Airtel Africa PLC Transaction in Own Shares
08 Janvier 2025 - 8:00AM
RNS Regulatory News
RNS Number : 4739S
Airtel Africa PLC
08 January 2025
Airtel Africa plc
('Airtel Africa', or
the 'Company')
Transaction in Own
Shares
London and
Lagos, 08 January 2025: Airtel Africa announces
today it has purchased the following number of its ordinary shares
of USD 0.50 each from Barclays Capital Securities Limited pursuant
to the authority granted by its shareholders as part of its share
buy-back programme, details of which were announced on 23 December
2024.
Aggregate information:
|
Date of
purchase
|
07 January
2025
|
|
Aggregate number of
ordinary shares purchased:
|
1,129,933
|
|
Lowest price paid per
share (GBp):
|
117.60p
|
|
Highest price paid per
share (GBp):
|
118.70p
|
|
Volume weighted
average price paid (GBp):
|
118.29p
|
The purchased ordinary
shares will be cancelled.
Aggregate information on shares
purchased according to trading venues:
|
Venue
|
Volume
Weighted
average
price
|
Aggregated
volume
|
Lowest
price
per share
|
Highest
price
per share
|
|
London Stock
Exchange
|
118.29
|
804,997
|
117.80
|
118.70
|
|
BATS Europe
|
118.33
|
47,768
|
118.10
|
118.60
|
|
CHI-X
Europe
|
118.21
|
144,306
|
117.60
|
118.50
|
|
Aquis
Exchange
|
118.35
|
91,950
|
117.60
|
118.70
|
|
Turquoise
|
118.26
|
40,912
|
118.20
|
118.50
|
Since the commencement of the share buy-back
programme announced on 23 December 2024, the Company has purchased
6,651,533 ordinary shares in aggregate, at a volume weighted
average price of 115.4548 GBp per ordinary share.
The table below
contains detailed information of the individual trades made by
Barclays Capital Securities Limited as part of the buy-back
programme.
Individual
transactions:
|
Transaction
Date
|
Time
|
Volume
|
Currency
|
Price
|
Trading
Venue
|
Transaction
Reference
|
|
07/01/2025
|
08:08:06
|
2793
|
GBp
|
117.9000
|
XLON
|
592084825378088000
|
|
07/01/2025
|
08:08:06
|
2104
|
GBp
|
117.9000
|
CHIX
|
606158576698574000
|
|
07/01/2025
|
08:11:10
|
2773
|
GBp
|
117.9000
|
XLON
|
592084825378189000
|
|
07/01/2025
|
08:11:10
|
2104
|
GBp
|
117.9000
|
CHIX
|
606158576698669000
|
|
07/01/2025
|
08:11:34
|
20
|
GBp
|
117.9000
|
XLON
|
592084825378201000
|
|
07/01/2025
|
08:15:09
|
2793
|
GBp
|
118.1000
|
XLON
|
592084825378292000
|
|
07/01/2025
|
08:15:09
|
1052
|
GBp
|
118.1000
|
BATE
|
606158576698767000
|
|
07/01/2025
|
08:15:09
|
1052
|
GBp
|
118.1000
|
BATE
|
606158576698767000
|
|
07/01/2025
|
08:18:47
|
2114
|
GBp
|
118.4000
|
BATE
|
592084825378378000
|
|
07/01/2025
|
08:18:50
|
400
|
GBp
|
118.4000
|
XLON
|
606158576698850000
|
|
07/01/2025
|
08:18:51
|
787
|
GBp
|
118.4000
|
XLON
|
606158576698850000
|
|
07/01/2025
|
08:22:06
|
787
|
GBp
|
118.6000
|
XLON
|
592084825378450000
|
|
07/01/2025
|
08:22:06
|
927
|
GBp
|
118.6000
|
XLON
|
606158576698917000
|
|
07/01/2025
|
08:22:06
|
2740
|
GBp
|
118.6000
|
XLON
|
606158576698917000
|
|
07/01/2025
|
08:22:06
|
443
|
GBp
|
118.6000
|
XLON
|
606158576698917000
|
|
07/01/2025
|
08:22:06
|
2323
|
GBp
|
118.6000
|
XLON
|
606158576698917000
|
|
07/01/2025
|
08:22:07
|
1475
|
GBp
|
118.6000
|
AQXE
|
606158576698917000
|
|
07/01/2025
|
08:22:07
|
661
|
GBp
|
118.6000
|
AQXE
|
606158576698917000
|
|
07/01/2025
|
08:22:07
|
187
|
GBp
|
118.6000
|
AQXE
|
606158576698917000
|
|
07/01/2025
|
08:22:11
|
673
|
GBp
|
118.6000
|
AQXE
|
592084825378452000
|
|
07/01/2025
|
08:22:12
|
1650
|
GBp
|
118.7000
|
XLON
|
606158576698919000
|
|
07/01/2025
|
08:22:15
|
609
|
GBp
|
118.7000
|
AQXE
|
606158576698920000
|
|
07/01/2025
|
08:22:15
|
64
|
GBp
|
118.7000
|
AQXE
|
606158576698920000
|
|
07/01/2025
|
08:22:17
|
673
|
GBp
|
118.7000
|
AQXE
|
592084825378454000
|
|
07/01/2025
|
08:22:17
|
1008
|
GBp
|
118.7000
|
XLON
|
606158576698921000
|
|
07/01/2025
|
08:22:17
|
690
|
GBp
|
118.7000
|
XLON
|
606158576698921000
|
|
07/01/2025
|
08:22:19
|
550
|
GBp
|
118.7000
|
XLON
|
592084825378455000
|
|
07/01/2025
|
08:22:56
|
550
|
GBp
|
118.7000
|
AQXE
|
592084825378469000
|
|
07/01/2025
|
08:22:56
|
1107
|
GBp
|
118.7000
|
XLON
|
592084825378469000
|
|
07/01/2025
|
08:22:56
|
714
|
GBp
|
118.7000
|
XLON
|
606158576698935000
|
|
07/01/2025
|
08:22:58
|
2371
|
GBp
|
118.7000
|
XLON
|
606158576698936000
|
|
07/01/2025
|
08:22:59
|
267
|
GBp
|
118.7000
|
XLON
|
592084825378470000
|
|
07/01/2025
|
08:22:59
|
1475
|
GBp
|
118.7000
|
AQXE
|
606158576698936000
|
|
07/01/2025
|
08:22:59
|
629
|
GBp
|
118.7000
|
AQXE
|
606158576698936000
|
|
07/01/2025
|
08:23:00
|
299
|
GBp
|
118.7000
|
XLON
|
592084825378470000
|
|
07/01/2025
|
08:23:00
|
671
|
GBp
|
118.7000
|
AQXE
|
606158576698936000
|
|
07/01/2025
|
08:23:00
|
1433
|
GBp
|
118.7000
|
AQXE
|
606158576698936000
|
|
07/01/2025
|
08:23:03
|
1332
|
GBp
|
118.7000
|
AQXE
|
592084825378472000
|
|
07/01/2025
|
08:23:03
|
1042
|
GBp
|
118.7000
|
AQXE
|
592084825378472000
|
|
07/01/2025
|
08:23:05
|
312
|
GBp
|
118.7000
|
XLON
|
592084825378472000
|
|
07/01/2025
|
08:23:05
|
1371
|
GBp
|
118.7000
|
AQXE
|
606158576698938000
|
|
07/01/2025
|
08:23:05
|
691
|
GBp
|
118.7000
|
AQXE
|
606158576698938000
|
|
07/01/2025
|
08:23:08
|
876
|
GBp
|
118.7000
|
XLON
|
606158576698939000
|
|
07/01/2025
|
08:23:08
|
975
|
GBp
|
118.7000
|
XLON
|
606158576698939000
|
|
07/01/2025
|
08:23:08
|
523
|
GBp
|
118.7000
|
XLON
|
606158576698939000
|
|
07/01/2025
|
08:24:47
|
2523
|
GBp
|
118.5000
|
CHIX
|
592084825378510000
|
|
07/01/2025
|
08:24:47
|
2374
|
GBp
|
118.5000
|
XLON
|
606158576698974000
|
|
07/01/2025
|
08:37:49
|
4897
|
GBp
|
118.4000
|
XLON
|
592084825378827000
|
|
07/01/2025
|
08:37:51
|
2181
|
GBp
|
118.6000
|
BATE
|
592084825378828000
|
|
07/01/2025
|
08:37:52
|
1475
|
GBp
|
118.4000
|
AQXE
|
606158576699277000
|
|
07/01/2025
|
08:37:52
|
757
|
GBp
|
118.4000
|
AQXE
|
606158576699277000
|
|
07/01/2025
|
08:37:52
|
92
|
GBp
|
118.5000
|
TRQX
|
592084825378828000
|
|
07/01/2025
|
08:37:56
|
2345
|
GBp
|
118.5000
|
TRQX
|
606158576699279000
|
|
07/01/2025
|
08:37:59
|
1490
|
GBp
|
118.5000
|
TRQX
|
592084825378831000
|
|
07/01/2025
|
08:37:59
|
855
|
GBp
|
118.5000
|
TRQX
|
592084825378831000
|
|
07/01/2025
|
08:38:02
|
2359
|
GBp
|
118.5000
|
TRQX
|
606158576699281000
|
|
07/01/2025
|
08:38:06
|
777
|
GBp
|
118.3000
|
XLON
|
592084825378835000
|
|
07/01/2025
|
08:38:06
|
1271
|
GBp
|
118.3000
|
XLON
|
592084825378835000
|
|
07/01/2025
|
08:38:06
|
311
|
GBp
|
118.3000
|
AQXE
|
606158576699283000
|
|
07/01/2025
|
08:38:10
|
953
|
GBp
|
118.3000
|
XLON
|
592084825378837000
|
|
07/01/2025
|
08:43:06
|
953
|
GBp
|
118.5000
|
XLON
|
592084825378968000
|
|
07/01/2025
|
08:43:06
|
1452
|
GBp
|
118.5000
|
XLON
|
606158576699410000
|
|
07/01/2025
|
08:43:06
|
2525
|
GBp
|
118.4000
|
XLON
|
606158576699410000
|
|
07/01/2025
|
08:43:10
|
1174
|
GBp
|
118.5000
|
BATE
|
592084825378971000
|
|
07/01/2025
|
08:43:10
|
1188
|
GBp
|
118.5000
|
BATE
|
592084825378971000
|
|
07/01/2025
|
08:43:14
|
41
|
GBp
|
118.5000
|
CHIX
|
592084825378973000
|
|
07/01/2025
|
08:43:14
|
2344
|
GBp
|
118.5000
|
CHIX
|
592084825378973000
|
|
07/01/2025
|
08:43:18
|
1490
|
GBp
|
118.5000
|
BATE
|
606158576699416000
|
|
07/01/2025
|
08:43:18
|
895
|
GBp
|
118.5000
|
BATE
|
606158576699416000
|
|
07/01/2025
|
08:43:22
|
388
|
GBp
|
118.5000
|
CHIX
|
592084825378976000
|
|
07/01/2025
|
08:43:22
|
1997
|
GBp
|
118.5000
|
CHIX
|
606158576699417000
|
|
07/01/2025
|
08:43:24
|
349
|
GBp
|
118.5000
|
CHIX
|
606158576699418000
|
|
07/01/2025
|
08:43:26
|
762
|
GBp
|
118.5000
|
CHIX
|
592084825378978000
|
|
07/01/2025
|
08:43:42
|
762
|
GBp
|
118.5000
|
TRQX
|
592084825378985000
|
|
07/01/2025
|
08:43:42
|
1274
|
GBp
|
118.5000
|
CHIX
|
592084825378985000
|
|
07/01/2025
|
08:43:42
|
2512
|
GBp
|
118.5000
|
CHIX
|
592084825378985000
|
|
07/01/2025
|
08:43:42
|
349
|
GBp
|
118.5000
|
BATE
|
606158576699427000
|
|
07/01/2025
|
08:53:12
|
1042
|
GBp
|
118.5000
|
XLON
|
592084825379244000
|
|
07/01/2025
|
08:53:12
|
1751
|
GBp
|
118.5000
|
XLON
|
592084825379244000
|
|
07/01/2025
|
08:53:12
|
2104
|
GBp
|
118.5000
|
CHIX
|
606158576699674000
|
|
07/01/2025
|
08:58:24
|
1400
|
GBp
|
118.4000
|
XLON
|
592084825379372000
|
|
07/01/2025
|
08:58:24
|
879
|
GBp
|
118.4000
|
XLON
|
592084825379372000
|
|
07/01/2025
|
08:58:24
|
75
|
GBp
|
118.4000
|
XLON
|
592084825379372000
|
|
07/01/2025
|
08:58:24
|
14
|
GBp
|
118.4000
|
XLON
|
592084825379372000
|
|
07/01/2025
|
08:58:34
|
2368
|
GBp
|
118.5000
|
XLON
|
592084825379376000
|
|
07/01/2025
|
08:59:48
|
2529
|
GBp
|
118.5000
|
XLON
|
592084825379400000
|
|
07/01/2025
|
08:59:48
|
2368
|
GBp
|
118.5000
|
XLON
|
606158576699822000
|
|
07/01/2025
|
08:59:56
|
771
|
GBp
|
118.5000
|
XLON
|
592084825379403000
|
|
07/01/2025
|
08:59:56
|
1669
|
GBp
|
118.5000
|
XLON
|
592084825379403000
|
|
07/01/2025
|
09:00:26
|
2335
|
GBp
|
118.5000
|
XLON
|
606158576699834000
|
|
07/01/2025
|
09:00:43
|
2335
|
GBp
|
118.5000
|
XLON
|
606158576699841000
|
|
07/01/2025
|
09:00:46
|
95
|
GBp
|
118.5000
|
XLON
|
592084825379422000
|
|
07/01/2025
|
09:02:17
|
2562
|
GBp
|
118.5000
|
XLON
|
592084825379463000
|
|
07/01/2025
|
09:02:17
|
2240
|
GBp
|
118.5000
|
XLON
|
606158576699882000
|
|
07/01/2025
|
09:02:17
|
95
|
GBp
|
118.5000
|
BATE
|
606158576699882000
|
|
07/01/2025
|
09:02:17
|
692
|
GBp
|
118.5000
|
XLON
|
606158576699882000
|
|
07/01/2025
|
09:02:17
|
1599
|
GBp
|
118.5000
|
XLON
|
606158576699882000
|
|
07/01/2025
|
09:02:48
|
2415
|
GBp
|
118.5000
|
XLON
|
606158576699893000
|
|
07/01/2025
|
09:02:50
|
565
|
GBp
|
118.5000
|
XLON
|
606158576699893000
|
|
07/01/2025
|
09:02:50
|
1796
|
GBp
|
118.5000
|
XLON
|
606158576699893000
|
|
07/01/2025
|
09:02:56
|
2398
|
GBp
|
118.5000
|
XLON
|
592084825379476000
|
|
07/01/2025
|
09:02:57
|
2613
|
GBp
|
118.5000
|
XLON
|
592084825379476000
|
|
07/01/2025
|
09:05:10
|
2221
|
GBp
|
118.4000
|
XLON
|
592084825379532000
|
|
07/01/2025
|
09:05:10
|
2945
|
GBp
|
118.4000
|
XLON
|
592084825379532000
|
|
07/01/2025
|
09:06:45
|
4897
|
GBp
|
118.3000
|
XLON
|
592084825379572000
|
|
07/01/2025
|
09:10:21
|
3039
|
GBp
|
118.2000
|
XLON
|
592084825379653000
|
|
07/01/2025
|
09:10:21
|
2104
|
GBp
|
118.2000
|
CHIX
|
606158576700063000
|
|
07/01/2025
|
09:20:13
|
1604
|
GBp
|
118.0000
|
XLON
|
592084825379871000
|
|
07/01/2025
|
09:20:13
|
1310
|
GBp
|
118.0000
|
XLON
|
592084825379871000
|
|
07/01/2025
|
09:20:13
|
2104
|
GBp
|
118.0000
|
CHIX
|
606158576700272000
|
|
07/01/2025
|
09:22:44
|
2104
|
GBp
|
117.9000
|
CHIX
|
592084825379923000
|
|
07/01/2025
|
09:22:44
|
2793
|
GBp
|
117.9000
|
XLON
|
606158576700321000
|
|
07/01/2025
|
09:31:16
|
2694
|
GBp
|
118.0000
|
XLON
|
606158576700478000
|
|
07/01/2025
|
09:31:16
|
2203
|
GBp
|
118.0000
|
XLON
|
606158576700478000
|
|
07/01/2025
|
09:31:18
|
2235
|
GBp
|
118.0000
|
XLON
|
592084825380087000
|
|
07/01/2025
|
09:31:18
|
16
|
GBp
|
118.0000
|
XLON
|
592084825380087000
|
|
07/01/2025
|
09:42:58
|
2472
|
GBp
|
118.1000
|
CHIX
|
606158576700684000
|
|
07/01/2025
|
09:42:58
|
2596
|
GBp
|
118.1000
|
XLON
|
606158576700684000
|
|
07/01/2025
|
09:43:02
|
2396
|
GBp
|
118.1000
|
XLON
|
606158576700686000
|
|
07/01/2025
|
09:43:09
|
1462
|
GBp
|
118.1000
|
XLON
|
606158576700694000
|
|
07/01/2025
|
09:44:11
|
15
|
GBp
|
118.2000
|
XLON
|
606158576700716000
|
|
07/01/2025
|
09:47:12
|
49
|
GBp
|
118.3000
|
BATE
|
592084825380423000
|
|
07/01/2025
|
09:47:12
|
1
|
GBp
|
118.3000
|
BATE
|
592084825380423000
|
|
07/01/2025
|
09:47:12
|
2
|
GBp
|
118.3000
|
BATE
|
592084825380423000
|
|
07/01/2025
|
09:47:12
|
2501
|
GBp
|
118.3000
|
CHIX
|
592084825380423000
|
|
07/01/2025
|
09:47:12
|
1130
|
GBp
|
118.3000
|
CHIX
|
606158576700798000
|
|
07/01/2025
|
09:47:12
|
1477
|
GBp
|
118.3000
|
CHIX
|
606158576700798000
|
|
07/01/2025
|
09:47:18
|
385
|
GBp
|
118.3000
|
CHIX
|
592084825380426000
|
|
07/01/2025
|
09:47:20
|
1970
|
GBp
|
118.3000
|
XLON
|
606158576700802000
|
|
07/01/2025
|
09:47:23
|
385
|
GBp
|
118.3000
|
XLON
|
606158576700803000
|
|
07/01/2025
|
09:47:24
|
1970
|
GBp
|
118.3000
|
XLON
|
606158576700804000
|
|
07/01/2025
|
09:53:15
|
1955
|
GBp
|
118.4000
|
XLON
|
592084825380582000
|
|
07/01/2025
|
09:53:15
|
426
|
GBp
|
118.4000
|
XLON
|
606158576700950000
|
|
07/01/2025
|
09:53:15
|
2516
|
GBp
|
118.4000
|
XLON
|
606158576700950000
|
|
07/01/2025
|
09:53:17
|
2139
|
GBp
|
118.4000
|
XLON
|
592084825380584000
|
|
07/01/2025
|
09:56:22
|
2189
|
GBp
|
118.4000
|
XLON
|
592084825380652000
|
|
07/01/2025
|
09:56:22
|
2708
|
GBp
|
118.4000
|
XLON
|
606158576701017000
|
|
07/01/2025
|
09:56:23
|
67
|
GBp
|
118.4000
|
XLON
|
592084825380652000
|
|
07/01/2025
|
09:56:31
|
2061
|
GBp
|
118.4000
|
XLON
|
592084825380655000
|
|
07/01/2025
|
09:56:31
|
67
|
GBp
|
118.4000
|
CHIX
|
606158576701021000
|
|
07/01/2025
|
09:56:35
|
83
|
GBp
|
118.4000
|
XLON
|
592084825380658000
|
|
07/01/2025
|
09:57:44
|
2386
|
GBp
|
118.4000
|
XLON
|
606158576701044000
|
|
07/01/2025
|
10:01:05
|
2519
|
GBp
|
118.4000
|
XLON
|
606158576701108000
|
|
07/01/2025
|
10:01:05
|
2295
|
GBp
|
118.4000
|
XLON
|
606158576701108000
|
|
07/01/2025
|
10:02:00
|
19
|
GBp
|
118.5000
|
XLON
|
592084825380767000
|
|
07/01/2025
|
10:02:00
|
1960
|
GBp
|
118.5000
|
XLON
|
592084825380767000
|
|
07/01/2025
|
10:02:37
|
83
|
GBp
|
118.6000
|
XLON
|
592084825380785000
|
|
07/01/2025
|
10:02:37
|
14
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:37
|
358
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:37
|
769
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:37
|
1210
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:39
|
1
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:39
|
1817
|
GBp
|
118.6000
|
XLON
|
592084825380786000
|
|
07/01/2025
|
10:02:39
|
616
|
GBp
|
118.6000
|
XLON
|
606158576701146000
|
|
07/01/2025
|
10:02:41
|
1201
|
GBp
|
118.6000
|
XLON
|
606158576701148000
|
|
07/01/2025
|
10:02:41
|
1348
|
GBp
|
118.6000
|
XLON
|
606158576701148000
|
|
07/01/2025
|
10:02:44
|
19
|
GBp
|
118.6000
|
XLON
|
606158576701149000
|
|
07/01/2025
|
10:02:44
|
2415
|
GBp
|
118.6000
|
XLON
|
592084825380789000
|
|
07/01/2025
|
10:02:48
|
708
|
GBp
|
118.6000
|
XLON
|
606158576701151000
|
|
07/01/2025
|
10:02:48
|
1797
|
GBp
|
118.6000
|
XLON
|
606158576701151000
|
|
07/01/2025
|
10:02:48
|
81
|
GBp
|
118.6000
|
XLON
|
606158576701151000
|
|
07/01/2025
|
10:02:49
|
2594
|
GBp
|
118.6000
|
XLON
|
606158576701151000
|
|
07/01/2025
|
10:02:52
|
1024
|
GBp
|
118.6000
|
XLON
|
592084825380792000
|
|
07/01/2025
|
10:02:52
|
990
|
GBp
|
118.6000
|
XLON
|
592084825380792000
|
|
07/01/2025
|
10:02:52
|
449
|
GBp
|
118.6000
|
XLON
|
592084825380792000
|
|
07/01/2025
|
10:02:53
|
3
|
GBp
|
118.6000
|
XLON
|
606158576701152000
|
|
07/01/2025
|
10:02:54
|
2347
|
GBp
|
118.6000
|
XLON
|
592084825380793000
|
|
07/01/2025
|
10:02:54
|
115
|
GBp
|
118.6000
|
XLON
|
592084825380793000
|
|
07/01/2025
|
10:02:59
|
1368
|
GBp
|
118.6000
|
XLON
|
592084825380794000
|
|
07/01/2025
|
10:02:59
|
13
|
GBp
|
118.6000
|
XLON
|
592084825380794000
|
|
07/01/2025
|
10:02:59
|
35
|
GBp
|
118.6000
|
XLON
|
592084825380794000
|
|
07/01/2025
|
10:02:59
|
2
|
GBp
|
118.6000
|
XLON
|
592084825380794000
|
|
07/01/2025
|
10:03:25
|
1044
|
GBp
|
118.6000
|
XLON
|
592084825380804000
|
|
07/01/2025
|
10:03:25
|
1418
|
GBp
|
118.6000
|
XLON
|
592084825380804000
|
|
07/01/2025
|
10:05:59
|
2565
|
GBp
|
118.5000
|
XLON
|
592084825380860000
|
|
07/01/2025
|
10:05:59
|
2435
|
GBp
|
118.5000
|
XLON
|
592084825380860000
|
|
07/01/2025
|
10:06:03
|
2247
|
GBp
|
118.5000
|
XLON
|
592084825380861000
|
|
07/01/2025
|
10:06:08
|
71
|
GBp
|
118.5000
|
XLON
|
592084825380863000
|
|
07/01/2025
|
10:06:08
|
74
|
GBp
|
118.5000
|
XLON
|
592084825380863000
|
|
07/01/2025
|
10:06:27
|
67
|
GBp
|
118.5000
|
XLON
|
606158576701227000
|
|
07/01/2025
|
10:06:27
|
2196
|
GBp
|
118.5000
|
XLON
|
606158576701227000
|
|
07/01/2025
|
10:07:01
|
2468
|
GBp
|
118.5000
|
XLON
|
592084825380884000
|
|
07/01/2025
|
10:07:01
|
145
|
GBp
|
118.5000
|
CHIX
|
606158576701240000
|
|
07/01/2025
|
10:26:49
|
2369
|
GBp
|
118.5000
|
XLON
|
592084825381324000
|
|
07/01/2025
|
10:26:49
|
2528
|
GBp
|
118.5000
|
XLON
|
606158576701658000
|
|
07/01/2025
|
10:26:52
|
2117
|
GBp
|
118.4000
|
XLON
|
592084825381326000
|
|
07/01/2025
|
10:26:54
|
1793
|
GBp
|
118.4000
|
XLON
|
606158576701660000
|
|
07/01/2025
|
10:26:54
|
87
|
GBp
|
118.4000
|
XLON
|
606158576701660000
|
|
07/01/2025
|
10:26:54
|
388
|
GBp
|
118.4000
|
XLON
|
606158576701660000
|
|
07/01/2025
|
10:26:55
|
2488
|
GBp
|
118.4000
|
XLON
|
592084825381327000
|
|
07/01/2025
|
10:27:00
|
784
|
GBp
|
118.4000
|
XLON
|
606158576701662000
|
|
07/01/2025
|
10:27:00
|
87
|
GBp
|
118.4000
|
XLON
|
606158576701662000
|
|
07/01/2025
|
10:27:00
|
1414
|
GBp
|
118.4000
|
XLON
|
606158576701662000
|
|
07/01/2025
|
10:27:01
|
1670
|
GBp
|
118.4000
|
AQXE
|
592084825381329000
|
|
07/01/2025
|
10:27:01
|
710
|
GBp
|
118.4000
|
XLON
|
606158576701663000
|
|
07/01/2025
|
10:27:07
|
2380
|
GBp
|
118.4000
|
XLON
|
606158576701664000
|
|
07/01/2025
|
10:27:09
|
1129
|
GBp
|
118.4000
|
XLON
|
606158576701665000
|
|
07/01/2025
|
10:27:09
|
1055
|
GBp
|
118.4000
|
XLON
|
606158576701665000
|
|
07/01/2025
|
10:27:09
|
196
|
GBp
|
118.4000
|
XLON
|
606158576701665000
|
|
07/01/2025
|
10:27:12
|
2380
|
GBp
|
118.4000
|
XLON
|
606158576701666000
|
|
07/01/2025
|
10:27:15
|
206
|
GBp
|
118.4000
|
AQXE
|
592084825381333000
|
|
07/01/2025
|
10:27:15
|
31
|
GBp
|
118.4000
|
XLON
|
606158576701667000
|
|
07/01/2025
|
10:27:15
|
1280
|
GBp
|
118.4000
|
XLON
|
606158576701667000
|
|
07/01/2025
|
10:27:15
|
863
|
GBp
|
118.4000
|
XLON
|
606158576701667000
|
|
07/01/2025
|
10:27:19
|
535
|
GBp
|
118.4000
|
XLON
|
592084825381335000
|
|
07/01/2025
|
10:27:24
|
535
|
GBp
|
118.5000
|
XLON
|
606158576701670000
|
|
07/01/2025
|
10:27:24
|
1864
|
GBp
|
118.5000
|
XLON
|
592084825381337000
|
|
07/01/2025
|
10:30:25
|
2380
|
GBp
|
118.2000
|
XLON
|
592084825381407000
|
|
07/01/2025
|
10:30:25
|
362
|
GBp
|
118.2000
|
CHIX
|
592084825381407000
|
|
07/01/2025
|
10:30:25
|
2155
|
GBp
|
118.2000
|
CHIX
|
592084825381407000
|
|
07/01/2025
|
10:34:14
|
4897
|
GBp
|
118.1000
|
XLON
|
592084825381494000
|
|
07/01/2025
|
10:44:25
|
4845
|
GBp
|
117.9000
|
CHIX
|
592084825381693000
|
|
07/01/2025
|
10:44:25
|
26
|
GBp
|
117.9000
|
CHIX
|
592084825381693000
|
|
07/01/2025
|
10:44:25
|
26
|
GBp
|
117.9000
|
CHIX
|
592084825381693000
|
|
07/01/2025
|
10:54:32
|
4897
|
GBp
|
117.7000
|
CHIX
|
592084825381895000
|
|
07/01/2025
|
10:59:43
|
1576
|
GBp
|
117.6000
|
AQXE
|
592084825381990000
|
|
07/01/2025
|
10:59:43
|
528
|
GBp
|
117.6000
|
AQXE
|
592084825381990000
|
|
07/01/2025
|
10:59:43
|
2793
|
GBp
|
117.6000
|
CHIX
|
606158576702294000
|
|
07/01/2025
|
11:12:20
|
907
|
GBp
|
117.9000
|
CHIX
|
592084825382257000
|
|
07/01/2025
|
11:12:20
|
1356
|
GBp
|
117.9000
|
CHIX
|
592084825382257000
|
|
07/01/2025
|
11:12:20
|
2144
|
GBp
|
117.9000
|
XLON
|
592084825382257000
|
|
07/01/2025
|
11:12:20
|
490
|
GBp
|
117.9000
|
XLON
|
592084825382257000
|
|
07/01/2025
|
11:12:24
|
73
|
GBp
|
117.9000
|
XLON
|
606158576702552000
|
|
07/01/2025
|
11:15:19
|
2522
|
GBp
|
117.9000
|
XLON
|
592084825382316000
|
|
07/01/2025
|
11:15:19
|
73
|
GBp
|
117.9000
|
XLON
|
592084825382316000
|
|
07/01/2025
|
11:15:19
|
2209
|
GBp
|
117.9000
|
CHIX
|
592084825382316000
|
|
07/01/2025
|
11:17:46
|
2280
|
GBp
|
117.9000
|
XLON
|
592084825382367000
|
|
07/01/2025
|
11:17:46
|
93
|
GBp
|
117.9000
|
XLON
|
592084825382367000
|
|
07/01/2025
|
11:17:46
|
1127
|
GBp
|
117.9000
|
XLON
|
592084825382367000
|
|
07/01/2025
|
11:17:46
|
1397
|
GBp
|
117.9000
|
XLON
|
592084825382367000
|
|
07/01/2025
|
11:31:47
|
67
|
GBp
|
118.0000
|
XLON
|
592084825382602000
|
|
07/01/2025
|
11:31:47
|
2603
|
GBp
|
118.0000
|
XLON
|
592084825382602000
|
|
07/01/2025
|
11:31:47
|
2227
|
GBp
|
118.0000
|
CHIX
|
606158576702879000
|
|
07/01/2025
|
11:31:51
|
336
|
GBp
|
118.0000
|
XLON
|
606158576702880000
|
|
07/01/2025
|
11:40:42
|
1904
|
GBp
|
118.0000
|
XLON
|
592084825382771000
|
|
07/01/2025
|
11:40:42
|
1
|
GBp
|
118.0000
|
XLON
|
606158576703042000
|
|
07/01/2025
|
11:40:42
|
2656
|
GBp
|
118.0000
|
XLON
|
606158576703042000
|
|
07/01/2025
|
11:40:42
|
336
|
GBp
|
118.0000
|
XLON
|
606158576703042000
|
|
07/01/2025
|
11:40:46
|
2375
|
GBp
|
118.0000
|
AQXE
|
592084825382773000
|
|
07/01/2025
|
11:42:08
|
2522
|
GBp
|
118.0000
|
XLON
|
592084825382801000
|
|
07/01/2025
|
11:42:08
|
2375
|
GBp
|
118.0000
|
XLON
|
606158576703070000
|
|
07/01/2025
|
11:42:11
|
2408
|
GBp
|
118.0000
|
XLON
|
606158576703072000
|
|
07/01/2025
|
11:42:16
|
265
|
GBp
|
118.0000
|
XLON
|
592084825382805000
|
|
07/01/2025
|
11:42:16
|
1500
|
GBp
|
118.0000
|
AQXE
|
606158576703074000
|
|
07/01/2025
|
11:42:16
|
604
|
GBp
|
118.0000
|
AQXE
|
606158576703074000
|
|
07/01/2025
|
11:42:17
|
852
|
GBp
|
118.0000
|
XLON
|
592084825382806000
|
|
07/01/2025
|
11:42:17
|
1517
|
GBp
|
118.0000
|
XLON
|
592084825382806000
|
|
07/01/2025
|
11:43:22
|
2620
|
GBp
|
118.0000
|
XLON
|
592084825382828000
|
|
07/01/2025
|
11:43:22
|
2528
|
GBp
|
118.0000
|
XLON
|
606158576703096000
|
|
07/01/2025
|
11:51:13
|
2273
|
GBp
|
118.1000
|
CHIX
|
592084825382983000
|
|
07/01/2025
|
11:51:13
|
734
|
GBp
|
118.1000
|
XLON
|
606158576703244000
|
|
07/01/2025
|
11:51:13
|
1890
|
GBp
|
118.1000
|
XLON
|
606158576703244000
|
|
07/01/2025
|
11:51:19
|
1495
|
GBp
|
118.1000
|
BATE
|
606158576703246000
|
|
07/01/2025
|
11:51:19
|
832
|
GBp
|
118.1000
|
BATE
|
606158576703246000
|
|
07/01/2025
|
11:51:23
|
792
|
GBp
|
118.1000
|
CHIX
|
592084825382986000
|
|
07/01/2025
|
11:51:23
|
1628
|
GBp
|
118.1000
|
CHIX
|
592084825382986000
|
|
07/01/2025
|
11:51:24
|
1195
|
GBp
|
118.1000
|
CHIX
|
606158576703247000
|
|
07/01/2025
|
11:51:49
|
1161
|
GBp
|
118.1000
|
CHIX
|
592084825382995000
|
|
07/01/2025
|
11:51:49
|
1195
|
GBp
|
118.1000
|
XLON
|
606158576703255000
|
|
07/01/2025
|
11:51:53
|
2356
|
GBp
|
118.1000
|
XLON
|
606158576703257000
|
|
07/01/2025
|
11:52:09
|
2356
|
GBp
|
118.1000
|
XLON
|
606158576703262000
|
|
07/01/2025
|
11:52:16
|
2596
|
GBp
|
118.1000
|
XLON
|
606158576703266000
|
|
07/01/2025
|
11:57:03
|
2422
|
GBp
|
118.1000
|
XLON
|
592084825383100000
|
|
07/01/2025
|
11:57:03
|
2541
|
GBp
|
118.1000
|
XLON
|
592084825383100000
|
|
07/01/2025
|
11:57:07
|
2460
|
GBp
|
118.1000
|
XLON
|
592084825383102000
|
|
07/01/2025
|
11:57:08
|
691
|
GBp
|
118.1000
|
AQXE
|
592084825383102000
|
|
07/01/2025
|
11:57:08
|
1623
|
GBp
|
118.1000
|
XLON
|
606158576703358000
|
|
07/01/2025
|
11:57:29
|
2443
|
GBp
|
118.1000
|
XLON
|
606158576703364000
|
|
07/01/2025
|
11:57:33
|
2332
|
GBp
|
118.1000
|
XLON
|
606158576703366000
|
|
07/01/2025
|
11:57:36
|
2332
|
GBp
|
118.1000
|
XLON
|
606158576703367000
|
|
07/01/2025
|
11:57:37
|
791
|
GBp
|
118.1000
|
XLON
|
606158576703367000
|
|
07/01/2025
|
11:57:37
|
1541
|
GBp
|
118.1000
|
XLON
|
606158576703367000
|
|
07/01/2025
|
11:57:41
|
228
|
GBp
|
118.1000
|
AQXE
|
592084825383113000
|
|
07/01/2025
|
11:57:41
|
20
|
GBp
|
118.1000
|
XLON
|
606158576703368000
|
|
07/01/2025
|
11:57:41
|
2084
|
GBp
|
118.1000
|
XLON
|
606158576703368000
|
|
07/01/2025
|
11:57:46
|
27
|
GBp
|
118.1000
|
CHIX
|
592084825383114000
|
|
07/01/2025
|
11:57:46
|
1612
|
GBp
|
118.1000
|
AQXE
|
606158576703369000
|
|
07/01/2025
|
11:57:46
|
304
|
GBp
|
118.1000
|
AQXE
|
606158576703369000
|
|
07/01/2025
|
11:57:46
|
389
|
GBp
|
118.1000
|
XLON
|
592084825383114000
|
|
07/01/2025
|
11:57:49
|
273
|
GBp
|
118.1000
|
XLON
|
592084825383115000
|
|
07/01/2025
|
11:57:49
|
2117
|
GBp
|
118.1000
|
XLON
|
592084825383115000
|
|
07/01/2025
|
12:02:25
|
2510
|
GBp
|
118.0000
|
XLON
|
606158576703455000
|
|
07/01/2025
|
12:02:25
|
2387
|
GBp
|
118.0000
|
XLON
|
606158576703455000
|
|
07/01/2025
|
12:22:51
|
2652
|
GBp
|
117.9000
|
XLON
|
606158576703816000
|
|
07/01/2025
|
12:24:11
|
2245
|
GBp
|
117.8000
|
XLON
|
592084825383604000
|
|
07/01/2025
|
12:24:17
|
18
|
GBp
|
117.8000
|
XLON
|
606158576703839000
|
|
07/01/2025
|
12:24:17
|
2357
|
GBp
|
117.8000
|
XLON
|
606158576703839000
|
|
07/01/2025
|
12:24:19
|
922
|
GBp
|
117.8000
|
XLON
|
592084825383606000
|
|
07/01/2025
|
12:24:19
|
988
|
GBp
|
117.8000
|
XLON
|
592084825383606000
|
|
07/01/2025
|
12:24:19
|
465
|
GBp
|
117.8000
|
XLON
|
592084825383606000
|
|
07/01/2025
|
12:24:20
|
1067
|
GBp
|
117.8000
|
XLON
|
592084825383607000
|
|
07/01/2025
|
12:24:20
|
1495
|
GBp
|
117.8000
|
XLON
|
592084825383607000
|
|
07/01/2025
|
12:24:22
|
1784
|
GBp
|
117.8000
|
XLON
|
592084825383607000
|
|
07/01/2025
|
12:24:22
|
591
|
GBp
|
117.8000
|
XLON
|
592084825383607000
|
|
07/01/2025
|
12:24:23
|
483
|
GBp
|
117.8000
|
XLON
|
606158576703841000
|
|
07/01/2025
|
12:24:23
|
1103
|
GBp
|
117.8000
|
XLON
|
606158576703841000
|
|
07/01/2025
|
12:24:23
|
789
|
GBp
|
117.8000
|
XLON
|
606158576703841000
|
|
07/01/2025
|
12:24:27
|
1076
|
GBp
|
117.8000
|
XLON
|
592084825383608000
|
|
07/01/2025
|
12:24:27
|
1359
|
GBp
|
117.8000
|
XLON
|
592084825383608000
|
|
07/01/2025
|
12:24:55
|
36
|
GBp
|
117.9000
|
XLON
|
592084825383617000
|
|
07/01/2025
|
12:24:55
|
2
|
GBp
|
117.9000
|
XLON
|
592084825383617000
|
|
07/01/2025
|
12:24:55
|
2337
|
GBp
|
117.9000
|
XLON
|
592084825383617000
|
|
07/01/2025
|
12:24:58
|
1214
|
GBp
|
117.9000
|
XLON
|
606158576703851000
|
|
07/01/2025
|
12:24:58
|
1161
|
GBp
|
117.9000
|
XLON
|
606158576703851000
|
|
07/01/2025
|
12:25:00
|
2435
|
GBp
|
117.9000
|
XLON
|
592084825383618000
|
|
07/01/2025
|
12:38:43
|
1603
|
GBp
|
117.8000
|
CHIX
|
592084825383892000
|
|
07/01/2025
|
12:38:43
|
919
|
GBp
|
117.8000
|
CHIX
|
592084825383892000
|
|
07/01/2025
|
12:38:43
|
2375
|
GBp
|
117.8000
|
XLON
|
606158576704111000
|
|
07/01/2025
|
12:50:42
|
2335
|
GBp
|
118.0000
|
XLON
|
606158576704333000
|
|
07/01/2025
|
12:50:47
|
2335
|
GBp
|
118.0000
|
XLON
|
606158576704334000
|
|
07/01/2025
|
12:50:52
|
2335
|
GBp
|
118.0000
|
XLON
|
606158576704335000
|
|
07/01/2025
|
12:50:52
|
2562
|
GBp
|
117.9000
|
XLON
|
592084825384127000
|
|
07/01/2025
|
12:52:42
|
2511
|
GBp
|
117.9000
|
XLON
|
592084825384169000
|
|
07/01/2025
|
12:52:42
|
2637
|
GBp
|
117.9000
|
XLON
|
606158576704376000
|
|
07/01/2025
|
12:52:43
|
934
|
GBp
|
117.9000
|
XLON
|
592084825384171000
|
|
07/01/2025
|
12:52:46
|
1397
|
GBp
|
117.9000
|
XLON
|
592084825384172000
|
|
07/01/2025
|
12:55:56
|
934
|
GBp
|
117.9000
|
XLON
|
592084825384227000
|
|
07/01/2025
|
12:55:56
|
1397
|
GBp
|
117.9000
|
XLON
|
606158576704432000
|
|
07/01/2025
|
12:55:56
|
1169
|
GBp
|
117.9000
|
XLON
|
606158576704432000
|
|
07/01/2025
|
12:55:56
|
1397
|
GBp
|
117.9000
|
XLON
|
606158576704432000
|
|
07/01/2025
|
12:56:04
|
1297
|
GBp
|
117.9000
|
XLON
|
606158576704435000
|
|
07/01/2025
|
12:56:04
|
1081
|
GBp
|
117.9000
|
XLON
|
606158576704435000
|
|
07/01/2025
|
12:56:41
|
1
|
GBp
|
117.9000
|
XLON
|
592084825384245000
|
|
07/01/2025
|
12:56:46
|
2377
|
GBp
|
117.9000
|
XLON
|
592084825384247000
|
|
07/01/2025
|
12:56:46
|
1123
|
GBp
|
117.9000
|
XLON
|
606158576704450000
|
|
07/01/2025
|
12:56:46
|
1396
|
GBp
|
117.9000
|
XLON
|
606158576704450000
|
|
07/01/2025
|
12:57:33
|
2210
|
GBp
|
117.9000
|
XLON
|
606158576704464000
|
|
07/01/2025
|
12:57:33
|
1
|
GBp
|
117.9000
|
CHIX
|
606158576704464000
|
|
07/01/2025
|
13:01:30
|
2228
|
GBp
|
118.0000
|
CHIX
|
606158576704538000
|
|
07/01/2025
|
13:16:30
|
2454
|
GBp
|
118.2000
|
CHIX
|
592084825384615000
|
|
07/01/2025
|
13:16:30
|
2624
|
GBp
|
118.2000
|
XLON
|
606158576704801000
|
|
07/01/2025
|
13:16:30
|
45
|
GBp
|
118.2000
|
CHIX
|
606158576704801000
|
|
07/01/2025
|
13:16:36
|
2306
|
GBp
|
118.2000
|
XLON
|
606158576704805000
|
|
07/01/2025
|
13:16:37
|
967
|
GBp
|
118.2000
|
XLON
|
592084825384619000
|
|
07/01/2025
|
13:32:10
|
1339
|
GBp
|
118.2000
|
XLON
|
592084825384903000
|
|
07/01/2025
|
13:32:10
|
967
|
GBp
|
118.2000
|
XLON
|
606158576705076000
|
|
07/01/2025
|
13:32:10
|
213
|
GBp
|
118.2000
|
XLON
|
606158576705076000
|
|
07/01/2025
|
13:32:10
|
2378
|
GBp
|
118.2000
|
XLON
|
606158576705076000
|
|
07/01/2025
|
13:36:01
|
1379
|
GBp
|
118.2000
|
XLON
|
592084825384984000
|
|
07/01/2025
|
13:36:01
|
634
|
GBp
|
118.2000
|
XLON
|
592084825384984000
|
|
07/01/2025
|
13:36:01
|
634
|
GBp
|
118.2000
|
XLON
|
592084825384984000
|
|
07/01/2025
|
13:36:01
|
2521
|
GBp
|
118.2000
|
XLON
|
606158576705153000
|
|
07/01/2025
|
13:36:02
|
2744
|
GBp
|
118.2000
|
XLON
|
606158576705154000
|
|
07/01/2025
|
13:41:53
|
367
|
GBp
|
118.2000
|
CHIX
|
606158576705272000
|
|
07/01/2025
|
13:41:53
|
2153
|
GBp
|
118.2000
|
XLON
|
606158576705272000
|
|
07/01/2025
|
13:41:53
|
747
|
GBp
|
118.2000
|
XLON
|
606158576705272000
|
|
07/01/2025
|
13:41:53
|
1899
|
GBp
|
118.2000
|
XLON
|
606158576705272000
|
|
07/01/2025
|
13:41:54
|
2427
|
GBp
|
118.2000
|
XLON
|
592084825385110000
|
|
07/01/2025
|
13:41:56
|
1474
|
GBp
|
118.2000
|
XLON
|
592084825385110000
|
|
07/01/2025
|
13:41:56
|
106
|
GBp
|
118.2000
|
XLON
|
592084825385110000
|
|
07/01/2025
|
13:41:56
|
112
|
GBp
|
118.2000
|
XLON
|
592084825385110000
|
|
07/01/2025
|
13:41:56
|
103
|
GBp
|
118.2000
|
XLON
|
592084825385110000
|
|
07/01/2025
|
13:41:56
|
95
|
GBp
|
118.2000
|
TRQX
|
606158576705273000
|
|
07/01/2025
|
13:41:56
|
459
|
GBp
|
118.2000
|
BATE
|
606158576705273000
|
|
07/01/2025
|
13:41:58
|
1
|
GBp
|
118.2000
|
CHIX
|
592084825385111000
|
|
07/01/2025
|
13:41:58
|
2549
|
GBp
|
118.2000
|
XLON
|
606158576705274000
|
|
07/01/2025
|
13:41:59
|
2296
|
GBp
|
118.2000
|
XLON
|
592084825385112000
|
|
07/01/2025
|
13:41:59
|
53
|
GBp
|
118.2000
|
XLON
|
592084825385112000
|
|
07/01/2025
|
13:42:00
|
1126
|
GBp
|
118.2000
|
XLON
|
592084825385113000
|
|
07/01/2025
|
13:42:00
|
1241
|
GBp
|
118.2000
|
XLON
|
606158576705276000
|
|
07/01/2025
|
13:42:15
|
2456
|
GBp
|
118.2000
|
XLON
|
606158576705283000
|
|
07/01/2025
|
13:42:17
|
2367
|
GBp
|
118.2000
|
XLON
|
592084825385122000
|
|
07/01/2025
|
13:42:22
|
2367
|
GBp
|
118.2000
|
XLON
|
606158576705287000
|
|
07/01/2025
|
13:42:23
|
2374
|
GBp
|
118.2000
|
XLON
|
606158576705287000
|
|
07/01/2025
|
13:43:17
|
2530
|
GBp
|
118.2000
|
XLON
|
606158576705309000
|
|
07/01/2025
|
13:43:17
|
2595
|
GBp
|
118.2000
|
XLON
|
606158576705309000
|
|
07/01/2025
|
13:43:21
|
1493
|
GBp
|
118.2000
|
TRQX
|
592084825385150000
|
|
07/01/2025
|
13:43:21
|
920
|
GBp
|
118.2000
|
TRQX
|
592084825385150000
|
|
07/01/2025
|
13:43:25
|
2363
|
GBp
|
118.2000
|
TRQX
|
592084825385151000
|
|
07/01/2025
|
13:43:30
|
2363
|
GBp
|
118.2000
|
TRQX
|
592084825385153000
|
|
07/01/2025
|
13:43:31
|
2363
|
GBp
|
118.2000
|
TRQX
|
592084825385154000
|
|
07/01/2025
|
13:43:36
|
2538
|
GBp
|
118.2000
|
TRQX
|
606158576705316000
|
|
07/01/2025
|
13:43:37
|
2363
|
GBp
|
118.2000
|
TRQX
|
606158576705316000
|
|
07/01/2025
|
13:43:41
|
2406
|
GBp
|
118.2000
|
TRQX
|
592084825385157000
|
|
07/01/2025
|
13:43:47
|
2374
|
GBp
|
118.2000
|
TRQX
|
592084825385159000
|
|
07/01/2025
|
13:43:51
|
2374
|
GBp
|
118.2000
|
TRQX
|
606158576705321000
|
|
07/01/2025
|
13:43:52
|
2374
|
GBp
|
118.2000
|
TRQX
|
606158576705321000
|
|
07/01/2025
|
13:43:58
|
2491
|
GBp
|
118.2000
|
TRQX
|
606158576705323000
|
|
07/01/2025
|
13:44:00
|
2386
|
GBp
|
118.2000
|
TRQX
|
592084825385165000
|
|
07/01/2025
|
13:44:04
|
139
|
GBp
|
118.2000
|
TRQX
|
606158576705326000
|
|
07/01/2025
|
13:44:16
|
7
|
GBp
|
118.2000
|
TRQX
|
606158576705331000
|
|
07/01/2025
|
13:44:19
|
1220
|
GBp
|
118.2000
|
TRQX
|
606158576705332000
|
|
07/01/2025
|
13:48:10
|
2740
|
GBp
|
118.2000
|
TRQX
|
606158576705405000
|
|
07/01/2025
|
13:58:23
|
9
|
GBp
|
118.2000
|
XLON
|
606158576705606000
|
|
07/01/2025
|
13:58:24
|
2185
|
GBp
|
118.2000
|
XLON
|
606158576705607000
|
|
07/01/2025
|
13:58:25
|
1124
|
GBp
|
118.2000
|
XLON
|
606158576705607000
|
|
07/01/2025
|
13:58:25
|
1061
|
GBp
|
118.2000
|
XLON
|
606158576705607000
|
|
07/01/2025
|
13:59:05
|
9
|
GBp
|
118.2000
|
CHIX
|
592084825385479000
|
|
07/01/2025
|
13:59:05
|
2190
|
GBp
|
118.2000
|
XLON
|
592084825385479000
|
|
07/01/2025
|
13:59:07
|
2227
|
GBp
|
118.3000
|
XLON
|
592084825385481000
|
|
07/01/2025
|
13:59:10
|
2194
|
GBp
|
118.3000
|
XLON
|
592084825385482000
|
|
07/01/2025
|
13:59:16
|
490
|
GBp
|
118.3000
|
XLON
|
606158576705628000
|
|
07/01/2025
|
13:59:16
|
1704
|
GBp
|
118.3000
|
XLON
|
606158576705628000
|
|
07/01/2025
|
13:59:20
|
2387
|
GBp
|
118.3000
|
XLON
|
606158576705629000
|
|
07/01/2025
|
13:59:24
|
96
|
GBp
|
118.3000
|
XLON
|
606158576705631000
|
|
07/01/2025
|
13:59:24
|
2290
|
GBp
|
118.3000
|
XLON
|
606158576705631000
|
|
07/01/2025
|
13:59:30
|
2290
|
GBp
|
118.3000
|
XLON
|
606158576705633000
|
|
07/01/2025
|
13:59:32
|
260
|
GBp
|
118.3000
|
XLON
|
592084825385491000
|
|
07/01/2025
|
13:59:32
|
576
|
GBp
|
118.3000
|
XLON
|
592084825385491000
|
|
07/01/2025
|
13:59:32
|
161
|
GBp
|
118.3000
|
XLON
|
592084825385491000
|
|
07/01/2025
|
13:59:32
|
18
|
GBp
|
118.3000
|
CHIX
|
606158576705634000
|
|
07/01/2025
|
14:00:03
|
1275
|
GBp
|
118.3000
|
XLON
|
606158576705646000
|
|
07/01/2025
|
14:00:03
|
1015
|
GBp
|
118.3000
|
XLON
|
606158576705646000
|
|
07/01/2025
|
14:01:40
|
2290
|
GBp
|
118.3000
|
XLON
|
606158576705693000
|
|
07/01/2025
|
14:01:40
|
1829
|
GBp
|
118.3000
|
XLON
|
606158576705693000
|
|
07/01/2025
|
14:01:40
|
778
|
GBp
|
118.3000
|
XLON
|
606158576705693000
|
|
07/01/2025
|
14:06:16
|
2211
|
GBp
|
118.3000
|
XLON
|
592084825385693000
|
|
07/01/2025
|
14:06:16
|
2686
|
GBp
|
118.3000
|
XLON
|
606158576705826000
|
|
07/01/2025
|
14:07:13
|
1023
|
GBp
|
118.3000
|
XLON
|
592084825385722000
|
|
07/01/2025
|
14:07:13
|
2477
|
GBp
|
118.3000
|
XLON
|
592084825385722000
|
|
07/01/2025
|
14:07:13
|
1578
|
GBp
|
118.3000
|
XLON
|
592084825385722000
|
|
07/01/2025
|
14:07:18
|
1705
|
GBp
|
118.3000
|
AQXE
|
592084825385724000
|
|
07/01/2025
|
14:07:18
|
433
|
GBp
|
118.3000
|
AQXE
|
592084825385724000
|
|
07/01/2025
|
14:07:20
|
134
|
GBp
|
118.3000
|
XLON
|
592084825385725000
|
|
07/01/2025
|
14:07:20
|
2104
|
GBp
|
118.3000
|
AQXE
|
606158576705856000
|
|
07/01/2025
|
14:07:25
|
311
|
GBp
|
118.3000
|
AQXE
|
592084825385728000
|
|
07/01/2025
|
14:07:25
|
615
|
GBp
|
118.3000
|
AQXE
|
592084825385728000
|
|
07/01/2025
|
14:07:25
|
1500
|
GBp
|
118.3000
|
AQXE
|
592084825385728000
|
|
07/01/2025
|
14:07:25
|
89
|
GBp
|
118.3000
|
AQXE
|
592084825385728000
|
|
07/01/2025
|
14:07:28
|
2256
|
GBp
|
118.3000
|
XLON
|
592084825385730000
|
|
07/01/2025
|
14:07:31
|
2287
|
GBp
|
118.3000
|
XLON
|
592084825385732000
|
|
07/01/2025
|
14:07:31
|
104
|
GBp
|
118.3000
|
XLON
|
592084825385732000
|
|
07/01/2025
|
14:07:34
|
282
|
GBp
|
118.3000
|
XLON
|
592084825385733000
|
|
07/01/2025
|
14:07:34
|
690
|
GBp
|
118.3000
|
AQXE
|
606158576705863000
|
|
07/01/2025
|
14:07:34
|
1414
|
GBp
|
118.3000
|
AQXE
|
606158576705863000
|
|
07/01/2025
|
14:07:35
|
814
|
GBp
|
118.3000
|
XLON
|
606158576705864000
|
|
07/01/2025
|
14:07:35
|
1572
|
GBp
|
118.3000
|
XLON
|
606158576705864000
|
|
07/01/2025
|
14:07:39
|
1444
|
GBp
|
118.3000
|
XLON
|
592084825385734000
|
|
07/01/2025
|
14:07:39
|
942
|
GBp
|
118.3000
|
XLON
|
592084825385734000
|
|
07/01/2025
|
14:07:42
|
2386
|
GBp
|
118.3000
|
XLON
|
592084825385736000
|
|
07/01/2025
|
14:08:49
|
2386
|
GBp
|
118.2000
|
CHIX
|
592084825385769000
|
|
07/01/2025
|
14:08:49
|
2511
|
GBp
|
118.2000
|
XLON
|
606158576705897000
|
|
07/01/2025
|
14:19:54
|
1746
|
GBp
|
118.3000
|
AQXE
|
606158576706172000
|
|
07/01/2025
|
14:19:54
|
168
|
GBp
|
118.3000
|
AQXE
|
606158576706172000
|
|
07/01/2025
|
14:19:54
|
507
|
GBp
|
118.3000
|
AQXE
|
606158576706172000
|
|
07/01/2025
|
14:20:17
|
2355
|
GBp
|
118.3000
|
XLON
|
592084825386067000
|
|
07/01/2025
|
14:25:07
|
2517
|
GBp
|
118.3000
|
XLON
|
592084825386180000
|
|
07/01/2025
|
14:30:05
|
2355
|
GBp
|
118.4000
|
XLON
|
606158576706433000
|
|
07/01/2025
|
14:30:08
|
2589
|
GBp
|
118.4000
|
XLON
|
592084825386333000
|
|
07/01/2025
|
14:30:36
|
2355
|
GBp
|
118.4000
|
XLON
|
592084825386354000
|
|
07/01/2025
|
14:30:44
|
2355
|
GBp
|
118.4000
|
XLON
|
606158576706461000
|
|
07/01/2025
|
14:31:00
|
2355
|
GBp
|
118.5000
|
XLON
|
606158576706472000
|
|
07/01/2025
|
14:31:04
|
1397
|
GBp
|
118.5000
|
XLON
|
606158576706475000
|
|
07/01/2025
|
14:31:04
|
958
|
GBp
|
118.5000
|
XLON
|
606158576706475000
|
|
07/01/2025
|
14:31:06
|
2355
|
GBp
|
118.5000
|
XLON
|
592084825386375000
|
|
07/01/2025
|
14:31:10
|
533
|
GBp
|
118.5000
|
XLON
|
592084825386379000
|
|
07/01/2025
|
14:31:10
|
1822
|
GBp
|
118.5000
|
XLON
|
592084825386379000
|
|
07/01/2025
|
14:31:12
|
2355
|
GBp
|
118.5000
|
XLON
|
606158576706481000
|
|
07/01/2025
|
14:31:14
|
612
|
GBp
|
118.5000
|
XLON
|
606158576706483000
|
|
07/01/2025
|
14:31:14
|
1743
|
GBp
|
118.5000
|
XLON
|
606158576706483000
|
|
07/01/2025
|
14:31:17
|
1773
|
GBp
|
118.5000
|
XLON
|
606158576706485000
|
|
07/01/2025
|
14:31:17
|
607
|
GBp
|
118.5000
|
XLON
|
606158576706485000
|
|
07/01/2025
|
14:31:21
|
2483
|
GBp
|
118.5000
|
XLON
|
606158576706487000
|
|
07/01/2025
|
14:31:24
|
2394
|
GBp
|
118.5000
|
XLON
|
606158576706490000
|
|
07/01/2025
|
14:31:26
|
2355
|
GBp
|
118.5000
|
XLON
|
606158576706492000
|
|
07/01/2025
|
14:32:35
|
2380
|
GBp
|
118.5000
|
XLON
|
592084825386434000
|
|
07/01/2025
|
14:32:35
|
2521
|
GBp
|
118.5000
|
CHIX
|
592084825386434000
|
|
07/01/2025
|
14:32:35
|
21
|
GBp
|
118.5000
|
XLON
|
606158576706533000
|
|
07/01/2025
|
14:32:36
|
2358
|
GBp
|
118.5000
|
XLON
|
592084825386435000
|
|
07/01/2025
|
14:32:40
|
2594
|
GBp
|
118.5000
|
XLON
|
606158576706536000
|
|
07/01/2025
|
14:33:26
|
1859
|
GBp
|
118.6000
|
XLON
|
606158576706564000
|
|
07/01/2025
|
14:33:26
|
499
|
GBp
|
118.6000
|
XLON
|
606158576706564000
|
|
07/01/2025
|
14:33:27
|
2539
|
GBp
|
118.5000
|
CHIX
|
592084825386467000
|
|
07/01/2025
|
14:33:30
|
200
|
GBp
|
118.5000
|
XLON
|
592084825386468000
|
|
07/01/2025
|
14:34:20
|
200
|
GBp
|
118.6000
|
XLON
|
592084825386495000
|
|
07/01/2025
|
14:34:20
|
2158
|
GBp
|
118.6000
|
XLON
|
606158576706591000
|
|
07/01/2025
|
14:34:21
|
2539
|
GBp
|
118.5000
|
CHIX
|
606158576706591000
|
|
07/01/2025
|
14:35:21
|
2358
|
GBp
|
118.5000
|
XLON
|
592084825386536000
|
|
07/01/2025
|
14:35:21
|
2539
|
GBp
|
118.5000
|
XLON
|
606158576706629000
|
|
07/01/2025
|
14:37:04
|
2246
|
GBp
|
118.5000
|
XLON
|
592084825386599000
|
|
07/01/2025
|
14:37:04
|
366
|
GBp
|
118.5000
|
XLON
|
606158576706690000
|
|
07/01/2025
|
14:37:04
|
2285
|
GBp
|
118.5000
|
XLON
|
606158576706690000
|
|
07/01/2025
|
14:37:05
|
2131
|
GBp
|
118.5000
|
XLON
|
592084825386601000
|
|
07/01/2025
|
14:37:05
|
27
|
GBp
|
118.5000
|
CHIX
|
606158576706692000
|
|
07/01/2025
|
14:37:07
|
9
|
GBp
|
118.5000
|
CHIX
|
592084825386603000
|
|
07/01/2025
|
14:37:07
|
107
|
GBp
|
118.5000
|
XLON
|
606158576706693000
|
|
07/01/2025
|
14:37:10
|
2110
|
GBp
|
118.5000
|
XLON
|
606158576706695000
|
|
07/01/2025
|
14:38:26
|
2226
|
GBp
|
118.5000
|
CHIX
|
592084825386655000
|
|
07/01/2025
|
14:38:26
|
2671
|
GBp
|
118.5000
|
XLON
|
606158576706743000
|
|
07/01/2025
|
14:43:20
|
2793
|
GBp
|
118.4000
|
XLON
|
592084825386822000
|
|
07/01/2025
|
14:43:20
|
2104
|
GBp
|
118.4000
|
CHIX
|
606158576706903000
|
|
07/01/2025
|
14:47:24
|
2424
|
GBp
|
118.5000
|
XLON
|
606158576707039000
|
|
07/01/2025
|
14:47:28
|
208
|
GBp
|
118.5000
|
CHIX
|
606158576707041000
|
|
07/01/2025
|
14:47:28
|
348
|
GBp
|
118.5000
|
CHIX
|
606158576707041000
|
|
07/01/2025
|
14:47:28
|
1796
|
GBp
|
118.5000
|
CHIX
|
592084825386966000
|
|
07/01/2025
|
14:47:31
|
328
|
GBp
|
118.5000
|
CHIX
|
606158576707042000
|
|
07/01/2025
|
14:47:31
|
1980
|
GBp
|
118.5000
|
CHIX
|
606158576707042000
|
|
07/01/2025
|
14:47:31
|
9
|
GBp
|
118.5000
|
CHIX
|
592084825386968000
|
|
07/01/2025
|
14:47:31
|
9
|
GBp
|
118.5000
|
CHIX
|
592084825386968000
|
|
07/01/2025
|
14:47:31
|
9
|
GBp
|
118.5000
|
CHIX
|
592084825386968000
|
|
07/01/2025
|
14:47:31
|
17
|
GBp
|
118.5000
|
CHIX
|
592084825386968000
|
|
07/01/2025
|
14:47:34
|
327
|
GBp
|
118.5000
|
CHIX
|
606158576707044000
|
|
07/01/2025
|
14:47:34
|
1670
|
GBp
|
118.5000
|
CHIX
|
606158576707044000
|
|
07/01/2025
|
14:47:34
|
355
|
GBp
|
118.5000
|
CHIX
|
606158576707044000
|
|
07/01/2025
|
14:47:39
|
368
|
GBp
|
118.5000
|
CHIX
|
606158576707046000
|
|
07/01/2025
|
14:48:02
|
368
|
GBp
|
118.5000
|
XLON
|
592084825386984000
|
|
07/01/2025
|
14:48:02
|
1129
|
GBp
|
118.5000
|
CHIX
|
592084825386984000
|
|
07/01/2025
|
14:48:02
|
855
|
GBp
|
118.5000
|
CHIX
|
592084825386984000
|
|
07/01/2025
|
14:48:04
|
2441
|
GBp
|
118.5000
|
XLON
|
592084825386986000
|
|
07/01/2025
|
14:48:13
|
766
|
GBp
|
118.5000
|
XLON
|
592084825386992000
|
|
07/01/2025
|
14:48:13
|
793
|
GBp
|
118.5000
|
XLON
|
592084825386992000
|
|
07/01/2025
|
14:48:13
|
793
|
GBp
|
118.5000
|
XLON
|
592084825386992000
|
|
07/01/2025
|
14:48:20
|
2484
|
GBp
|
118.5000
|
XLON
|
592084825386997000
|
|
07/01/2025
|
14:48:26
|
1000
|
GBp
|
118.5000
|
XLON
|
606158576707074000
|
|
07/01/2025
|
14:48:30
|
1000
|
GBp
|
118.5000
|
CHIX
|
592084825387003000
|
|
07/01/2025
|
14:48:30
|
1406
|
GBp
|
118.5000
|
XLON
|
592084825387003000
|
|
07/01/2025
|
14:48:35
|
2367
|
GBp
|
118.6000
|
XLON
|
606158576707079000
|
|
07/01/2025
|
14:48:55
|
29
|
GBp
|
118.5000
|
XLON
|
592084825387018000
|
|
07/01/2025
|
14:48:55
|
2451
|
GBp
|
118.5000
|
XLON
|
606158576707090000
|
|
07/01/2025
|
14:50:05
|
2572
|
GBp
|
118.5000
|
XLON
|
592084825387061000
|
|
07/01/2025
|
14:50:05
|
2516
|
GBp
|
118.5000
|
XLON
|
606158576707131000
|
|
07/01/2025
|
14:50:10
|
2339
|
GBp
|
118.5000
|
XLON
|
606158576707135000
|
|
07/01/2025
|
14:54:23
|
2339
|
GBp
|
118.4000
|
XLON
|
592084825387217000
|
|
07/01/2025
|
14:54:23
|
2558
|
GBp
|
118.4000
|
BATE
|
592084825387217000
|
|
07/01/2025
|
14:58:08
|
2311
|
GBp
|
118.5000
|
XLON
|
592084825387360000
|
|
07/01/2025
|
14:58:12
|
1233
|
GBp
|
118.5000
|
XLON
|
592084825387362000
|
|
07/01/2025
|
14:58:12
|
1163
|
GBp
|
118.5000
|
XLON
|
592084825387362000
|
|
07/01/2025
|
14:59:32
|
275
|
GBp
|
118.6000
|
AQXE
|
606158576707468000
|
|
07/01/2025
|
14:59:32
|
1958
|
GBp
|
118.6000
|
AQXE
|
606158576707468000
|
|
07/01/2025
|
14:59:32
|
55
|
GBp
|
118.6000
|
AQXE
|
592084825387413000
|
|
07/01/2025
|
14:59:32
|
78
|
GBp
|
118.6000
|
AQXE
|
606158576707468000
|
|
07/01/2025
|
14:59:37
|
587
|
GBp
|
118.6000
|
AQXE
|
592084825387417000
|
|
07/01/2025
|
14:59:37
|
3
|
GBp
|
118.6000
|
AQXE
|
592084825387417000
|
|
07/01/2025
|
14:59:37
|
1776
|
GBp
|
118.6000
|
AQXE
|
592084825387417000
|
|
07/01/2025
|
14:59:40
|
301
|
GBp
|
118.6000
|
AQXE
|
606158576707473000
|
|
07/01/2025
|
14:59:40
|
680
|
GBp
|
118.6000
|
AQXE
|
606158576707473000
|
|
07/01/2025
|
14:59:40
|
1385
|
GBp
|
118.6000
|
AQXE
|
592084825387419000
|
|
07/01/2025
|
14:59:40
|
2531
|
GBp
|
118.5000
|
XLON
|
606158576707474000
|
|
07/01/2025
|
14:59:44
|
912
|
GBp
|
118.6000
|
XLON
|
606158576707477000
|
|
07/01/2025
|
14:59:44
|
1454
|
GBp
|
118.6000
|
XLON
|
606158576707477000
|
|
07/01/2025
|
14:59:46
|
2366
|
GBp
|
118.6000
|
XLON
|
592084825387426000
|
|
07/01/2025
|
14:59:48
|
1264
|
GBp
|
118.6000
|
XLON
|
592084825387428000
|
|
07/01/2025
|
14:59:48
|
1277
|
GBp
|
118.6000
|
XLON
|
592084825387428000
|
|
07/01/2025
|
14:59:49
|
1026
|
GBp
|
118.6000
|
XLON
|
592084825387429000
|
|
07/01/2025
|
14:59:49
|
1340
|
GBp
|
118.6000
|
XLON
|
592084825387429000
|
|
07/01/2025
|
14:59:53
|
2026
|
GBp
|
118.6000
|
XLON
|
592084825387437000
|
|
07/01/2025
|
14:59:53
|
340
|
GBp
|
118.6000
|
XLON
|
606158576707489000
|
|
07/01/2025
|
14:59:54
|
2135
|
GBp
|
118.6000
|
XLON
|
606158576707491000
|
|
07/01/2025
|
14:59:54
|
231
|
GBp
|
118.6000
|
XLON
|
606158576707491000
|
|
07/01/2025
|
14:59:59
|
2366
|
GBp
|
118.6000
|
XLON
|
606158576707494000
|
|
07/01/2025
|
15:00:00
|
2531
|
GBp
|
118.5000
|
XLON
|
592084825387443000
|
|
07/01/2025
|
15:02:10
|
1128
|
GBp
|
118.4000
|
XLON
|
606158576707602000
|
|
07/01/2025
|
15:02:10
|
1969
|
GBp
|
118.4000
|
XLON
|
606158576707602000
|
|
07/01/2025
|
15:02:10
|
1969
|
GBp
|
118.4000
|
XLON
|
606158576707602000
|
|
07/01/2025
|
15:02:11
|
4897
|
GBp
|
118.4000
|
XLON
|
606158576707604000
|
|
07/01/2025
|
15:09:23
|
2308
|
GBp
|
118.4000
|
XLON
|
592084825387845000
|
|
07/01/2025
|
15:09:23
|
2589
|
GBp
|
118.3000
|
BATE
|
606158576707879000
|
|
07/01/2025
|
15:09:26
|
2492
|
GBp
|
118.3000
|
AQXE
|
592084825387848000
|
|
07/01/2025
|
15:09:30
|
1099
|
GBp
|
118.3000
|
AQXE
|
592084825387850000
|
|
07/01/2025
|
15:09:30
|
1372
|
GBp
|
118.3000
|
AQXE
|
592084825387850000
|
|
07/01/2025
|
15:09:33
|
2302
|
GBp
|
118.3000
|
AQXE
|
592084825387851000
|
|
07/01/2025
|
15:09:36
|
2302
|
GBp
|
118.3000
|
AQXE
|
606158576707886000
|
|
07/01/2025
|
15:09:39
|
2302
|
GBp
|
118.3000
|
AQXE
|
606158576707887000
|
|
07/01/2025
|
15:09:42
|
1925
|
GBp
|
118.3000
|
AQXE
|
592084825387857000
|
|
07/01/2025
|
15:09:42
|
377
|
GBp
|
118.3000
|
AQXE
|
592084825387857000
|
|
07/01/2025
|
15:09:46
|
597
|
GBp
|
118.3000
|
AQXE
|
592084825387860000
|
|
07/01/2025
|
15:09:46
|
1733
|
GBp
|
118.3000
|
AQXE
|
592084825387860000
|
|
07/01/2025
|
15:09:50
|
374
|
GBp
|
118.3000
|
AQXE
|
606158576707897000
|
|
07/01/2025
|
15:09:50
|
1556
|
GBp
|
118.3000
|
AQXE
|
606158576707897000
|
|
07/01/2025
|
15:09:50
|
437
|
GBp
|
118.3000
|
AQXE
|
606158576707897000
|
|
07/01/2025
|
15:09:55
|
259
|
GBp
|
118.3000
|
AQXE
|
606158576707902000
|
|
07/01/2025
|
15:09:55
|
2295
|
GBp
|
118.3000
|
AQXE
|
606158576707902000
|
|
07/01/2025
|
15:10:08
|
2530
|
GBp
|
118.2000
|
CHIX
|
606158576707911000
|
|
07/01/2025
|
15:13:50
|
2367
|
GBp
|
118.1000
|
XLON
|
592084825388025000
|
|
07/01/2025
|
15:13:50
|
1067
|
GBp
|
118.1000
|
XLON
|
606158576708050000
|
|
07/01/2025
|
15:13:50
|
751
|
GBp
|
118.1000
|
XLON
|
606158576708050000
|
|
07/01/2025
|
15:13:50
|
751
|
GBp
|
118.1000
|
XLON
|
606158576708050000
|
|
07/01/2025
|
15:17:26
|
2104
|
GBp
|
118.0000
|
CHIX
|
592084825388155000
|
|
07/01/2025
|
15:17:26
|
2845
|
GBp
|
118.0000
|
XLON
|
606158576708173000
|
|
07/01/2025
|
15:21:52
|
2241
|
GBp
|
118.2000
|
XLON
|
592084825388332000
|
|
07/01/2025
|
15:21:52
|
2656
|
GBp
|
118.1000
|
XLON
|
606158576708342000
|
|
07/01/2025
|
15:21:54
|
2146
|
GBp
|
118.2000
|
BATE
|
592084825388333000
|
|
07/01/2025
|
15:21:58
|
2449
|
GBp
|
118.2000
|
BATE
|
592084825388335000
|
|
07/01/2025
|
15:22:02
|
1467
|
GBp
|
118.2000
|
XLON
|
592084825388337000
|
|
07/01/2025
|
15:22:02
|
859
|
GBp
|
118.2000
|
XLON
|
592084825388337000
|
|
07/01/2025
|
15:22:04
|
2601
|
GBp
|
118.2000
|
XLON
|
606158576708349000
|
|
07/01/2025
|
15:22:08
|
2326
|
GBp
|
118.2000
|
XLON
|
606158576708351000
|
|
07/01/2025
|
15:22:29
|
2326
|
GBp
|
118.2000
|
XLON
|
592084825388354000
|
|
07/01/2025
|
15:22:38
|
2365
|
GBp
|
118.2000
|
XLON
|
606158576708369000
|
|
07/01/2025
|
15:22:45
|
2365
|
GBp
|
118.2000
|
XLON
|
606158576708374000
|
|
07/01/2025
|
15:22:49
|
425
|
GBp
|
118.2000
|
XLON
|
606158576708377000
|
|
07/01/2025
|
15:23:04
|
1940
|
GBp
|
118.2000
|
XLON
|
592084825388376000
|
|
07/01/2025
|
15:26:08
|
425
|
GBp
|
118.2000
|
CHIX
|
592084825388470000
|
|
07/01/2025
|
15:26:08
|
587
|
GBp
|
118.2000
|
CHIX
|
592084825388470000
|
|
07/01/2025
|
15:27:39
|
1945
|
GBp
|
118.3000
|
XLON
|
592084825388518000
|
|
07/01/2025
|
15:27:39
|
1021
|
GBp
|
118.3000
|
CHIX
|
592084825388518000
|
|
07/01/2025
|
15:27:39
|
41
|
GBp
|
118.3000
|
CHIX
|
592084825388518000
|
|
07/01/2025
|
15:27:39
|
439
|
GBp
|
118.3000
|
CHIX
|
592084825388518000
|
|
07/01/2025
|
15:27:39
|
439
|
GBp
|
118.3000
|
CHIX
|
592084825388518000
|
|
07/01/2025
|
15:28:06
|
4039
|
GBp
|
118.3000
|
XLON
|
606158576708536000
|
|
07/01/2025
|
15:28:06
|
1068
|
GBp
|
118.3000
|
CHIX
|
606158576708536000
|
|
07/01/2025
|
15:28:07
|
2450
|
GBp
|
118.3000
|
XLON
|
592084825388538000
|
|
07/01/2025
|
15:28:09
|
2324
|
GBp
|
118.3000
|
XLON
|
592084825388539000
|
|
07/01/2025
|
15:29:25
|
2573
|
GBp
|
118.3000
|
XLON
|
592084825388579000
|
|
07/01/2025
|
15:29:25
|
2324
|
GBp
|
118.3000
|
XLON
|
606158576708576000
|
|
07/01/2025
|
15:29:28
|
2469
|
GBp
|
118.3000
|
XLON
|
592084825388582000
|
|
07/01/2025
|
15:29:31
|
2319
|
GBp
|
118.3000
|
XLON
|
606158576708581000
|
|
07/01/2025
|
15:38:20
|
2319
|
GBp
|
118.3000
|
XLON
|
606158576708898000
|
|
07/01/2025
|
15:38:20
|
2578
|
GBp
|
118.3000
|
XLON
|
606158576708898000
|
|
07/01/2025
|
15:38:54
|
860
|
GBp
|
118.3000
|
XLON
|
592084825388948000
|
|
07/01/2025
|
15:38:54
|
1546
|
GBp
|
118.3000
|
XLON
|
592084825388948000
|
|
07/01/2025
|
15:38:54
|
1501
|
GBp
|
118.3000
|
XLON
|
592084825388948000
|
|
07/01/2025
|
15:38:54
|
229
|
GBp
|
118.3000
|
XLON
|
592084825388948000
|
|
07/01/2025
|
15:38:54
|
796
|
GBp
|
118.3000
|
XLON
|
592084825388948000
|
|
07/01/2025
|
15:39:11
|
2145
|
GBp
|
118.3000
|
XLON
|
606158576708934000
|
|
07/01/2025
|
15:39:17
|
67
|
GBp
|
118.3000
|
XLON
|
592084825388966000
|
|
07/01/2025
|
15:39:17
|
1160
|
GBp
|
118.3000
|
XLON
|
592084825388966000
|
|
07/01/2025
|
15:39:17
|
1160
|
GBp
|
118.3000
|
XLON
|
592084825388966000
|
|
07/01/2025
|
15:39:22
|
2263
|
GBp
|
118.3000
|
XLON
|
606158576708947000
|
|
07/01/2025
|
15:39:22
|
124
|
GBp
|
118.3000
|
AQXE
|
592084825388973000
|
|
07/01/2025
|
15:39:26
|
1
|
GBp
|
118.3000
|
AQXE
|
606158576708950000
|
|
07/01/2025
|
15:39:26
|
670
|
GBp
|
118.3000
|
AQXE
|
606158576708950000
|
|
07/01/2025
|
15:39:26
|
1500
|
GBp
|
118.3000
|
AQXE
|
606158576708950000
|
|
07/01/2025
|
15:39:26
|
216
|
GBp
|
118.3000
|
AQXE
|
606158576708950000
|
|
07/01/2025
|
15:39:31
|
2387
|
GBp
|
118.3000
|
AQXE
|
592084825388980000
|
|
07/01/2025
|
15:39:35
|
2119
|
GBp
|
118.3000
|
AQXE
|
606158576708957000
|
|
07/01/2025
|
15:39:35
|
402
|
GBp
|
118.3000
|
AQXE
|
606158576708957000
|
|
07/01/2025
|
15:39:39
|
2390
|
GBp
|
118.3000
|
XLON
|
606158576708960000
|
|
07/01/2025
|
15:39:41
|
2387
|
GBp
|
118.3000
|
XLON
|
592084825388989000
|
|
07/01/2025
|
15:39:43
|
2387
|
GBp
|
118.3000
|
XLON
|
592084825388990000
|
|
07/01/2025
|
15:45:00
|
2510
|
GBp
|
118.3000
|
XLON
|
606158576709154000
|
|
07/01/2025
|
15:45:00
|
2642
|
GBp
|
118.3000
|
XLON
|
606158576709154000
|
|
07/01/2025
|
15:45:36
|
2113
|
GBp
|
118.3000
|
XLON
|
592084825389219000
|
|
07/01/2025
|
15:45:36
|
1387
|
GBp
|
118.3000
|
XLON
|
592084825389219000
|
|
07/01/2025
|
15:47:54
|
1397
|
GBp
|
118.3000
|
CHIX
|
606158576709262000
|
|
07/01/2025
|
15:47:54
|
3500
|
GBp
|
118.3000
|
XLON
|
606158576709262000
|
|
07/01/2025
|
15:47:55
|
68
|
GBp
|
118.3000
|
XLON
|
592084825389308000
|
|
07/01/2025
|
15:47:55
|
90
|
GBp
|
118.3000
|
XLON
|
592084825389308000
|
|
07/01/2025
|
15:47:56
|
601
|
GBp
|
118.3000
|
CHIX
|
606158576709263000
|
|
07/01/2025
|
15:47:56
|
357
|
GBp
|
118.3000
|
CHIX
|
606158576709263000
|
|
07/01/2025
|
15:47:56
|
76
|
GBp
|
118.3000
|
CHIX
|
606158576709263000
|
|
07/01/2025
|
15:50:04
|
1034
|
GBp
|
118.3000
|
BATE
|
592084825389386000
|
|
07/01/2025
|
15:50:04
|
2648
|
GBp
|
118.3000
|
XLON
|
592084825389386000
|
|
07/01/2025
|
15:50:04
|
158
|
GBp
|
118.3000
|
XLON
|
606158576709337000
|
|
07/01/2025
|
15:52:09
|
2064
|
GBp
|
118.3000
|
XLON
|
592084825389464000
|
|
07/01/2025
|
15:52:09
|
462
|
GBp
|
118.3000
|
XLON
|
592084825389464000
|
|
07/01/2025
|
15:52:09
|
1041
|
GBp
|
118.3000
|
BATE
|
592084825389464000
|
|
07/01/2025
|
15:52:09
|
852
|
GBp
|
118.3000
|
CHIX
|
606158576709411000
|
|
07/01/2025
|
15:52:40
|
815
|
GBp
|
118.3000
|
CHIX
|
592084825389482000
|
|
07/01/2025
|
15:55:11
|
1016
|
GBp
|
118.3000
|
CHIX
|
592084825389585000
|
|
07/01/2025
|
15:57:20
|
40
|
GBp
|
118.3000
|
CHIX
|
592084825389662000
|
|
07/01/2025
|
15:59:26
|
478
|
GBp
|
118.3000
|
XLON
|
592084825389733000
|
|
07/01/2025
|
15:59:26
|
871
|
GBp
|
118.3000
|
XLON
|
606158576709667000
|
|
07/01/2025
|
15:59:26
|
286
|
GBp
|
118.3000
|
BATE
|
592084825389733000
|
|
07/01/2025
|
15:59:58
|
1677
|
GBp
|
118.3000
|
XLON
|
606158576709686000
|
|
07/01/2025
|
15:59:58
|
1831
|
GBp
|
118.3000
|
XLON
|
606158576709686000
|
|
07/01/2025
|
16:00:02
|
3508
|
GBp
|
118.3000
|
XLON
|
592084825389756000
|
|
07/01/2025
|
16:00:03
|
50
|
GBp
|
118.3000
|
XLON
|
606158576709690000
|
|
07/01/2025
|
16:00:03
|
1339
|
GBp
|
118.3000
|
XLON
|
606158576709690000
|
|
07/01/2025
|
16:00:12
|
1102
|
GBp
|
118.3000
|
XLON
|
606158576709702000
|
|
07/01/2025
|
16:00:12
|
2616
|
GBp
|
118.3000
|
XLON
|
606158576709702000
|
|
07/01/2025
|
16:00:12
|
1179
|
GBp
|
118.3000
|
CHIX
|
592084825389769000
|
|
07/01/2025
|
16:00:18
|
2141
|
GBp
|
118.3000
|
XLON
|
592084825389774000
|
|
07/01/2025
|
16:00:20
|
2220
|
GBp
|
118.3000
|
XLON
|
592084825389775000
|
|
07/01/2025
|
16:00:22
|
2357
|
GBp
|
118.3000
|
XLON
|
606158576709710000
|
|
07/01/2025
|
16:00:26
|
2357
|
GBp
|
118.3000
|
XLON
|
606158576709713000
|
|
07/01/2025
|
16:00:28
|
2382
|
GBp
|
118.3000
|
XLON
|
592084825389781000
|
|
07/01/2025
|
16:00:32
|
2565
|
GBp
|
118.3000
|
XLON
|
606158576709716000
|
|
07/01/2025
|
16:00:37
|
2247
|
GBp
|
118.3000
|
XLON
|
592084825389786000
|
|
07/01/2025
|
16:00:37
|
135
|
GBp
|
118.3000
|
XLON
|
592084825389786000
|
|
07/01/2025
|
16:00:41
|
395
|
GBp
|
118.3000
|
CHIX
|
606158576709721000
|
|
07/01/2025
|
16:00:41
|
893
|
GBp
|
118.3000
|
CHIX
|
606158576709721000
|
|
07/01/2025
|
16:00:41
|
1101
|
GBp
|
118.3000
|
CHIX
|
606158576709721000
|
|
07/01/2025
|
16:00:43
|
2382
|
GBp
|
118.3000
|
CHIX
|
606158576709722000
|
|
07/01/2025
|
16:00:46
|
490
|
GBp
|
118.3000
|
CHIX
|
606158576709723000
|
|
07/01/2025
|
16:00:46
|
1892
|
GBp
|
118.3000
|
CHIX
|
606158576709723000
|
|
07/01/2025
|
16:00:50
|
1148
|
GBp
|
118.3000
|
CHIX
|
606158576709725000
|
|
07/01/2025
|
16:00:50
|
376
|
GBp
|
118.3000
|
CHIX
|
606158576709725000
|
|
07/01/2025
|
16:00:50
|
9
|
GBp
|
118.3000
|
CHIX
|
592084825389793000
|
|
07/01/2025
|
16:00:50
|
1075
|
GBp
|
118.3000
|
CHIX
|
592084825389793000
|
|
07/01/2025
|
16:00:53
|
333
|
GBp
|
118.3000
|
CHIX
|
606158576709727000
|
|
07/01/2025
|
16:00:53
|
2049
|
GBp
|
118.3000
|
CHIX
|
592084825389795000
|
|
07/01/2025
|
16:00:58
|
362
|
GBp
|
118.3000
|
CHIX
|
592084825389797000
|
|
07/01/2025
|
16:00:58
|
36
|
GBp
|
118.3000
|
CHIX
|
592084825389797000
|
|
07/01/2025
|
16:00:58
|
1984
|
GBp
|
118.3000
|
CHIX
|
606158576709729000
|
|
07/01/2025
|
16:01:00
|
339
|
GBp
|
118.3000
|
CHIX
|
606158576709731000
|
|
07/01/2025
|
16:01:00
|
2043
|
GBp
|
118.3000
|
CHIX
|
592084825389799000
|
|
07/01/2025
|
16:01:04
|
368
|
GBp
|
118.3000
|
CHIX
|
592084825389802000
|
|
07/01/2025
|
16:01:04
|
2014
|
GBp
|
118.3000
|
CHIX
|
592084825389802000
|
|
07/01/2025
|
16:01:04
|
2515
|
GBp
|
118.2000
|
CHIX
|
592084825389802000
|
|
07/01/2025
|
16:01:09
|
2141
|
GBp
|
118.2000
|
XLON
|
592084825389805000
|
|
07/01/2025
|
16:01:48
|
2431
|
GBp
|
118.2000
|
XLON
|
592084825389829000
|
|
07/01/2025
|
16:01:48
|
1069
|
GBp
|
118.2000
|
CHIX
|
592084825389829000
|
|
07/01/2025
|
16:01:48
|
1484
|
GBp
|
118.2000
|
CHIX
|
592084825389829000
|
|
07/01/2025
|
16:01:55
|
1460
|
GBp
|
118.2000
|
XLON
|
606158576709763000
|
|
07/01/2025
|
16:01:55
|
690
|
GBp
|
118.2000
|
XLON
|
606158576709763000
|
|
07/01/2025
|
16:02:32
|
674
|
GBp
|
118.2000
|
CHIX
|
592084825389855000
|
|
07/01/2025
|
16:02:32
|
2381
|
GBp
|
118.2000
|
XLON
|
592084825389855000
|
|
07/01/2025
|
16:02:35
|
968
|
GBp
|
118.2000
|
XLON
|
606158576709786000
|
|
07/01/2025
|
16:04:44
|
2200
|
GBp
|
118.2000
|
XLON
|
606158576709851000
|
|
07/01/2025
|
16:04:44
|
1842
|
GBp
|
118.2000
|
XLON
|
606158576709851000
|
|
07/01/2025
|
16:05:26
|
1166
|
GBp
|
118.2000
|
XLON
|
606158576709875000
|
|
07/01/2025
|
16:05:26
|
968
|
GBp
|
118.2000
|
CHIX
|
606158576709875000
|
|
07/01/2025
|
16:05:26
|
2763
|
GBp
|
118.2000
|
CHIX
|
606158576709875000
|
|
07/01/2025
|
16:05:30
|
2115
|
GBp
|
118.2000
|
XLON
|
592084825389952000
|
|
07/01/2025
|
16:05:33
|
2205
|
GBp
|
118.2000
|
XLON
|
606158576709878000
|
|
07/01/2025
|
16:05:34
|
1896
|
GBp
|
118.2000
|
XLON
|
606158576709879000
|
|
07/01/2025
|
16:05:39
|
365
|
GBp
|
118.2000
|
XLON
|
606158576709882000
|
|
07/01/2025
|
16:05:39
|
1896
|
GBp
|
118.2000
|
XLON
|
606158576709882000
|
|
07/01/2025
|
16:05:44
|
1144
|
GBp
|
118.2000
|
XLON
|
606158576709885000
|
|
07/01/2025
|
16:06:35
|
1144
|
GBp
|
118.3000
|
XLON
|
592084825389993000
|
|
07/01/2025
|
16:06:35
|
1344
|
GBp
|
118.3000
|
XLON
|
606158576709916000
|
|
07/01/2025
|
16:10:29
|
369
|
GBp
|
118.3000
|
XLON
|
606158576710047000
|
|
07/01/2025
|
16:10:30
|
30
|
GBp
|
118.3000
|
BATE
|
592084825390131000
|
|
07/01/2025
|
16:10:30
|
2060
|
GBp
|
118.3000
|
XLON
|
606158576710048000
|
|
07/01/2025
|
16:10:30
|
2582
|
GBp
|
118.3000
|
CHIX
|
606158576710048000
|
|
07/01/2025
|
16:11:59
|
369
|
GBp
|
118.3000
|
XLON
|
592084825390190000
|
|
07/01/2025
|
16:11:59
|
3332
|
GBp
|
118.3000
|
XLON
|
592084825390190000
|
|
07/01/2025
|
16:12:03
|
3701
|
GBp
|
118.3000
|
XLON
|
592084825390192000
|
|
07/01/2025
|
16:12:07
|
1429
|
GBp
|
118.3000
|
XLON
|
592084825390195000
|
|
07/01/2025
|
16:12:08
|
715
|
GBp
|
118.3000
|
XLON
|
606158576710109000
|
|
07/01/2025
|
16:12:08
|
1557
|
GBp
|
118.3000
|
XLON
|
606158576710109000
|
|
07/01/2025
|
16:12:11
|
2667
|
GBp
|
118.3000
|
AQXE
|
592084825390198000
|
|
07/01/2025
|
16:12:11
|
1034
|
GBp
|
118.3000
|
XLON
|
606158576710112000
|
|
07/01/2025
|
16:13:40
|
3701
|
GBp
|
118.3000
|
XLON
|
606158576710165000
|
|
07/01/2025
|
16:14:04
|
3418
|
GBp
|
118.4000
|
XLON
|
606158576710179000
|
|
07/01/2025
|
16:14:04
|
283
|
GBp
|
118.4000
|
XLON
|
606158576710179000
|
|
07/01/2025
|
16:14:08
|
717
|
GBp
|
118.4000
|
XLON
|
592084825390271000
|
|
07/01/2025
|
16:14:08
|
271
|
GBp
|
118.4000
|
XLON
|
592084825390271000
|
|
07/01/2025
|
16:14:08
|
2713
|
GBp
|
118.4000
|
XLON
|
592084825390271000
|
|
07/01/2025
|
16:14:12
|
1616
|
GBp
|
118.4000
|
XLON
|
592084825390274000
|
|
07/01/2025
|
16:14:12
|
2085
|
GBp
|
118.4000
|
XLON
|
592084825390274000
|
|
07/01/2025
|
16:14:15
|
432
|
GBp
|
118.4000
|
XLON
|
592084825390276000
|
|
07/01/2025
|
16:14:15
|
916
|
GBp
|
118.4000
|
XLON
|
592084825390276000
|
|
07/01/2025
|
16:14:15
|
2353
|
GBp
|
118.4000
|
XLON
|
592084825390276000
|
|
07/01/2025
|
16:14:19
|
3701
|
GBp
|
118.4000
|
XLON
|
606158576710189000
|
|
07/01/2025
|
16:14:22
|
1111
|
GBp
|
118.4000
|
XLON
|
606158576710191000
|
|
07/01/2025
|
16:14:22
|
1619
|
GBp
|
118.4000
|
XLON
|
606158576710191000
|
|
07/01/2025
|
16:14:22
|
971
|
GBp
|
118.4000
|
XLON
|
606158576710191000
|
|
07/01/2025
|
16:14:27
|
434
|
GBp
|
118.3000
|
XLON
|
592084825390284000
|
|
07/01/2025
|
16:14:27
|
727
|
GBp
|
118.3000
|
XLON
|
592084825390284000
|
|
07/01/2025
|
16:14:28
|
2540
|
GBp
|
118.3000
|
XLON
|
592084825390285000
|
|
07/01/2025
|
16:14:32
|
3701
|
GBp
|
118.3000
|
XLON
|
592084825390287000
|
|
07/01/2025
|
16:14:35
|
1144
|
GBp
|
118.3000
|
XLON
|
606158576710198000
|
|
07/01/2025
|
16:14:35
|
2557
|
GBp
|
118.3000
|
XLON
|
606158576710198000
|
|
07/01/2025
|
16:14:38
|
2693
|
GBp
|
118.3000
|
AQXE
|
592084825390291000
|
|
07/01/2025
|
16:14:38
|
1008
|
GBp
|
118.3000
|
AQXE
|
592084825390291000
|
|
07/01/2025
|
16:14:42
|
3701
|
GBp
|
118.3000
|
XLON
|
592084825390293000
|
|
07/01/2025
|
16:14:43
|
3701
|
GBp
|
118.3000
|
XLON
|
606158576710203000
|
|
07/01/2025
|
16:14:45
|
426
|
GBp
|
118.3000
|
XLON
|
606158576710204000
|
|
07/01/2025
|
16:14:45
|
3275
|
GBp
|
118.3000
|
XLON
|
606158576710204000
|
|
07/01/2025
|
16:14:48
|
3701
|
GBp
|
118.3000
|
AQXE
|
606158576710206000
|
|
07/01/2025
|
16:14:54
|
3556
|
GBp
|
118.3000
|
XLON
|
592084825390302000
|
|
07/01/2025
|
16:14:54
|
145
|
GBp
|
118.3000
|
XLON
|
592084825390302000
|
|
07/01/2025
|
16:15:15
|
2723
|
GBp
|
118.2000
|
CHIX
|
606158576710224000
|
|
07/01/2025
|
16:16:46
|
2338
|
GBp
|
118.2000
|
XLON
|
592084825390373000
|
|
07/01/2025
|
16:16:46
|
1581
|
GBp
|
118.2000
|
XLON
|
592084825390373000
|
|
07/01/2025
|
16:16:46
|
978
|
GBp
|
118.2000
|
CHIX
|
606158576710277000
|
|
07/01/2025
|
16:17:03
|
2148
|
GBp
|
118.1000
|
BATE
|
592084825390384000
|
|
07/01/2025
|
16:22:25
|
4252
|
GBp
|
118.2000
|
XLON
|
606158576710511000
|
|
07/01/2025
|
16:23:25
|
2341
|
GBp
|
118.2000
|
BATE
|
592084825390668000
|
|
07/01/2025
|
16:23:25
|
2556
|
GBp
|
118.2000
|
BATE
|
606158576710559000
|
|
07/01/2025
|
16:25:47
|
2390
|
GBp
|
118.4000
|
AQXE
|
606158576710673000
|
|
07/01/2025
|
16:26:41
|
2387
|
GBp
|
118.4000
|
AQXE
|
592084825390817000
|
|
07/01/2025
|
16:26:41
|
2510
|
GBp
|
118.4000
|
AQXE
|
592084825390817000
|
|
07/01/2025
|
16:27:06
|
2160
|
GBp
|
118.4000
|
BATE
|
592084825390833000
|
|
07/01/2025
|
16:27:19
|
2431
|
GBp
|
118.4000
|
BATE
|
606158576710724000
|
|
07/01/2025
|
16:29:35
|
2553
|
GBp
|
118.4000
|
BATE
|
592084825390929000
|
|
07/01/2025
|
16:29:35
|
2344
|
GBp
|
118.4000
|
BATE
|
606158576710809000
|
|
07/01/2025
|
16:29:42
|
2337
|
GBp
|
118.4000
|
BATE
|
606158576710814000
|
|
07/01/2025
|
16:29:50
|
2337
|
GBp
|
118.4000
|
BATE
|
606158576710820000
|
-ENDS-
Enquiries
|
Airtel Africa - Group Company
Secretary
Simon
O'Hara
|
+44 207 493
9315
|
About Airtel Africa
Airtel Africa is a
leading provider of telecommunications and mobile money services,
with operations in 14 countries in sub-Saharan Africa. Airtel
Africa provides an integrated offer to its subscribers, including
mobile voice and data services as well as mobile money services
both nationally and internationally. The company's strategy is
focused on providing a great customer experience across the entire
footprint, enabling our corporate purpose of transforming lives
across Africa.
www.airtel.africa
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
rns@lseg.com 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
POSPKOBBOBKDBDK
Airtel Africa (LSE:AAF)
Graphique Historique de l'Action
De Déc 2024 à Jan 2025
Airtel Africa (LSE:AAF)
Graphique Historique de l'Action
De Jan 2024 à Jan 2025
