | GBp | 250 | 390.40 | XLON | xHa8cekeX$c |
| 10/10/2024 | 14:30:09 | GBp | 468 | 390.40 | XLON | xHa8cekeX$l |
| 10/10/2024 | 14:30:09 | GBp | 470 | 390.40 | XLON | xHa8cekeX$s |
| 10/10/2024 | 14:30:09 | GBp | 457 | 390.40 | XLON | xHa8cekeX$4 |
| 10/10/2024 | 14:30:09 | GBp | 217 | 390.40 | XLON | xHa8cekeX$C |
| 10/10/2024 | 14:30:09 | GBp | 113 | 390.40 | XLON | xHa8cekeX$I |
| 10/10/2024 | 14:30:09 | GBp | 550 | 390.40 | XLON | xHa8cekeX$K |
| 10/10/2024 | 14:30:09 | GBp | 225 | 390.40 | XLON | xHa8cekeX@b |
| 10/10/2024 | 14:30:09 | GBp | 215 | 390.40 | XLON | xHa8cekeX@p |
| 10/10/2024 | 14:30:07 | GBp | 306 | 390.40 | XLON | xHa8cekeXxF |
| 10/10/2024 | 14:30:07 | GBp | 189 | 390.20 | XLON | xHa8cekeXxR |
| 10/10/2024 | 14:30:07 | GBp | 506 | 390.20 | XLON | xHa8cekeXxT |
| 10/10/2024 | 14:12:28 | GBp | 7 | 390.00 | XLON | xHa8cekeTg4 |
| 10/10/2024 | 14:11:53 | GBp | 166 | 390.00 | XLON | xHa8cekeT6@ |
| 10/10/2024 | 14:11:53 | GBp | 773 | 390.00 | XLON | xHa8cekeT6y |
| 10/10/2024 | 14:07:27 | GBp | 229 | 390.20 | XLON | xHa8cekeOLT |
| 10/10/2024 | 14:07:27 | GBp | 330 | 390.40 | XLON | xHa8cekeOLU |
| 10/10/2024 | 14:07:08 | GBp | 434 | 390.60 | XLON | xHa8cekePbk |
| 10/10/2024 | 14:07:08 | GBp | 639 | 390.80 | XLON | xHa8cekePbm |
| 10/10/2024 | 14:07:08 | GBp | 337 | 390.80 | XLON | xHa8cekePbo |
| 10/10/2024 | 14:06:31 | GBp | 214 | 391.00 | XLON | xHa8cekeP0w |
| 10/10/2024 | 14:05:47 | GBp | 116 | 391.00 | XLON | xHa8ceke6gg |
| 10/10/2024 | 14:05:47 | GBp | 185 | 391.00 | XLON | xHa8ceke6gi |
| 10/10/2024 | 14:05:03 | GBp | 199 | 391.00 | XLON | xHa8ceke6Eo |
| 10/10/2024 | 14:04:19 | GBp | 322 | 391.00 | XLON | xHa8ceke7W8 |
| 10/10/2024 | 14:03:35 | GBp | 188 | 391.00 | XLON | xHa8ceke7Bm |
| 10/10/2024 | 14:02:51 | GBp | 330 | 391.00 | XLON | xHa8ceke4j@ |
| 10/10/2024 | 14:02:32 | GBp | 61 | 391.00 | XLON | xHa8ceke4zN |
| 10/10/2024 | 14:02:30 | GBp | 256 | 391.00 | XLON | xHa8ceke4yQ |
| 10/10/2024 | 14:02:30 | GBp | 128 | 391.00 | XLON | xHa8ceke4$b |
| 10/10/2024 | 14:02:30 | GBp | 2,020 | 391.00 | XLON | xHa8ceke4$Z |
| 10/10/2024 | 14:02:29 | GBp | 520 | 391.00 | XLON | xHa8ceke4$h |
| 10/10/2024 | 14:02:29 | GBp | 59 | 391.00 | XLON | xHa8ceke4$j |
| 10/10/2024 | 14:02:29 | GBp | 75 | 391.00 | XLON | xHa8ceke4$p |
| 10/10/2024 | 14:02:29 | GBp | 75 | 391.00 | XLON | xHa8ceke4$r |
| 10/10/2024 | 14:02:29 | GBp | 23 | 391.00 | XLON | xHa8ceke4$t |
| 10/10/2024 | 14:02:29 | GBp | 374 | 391.00 | XLON | xHa8ceke4$z |
| 10/10/2024 | 14:02:29 | GBp | 59 | 391.00 | XLON | xHa8ceke4$$ |
| 10/10/2024 | 14:02:29 | GBp | 75 | 391.00 | XLON | xHa8ceke4$7 |
| 10/10/2024 | 14:02:29 | GBp | 99 | 391.00 | XLON | xHa8ceke4$9 |
| 10/10/2024 | 14:02:29 | GBp | 445 | 391.00 | XLON | xHa8ceke4$I |
| 10/10/2024 | 14:01:27 | GBp | 22 | 391.00 | XLON | xHa8ceke5aw |
| 10/10/2024 | 14:01:17 | GBp | 51 | 391.20 | XLON | xHa8ceke5W1 |
| 10/10/2024 | 14:01:17 | GBp | 10 | 391.20 | XLON | xHa8ceke5W3 |
| 10/10/2024 | 14:01:17 | GBp | 507 | 391.20 | XLON | xHa8ceke5W9 |
| 10/10/2024 | 14:01:17 | GBp | 30 | 391.20 | XLON | xHa8ceke5WB |
| 10/10/2024 | 14:01:16 | GBp | 110 | 391.20 | XLON | xHa8ceke5Y1 |
| 10/10/2024 | 14:01:16 | GBp | 84 | 391.20 | XLON | xHa8ceke5Y3 |
| 10/10/2024 | 14:01:16 | GBp | 51 | 391.20 | XLON | xHa8ceke5Y5 |
| 10/10/2024 | 14:01:16 | GBp | 82 | 391.20 | XLON | xHa8ceke5Y7 |
| 10/10/2024 | 14:01:16 | GBp | 30 | 391.20 | XLON | xHa8ceke5Y9 |
| 10/10/2024 | 14:01:16 | GBp | 20 | 391.20 | XLON | xHa8ceke5YB |
| 10/10/2024 | 14:01:16 | GBp | 225 | 391.20 | XLON | xHa8ceke5YI |
| 10/10/2024 | 14:01:16 | GBp | 24 | 391.00 | XLON | xHa8ceke5YO |
| 10/10/2024 | 14:01:06 | GBp | 36 | 391.00 | XLON | xHa8ceke5te |
| 10/10/2024 | 14:01:00 | GBp | 30 | 391.00 | XLON | xHa8ceke5zC |
| 10/10/2024 | 14:01:00 | GBp | 40 | 391.00 | XLON | xHa8ceke5ye |
| 10/10/2024 | 13:45:57 | GBp | 278 | 391.00 | XLON | xHa8cekeBNv |
| 10/10/2024 | 13:45:57 | GBp | 250 | 391.00 | XLON | xHa8cekeBNx |
| 10/10/2024 | 13:45:57 | GBp | 24 | 391.00 | XLON | xHa8cekeBNz |
| 10/10/2024 | 13:44:00 | GBp | 158 | 391.00 | XLON | xHa8ceke9fR |
| 10/10/2024 | 13:44:00 | GBp | 102 | 391.00 | XLON | xHa8ceke9fT |
| 10/10/2024 | 13:41:35 | GBp | 27 | 390.80 | XLON | xHa8cekftY8 |
| 10/10/2024 | 13:41:35 | GBp | 213 | 390.80 | XLON | xHa8cekftYA |
| 10/10/2024 | 13:41:35 | GBp | 82 | 390.80 | XLON | xHa8cekftYC |
| 10/10/2024 | 13:40:16 | GBp | 14 | 391.00 | XLON | xHa8cekfqe8 |
| 10/10/2024 | 13:40:16 | GBp | 600 | 391.00 | XLON | xHa8cekfqeA |
| 10/10/2024 | 13:40:16 | GBp | 891 | 391.00 | XLON | xHa8cekfqeQ |
| 10/10/2024 | 13:40:16 | GBp | 285 | 391.00 | XLON | xHa8cekfqhf |
| 10/10/2024 | 13:40:16 | GBp | 478 | 390.80 | XLON | xHa8cekfqhi |
| 10/10/2024 | 13:40:16 | GBp | 547 | 390.80 | XLON | xHa8cekfqhk |
| 10/10/2024 | 13:38:58 | GBp | 594 | 391.00 | XLON | xHa8cekfr@v |
| 10/10/2024 | 13:37:54 | GBp | 44 | 390.80 | XLON | xHa8cekfog1 |
| 10/10/2024 | 13:31:46 | GBp | 64 | 390.20 | XLON | xHa8cekf$gY |
| 10/10/2024 | 13:31:46 | GBp | 262 | 390.20 | XLON | xHa8cekf$ge |
| 10/10/2024 | 13:30:49 | GBp | 398 | 389.60 | XLON | xHa8cekfyjM |
| 10/10/2024 | 13:30:49 | GBp | 502 | 389.80 | XLON | xHa8cekfyjO |
| 10/10/2024 | 13:30:49 | GBp | 70 | 389.80 | XLON | xHa8cekfyjQ |
| 10/10/2024 | 13:30:06 | GBp | 571 | 390.00 | XLON | xHa8cekfzWJ |
| 10/10/2024 | 13:30:03 | GBp | 202 | 390.20 | XLON | xHa8cekfzhQ |
| 10/10/2024 | 13:30:03 | GBp | 161 | 390.20 | XLON | xHa8cekfzhS |
| 10/10/2024 | 13:30:02 | GBp | 350 | 390.40 | XLON | xHa8cekfzmO |
| 10/10/2024 | 13:22:43 | GBp | 205 | 390.60 | XLON | xHa8cekfcgX |
| 10/10/2024 | 13:22:43 | GBp | 553 | 390.60 | XLON | xHa8cekfcgZ |
| 10/10/2024 | 13:22:43 | GBp | 3,440 | 390.60 | XLON | xHa8cekfchV |
| 10/10/2024 | 13:22:43 | GBp | 550 | 390.60 | XLON | xHa8cekfcgb |
| 10/10/2024 | 13:22:43 | GBp | 432 | 390.40 | XLON | xHa8cekfcge |
| 10/10/2024 | 13:21:03 | GBp | 179 | 390.60 | XLON | xHa8cekfdgm |
| 10/10/2024 | 13:21:03 | GBp | 250 | 390.60 | XLON | xHa8cekfdgo |
| 10/10/2024 | 13:21:03 | GBp | 250 | 390.60 | XLON | xHa8cekfdgq |
| 10/10/2024 | 13:21:03 | GBp | 250 | 390.60 | XLON | xHa8cekfdgs |
| 10/10/2024 | 13:21:03 | GBp | 1,500 | 390.60 | XLON | xHa8cekfdgu |
| 10/10/2024 | 13:21:03 | GBp | 250 | 390.60 | XLON | xHa8cekfdgw |
| 10/10/2024 | 13:21:03 | GBp | 1,500 | 390.60 | XLON | xHa8cekfdgy |
| 10/10/2024 | 13:21:03 | GBp | 2,881 | 390.60 | XLON | xHa8cekfdg@ |
| 10/10/2024 | 13:21:03 | GBp | 53 | 390.60 | XLON | xHa8cekfdg0 |
| 10/10/2024 | 13:21:03 | GBp | 79 | 390.60 | XLON | xHa8cekfdgS |
| 10/10/2024 | 13:21:03 | GBp | 21 | 390.60 | XLON | xHa8cekfdgQ |
| 10/10/2024 | 13:21:03 | GBp | 160 | 390.60 | XLON | xHa8cekfdgO |
| 10/10/2024 | 13:21:03 | GBp | 75 | 390.60 | XLON | xHa8cekfdra |
| 10/10/2024 | 13:21:03 | GBp | 550 | 390.60 | XLON | xHa8cekfdrc |
| 10/10/2024 | 13:21:03 | GBp | 89 | 390.60 | XLON | xHa8cekfdre |
| 10/10/2024 | 13:21:03 | GBp | 119 | 390.60 | XLON | xHa8cekfdrY |
| 10/10/2024 | 13:21:03 | GBp | 729 | 390.60 | XLON | xHa8cekfdrn |
| 10/10/2024 | 13:21:03 | GBp | 127 | 390.20 | XLON | xHa8cekfdrv |
| 10/10/2024 | 13:21:03 | GBp | 205 | 390.20 | XLON | xHa8cekfdrx |
| 10/10/2024 | 13:21:03 | GBp | 477 | 390.40 | XLON | xHa8cekfdrz |
| 10/10/2024 | 13:17:42 | GBp | 50 | 390.40 | XLON | xHa8cekfbWr |
| 10/10/2024 | 13:06:57 | GBp | 111 | 390.20 | XLON | xHa8cekflsI |
| 10/10/2024 | 13:06:57 | GBp | 27 | 390.20 | XLON | xHa8cekflsK |
| 10/10/2024 | 13:06:57 | GBp | 44 | 390.20 | XLON | xHa8cekflsM |
| 10/10/2024 | 13:06:57 | GBp | 209 | 390.20 | XLON | xHa8cekflsQ |
| 10/10/2024 | 13:06:57 | GBp | 194 | 390.20 | XLON | xHa8cekflsS |
| 10/10/2024 | 13:06:57 | GBp | 108 | 390.20 | XLON | xHa8cekflsU |
| 10/10/2024 | 13:00:15 | GBp | 167 | 389.60 | XLON | xHa8cekfhu6 |
| 10/10/2024 | 13:00:15 | GBp | 440 | 389.60 | XLON | xHa8cekfhuF |
| 10/10/2024 | 12:45:59 | GBp | 206 | 389.20 | XLON | xHa8cekfJbc |
| 10/10/2024 | 12:45:59 | GBp | 87 | 389.20 | XLON | xHa8cekfJbe |
| 10/10/2024 | 12:45:59 | GBp | 80 | 389.20 | XLON | xHa8cekfJbg |
| 10/10/2024 | 12:45:59 | GBp | 308 | 389.00 | XLON | xHa8cekfJbi |
| 10/10/2024 | 12:45:59 | GBp | 102 | 389.00 | XLON | xHa8cekfJbJ |
| 10/10/2024 | 12:45:59 | GBp | 239 | 389.20 | XLON | xHa8cekfJb8 |
| 10/10/2024 | 12:45:59 | GBp | 196 | 389.00 | XLON | xHa8cekfJbH |
| 10/10/2024 | 12:45:59 | GBp | 396 | 389.00 | XLON | xHa8cekfJbF |
| 10/10/2024 | 12:45:59 | GBp | 83 | 389.20 | XLON | xHa8cekfJbD |
| 10/10/2024 | 12:45:59 | GBp | 244 | 389.00 | XLON | xHa8cekfJaj |
| 10/10/2024 | 12:45:59 | GBp | 443 | 389.20 | XLON | xHa8cekfJal |
| 10/10/2024 | 12:42:22 | GBp | 438 | 389.20 | XLON | xHa8cekfHbe |
| 10/10/2024 | 12:20:02 | GBp | 538 | 389.20 | XLON | xHa8cekf4CU |
| 10/10/2024 | 12:12:16 | GBp | 209 | 388.80 | XLON | xHa8cekf0Em |
| 10/10/2024 | 11:57:50 | GBp | 220 | 389.40 | XLON | xHa8cekf8y7 |
| 10/10/2024 | 11:57:46 | GBp | 354 | 389.60 | XLON | xHa8cekf8@Y |
| 10/10/2024 | 11:57:45 | GBp | 220 | 389.80 | XLON | xHa8cekf8@f |
| 10/10/2024 | 11:57:45 | GBp | 271 | 390.00 | XLON | xHa8cekf8@n |
| 10/10/2024 | 11:57:42 | GBp | 192 | 390.20 | XLON | xHa8cekf8uY |
| 10/10/2024 | 11:57:41 | GBp | 55 | 390.20 | XLON | xHa8cekf8uu |
| 10/10/2024 | 11:57:40 | GBp | 12,601 | 390.40 | XLON | xHa8cekf8wz |
| 10/10/2024 | 11:57:40 | GBp | 103 | 390.40 | XLON | xHa8cekf8wP |
| 10/10/2024 | 11:57:40 | GBp | 310 | 390.40 | XLON | xHa8cekf8wR |
| 10/10/2024 | 11:37:53 | GBp | 149 | 390.60 | XLON | xHa8cekg@UT |
| 10/10/2024 | 11:37:53 | GBp | 486 | 390.60 | XLON | xHa8cekg@UV |
| 10/10/2024 | 11:37:53 | GBp | 150 | 390.60 | XLON | xHa8cekg@Pb |
| 10/10/2024 | 11:37:53 | GBp | 22 | 390.60 | XLON | xHa8cekg@Pd |
| 10/10/2024 | 11:37:53 | GBp | 110 | 390.60 | XLON | xHa8cekg@Pf |
| 10/10/2024 | 11:37:53 | GBp | 186 | 390.60 | XLON | xHa8cekg@Ph |
| 10/10/2024 | 11:37:53 | GBp | 42 | 390.60 | XLON | xHa8cekg@Pj |
| 10/10/2024 | 11:37:53 | GBp | 193 | 390.60 | XLON | xHa8cekg@Pl |
| 10/10/2024 | 11:37:53 | GBp | 511 | 390.60 | XLON | xHa8cekg@Pn |
| 10/10/2024 | 11:37:53 | GBp | 947 | 390.60 | XLON | xHa8cekg@Pp |
| 10/10/2024 | 11:37:53 | GBp | 200 | 390.60 | XLON | xHa8cekg@PX |
| 10/10/2024 | 11:37:53 | GBp | 88 | 390.60 | XLON | xHa8cekg@PZ |
| 10/10/2024 | 11:37:53 | GBp | 20 | 390.40 | XLON | xHa8cekg@P1 |
| 10/10/2024 | 11:30:59 | GBp | 22 | 390.40 | XLON | xHa8cekgwBW |
| 10/10/2024 | 11:24:24 | GBp | 399 | 390.20 | XLON | xHa8cekgc9X |
| 10/10/2024 | 11:24:24 | GBp | 38 | 390.20 | XLON | xHa8cekgc9Z |
| 10/10/2024 | 11:23:23 | GBp | 35 | 390.40 | XLON | xHa8cekgdzB |
| 10/10/2024 | 11:23:23 | GBp | 400 | 390.40 | XLON | xHa8cekgdzD |
| 10/10/2024 | 11:22:19 | GBp | 438 | 390.60 | XLON | xHa8cekgdOP |
| 10/10/2024 | 11:19:00 | GBp | 349 | 390.60 | XLON | xHa8cekgbMn |
| 10/10/2024 | 11:13:57 | GBp | 345 | 390.60 | XLON | xHa8cekgWox |
| 10/10/2024 | 11:06:21 | GBp | 271 | 389.80 | XLON | xHa8cekgiei |
| 10/10/2024 | 11:06:18 | GBp | 198 | 390.00 | XLON | xHa8cekgieE |
| 10/10/2024 | 11:06:18 | GBp | 191 | 390.00 | XLON | xHa8cekgieG |
| 10/10/2024 | 10:40:27 | GBp | 434 | 388.60 | XLON | xHa8cekgVg@ |
| 10/10/2024 | 10:40:27 | GBp | 80 | 388.60 | XLON | xHa8cekgVg0 |
| 10/10/2024 | 10:37:01 | GBp | 425 | 388.60 | XLON | xHa8cekgTrh |
| 10/10/2024 | 10:37:01 | GBp | 113 | 388.60 | XLON | xHa8cekgTrj |
| 10/10/2024 | 10:37:01 | GBp | 1,000 | 388.60 | XLON | xHa8cekgTrl |
| 10/10/2024 | 10:37:01 | GBp | 271 | 388.20 | XLON | xHa8cekgTrx |
| 10/10/2024 | 10:37:01 | GBp | 189 | 388.40 | XLON | xHa8cekgTrz |
| 10/10/2024 | 10:37:01 | GBp | 200 | 388.40 | XLON | xHa8cekgTr$ |
| 10/10/2024 | 10:30:19 | GBp | 38 | 387.80 | XLON | xHa8cekg6Yd |
| 10/10/2024 | 10:28:14 | GBp | 293 | 387.60 | XLON | xHa8cekg74w |
| 10/10/2024 | 10:24:58 | GBp | 366 | 387.20 | XLON | xHa8cekg5B9 |
| 10/10/2024 | 10:21:34 | GBp | 355 | 387.20 | XLON | xHa8cekg3N2 |
| 10/10/2024 | 10:07:59 | GBp | 59 | 387.00 | XLON | xHa8cekg8a$ |
| 10/10/2024 | 10:07:59 | GBp | 260 | 387.00 | XLON | xHa8cekg8a1 |
| 10/10/2024 | 10:06:41 | GBp | 329 | 387.20 | XLON | xHa8cekg8BA |
| 10/10/2024 | 10:05:45 | GBp | 598 | 387.40 | XLON | xHa8cekg9td |
| 10/10/2024 | 10:03:04 | GBp | 220 | 387.60 | XLON | xHa8cekhsNz |
| 10/10/2024 | 10:02:56 | GBp | 160 | 388.00 | XLON | xHa8cekhsIu |
| 10/10/2024 | 10:02:56 | GBp | 154 | 388.00 | XLON | xHa8cekhsIw |
| 10/10/2024 | 10:01:31 | GBp | 208 | 388.00 | XLON | xHa8cekht9s |
| 10/10/2024 | 10:01:30 | GBp | 172 | 388.00 | XLON | xHa8cekht90 |
| 10/10/2024 | 10:01:30 | GBp | 153 | 387.80 | XLON | xHa8cekht94 |
| 10/10/2024 | 10:01:30 | GBp | 200 | 387.80 | XLON | xHa8cekht96 |
| 10/10/2024 | 10:01:30 | GBp | 389 | 387.60 | XLON | xHa8cekht9C |
| 10/10/2024 | 09:45:57 | GBp | 220 | 387.20 | XLON | xHa8cekhzgw |
| 10/10/2024 | 09:45:56 | GBp | 68 | 387.20 | XLON | xHa8cekhzqb |
| 10/10/2024 | 09:45:30 | GBp | 63 | 387.40 | XLON | xHa8cekhz6P |
| 10/10/2024 | 09:45:30 | GBp | 263 | 387.40 | XLON | xHa8cekhz6R |
| 10/10/2024 | 09:45:24 | GBp | 138 | 387.60 | XLON | xHa8cekhzDc |
| 10/10/2024 | 09:45:24 | GBp | 205 | 387.60 | XLON | xHa8cekhzDh |
| 10/10/2024 | 09:45:24 | GBp | 223 | 387.60 | XLON | xHa8cekhzDj |
| 10/10/2024 | 09:41:01 | GBp | 690 | 387.80 | XLON | xHa8cekhuzb |
| 10/10/2024 | 09:39:20 | GBp | 166 | 388.20 | XLON | xHa8cekhv4r |
| 10/10/2024 | 09:37:44 | GBp | 508 | 388.20 | XLON | xHa8cekhc$B |
| 10/10/2024 | 09:37:44 | GBp | 250 | 388.20 | XLON | xHa8cekhc$D |
| 10/10/2024 | 09:37:44 | GBp | 550 | 388.20 | XLON | xHa8cekhc$F |
| 10/10/2024 | 09:37:44 | GBp | 389 | 388.00 | XLON | xHa8cekhc$L |
| 10/10/2024 | 09:31:44 | GBp | 329 | 388.20 | XLON | xHa8cekhbU9 |
| 10/10/2024 | 09:31:44 | GBp | 301 | 388.20 | XLON | xHa8cekhbUN |
| 10/10/2024 | 09:31:44 | GBp | 92 | 388.20 | XLON | xHa8cekhbUR |
| 10/10/2024 | 09:29:58 | GBp | 83 | 387.80 | XLON | xHa8cekhYH7 |
| 10/10/2024 | 09:14:00 | GBp | 380 | 388.00 | XLON | xHa8cekhe97 |
| 10/10/2024 | 09:14:00 | GBp | 629 | 388.20 | XLON | xHa8cekhe99 |
| 10/10/2024 | 09:08:13 | GBp | 173 | 388.80 | XLON | xHa8cekhKNk |
| 10/10/2024 | 09:08:12 | GBp | 147 | 389.00 | XLON | xHa8cekhKNM |
| 10/10/2024 | 09:08:12 | GBp | 143 | 389.00 | XLON | xHa8cekhKNO |
| 10/10/2024 | 09:08:12 | GBp | 444 | 389.20 | XLON | xHa8cekhKNQ |
| 10/10/2024 | 09:08:11 | GBp | 401 | 389.40 | XLON | xHa8cekhKMW |
| 10/10/2024 | 09:01:42 | GBp | 2 | 388.60 | XLON | xHa8cekhGEc |
| 10/10/2024 | 09:00:47 | GBp | 471 | 388.80 | XLON | xHa8cekhHk6 |
| 10/10/2024 | 09:00:19 | GBp | 57 | 389.00 | XLON | xHa8cekhH6I |
| 10/10/2024 | 09:00:19 | GBp | 500 | 389.00 | XLON | xHa8cekhH6K |
| 10/10/2024 | 08:54:05 | GBp | 1 | 389.00 | XLON | xHa8cekhTyj |
| 10/10/2024 | 08:54:05 | GBp | 380 | 389.00 | XLON | xHa8cekhTyl |
| 10/10/2024 | 08:53:45 | GBp | 219 | 389.20 | XLON | xHa8cekhT2q |
| 10/10/2024 | 08:52:00 | GBp | 1 | 389.20 | XLON | xHa8cekhQBi |
| 10/10/2024 | 08:50:27 | GBp | 694 | 389.20 | XLON | xHa8cekhR8f |
| 10/10/2024 | 08:46:45 | GBp | 89 | 390.00 | XLON | xHa8cekhPNg |
| 10/10/2024 | 08:46:45 | GBp | 600 | 390.00 | XLON | xHa8cekhPNi |
| 10/10/2024 | 08:46:45 | GBp | 164 | 390.00 | XLON | xHa8cekhPN$ |
| 10/10/2024 | 08:46:45 | GBp | 600 | 390.00 | XLON | xHa8cekhPN1 |
| 10/10/2024 | 08:36:38 | GBp | 774 | 390.00 | XLON | xHa8cekh3EF |
| 10/10/2024 | 08:36:38 | GBp | 12 | 389.80 | XLON | xHa8cekh3EH |
| 10/10/2024 | 08:36:38 | GBp | 182 | 389.20 | XLON | xHa8cekh3EN |
| 10/10/2024 | 08:36:38 | GBp | 89 | 389.20 | XLON | xHa8cekh3EP |
| 10/10/2024 | 08:36:38 | GBp | 270 | 389.40 | XLON | xHa8cekh3ER |
| 10/10/2024 | 08:36:38 | GBp | 100 | 389.40 | XLON | xHa8cekh3ET |
| 10/10/2024 | 08:23:52 | GBp | 353 | 390.00 | XLON | xHa8cekhB9S |
| 10/10/2024 | 08:23:52 | GBp | 554 | 390.20 | XLON | xHa8cekhB9U |
| 10/10/2024 | 08:17:51 | GBp | 29 | 390.40 | XLON | xHa8cekarg9 |
| 10/10/2024 | 08:17:51 | GBp | 292 | 390.60 | XLON | xHa8cekargE |
| 10/10/2024 | 08:17:19 | GBp | 427 | 391.20 | XLON | xHa8cekar65 |
| 10/10/2024 | 08:17:19 | GBp | 222 | 391.40 | XLON | xHa8cekar67 |
| 10/10/2024 | 08:17:19 | GBp | 400 | 391.40 | XLON | xHa8cekar69 |
| 10/10/2024 | 08:11:04 | GBp | 53 | 392.60 | XLON | xHa8ceka@GD |
| 10/10/2024 | 08:11:04 | GBp | 409 | 392.80 | XLON | xHa8ceka@GS |
| 10/10/2024 | 08:11:04 | GBp | 681 | 393.00 | XLON | xHa8ceka@GU |
| 10/10/2024 | 08:08:52 | GBp | 128 | 394.60 | XLON | xHa8cekayZK |
| 10/10/2024 | 08:08:52 | GBp | 197 | 394.60 | XLON | xHa8cekayZM |
| 10/10/2024 | 08:08:52 | GBp | 375 | 394.60 | XLON | xHa8cekayZO |
| 10/10/2024 | 08:07:53 | GBp | 165 | 394.80 | XLON | xHa8cekayCd |
| 10/10/2024 | 08:07:00 | GBp | 123 | 394.80 | XLON | xHa8cekazWM |
| 10/10/2024 | 08:07:00 | GBp | 76 | 394.60 | XLON | xHa8cekazWO |
| 10/10/2024 | 08:06:54 | GBp | 205 | 394.80 | XLON | xHa8cekazkw |
| 10/10/2024 | 08:05:55 | GBp | 179 | 394.80 | XLON | xHa8cekawbk |
| 10/10/2024 | 08:04:56 | GBp | 165 | 394.80 | XLON | xHa8cekaw87 |
| 10/10/2024 | 08:03:57 | GBp | 165 | 394.80 | XLON | xHa8cekaxxh |
| 10/10/2024 | 08:02:58 | GBp | 165 | 394.80 | XLON | xHa8cekaufD |
| 10/10/2024 | 08:02:58 | GBp | 114 | 394.80 | XLON | xHa8cekaufS |
| 10/10/2024 | 08:02:58 | GBp | 252 | 394.80 | XLON | xHa8cekaufU |
| 10/10/2024 | 08:02:58 | GBp | 186 | 394.80 | XLON | xHa8cekauex |
Latest directors dealings
- 3 minutes ago Senior
- 32 minutes ago Whitbread
- 44 minutes ago Whitbread
- 1 hour ago Baltic Classifieds Group
- 1 hour ago Octopus Renewables Infrastructure Trust