RNS Number : 5389Z
Beazley PLC
05 March 2025
 

Transactions in own shares

 

Beazley plc ('Beazley' or the 'Company') announces that on 5 March 2025 it purchased for cancellation through J.P. Morgan Securities plc ('JPMS plc') the following number of its ordinary shares of 5 pence each, pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 5 March 2025.

 

Ordinary shares

Date of purchase: 5 March 2025

Number of ordinary shares purchased: 282,987

Highest price paid per share: 918.00p

Lowest price paid per share: 894.00p

Volume weighted average price paid per share: 904.6940p

 

Since the announcement of the share repurchase programme on 5 March 2025, Beazley has purchased 282,987 ordinary shares in aggregate for cancellation. 

 

In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by JPMS plc as part of the share repurchase programme.

 

 Individual transactions:

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

05-Mar-2025 08:01:46

801

918.0000

XLON

05003050000003664-E0MEcgpTKmfn20250305

05-Mar-2025 08:01:46

744

918.0000

XLON

07003070000003616-E0MEcgpTKmfl20250305

05-Mar-2025 08:01:46

573

918.0000

XLON

07003070000003661-E0MEcgpTKmfp20250305

05-Mar-2025 08:01:47

572

913.5000

XLON

05003050000003893-E0MEcgpTKmlY20250305

05-Mar-2025 08:03:18

567

914.0000

XLON

05003050000004182-E0MEcgpTKtRR20250305

05-Mar-2025 08:03:18

736

914.5000

XLON

05003050000004194-E0MEcgpTKtQy20250305

05-Mar-2025 08:03:43

714

913.0000

XLON

05003050000004169-E0MEcgpTKvWW20250305

05-Mar-2025 08:04:55

390

916.5000

XLON

05003050000004619-E0MEcgpTKzeZ20250305

05-Mar-2025 08:05:21

324

915.5000

XLON

05003050000004759-E0MEcgpTL1ZE20250305

05-Mar-2025 08:05:21

53

915.5000

XLON

05003050000004759-E0MEcgpTL1ZG20250305

05-Mar-2025 08:10:14

421

918.0000

XLON

05003050000005349-E0MEcgpTLM4V20250305

05-Mar-2025 08:10:14

430

918.0000

XLON

07003070000005759-E0MEcgpTLM4b20250305

05-Mar-2025 08:10:14

95

918.0000

XLON

05003050000005422-E0MEcgpTLM4Z20250305

05-Mar-2025 08:10:14

33

918.0000

XLON

05003050000005876-E0MEcgpTLM4d20250305

05-Mar-2025 08:10:14

397

918.0000

XLON

05003050000005372-E0MEcgpTLM4X20250305

05-Mar-2025 08:10:14

44

918.0000

XLON

07003070000005772-E0MEcgpTLM4f20250305

05-Mar-2025 08:10:35

528

915.5000

XLON

07003070000006134-E0MEcgpTLNug20250305

05-Mar-2025 08:11:01

100

914.5000

XLON

05003050000006375-E0MEcgpTLPRd20250305

05-Mar-2025 08:11:01

122

914.5000

XLON

05003050000006375-E0MEcgpTLPRb20250305

05-Mar-2025 08:11:01

207

914.5000

XLON

05003050000006375-E0MEcgpTLPRZ20250305

05-Mar-2025 08:11:56

82

913.0000

XLON

05003050000006158-E0MEcgpTLSqT20250305

05-Mar-2025 08:11:56

370

913.0000

XLON

05003050000006158-E0MEcgpTLSqV20250305

05-Mar-2025 08:12:42

405

916.5000

XLON

07003070000006653-E0MEcgpTLVpN20250305

05-Mar-2025 08:12:42

404

917.0000

XLON

05003050000006728-E0MEcgpTLVmj20250305

05-Mar-2025 08:13:18

569

917.0000

XLON

05003050000006844-E0MEcgpTLYCj20250305

05-Mar-2025 08:14:22

570

916.5000

XLON

05003050000007052-E0MEcgpTLbdj20250305

05-Mar-2025 08:15:21

52

917.0000

XLON

07003070000007295-E0MEcgpTLfMy20250305

05-Mar-2025 08:15:21

541

917.0000

XLON

07003070000007295-E0MEcgpTLfN020250305

05-Mar-2025 08:15:21

242

917.0000

XLON

07003070000007295-E0MEcgpTLfN220250305

05-Mar-2025 08:16:49

314

918.0000

XLON

07003070000007495-E0MEcgpTLkUb20250305

05-Mar-2025 08:16:49

458

918.0000

XLON

05003050000007689-E0MEcgpTLkUd20250305

05-Mar-2025 08:16:49

72

918.0000

XLON

07003070000007495-E0MEcgpTLkUZ20250305

05-Mar-2025 08:17:01

218

917.5000

XLON

07003070000008011-E0MEcgpTLl8h20250305

05-Mar-2025 08:20:11

455

918.0000

XLON

07003070000008675-E0MEcgpTLuay20250305

05-Mar-2025 08:20:11

342

918.0000

XLON

07003070000008575-E0MEcgpTLuaw20250305

05-Mar-2025 08:20:11

199

918.0000

XLON

05003050000008328-E0MEcgpTLuaq20250305

05-Mar-2025 08:20:11

114

918.0000

XLON

07003070000008416-E0MEcgpTLuau20250305

05-Mar-2025 08:20:11

218

918.0000

XLON

07003070000008268-E0MEcgpTLuao20250305

05-Mar-2025 08:20:11

524

918.0000

XLON

07003070000008416-E0MEcgpTLuas20250305

05-Mar-2025 08:20:17

581

918.0000

XLON

07003070000008927-E0MEcgpTLv2G20250305

05-Mar-2025 08:20:17

438

917.5000

XLON

05003050000008951-E0MEcgpTLv4920250305

05-Mar-2025 08:20:45

613

915.0000

XLON

07003070000008928-E0MEcgpTLwLD20250305

05-Mar-2025 08:21:02

563

915.0000

XLON

05003050000009115-E0MEcgpTLx6b20250305

05-Mar-2025 08:21:02

56

915.0000

XLON

05003050000009115-E0MEcgpTLx6f20250305

05-Mar-2025 08:21:02

97

915.0000

XLON

05003050000009115-E0MEcgpTLx6X20250305

05-Mar-2025 08:21:02

330

915.0000

XLON

05003050000009115-E0MEcgpTLx6Z20250305

05-Mar-2025 08:21:02

100

915.0000

XLON

05003050000009115-E0MEcgpTLx6d20250305

05-Mar-2025 08:21:21

482

913.5000

XLON

07003070000008959-E0MEcgpTLy4r20250305

05-Mar-2025 08:22:42

844

915.0000

XLON

05003050000009437-E0MEcgpTM1Nv20250305

05-Mar-2025 08:23:06

513

914.5000

XLON

07003070000009409-E0MEcgpTM2Xa20250305

05-Mar-2025 08:24:50

540

913.5000

XLON

05003050000009705-E0MEcgpTM6E720250305

05-Mar-2025 08:24:50

647

915.0000

XLON

05003050000009770-E0MEcgpTM6CS20250305

05-Mar-2025 08:25:04

367

913.0000

XLON

05003050000009227-E0MEcgpTM6qf20250305

05-Mar-2025 08:27:02

5

911.5000

XLON

05003050000010209-E0MEcgpTMBhn20250305

05-Mar-2025 08:27:02

362

911.5000

XLON

05003050000010209-E0MEcgpTMBhl20250305

05-Mar-2025 08:27:02

340

911.5000

XLON

05003050000010209-E0MEcgpTMBhj20250305

05-Mar-2025 08:27:02

89

911.5000

XLON

05003050000010209-E0MEcgpTMBhh20250305

05-Mar-2025 08:27:50

720

913.5000

XLON

05003050000010367-E0MEcgpTMDL320250305

05-Mar-2025 08:28:38

668

912.0000

XLON

07003070000010292-E0MEcgpTMExS20250305

05-Mar-2025 08:28:38

496

911.5000

XLON

05003050000010352-E0MEcgpTMEyj20250305

05-Mar-2025 08:30:22

517

912.5000

XLON

05003050000010602-E0MEcgpTMJIG20250305

05-Mar-2025 08:30:46

724

911.5000

XLON

07003070000010553-E0MEcgpTMK3g20250305

05-Mar-2025 08:31:05

326

910.0000

XLON

05003050000010603-E0MEcgpTMKsQ20250305

05-Mar-2025 08:31:30

671

908.5000

XLON

05003050000011005-E0MEcgpTMMAA20250305

05-Mar-2025 08:33:40

662

909.5000

XLON

05003050000011417-E0MEcgpTMQO720250305

05-Mar-2025 08:35:50

630

910.5000

XLON

07003070000011709-E0MEcgpTMUyF20250305

05-Mar-2025 08:35:50

735

910.0000

XLON

05003050000011708-E0MEcgpTMUyP20250305

05-Mar-2025 08:35:50

325

909.0000

XLON

07003070000011710-E0MEcgpTMV0620250305

05-Mar-2025 08:36:19

457

907.0000

XLON

07003070000011944-E0MEcgpTMWpN20250305

05-Mar-2025 08:36:19

381

905.5000

XLON

05003050000011948-E0MEcgpTMWsG20250305

05-Mar-2025 08:39:34

593

911.0000

XLON

05003050000012550-E0MEcgpTMdtA20250305

05-Mar-2025 08:43:10

737

915.5000

XLON

07003070000013158-E0MEcgpTMlbr20250305

05-Mar-2025 08:44:24

742

916.0000

XLON

05003050000013419-E0MEcgpTMnxm20250305

05-Mar-2025 08:45:49

680

915.0000

XLON

07003070000013079-E0MEcgpTMqwn20250305

05-Mar-2025 08:46:11

749

914.5000

XLON

07003070000013719-E0MEcgpTMs8l20250305

05-Mar-2025 08:49:20

564

915.0000

XLON

07003070000014151-E0MEcgpTMxpb20250305

05-Mar-2025 08:49:22

708

914.5000

XLON

07003070000014021-E0MEcgpTMxrr20250305

05-Mar-2025 08:50:01

759

914.5000

XLON

05003050000014262-E0MEcgpTMz0P20250305

05-Mar-2025 08:50:09

860

913.5000

XLON

07003070000014238-E0MEcgpTMzNa20250305

05-Mar-2025 08:51:03

157

913.5000

XLON

07003070000014540-E0MEcgpTN1hI20250305

05-Mar-2025 08:51:03

100

913.5000

XLON

07003070000014540-E0MEcgpTN1hC20250305

05-Mar-2025 08:51:03

88

913.5000

XLON

07003070000014540-E0MEcgpTN1hG20250305

05-Mar-2025 08:51:03

198

913.5000

XLON

07003070000014540-E0MEcgpTN1hE20250305

05-Mar-2025 08:52:43

784

913.5000

XLON

05003050000014792-E0MEcgpTN53T20250305

05-Mar-2025 08:54:23

715

913.0000

XLON

05003050000015064-E0MEcgpTN8qJ20250305

05-Mar-2025 08:55:01

410

912.0000

XLON

07003070000014541-E0MEcgpTNAjG20250305

05-Mar-2025 08:55:01

340

912.0000

XLON

07003070000014541-E0MEcgpTNAjJ20250305

05-Mar-2025 08:57:31

107

911.5000

XLON

07003070000015442-E0MEcgpTNFdW20250305

05-Mar-2025 08:57:45

521

911.5000

XLON

05003050000015500-E0MEcgpTNFv720250305

05-Mar-2025 08:59:11

242

911.0000

XLON

07003070000015464-E0MEcgpTNIQ320250305

05-Mar-2025 08:59:23

179

911.0000

XLON

07003070000015676-E0MEcgpTNIqv20250305

05-Mar-2025 08:59:46

335

910.5000

XLON

05003050000015434-E0MEcgpTNJO120250305

05-Mar-2025 09:02:10

819

910.5000

XLON

07003070000016127-E0MEcgpTNOEV20250305

05-Mar-2025 09:02:16

669

910.0000

XLON

07003070000015266-E0MEcgpTNOMS20250305

05-Mar-2025 09:03:43

513

910.0000

XLON

07003070000016528-E0MEcgpTNQWk20250305

05-Mar-2025 09:03:43

119

910.0000

XLON

07003070000016528-E0MEcgpTNQWg20250305

05-Mar-2025 09:03:43

127

910.0000

XLON

07003070000016528-E0MEcgpTNQWi20250305

05-Mar-2025 09:05:45

546

910.0000

XLON

07003070000016684-E0MEcgpTNUto20250305

05-Mar-2025 09:05:45

800

910.5000

XLON

05003050000016902-E0MEcgpTNUtR20250305

05-Mar-2025 09:05:45

533

909.0000

XLON

05003050000016903-E0MEcgpTNUus20250305

05-Mar-2025 09:06:23

340

908.5000

XLON

07003070000016989-E0MEcgpTNW8a20250305

05-Mar-2025 09:07:21

340

908.0000

XLON

05003050000016985-E0MEcgpTNXga20250305

05-Mar-2025 09:09:25

493

908.0000

XLON

05003050000017480-E0MEcgpTNb7f20250305

05-Mar-2025 09:09:36

397

907.5000

XLON

05003050000017261-E0MEcgpTNbWK20250305

05-Mar-2025 09:09:36

222

908.0000

XLON

05003050000017480-E0MEcgpTNbVn20250305

05-Mar-2025 09:11:49

442

910.5000

XLON

05003050000017856-E0MEcgpTNfoH20250305

05-Mar-2025 09:11:51

537

910.0000

XLON

05003050000017780-E0MEcgpTNftw20250305

05-Mar-2025 09:13:43

202

910.0000

XLON

05003050000018137-E0MEcgpTNjHX20250305

05-Mar-2025 09:14:23

203

910.0000

XLON

07003070000018215-E0MEcgpTNkUF20250305

05-Mar-2025 09:15:23

90

910.0000

XLON

05003050000018356-E0MEcgpTNmDb20250305

05-Mar-2025 09:16:13

707

910.0000

XLON

05003050000018468-E0MEcgpTNnbc20250305

05-Mar-2025 09:17:31

560

909.0000

XLON

07003070000018014-E0MEcgpTNpp020250305

05-Mar-2025 09:17:43

91

908.5000

XLON

07003070000018739-E0MEcgpTNqEU20250305

05-Mar-2025 09:17:43

362

908.5000

XLON

07003070000018739-E0MEcgpTNqEW20250305

05-Mar-2025 09:19:37

803

909.0000

XLON

05003050000019066-E0MEcgpTNtZQ20250305

05-Mar-2025 09:22:30

734

911.0000

XLON

07003070000019701-E0MEcgpTNze620250305

05-Mar-2025 09:22:43

660

911.0000

XLON

05003050000019708-E0MEcgpTO04520250305

05-Mar-2025 09:26:58

581

913.0000

XLON

07003070000020293-E0MEcgpTO7S620250305

05-Mar-2025 09:26:58

721

912.5000

XLON

07003070000020288-E0MEcgpTO7SS20250305

05-Mar-2025 09:26:59

377

912.0000

XLON

05003050000020273-E0MEcgpTO7Vs20250305

05-Mar-2025 09:29:19

516

911.5000

XLON

07003070000020697-E0MEcgpTOBHK20250305

05-Mar-2025 09:29:19

70

911.5000

XLON

07003070000020697-E0MEcgpTOBHB20250305

05-Mar-2025 09:29:23

566

911.5000

XLON

07003070000020794-E0MEcgpTOBMS20250305

05-Mar-2025 09:31:05

506

911.0000

XLON

07003070000020557-E0MEcgpTOEnh20250305

05-Mar-2025 09:31:05

658

911.5000

XLON

07003070000021215-E0MEcgpTOEnL20250305

05-Mar-2025 09:32:22

658

910.5000

XLON

05003050000020537-E0MEcgpTOGny20250305

05-Mar-2025 09:32:43

103

910.0000

XLON

05003050000021454-E0MEcgpTOHIc20250305

05-Mar-2025 09:32:43

138

910.0000

XLON

05003050000021454-E0MEcgpTOHIg20250305

05-Mar-2025 09:32:43

138

910.0000

XLON

05003050000021454-E0MEcgpTOHIe20250305

05-Mar-2025 09:34:37

462

909.5000

XLON

05003050000021704-E0MEcgpTOL1r20250305

05-Mar-2025 09:34:37

466

909.0000

XLON

07003070000021512-E0MEcgpTOL5T20250305

05-Mar-2025 09:36:27

463

910.0000

XLON

05003050000021955-E0MEcgpTOO5D20250305

05-Mar-2025 09:39:13

1

912.0000

XLON

05003050000022316-E0MEcgpTORht20250305

05-Mar-2025 09:39:13

656

912.0000

XLON

05003050000022316-E0MEcgpTORhv20250305

05-Mar-2025 09:39:31

527

912.0000

XLON

07003070000022450-E0MEcgpTOSTG20250305

05-Mar-2025 09:40:09

563

911.0000

XLON

05003050000022162-E0MEcgpTOTia20250305

05-Mar-2025 09:41:45

19

910.5000

XLON

07003070000022771-E0MEcgpTOWJx20250305

05-Mar-2025 09:41:45

465

910.5000

XLON

07003070000022771-E0MEcgpTOWJv20250305

05-Mar-2025 09:44:07

492

911.0000

XLON

07003070000023198-E0MEcgpTOZUY20250305

05-Mar-2025 09:45:07

490

911.0000

XLON

07003070000023239-E0MEcgpTObX720250305

05-Mar-2025 09:49:23

695

912.0000

XLON

05003050000023968-E0MEcgpTOhNS20250305

05-Mar-2025 09:50:09

666

911.5000

XLON

07003070000023998-E0MEcgpTOiRY20250305

05-Mar-2025 09:50:15

287

911.0000

XLON

07003070000023559-E0MEcgpTOijn20250305

05-Mar-2025 09:50:15

402

911.0000

XLON

07003070000023559-E0MEcgpTOijl20250305

05-Mar-2025 09:51:13

787

911.0000

XLON

07003070000024500-E0MEcgpTOk1v20250305

05-Mar-2025 09:51:18

581

910.5000

XLON

05003050000024445-E0MEcgpTOk9Y20250305

05-Mar-2025 09:51:51

475

909.5000

XLON

07003070000024501-E0MEcgpTOl0720250305

05-Mar-2025 09:54:34

648

909.5000

XLON

07003070000025029-E0MEcgpTOpCu20250305

05-Mar-2025 09:57:47

691

911.0000

XLON

07003070000025571-E0MEcgpTOu0z20250305

05-Mar-2025 09:58:28

527

910.0000

XLON

05003050000025297-E0MEcgpTOv7K20250305

05-Mar-2025 09:58:28

483

910.5000

XLON

07003070000025364-E0MEcgpTOv6t20250305

05-Mar-2025 10:02:20

510

912.0000

XLON

05003050000026292-E0MEcgpTP1SO20250305

05-Mar-2025 10:02:43

600

911.5000

XLON

05003050000026381-E0MEcgpTP1uA20250305

05-Mar-2025 10:02:55

373

911.0000

XLON

07003070000025920-E0MEcgpTP2Ef20250305

05-Mar-2025 10:02:55

485

911.0000

XLON

05003050000025887-E0MEcgpTP2Ed20250305

05-Mar-2025 10:05:10

391

911.0000

XLON

05003050000026638-E0MEcgpTP5rM20250305

05-Mar-2025 10:05:10

508

911.0000

XLON

07003070000026695-E0MEcgpTP5rK20250305

05-Mar-2025 10:07:03

381

911.0000

XLON

05003050000027105-E0MEcgpTP8jv20250305

05-Mar-2025 10:07:22

519

910.5000

XLON

07003070000026978-E0MEcgpTP9SV20250305

05-Mar-2025 10:07:43

301

910.5000

XLON

07003070000027274-E0MEcgpTP9q820250305

05-Mar-2025 10:09:24

96

911.0000

XLON

07003070000027539-E0MEcgpTPCG320250305

05-Mar-2025 10:09:24

53

911.0000

XLON

07003070000027539-E0MEcgpTPCG720250305

05-Mar-2025 10:09:24

113

911.0000

XLON

07003070000027539-E0MEcgpTPCG120250305

05-Mar-2025 10:09:24

114

911.0000

XLON

07003070000027539-E0MEcgpTPCG520250305

05-Mar-2025 10:09:43

362

910.0000

XLON

07003070000027424-E0MEcgpTPCeZ20250305

05-Mar-2025 10:10:10

296

909.0000

XLON

07003070000026696-E0MEcgpTPDZC20250305

05-Mar-2025 10:11:08

423

908.5000

XLON

07003070000027929-E0MEcgpTPFWx20250305

05-Mar-2025 10:12:35

302

907.5000

XLON

05003050000027856-E0MEcgpTPHde20250305

05-Mar-2025 10:14:07

292

906.0000

XLON

05003050000028105-E0MEcgpTPK8e20250305

05-Mar-2025 10:14:31

349

905.5000

XLON

05003050000028088-E0MEcgpTPKq020250305

05-Mar-2025 10:14:39

1

905.5000

XLON

05003050000028088-E0MEcgpTPL1F20250305

05-Mar-2025 10:15:07

292

904.5000

XLON

07003070000028135-E0MEcgpTPLg820250305

05-Mar-2025 10:16:03

220

904.5000

XLON

05003050000028773-E0MEcgpTPNQ520250305

05-Mar-2025 10:16:03

153

904.5000

XLON

05003050000028773-E0MEcgpTPNQ720250305

05-Mar-2025 10:16:03

47

904.5000

XLON

05003050000028773-E0MEcgpTPNQB20250305

05-Mar-2025 10:16:03

29

904.5000

XLON

05003050000028773-E0MEcgpTPNQ920250305

05-Mar-2025 10:17:54

449

905.0000

XLON

05003050000029053-E0MEcgpTPQCI20250305

05-Mar-2025 10:17:54

94

905.0000

XLON

05003050000029053-E0MEcgpTPQCG20250305

05-Mar-2025 10:18:57

494

904.5000

XLON

07003070000029055-E0MEcgpTPRcD20250305

05-Mar-2025 10:20:03

484

906.5000

XLON

07003070000029308-E0MEcgpTPTKh20250305

05-Mar-2025 10:22:12

484

906.0000

XLON

07003070000029262-E0MEcgpTPWB620250305

05-Mar-2025 10:25:02

612

908.5000

XLON

07003070000029970-E0MEcgpTPaDW20250305

05-Mar-2025 10:26:05

463

908.5000

XLON

05003050000030092-E0MEcgpTPcFn20250305

05-Mar-2025 10:27:50

783

909.0000

XLON

05003050000030481-E0MEcgpTPf4u20250305

05-Mar-2025 10:30:28

748

910.0000

XLON

05003050000030693-E0MEcgpTPjWV20250305

05-Mar-2025 10:32:43

871

910.5000

XLON

07003070000031236-E0MEcgpTPmqf20250305

05-Mar-2025 10:34:22

609

910.0000

XLON

05003050000031021-E0MEcgpTPpDB20250305

05-Mar-2025 10:34:22

434

909.5000

XLON

05003050000030658-E0MEcgpTPpDJ20250305

05-Mar-2025 10:35:08

517

910.5000

XLON

05003050000031510-E0MEcgpTPqKk20250305

05-Mar-2025 10:35:08

431

910.0000

XLON

05003050000031478-E0MEcgpTPqL220250305

05-Mar-2025 10:35:08

431

909.5000

XLON

07003070000031451-E0MEcgpTPqLh20250305

05-Mar-2025 10:38:25

734

909.5000

XLON

07003070000032079-E0MEcgpTPvHF20250305

05-Mar-2025 10:38:26

449

909.0000

XLON

07003070000032061-E0MEcgpTPvI420250305

05-Mar-2025 10:40:20

113

909.5000

XLON

07003070000032359-E0MEcgpTPxcd20250305

05-Mar-2025 10:40:20

32

909.5000

XLON

07003070000032359-E0MEcgpTPxcZ20250305

05-Mar-2025 10:40:20

33

909.5000

XLON

07003070000032359-E0MEcgpTPxcf20250305

05-Mar-2025 10:40:20

209

909.5000

XLON

07003070000032359-E0MEcgpTPxcb20250305

05-Mar-2025 10:42:40

387

908.5000

XLON

07003070000032200-E0MEcgpTQ0kI20250305

05-Mar-2025 10:42:42

328

908.0000

XLON

05003050000032203-E0MEcgpTQ0lo20250305

05-Mar-2025 10:42:59

396

907.5000

XLON

07003070000032705-E0MEcgpTQ0zS20250305

05-Mar-2025 10:45:11

452

907.5000

XLON

05003050000032906-E0MEcgpTQ3xj20250305

05-Mar-2025 10:45:38

54

907.0000

XLON

05003050000032674-E0MEcgpTQ4kN20250305

05-Mar-2025 10:45:38

276

907.0000

XLON

05003050000032674-E0MEcgpTQ4kP20250305

05-Mar-2025 10:47:02

92

907.0000

XLON

05003050000033256-E0MEcgpTQ7gQ20250305

05-Mar-2025 10:47:02

290

907.0000

XLON

05003050000033256-E0MEcgpTQ7gS20250305

05-Mar-2025 10:47:04

659

906.5000

XLON

07003070000033244-E0MEcgpTQ7mu20250305

05-Mar-2025 10:47:46

343

905.0000

XLON

05003050000033519-E0MEcgpTQ8sa20250305

05-Mar-2025 10:48:10

343

904.5000

XLON

07003070000033499-E0MEcgpTQ9SH20250305

05-Mar-2025 10:49:23

43

904.5000

XLON

07003070000033766-E0MEcgpTQAwQ20250305

05-Mar-2025 10:49:23

86

904.5000

XLON

07003070000033766-E0MEcgpTQAwS20250305

05-Mar-2025 10:49:23

123

904.5000

XLON

07003070000033766-E0MEcgpTQAwU20250305

05-Mar-2025 10:50:19

193

904.0000

XLON

05003050000033794-E0MEcgpTQCPM20250305

05-Mar-2025 10:50:19

84

904.0000

XLON

05003050000033794-E0MEcgpTQCPs20250305

05-Mar-2025 10:51:45

299

903.5000

XLON

07003070000034011-E0MEcgpTQE3s20250305

05-Mar-2025 10:51:55

354

903.0000

XLON

05003050000034033-E0MEcgpTQEFH20250305

05-Mar-2025 10:53:30

347

903.5000

XLON

07003070000034220-E0MEcgpTQGeQ20250305

05-Mar-2025 10:55:22

267

903.0000

XLON

05003050000034251-E0MEcgpTQIpZ20250305

05-Mar-2025 10:59:23

109

903.0000

XLON

07003070000035118-E0MEcgpTQO8l20250305

05-Mar-2025 10:59:23

117

903.0000

XLON

07003070000035118-E0MEcgpTQO8r20250305

05-Mar-2025 10:59:23

79

903.0000

XLON

07003070000035118-E0MEcgpTQO8p20250305

05-Mar-2025 10:59:23

126

903.0000

XLON

07003070000035118-E0MEcgpTQO8n20250305

05-Mar-2025 11:00:11

319

903.5000

XLON

05003050000035227-E0MEcgpTQPMf20250305

05-Mar-2025 11:00:11

353

903.5000

XLON

07003070000035201-E0MEcgpTQPMh20250305

05-Mar-2025 11:00:11

337

903.5000

XLON

07003070000035200-E0MEcgpTQPMd20250305

05-Mar-2025 11:02:28

572

902.0000

XLON

05003050000035474-E0MEcgpTQT4b20250305

05-Mar-2025 11:03:51

569

902.0000

XLON

07003070000035710-E0MEcgpTQUzT20250305

05-Mar-2025 11:07:36

989

902.5000

XLON

05003050000036291-E0MEcgpTQaVm20250305

05-Mar-2025 11:07:51

585

902.5000

XLON

05003050000036509-E0MEcgpTQavv20250305

05-Mar-2025 11:09:33

888

904.0000

XLON

07003070000036655-E0MEcgpTQd5K20250305

05-Mar-2025 11:11:55

212

904.0000

XLON

05003050000037009-E0MEcgpTQfrY20250305

05-Mar-2025 11:11:55

326

904.0000

XLON

07003070000036727-E0MEcgpTQfrW20250305

05-Mar-2025 11:12:43

208

903.5000

XLON

07003070000037149-E0MEcgpTQh8Y20250305

05-Mar-2025 11:12:43

99

903.5000

XLON

07003070000037149-E0MEcgpTQh8U20250305

05-Mar-2025 11:12:43

304

903.5000

XLON

07003070000037149-E0MEcgpTQh8W20250305

05-Mar-2025 11:12:43

710

903.0000

XLON

07003070000036642-E0MEcgpTQh8720250305

05-Mar-2025 11:15:01

621

904.0000

XLON

05003050000037420-E0MEcgpTQkJe20250305

05-Mar-2025 11:15:01

455

903.5000

XLON

07003070000037323-E0MEcgpTQkKJ20250305

05-Mar-2025 11:18:05

479

903.0000

XLON

07003070000037590-E0MEcgpTQo7320250305

05-Mar-2025 11:21:49

690

904.5000

XLON

05003050000038380-E0MEcgpTQt1j20250305

05-Mar-2025 11:22:36

567

904.0000

XLON

07003070000038257-E0MEcgpTQu8w20250305

05-Mar-2025 11:23:07

573

904.0000

XLON

07003070000038357-E0MEcgpTQv1v20250305

05-Mar-2025 11:24:03

529

903.5000

XLON

05003050000038499-E0MEcgpTQw4y20250305

05-Mar-2025 11:26:52

358

902.5000

XLON

05003050000038321-E0MEcgpTQzvf20250305

05-Mar-2025 11:26:52

406

903.5000

XLON

07003070000038566-E0MEcgpTQzu620250305

05-Mar-2025 11:28:15

460

903.0000

XLON

07003070000039001-E0MEcgpTR1Uv20250305

05-Mar-2025 11:30:26

486

903.0000

XLON

05003050000039285-E0MEcgpTR3gk20250305

05-Mar-2025 11:31:15

461

903.0000

XLON

07003070000039422-E0MEcgpTR4bu20250305

05-Mar-2025 11:31:57

460

902.5000

XLON

07003070000038989-E0MEcgpTR5YN20250305

05-Mar-2025 11:34:10

232

903.0000

XLON

05003050000039832-E0MEcgpTR8H320250305

05-Mar-2025 11:34:10

239

903.0000

XLON

07003070000039690-E0MEcgpTR8H120250305

05-Mar-2025 11:34:10

472

903.0000

XLON

05003050000039831-E0MEcgpTR8Gz20250305

05-Mar-2025 11:37:43

828

903.0000

XLON

07003070000040392-E0MEcgpTRCuV20250305

05-Mar-2025 11:40:23

141

903.0000

XLON

05003050000040875-E0MEcgpTRG7n20250305

05-Mar-2025 11:40:23

363

903.0000

XLON

05003050000040875-E0MEcgpTRG7p20250305

05-Mar-2025 11:40:23

98

903.0000

XLON

05003050000040875-E0MEcgpTRG7r20250305

05-Mar-2025 11:40:32

448

902.5000

XLON

07003070000039851-E0MEcgpTRGPt20250305

05-Mar-2025 11:41:35

297

903.0000

XLON

07003070000040899-E0MEcgpTRHhF20250305

05-Mar-2025 11:41:35

110

903.0000

XLON

07003070000040899-E0MEcgpTRHhA20250305

05-Mar-2025 11:42:43

178

903.0000

XLON

07003070000041146-E0MEcgpTRIg420250305

05-Mar-2025 11:42:43

308

903.0000

XLON

07003070000041146-E0MEcgpTRIg620250305

05-Mar-2025 11:44:23

28

903.0000

XLON

07003070000041327-E0MEcgpTRKPz20250305

05-Mar-2025 11:44:23

79

903.0000

XLON

07003070000041327-E0MEcgpTRKQ520250305

05-Mar-2025 11:44:23

56

903.0000

XLON

07003070000041327-E0MEcgpTRKQ120250305

05-Mar-2025 11:44:23

110

903.0000

XLON

07003070000041327-E0MEcgpTRKQ320250305

05-Mar-2025 11:44:23

119

903.0000

XLON

07003070000041327-E0MEcgpTRKQ920250305

05-Mar-2025 11:44:23

128

903.0000

XLON

07003070000041327-E0MEcgpTRKQ720250305

05-Mar-2025 11:46:03

294

903.0000

XLON

05003050000041703-E0MEcgpTRMVb20250305

05-Mar-2025 11:48:15

220

903.5000

XLON

07003070000041760-E0MEcgpTROvC20250305

05-Mar-2025 11:48:15

451

903.5000

XLON

05003050000041892-E0MEcgpTROvE20250305

05-Mar-2025 11:49:23

638

903.0000

XLON

07003070000041972-E0MEcgpTRQ8p20250305

05-Mar-2025 11:52:46

202

904.0000

XLON

05003050000042609-E0MEcgpTRUWJ20250305

05-Mar-2025 11:52:51

313

904.0000

XLON

05003050000042609-E0MEcgpTRUbE20250305

05-Mar-2025 11:53:00

66

904.0000

XLON

05003050000042609-E0MEcgpTRUjZ20250305

05-Mar-2025 11:54:21

792

903.5000

XLON

05003050000042468-E0MEcgpTRXPD20250305

05-Mar-2025 11:54:23

210

903.5000

XLON

05003050000042965-E0MEcgpTRXXA20250305

05-Mar-2025 11:54:23

367

903.5000

XLON

05003050000042965-E0MEcgpTRXX820250305

05-Mar-2025 11:59:45

271

903.5000

XLON

07003070000043497-E0MEcgpTReqJ20250305

05-Mar-2025 11:59:45

802

903.5000

XLON

07003070000043497-E0MEcgpTReq820250305

05-Mar-2025 12:01:03

675

903.5000

XLON

07003070000043918-E0MEcgpTRgSv20250305

05-Mar-2025 12:02:43

121

903.5000

XLON

07003070000044232-E0MEcgpTRjUO20250305

05-Mar-2025 12:02:43

97

903.5000

XLON

07003070000044232-E0MEcgpTRjUM20250305

05-Mar-2025 12:02:43

554

903.5000

XLON

07003070000044232-E0MEcgpTRjUI20250305

05-Mar-2025 12:02:43

127

903.5000

XLON

07003070000044232-E0MEcgpTRjUK20250305

05-Mar-2025 12:02:43

139

903.5000

XLON

07003070000044232-E0MEcgpTRjUG20250305

05-Mar-2025 12:03:07

562

903.0000

XLON

07003070000043346-E0MEcgpTRjzJ20250305

05-Mar-2025 12:04:51

207

903.0000

XLON

07003070000044459-E0MEcgpTRmYk20250305

05-Mar-2025 12:04:51

266

903.0000

XLON

07003070000044459-E0MEcgpTRmYn20250305

05-Mar-2025 12:06:03

380

903.0000

XLON

07003070000044751-E0MEcgpTRoUw20250305

05-Mar-2025 12:06:03

128

903.0000

XLON

07003070000044751-E0MEcgpTRoUu20250305

05-Mar-2025 12:06:03

37

903.0000

XLON

07003070000044751-E0MEcgpTRoUs20250305

05-Mar-2025 12:11:03

106

903.5000

XLON

07003070000045412-E0MEcgpTRtsz20250305

05-Mar-2025 12:12:03

115

903.5000

XLON

07003070000045538-E0MEcgpTRusE20250305

05-Mar-2025 12:12:03

116

903.5000

XLON

07003070000045538-E0MEcgpTRusI20250305

05-Mar-2025 12:12:03

116

903.5000

XLON

07003070000045538-E0MEcgpTRusG20250305

05-Mar-2025 12:12:03

123

903.5000

XLON

07003070000045538-E0MEcgpTRusC20250305

05-Mar-2025 12:12:03

213

903.5000

XLON

07003070000045538-E0MEcgpTRusK20250305

05-Mar-2025 12:12:11

699

903.0000

XLON

07003070000044991-E0MEcgpTRv2Q20250305

05-Mar-2025 12:14:10

807

903.0000

XLON

07003070000045633-E0MEcgpTRxTq20250305

05-Mar-2025 12:14:56

734

904.5000

XLON

05003050000046049-E0MEcgpTRyXO20250305

05-Mar-2025 12:15:19

538

903.5000

XLON

05003050000046039-E0MEcgpTRyxX20250305

05-Mar-2025 12:16:35

386

903.5000

XLON

07003070000046215-E0MEcgpTS0S920250305

05-Mar-2025 12:19:49

195

903.0000

XLON

07003070000045959-E0MEcgpTS4kQ20250305

05-Mar-2025 12:19:49

276

903.0000

XLON

05003050000046565-E0MEcgpTS4kS20250305

05-Mar-2025 12:21:33

640

903.0000

XLON

07003070000047035-E0MEcgpTS7kZ20250305

05-Mar-2025 12:21:50

421

902.5000

XLON

05003050000046336-E0MEcgpTS8Ig20250305

05-Mar-2025 12:23:37

439

902.5000

XLON

07003070000047364-E0MEcgpTSAsf20250305

05-Mar-2025 12:23:37

571

902.5000

XLON

05003050000047461-E0MEcgpTSAsd20250305

05-Mar-2025 12:24:00

316

901.5000

XLON

05003050000046808-E0MEcgpTSBWZ20250305

05-Mar-2025 12:24:48

307

900.0000

XLON

07003070000047650-E0MEcgpTSCMQ20250305

05-Mar-2025 12:24:48

14

900.0000

XLON

07003070000047650-E0MEcgpTSCMO20250305

05-Mar-2025 12:25:23

350

899.5000

XLON

05003050000047760-E0MEcgpTSCzP20250305

05-Mar-2025 12:26:21

274

899.5000

XLON

05003050000048029-E0MEcgpTSDq220250305

05-Mar-2025 12:26:21

384

899.5000

XLON

07003070000047934-E0MEcgpTSDq020250305

05-Mar-2025 12:28:04

247

897.0000

XLON

07003070000048078-E0MEcgpTSFqH20250305

05-Mar-2025 12:32:03

219

899.5000

XLON

07003070000048951-E0MEcgpTSLdm20250305

05-Mar-2025 12:32:03

105

899.5000

XLON

07003070000048951-E0MEcgpTSLdq20250305

05-Mar-2025 12:32:03

133

899.5000

XLON

07003070000048951-E0MEcgpTSLdk20250305

05-Mar-2025 12:32:03

116

899.5000

XLON

07003070000048951-E0MEcgpTSLdo20250305

05-Mar-2025 12:34:03

619

900.0000

XLON

07003070000049278-E0MEcgpTSO4R20250305

05-Mar-2025 12:36:03

124

900.5000

XLON

05003050000049803-E0MEcgpTSQAA20250305

05-Mar-2025 12:37:03

7

900.5000

XLON

05003050000049990-E0MEcgpTSRb620250305

05-Mar-2025 12:37:03

227

900.5000

XLON

05003050000049990-E0MEcgpTSRb420250305

05-Mar-2025 12:37:43

781

900.5000

XLON

05003050000050068-E0MEcgpTSS5h20250305

05-Mar-2025 12:39:46

530

899.5000

XLON

05003050000049375-E0MEcgpTSU6I20250305

05-Mar-2025 12:41:59

741

900.0000

XLON

07003070000050514-E0MEcgpTSWWY20250305

05-Mar-2025 12:47:01

857

903.5000

XLON

05003050000051561-E0MEcgpTSctG20250305

05-Mar-2025 12:47:01

183

903.5000

XLON

05003050000051561-E0MEcgpTSctE20250305

05-Mar-2025 12:47:06

514

903.0000

XLON

07003070000051395-E0MEcgpTSd1P20250305

05-Mar-2025 12:47:06

244

903.0000

XLON

07003070000051395-E0MEcgpTSd1R20250305

05-Mar-2025 12:48:54

800

903.0000

XLON

07003070000051688-E0MEcgpTSfHR20250305

05-Mar-2025 12:54:09

654

904.0000

XLON

07003070000052363-E0MEcgpTSlaV20250305

05-Mar-2025 12:54:09

235

904.0000

XLON

07003070000052363-E0MEcgpTSlaY20250305

05-Mar-2025 12:54:53

872

903.5000

XLON

05003050000052239-E0MEcgpTSmDd20250305

05-Mar-2025 12:55:53

914

904.5000

XLON

05003050000052837-E0MEcgpTSnQ020250305

05-Mar-2025 12:55:53

471

904.5000

XLON

07003070000052717-E0MEcgpTSnQ220250305

05-Mar-2025 12:57:04

420

904.5000

XLON

05003050000053030-E0MEcgpTSp6G20250305

05-Mar-2025 12:57:04

527

904.0000

XLON

05003050000052869-E0MEcgpTSp6X20250305

05-Mar-2025 12:58:23

316

903.5000

XLON

07003070000053089-E0MEcgpTSr8x20250305

05-Mar-2025 12:58:37

12

903.0000

XLON

05003050000053177-E0MEcgpTSrUV20250305

05-Mar-2025 12:58:37

304

903.0000

XLON

05003050000053177-E0MEcgpTSrUX20250305

05-Mar-2025 13:01:47

286

902.0000

XLON

07003070000053331-E0MEcgpTSvcv20250305

05-Mar-2025 13:04:07

221

903.0000

XLON

05003050000054398-E0MEcgpTT1ba20250305

05-Mar-2025 13:04:07

306

903.0000

XLON

05003050000054398-E0MEcgpTT1bc20250305

05-Mar-2025 13:04:07

527

903.5000

XLON

05003050000054413-E0MEcgpTT1ar20250305

05-Mar-2025 13:07:04

618

903.5000

XLON

05003050000054939-E0MEcgpTT6Xv20250305

05-Mar-2025 13:10:27

950

904.5000

XLON

07003070000055422-E0MEcgpTTBDn20250305

05-Mar-2025 13:11:37

790

904.0000

XLON

07003070000055591-E0MEcgpTTCan20250305

05-Mar-2025 13:11:38

550

903.0000

XLON

05003050000054535-E0MEcgpTTCcR20250305

05-Mar-2025 13:11:38

770

903.5000

XLON

05003050000055210-E0MEcgpTTCbv20250305

05-Mar-2025 13:14:03

316

902.0000

XLON

05003050000055917-E0MEcgpTTFCm20250305

05-Mar-2025 13:14:24

25

902.0000

XLON

07003070000056088-E0MEcgpTTFYs20250305

05-Mar-2025 13:14:24

328

902.0000

XLON

07003070000056088-E0MEcgpTTFYq20250305

05-Mar-2025 13:14:25

421

901.5000

XLON

07003070000055850-E0MEcgpTTFan20250305

05-Mar-2025 13:16:38

290

899.5000

XLON

05003050000056684-E0MEcgpTTK0i20250305

05-Mar-2025 13:17:25

377

899.0000

XLON

07003070000056638-E0MEcgpTTL4320250305

05-Mar-2025 13:19:11

281

899.0000

XLON

07003070000057028-E0MEcgpTTNx220250305

05-Mar-2025 13:23:44

128

900.5000

XLON

07003070000057981-E0MEcgpTTUwe20250305

05-Mar-2025 13:23:44

151

900.5000

XLON

07003070000057981-E0MEcgpTTUwk20250305

05-Mar-2025 13:23:44

16

900.5000

XLON

07003070000057981-E0MEcgpTTUwm20250305

05-Mar-2025 13:23:44

269

900.5000

XLON

07003070000057981-E0MEcgpTTUwg20250305

05-Mar-2025 13:23:44

97

900.5000

XLON

07003070000057981-E0MEcgpTTUwi20250305

05-Mar-2025 13:23:53

570

899.5000

XLON

07003070000057719-E0MEcgpTTV7j20250305

05-Mar-2025 13:26:35

530

901.0000

XLON

07003070000058118-E0MEcgpTTYcn20250305

05-Mar-2025 13:26:35

479

901.5000

XLON

05003050000058238-E0MEcgpTTYbo20250305

05-Mar-2025 13:27:35

428

900.5000

XLON

07003070000058147-E0MEcgpTTa1p20250305

05-Mar-2025 13:27:44

97

900.0000

XLON

05003050000058728-E0MEcgpTTaTH20250305

05-Mar-2025 13:27:44

259

900.0000

XLON

05003050000058728-E0MEcgpTTaTF20250305

05-Mar-2025 13:28:05

245

899.5000

XLON

07003070000058660-E0MEcgpTTasC20250305

05-Mar-2025 13:31:13

744

900.0000

XLON

05003050000059535-E0MEcgpTThjb20250305

05-Mar-2025 13:35:49

1050

901.0000

XLON

07003070000060283-E0MEcgpTTqBK20250305

05-Mar-2025 13:38:16

677

901.0000

XLON

07003070000060416-E0MEcgpTTtha20250305

05-Mar-2025 13:38:16

430

901.5000

XLON

05003050000060620-E0MEcgpTTthF20250305

05-Mar-2025 13:38:16

782

901.5000

XLON

05003050000060620-E0MEcgpTTthD20250305

05-Mar-2025 13:40:37

753

901.5000

XLON

07003070000061015-E0MEcgpTTxL920250305

05-Mar-2025 13:41:11

797

901.5000

XLON

05003050000061205-E0MEcgpTTyUR20250305

05-Mar-2025 13:42:24

637

901.0000

XLON

07003070000060835-E0MEcgpTU0NV20250305

05-Mar-2025 13:42:37

273

900.5000

XLON

05003050000061367-E0MEcgpTU0kZ20250305

05-Mar-2025 13:45:45

551

900.0000

XLON

05003050000061490-E0MEcgpTU4yE20250305

05-Mar-2025 13:48:06

540

900.5000

XLON

07003070000062068-E0MEcgpTU8IB20250305

05-Mar-2025 13:48:07

648

900.0000

XLON

05003050000062034-E0MEcgpTU8Jc20250305

05-Mar-2025 13:49:17

294

899.0000

XLON

05003050000062471-E0MEcgpTUBF520250305

05-Mar-2025 13:49:17

514

899.5000

XLON

07003070000061416-E0MEcgpTUAtJ20250305

05-Mar-2025 13:51:29

563

899.0000

XLON

05003050000062689-E0MEcgpTUFLv20250305

05-Mar-2025 13:51:29

695

900.0000

XLON

05003050000063014-E0MEcgpTUFKn20250305

05-Mar-2025 13:51:29

606

899.5000

XLON

05003050000062730-E0MEcgpTUFLF20250305

05-Mar-2025 13:53:55

387

899.0000

XLON

07003070000063151-E0MEcgpTUJ6M20250305

05-Mar-2025 13:55:04

462

899.0000

XLON

05003050000063497-E0MEcgpTUKU620250305

05-Mar-2025 14:00:31

365

900.0000

XLON

07003070000064474-E0MEcgpTUTBJ20250305

05-Mar-2025 14:00:31

519

900.0000

XLON

07003070000064474-E0MEcgpTUTBH20250305

05-Mar-2025 14:01:24

893

901.0000

XLON

07003070000064643-E0MEcgpTUUTT20250305

05-Mar-2025 14:02:37

422

900.5000

XLON

05003050000064531-E0MEcgpTUWbu20250305

05-Mar-2025 14:02:37

332

900.5000

XLON

07003070000064501-E0MEcgpTUWbs20250305

05-Mar-2025 14:03:45

677

900.5000

XLON

07003070000065092-E0MEcgpTUY7g20250305

05-Mar-2025 14:05:26

640

900.5000

XLON

05003050000065423-E0MEcgpTUaPb20250305

05-Mar-2025 14:08:20

209

899.5000

XLON

05003050000064095-E0MEcgpTUfN720250305

05-Mar-2025 14:08:20

482

899.5000

XLON

05003050000063785-E0MEcgpTUfN520250305

05-Mar-2025 14:08:20

677

900.0000

XLON

05003050000064983-E0MEcgpTUfMA20250305

05-Mar-2025 14:08:20

1061

900.5000

XLON

07003070000065818-E0MEcgpTUfLz20250305

05-Mar-2025 14:14:46

1086

901.0000

XLON

05003050000067196-E0MEcgpTUqY520250305

05-Mar-2025 14:14:46

462

901.0000

XLON

05003050000067196-E0MEcgpTUqY320250305

05-Mar-2025 14:16:05

870

901.5000

XLON

07003070000067471-E0MEcgpTUsUu20250305

05-Mar-2025 14:18:53

791

901.5000

XLON

07003070000067693-E0MEcgpTUwZP20250305

05-Mar-2025 14:18:53

880

901.5000

XLON

07003070000067729-E0MEcgpTUwZV20250305

05-Mar-2025 14:18:54

818

900.5000

XLON

07003070000067001-E0MEcgpTUwbK20250305

05-Mar-2025 14:20:42

284

900.0000

XLON

05003050000068238-E0MEcgpTUzf620250305

05-Mar-2025 14:20:42

267

900.0000

XLON

05003050000068238-E0MEcgpTUzf820250305

05-Mar-2025 14:21:23

703

899.5000

XLON

05003050000068033-E0MEcgpTV0xp20250305

05-Mar-2025 14:21:34

301

899.0000

XLON

07003070000068170-E0MEcgpTV1Al20250305

05-Mar-2025 14:21:40

631

898.0000

XLON

07003070000068337-E0MEcgpTV1Nd20250305

05-Mar-2025 14:23:36

524

898.0000

XLON

05003050000068669-E0MEcgpTV3Op20250305

05-Mar-2025 14:24:47

35

898.0000

XLON

05003050000068669-E0MEcgpTV5WJ20250305

05-Mar-2025 14:24:47

523

898.0000

XLON

05003050000068886-E0MEcgpTV5WV20250305

05-Mar-2025 14:25:40

559

897.5000

XLON

07003070000068614-E0MEcgpTV7rV20250305

05-Mar-2025 14:28:22

919

898.0000

XLON

07003070000069362-E0MEcgpTVDTi20250305

05-Mar-2025 14:28:38

290

898.5000

XLON

05003050000069904-E0MEcgpTVDuM20250305

05-Mar-2025 14:28:42

919

897.5000

XLON

05003050000069317-E0MEcgpTVDze20250305

05-Mar-2025 14:28:42

551

897.0000

XLON

07003070000069363-E0MEcgpTVE0L20250305

05-Mar-2025 14:28:43

62

897.0000

XLON

07003070000069363-E0MEcgpTVE1K20250305

05-Mar-2025 14:31:06

296

897.5000

XLON

07003070000070771-E0MEcgpTVKmL20250305

05-Mar-2025 14:31:06

517

897.5000

XLON

07003070000070771-E0MEcgpTVKmJ20250305

05-Mar-2025 14:31:08

1587

897.0000

XLON

07003070000070299-E0MEcgpTVKqw20250305

05-Mar-2025 14:32:45

1048

896.5000

XLON

05003050000071414-E0MEcgpTVQ3e20250305

05-Mar-2025 14:32:58

652

896.0000

XLON

07003070000070772-E0MEcgpTVQql20250305

05-Mar-2025 14:33:35

565

895.0000

XLON

07003070000071192-E0MEcgpTVSqk20250305

05-Mar-2025 14:33:35

326

895.0000

XLON

07003070000071192-E0MEcgpTVSqm20250305

05-Mar-2025 14:36:05

21

894.5000

XLON

07003070000072431-E0MEcgpTVacR20250305

05-Mar-2025 14:36:05

50

894.5000

XLON

07003070000072431-E0MEcgpTVacV20250305

05-Mar-2025 14:36:05

97

894.5000

XLON

07003070000072431-E0MEcgpTVacT20250305

05-Mar-2025 14:36:05

870

894.5000

XLON

07003070000072431-E0MEcgpTVacP20250305

05-Mar-2025 14:36:06

97

894.5000

XLON

05003050000072493-E0MEcgpTVafa20250305

05-Mar-2025 14:36:45

1110

894.0000

XLON

05003050000071977-E0MEcgpTVcxb20250305

05-Mar-2025 14:38:00

487

895.5000

XLON

07003070000072908-E0MEcgpTVgOi20250305

05-Mar-2025 14:38:00

435

895.5000

XLON

07003070000072908-E0MEcgpTVgOg20250305

05-Mar-2025 14:38:20

141

896.0000

XLON

05003050000073247-E0MEcgpTVhrk20250305

05-Mar-2025 14:38:20

106

896.0000

XLON

05003050000073247-E0MEcgpTVhro20250305

05-Mar-2025 14:38:20

107

896.0000

XLON

05003050000073247-E0MEcgpTVhrm20250305

05-Mar-2025 14:38:49

362

895.5000

XLON

07003070000073147-E0MEcgpTVjJQ20250305

05-Mar-2025 14:38:49

448

895.5000

XLON

07003070000073148-E0MEcgpTVjJS20250305

05-Mar-2025 14:40:07

839

896.0000

XLON

05003050000073788-E0MEcgpTVnB020250305

05-Mar-2025 14:41:46

855

898.0000

XLON

05003050000074442-E0MEcgpTVrR420250305

05-Mar-2025 14:41:46

44

898.0000

XLON

05003050000074442-E0MEcgpTVrR220250305

05-Mar-2025 14:41:46

714

898.0000

XLON

05003050000074449-E0MEcgpTVrR620250305

05-Mar-2025 14:43:41

1054

898.5000

XLON

05003050000074988-E0MEcgpTVv4P20250305

05-Mar-2025 14:43:43

534

898.0000

XLON

07003070000074878-E0MEcgpTVv6D20250305

05-Mar-2025 14:43:43

219

898.0000

XLON

07003070000074492-E0MEcgpTVv6B20250305

05-Mar-2025 14:44:14

248

897.5000

XLON

05003050000075018-E0MEcgpTVvvh20250305

05-Mar-2025 14:45:39

3

897.5000

XLON

05003050000075647-E0MEcgpTVyOu20250305

05-Mar-2025 14:46:03

20

898.0000

XLON

07003070000075680-E0MEcgpTVyzz20250305

05-Mar-2025 14:46:03

109

898.0000

XLON

07003070000075680-E0MEcgpTVz0120250305

05-Mar-2025 14:46:03

107

898.0000

XLON

07003070000075680-E0MEcgpTVz0320250305

05-Mar-2025 14:46:06

121

898.0000

XLON

07003070000075696-E0MEcgpTVz9N20250305

05-Mar-2025 14:46:06

128

898.0000

XLON

07003070000075696-E0MEcgpTVz9P20250305

05-Mar-2025 14:46:06

120

898.0000

XLON

07003070000075696-E0MEcgpTVz9L20250305

05-Mar-2025 14:46:36

851

898.0000

XLON

05003050000075970-E0MEcgpTVzwl20250305

05-Mar-2025 14:46:50

751

897.5000

XLON

05003050000075647-E0MEcgpTW0Pc20250305

05-Mar-2025 14:48:42

78

897.5000

XLON

07003070000076519-E0MEcgpTW5Qf20250305

05-Mar-2025 14:48:42

635

897.5000

XLON

07003070000076561-E0MEcgpTW5Qh20250305

05-Mar-2025 14:48:42

746

897.5000

XLON

07003070000076519-E0MEcgpTW5Qd20250305

05-Mar-2025 14:48:42

216

897.5000

XLON

05003050000076719-E0MEcgpTW5Qj20250305

05-Mar-2025 14:51:29

839

898.0000

XLON

05003050000077448-E0MEcgpTWCS220250305

05-Mar-2025 14:51:30

847

898.0000

XLON

07003070000077425-E0MEcgpTWCTk20250305

05-Mar-2025 14:52:18

106

898.5000

XLON

05003050000077809-E0MEcgpTWEkO20250305

05-Mar-2025 14:52:18

106

898.5000

XLON

05003050000077809-E0MEcgpTWEkQ20250305

05-Mar-2025 14:52:18

244

898.5000

XLON

05003050000077809-E0MEcgpTWEkI20250305

05-Mar-2025 14:52:18

258

898.0000

XLON

07003070000077617-E0MEcgpTWEkc20250305

05-Mar-2025 14:52:18

362

898.5000

XLON

05003050000077809-E0MEcgpTWEkK20250305

05-Mar-2025 14:52:18

128

898.5000

XLON

05003050000077809-E0MEcgpTWEkM20250305

05-Mar-2025 14:53:12

57

898.0000

XLON

07003070000077617-E0MEcgpTWGv720250305

05-Mar-2025 14:53:12

460

898.0000

XLON

07003070000077617-E0MEcgpTWGv520250305

05-Mar-2025 14:54:02

837

898.0000

XLON

05003050000078259-E0MEcgpTWJ8C20250305

05-Mar-2025 14:54:03

839

897.5000

XLON

07003070000077115-E0MEcgpTWJAa20250305

05-Mar-2025 14:56:06

889

898.5000

XLON

05003050000078861-E0MEcgpTWNTs20250305

05-Mar-2025 14:56:38

384

899.0000

XLON

05003050000078969-E0MEcgpTWOm720250305

05-Mar-2025 14:56:38

382

899.0000

XLON

07003070000078775-E0MEcgpTWOm920250305

05-Mar-2025 14:57:22

239

898.0000

XLON

07003070000078482-E0MEcgpTWQPt20250305

05-Mar-2025 14:57:22

517

898.0000

XLON

07003070000078482-E0MEcgpTWQPq20250305

05-Mar-2025 14:57:22

422

898.5000

XLON

05003050000078905-E0MEcgpTWQMQ20250305

05-Mar-2025 14:58:28

794

898.5000

XLON

07003070000079375-E0MEcgpTWSLb20250305

05-Mar-2025 14:58:28

756

898.5000

XLON

05003050000079570-E0MEcgpTWSLZ20250305

05-Mar-2025 14:58:28

126

898.5000

XLON

07003070000079375-E0MEcgpTWSLd20250305

05-Mar-2025 15:00:04

750

899.5000

XLON

05003050000080228-E0MEcgpTWWie20250305

05-Mar-2025 15:00:31

238

899.5000

XLON

07003070000080416-E0MEcgpTWYuI20250305

05-Mar-2025 15:01:12

949

899.5000

XLON

05003050000080852-E0MEcgpTWb3T20250305

05-Mar-2025 15:01:33

767

899.0000

XLON

05003050000080585-E0MEcgpTWbzB20250305

05-Mar-2025 15:03:30

852

900.0000

XLON

07003070000081198-E0MEcgpTWi4c20250305

05-Mar-2025 15:03:30

399

899.5000

XLON

05003050000081127-E0MEcgpTWi5Z20250305

05-Mar-2025 15:04:26

1037

902.0000

XLON

05003050000081942-E0MEcgpTWl1J20250305

05-Mar-2025 15:04:50

801

901.5000

XLON

07003070000081804-E0MEcgpTWm3p20250305

05-Mar-2025 15:07:46

662

902.5000

XLON

05003050000082977-E0MEcgpTWtol20250305

05-Mar-2025 15:07:46

245

902.5000

XLON

05003050000082977-E0MEcgpTWtoi20250305

05-Mar-2025 15:08:28

325

902.0000

XLON

05003050000082485-E0MEcgpTWvOn20250305

05-Mar-2025 15:08:28

848

902.0000

XLON

05003050000082485-E0MEcgpTWvOs20250305

05-Mar-2025 15:08:37

1082

901.0000

XLON

07003070000082326-E0MEcgpTWvnY20250305

05-Mar-2025 15:09:40

508

902.5000

XLON

05003050000083674-E0MEcgpTWz0220250305

05-Mar-2025 15:09:40

322

902.5000

XLON

07003070000083495-E0MEcgpTWz0420250305

05-Mar-2025 15:09:40

116

903.0000

XLON

07003070000083494-E0MEcgpTWyzQ20250305

05-Mar-2025 15:09:40

124

903.0000

XLON

07003070000083494-E0MEcgpTWyzK20250305

05-Mar-2025 15:09:40

108

903.0000

XLON

07003070000083494-E0MEcgpTWyzM20250305

05-Mar-2025 15:09:40

362

903.0000

XLON

07003070000083494-E0MEcgpTWyzI20250305

05-Mar-2025 15:09:40

119

903.0000

XLON

07003070000083494-E0MEcgpTWyzO20250305

05-Mar-2025 15:11:41

1145

901.5000

XLON

07003070000083966-E0MEcgpTX46i20250305

05-Mar-2025 15:13:42

916

901.0000

XLON

05003050000084167-E0MEcgpTX8xD20250305

05-Mar-2025 15:13:42

456

900.5000

XLON

05003050000084613-E0MEcgpTX8y420250305

05-Mar-2025 15:15:36

548

901.0000

XLON

05003050000085241-E0MEcgpTXDX620250305

05-Mar-2025 15:15:36

517

901.0000

XLON

05003050000085241-E0MEcgpTXDX420250305

05-Mar-2025 15:16:04

846

900.0000

XLON

07003070000084743-E0MEcgpTXEle20250305

05-Mar-2025 15:16:04

228

900.0000

XLON

05003050000084451-E0MEcgpTXElc20250305

05-Mar-2025 15:17:06

510

899.5000

XLON

05003050000085242-E0MEcgpTXHAG20250305

05-Mar-2025 15:18:15

1187

900.0000

XLON

05003050000085982-E0MEcgpTXJnf20250305

05-Mar-2025 15:18:30

554

900.0000

XLON

07003070000085775-E0MEcgpTXKUA20250305

05-Mar-2025 15:23:28

1262

901.5000

XLON

05003050000087377-E0MEcgpTXYGd20250305

05-Mar-2025 15:23:30

449

901.5000

XLON

07003070000087100-E0MEcgpTXYOH20250305

05-Mar-2025 15:23:33

387

901.0000

XLON

05003050000087395-E0MEcgpTXYVx20250305

05-Mar-2025 15:25:50

1113

901.0000

XLON

05003050000087790-E0MEcgpTXdmU20250305

05-Mar-2025 15:26:09

1220

901.0000

XLON

05003050000088027-E0MEcgpTXeSn20250305

05-Mar-2025 15:27:46

1181

901.5000

XLON

05003050000088490-E0MEcgpTXjMf20250305

05-Mar-2025 15:28:31

417

900.5000

XLON

07003070000087102-E0MEcgpTXl3320250305

05-Mar-2025 15:28:31

853

900.5000

XLON

07003070000086464-E0MEcgpTXl2z20250305

05-Mar-2025 15:31:39

219

901.0000

XLON

07003070000089229-E0MEcgpTXtiI20250305

05-Mar-2025 15:31:39

675

901.0000

XLON

05003050000089514-E0MEcgpTXtiG20250305

05-Mar-2025 15:34:10

548

901.5000

XLON

07003070000089679-E0MEcgpTXzoB20250305

05-Mar-2025 15:34:10

417

901.5000

XLON

07003070000089679-E0MEcgpTXzo920250305

05-Mar-2025 15:34:11

125

901.5000

XLON

07003070000090256-E0MEcgpTXzqo20250305

05-Mar-2025 15:34:11

600

901.5000

XLON

07003070000090256-E0MEcgpTXzqs20250305

05-Mar-2025 15:34:11

135

901.5000

XLON

07003070000090256-E0MEcgpTXzqu20250305

05-Mar-2025 15:34:11

420

901.5000

XLON

07003070000090256-E0MEcgpTXzqk20250305

05-Mar-2025 15:34:11

107

901.5000

XLON

07003070000090256-E0MEcgpTXzqm20250305

05-Mar-2025 15:34:11

114

901.5000

XLON

07003070000090256-E0MEcgpTXzqq20250305

05-Mar-2025 15:35:08

1074

901.5000

XLON

07003070000090529-E0MEcgpTY1k920250305

05-Mar-2025 15:36:17

888

902.0000

XLON

07003070000090896-E0MEcgpTY4zp20250305

05-Mar-2025 15:37:07

311

902.0000

XLON

05003050000091382-E0MEcgpTY6jV20250305

05-Mar-2025 15:37:47

176

901.5000

XLON

07003070000091350-E0MEcgpTY7n220250305

05-Mar-2025 15:37:47

122

901.5000

XLON

07003070000091350-E0MEcgpTY7mw20250305

05-Mar-2025 15:37:47

126

901.5000

XLON

07003070000091350-E0MEcgpTY7my20250305

05-Mar-2025 15:37:47

107

901.5000

XLON

07003070000091350-E0MEcgpTY7n020250305

05-Mar-2025 15:38:01

870

901.0000

XLON

05003050000089817-E0MEcgpTY85g20250305

05-Mar-2025 15:39:28

56

901.0000

XLON

05003050000092015-E0MEcgpTYAyN20250305

05-Mar-2025 15:40:05

1109

901.5000

XLON

07003070000091951-E0MEcgpTYCHk20250305

05-Mar-2025 15:41:35

548

902.5000

XLON

05003050000092573-E0MEcgpTYFhB20250305

05-Mar-2025 15:41:35

91

902.5000

XLON

05003050000092573-E0MEcgpTYFhJ20250305

05-Mar-2025 15:41:35

472

902.5000

XLON

05003050000092573-E0MEcgpTYFhF20250305

05-Mar-2025 15:41:35

257

902.5000

XLON

05003050000092573-E0MEcgpTYFhH20250305

05-Mar-2025 15:41:35

499

902.5000

XLON

05003050000092573-E0MEcgpTYFhD20250305

05-Mar-2025 15:42:42

1077

902.0000

XLON

05003050000092438-E0MEcgpTYI8W20250305

05-Mar-2025 15:44:00

517

902.0000

XLON

07003070000092862-E0MEcgpTYKki20250305

05-Mar-2025 15:44:00

195

902.0000

XLON

07003070000092862-E0MEcgpTYKke20250305

05-Mar-2025 15:44:00

202

902.0000

XLON

07003070000092862-E0MEcgpTYKkl20250305

05-Mar-2025 15:44:56

337

902.0000

XLON

05003050000093405-E0MEcgpTYMIm20250305

05-Mar-2025 15:44:56

503

902.0000

XLON

05003050000093405-E0MEcgpTYMIq20250305

05-Mar-2025 15:45:58

160

902.0000

XLON

05003050000093771-E0MEcgpTYOIR20250305

05-Mar-2025 15:45:58

162

902.0000

XLON

05003050000093771-E0MEcgpTYOIK20250305

05-Mar-2025 15:46:07

17

902.0000

XLON

05003050000093817-E0MEcgpTYOc820250305

05-Mar-2025 15:46:07

887

902.0000

XLON

05003050000093817-E0MEcgpTYOcA20250305

05-Mar-2025 15:47:07

198

902.0000

XLON

05003050000094152-E0MEcgpTYRA820250305

05-Mar-2025 15:47:54

1283

901.5000

XLON

05003050000094297-E0MEcgpTYSqM20250305

05-Mar-2025 15:48:32

838

901.0000

XLON

05003050000093024-E0MEcgpTYUDK20250305

05-Mar-2025 15:48:32

820

901.0000

XLON

05003050000092015-E0MEcgpTYUDI20250305

05-Mar-2025 15:51:07

392

901.5000

XLON

07003070000095116-E0MEcgpTYa2d20250305

05-Mar-2025 15:51:07

495

901.5000

XLON

07003070000095116-E0MEcgpTYa2f20250305

05-Mar-2025 15:51:21

517

901.0000

XLON

05003050000095045-E0MEcgpTYahy20250305

05-Mar-2025 15:51:21

431

901.0000

XLON

05003050000095045-E0MEcgpTYai020250305

05-Mar-2025 15:51:23

948

900.5000

XLON

05003050000094788-E0MEcgpTYap820250305

05-Mar-2025 15:53:43

1063

900.0000

XLON

05003050000095763-E0MEcgpTYfHM20250305

05-Mar-2025 15:55:04

290

900.0000

XLON

05003050000096209-E0MEcgpTYhSK20250305

05-Mar-2025 15:55:25

341

900.0000

XLON

05003050000096209-E0MEcgpTYhxm20250305

05-Mar-2025 15:55:30

455

900.0000

XLON

05003050000096209-E0MEcgpTYi6020250305

05-Mar-2025 15:56:07

5

900.0000

XLON

05003050000096778-E0MEcgpTYjPx20250305

05-Mar-2025 15:56:07

18

900.0000

XLON

05003050000096778-E0MEcgpTYjPr20250305

05-Mar-2025 15:56:07

858

900.0000

XLON

05003050000096778-E0MEcgpTYjPp20250305

05-Mar-2025 15:56:07

269

900.0000

XLON

05003050000096778-E0MEcgpTYjPv20250305

05-Mar-2025 15:56:07

97

900.0000

XLON

05003050000096778-E0MEcgpTYjPt20250305

05-Mar-2025 15:57:48

869

902.0000

XLON

07003070000097144-E0MEcgpTYmF420250305

05-Mar-2025 15:57:51

365

902.0000

XLON

07003070000097159-E0MEcgpTYmKP20250305

05-Mar-2025 15:59:15

231

901.5000

XLON

07003070000097099-E0MEcgpTYpNN20250305

05-Mar-2025 15:59:27

1305

901.5000

XLON

05003050000097870-E0MEcgpTYqCS20250305

05-Mar-2025 16:01:07

27

902.0000

XLON

07003070000098497-E0MEcgpTYtoa20250305

05-Mar-2025 16:01:07

570

902.0000

XLON

07003070000098497-E0MEcgpTYtoc20250305

05-Mar-2025 16:01:07

406

902.0000

XLON

07003070000098497-E0MEcgpTYtoY20250305

05-Mar-2025 16:01:07

320

902.0000

XLON

07003070000098497-E0MEcgpTYtoe20250305

05-Mar-2025 16:03:11

619

902.5000

XLON

07003070000099274-E0MEcgpTYyXt20250305

05-Mar-2025 16:03:11

135

902.5000

XLON

07003070000099274-E0MEcgpTYyXv20250305

05-Mar-2025 16:03:25

1256

902.0000

XLON

07003070000099106-E0MEcgpTYyz620250305

05-Mar-2025 16:03:40

230

901.0000

XLON

05003050000099389-E0MEcgpTYzfU20250305

05-Mar-2025 16:05:30

109

902.0000

XLON

07003070000100114-E0MEcgpTZ3L520250305

05-Mar-2025 16:05:30

41

902.0000

XLON

07003070000100114-E0MEcgpTZ3L720250305

05-Mar-2025 16:05:30

194

902.0000

XLON

07003070000100114-E0MEcgpTZ3L120250305

05-Mar-2025 16:05:30

129

902.0000

XLON

07003070000100114-E0MEcgpTZ3L320250305

05-Mar-2025 16:05:30

118

902.0000

XLON

07003070000100114-E0MEcgpTZ3Kz20250305

05-Mar-2025 16:05:30

233

902.0000

XLON

07003070000100114-E0MEcgpTZ3Kx20250305

05-Mar-2025 16:06:57

513

902.0000

XLON

05003050000100600-E0MEcgpTZ6BW20250305

05-Mar-2025 16:06:57

583

902.0000

XLON

05003050000100600-E0MEcgpTZ6BT20250305

05-Mar-2025 16:07:03

175

902.0000

XLON

05003050000100677-E0MEcgpTZ6PU20250305

05-Mar-2025 16:07:03

131

902.0000

XLON

05003050000100677-E0MEcgpTZ6PS20250305

05-Mar-2025 16:07:48

753

902.0000

XLON

07003070000100810-E0MEcgpTZ7y720250305

05-Mar-2025 16:08:34

116

902.0000

XLON

07003070000101018-E0MEcgpTZ9fi20250305

05-Mar-2025 16:08:34

582

902.0000

XLON

07003070000101018-E0MEcgpTZ9fe20250305

05-Mar-2025 16:08:34

119

902.0000

XLON

07003070000101018-E0MEcgpTZ9fg20250305

05-Mar-2025 16:09:25

107

902.0000

XLON

07003070000101292-E0MEcgpTZBHC20250305

05-Mar-2025 16:09:25

107

902.0000

XLON

07003070000101292-E0MEcgpTZBHG20250305

05-Mar-2025 16:09:25

442

902.0000

XLON

07003070000101292-E0MEcgpTZBHE20250305

05-Mar-2025 16:09:25

124

902.0000

XLON

07003070000101292-E0MEcgpTZBH820250305

05-Mar-2025 16:09:25

120

902.0000

XLON

07003070000101292-E0MEcgpTZBHA20250305

05-Mar-2025 16:10:18

1

902.0000

XLON

05003050000101731-E0MEcgpTZDDE20250305

05-Mar-2025 16:10:18

267

902.0000

XLON

05003050000101731-E0MEcgpTZDDC20250305

05-Mar-2025 16:10:18

473

902.0000

XLON

05003050000101731-E0MEcgpTZDDG20250305

05-Mar-2025 16:10:30

846

901.5000

XLON

05003050000100450-E0MEcgpTZDXP20250305

05-Mar-2025 16:10:30

156

901.5000

XLON

05003050000100450-E0MEcgpTZDXN20250305

05-Mar-2025 16:11:07

869

901.5000

XLON

05003050000102046-E0MEcgpTZFOb20250305

05-Mar-2025 16:11:07

13

901.5000

XLON

05003050000102046-E0MEcgpTZFOd20250305

05-Mar-2025 16:11:07

397

901.5000

XLON

05003050000102046-E0MEcgpTZFOZ20250305

05-Mar-2025 16:11:28

1310

901.0000

XLON

07003070000101916-E0MEcgpTZGc820250305

05-Mar-2025 16:13:49

216

901.0000

XLON

05003050000103157-E0MEcgpTZMXY20250305

05-Mar-2025 16:13:49

316

901.0000

XLON

05003050000103157-E0MEcgpTZMXa20250305

05-Mar-2025 16:14:27

229

901.0000

XLON

07003070000103272-E0MEcgpTZOHu20250305

05-Mar-2025 16:14:30

146

901.0000

XLON

05003050000103417-E0MEcgpTZOMq20250305

05-Mar-2025 16:14:30

730

901.0000

XLON

05003050000103417-E0MEcgpTZOMo20250305

05-Mar-2025 16:14:41

91

901.0000

XLON

07003070000103503-E0MEcgpTZOqX20250305

05-Mar-2025 16:14:41

208

901.0000

XLON

07003070000103503-E0MEcgpTZOqV20250305

05-Mar-2025 16:15:01

1124

900.5000

XLON

07003070000102597-E0MEcgpTZPfi20250305

05-Mar-2025 16:15:01

10

900.5000

XLON

07003070000102597-E0MEcgpTZPfl20250305

05-Mar-2025 16:15:35

216

901.0000

XLON

07003070000104146-E0MEcgpTZROC20250305

05-Mar-2025 16:16:07

860

901.0000

XLON

07003070000104373-E0MEcgpTZSNB20250305

05-Mar-2025 16:18:04

506

901.0000

XLON

05003050000105068-E0MEcgpTZW8820250305

05-Mar-2025 16:18:04

589

901.0000

XLON

05003050000104889-E0MEcgpTZW8220250305

05-Mar-2025 16:18:04

814

901.5000

XLON

05003050000105104-E0MEcgpTZW7c20250305

05-Mar-2025 16:18:04

462

901.0000

XLON

07003070000104797-E0MEcgpTZW8420250305

05-Mar-2025 16:19:28

396

901.0000

XLON

05003050000105666-E0MEcgpTZYkT20250305

05-Mar-2025 16:19:28

119

901.0000

XLON

05003050000105666-E0MEcgpTZYkV20250305

05-Mar-2025 16:19:28

107

901.0000

XLON

05003050000105666-E0MEcgpTZYkR20250305

05-Mar-2025 16:19:28

128

901.0000

XLON

05003050000105666-E0MEcgpTZYkX20250305

05-Mar-2025 16:19:28

980

901.0000

XLON

05003050000105666-E0MEcgpTZYkP20250305

05-Mar-2025 16:19:34

505

900.5000

XLON

05003050000104839-E0MEcgpTZZ2520250305

05-Mar-2025 16:19:34

257

900.5000

XLON

05003050000105239-E0MEcgpTZZ2920250305

05-Mar-2025 16:19:49

921

900.0000

XLON

07003070000105137-E0MEcgpTZZRU20250305

05-Mar-2025 16:19:50

697

899.5000

XLON

07003070000105560-E0MEcgpTZZT120250305

05-Mar-2025 16:20:29

518

898.0000

XLON

05003050000105773-E0MEcgpTZbMC20250305

05-Mar-2025 16:21:45

1171

898.0000

XLON

07003070000106274-E0MEcgpTZeLJ20250305

05-Mar-2025 16:22:01

1088

897.5000

XLON

05003050000106380-E0MEcgpTZegu20250305

05-Mar-2025 16:23:00

919

897.0000

XLON

05003050000107001-E0MEcgpTZgPb20250305

05-Mar-2025 16:23:40

293

897.0000

XLON

05003050000107319-E0MEcgpTZhb820250305

05-Mar-2025 16:23:45

209

896.5000

XLON

07003070000106935-E0MEcgpTZhhy20250305

05-Mar-2025 16:23:57

198

896.0000

XLON

05003050000106760-E0MEcgpTZi3Z20250305

05-Mar-2025 16:23:57

639

896.0000

XLON

05003050000106760-E0MEcgpTZi3b20250305

05-Mar-2025 16:25:35

214

895.5000

XLON

07003070000107547-E0MEcgpTZlFx20250305

05-Mar-2025 16:25:35

169

895.5000

XLON

07003070000107220-E0MEcgpTZlFt20250305

05-Mar-2025 16:25:35

677

895.5000

XLON

07003070000107220-E0MEcgpTZlFv20250305

05-Mar-2025 16:26:01

162

895.0000

XLON

05003050000107632-E0MEcgpTZmDB20250305

05-Mar-2025 16:26:01

1110

895.0000

XLON

05003050000107632-E0MEcgpTZmDE20250305

05-Mar-2025 16:26:31

180

895.0000

XLON

05003050000108587-E0MEcgpTZnFi20250305

05-Mar-2025 16:26:38

650

895.0000

XLON

05003050000108587-E0MEcgpTZnav20250305

05-Mar-2025 16:27:54

69

895.5000

XLON

05003050000109059-E0MEcgpTZqIu20250305

05-Mar-2025 16:27:58

287

895.5000

XLON

05003050000109059-E0MEcgpTZqSi20250305

05-Mar-2025 16:27:58

770

895.5000

XLON

07003070000109004-E0MEcgpTZqSk20250305

 

 

 

For further information please contact:

 

Beazley plc

Lorna Edwards

+44 (0) 207 667 0782

 

Note to editors:

 

Beazley plc (BEZ.L), is the parent company of specialist insurance businesses with operations in Europe, North America, Latin America, and Asia. Beazley manages seven Lloyd's syndicates and, in 2024, underwrote gross premiums worldwide of $6,164.1million. All Lloyd's syndicates are rated A by A.M. Best.

 

Beazley's underwriters in the United States focus on writing a range of specialist insurance products. In the admitted market, coverage is provided by Beazley Insurance Company, Inc., an A.M. Best A rated carrier licensed in all 50 states and its subsidiary, Beazley America Insurance Company, Inc. In the surplus lines market, coverage is provided by the Beazley syndicates at Lloyd's, and from 1 January 2024, also from Beazley Excess and Surplus Insurance, Inc.

 

Beazley's European insurance company, Beazley Insurance dac, is regulated by the Central Bank of Ireland and is A rated by A.M. Best and A+ by Fitch.

 

Beazley is a market leader in many of its chosen lines, which include Professional Indemnity, Cyber Liability, Property, Marine, Reinsurance, Accident and Life, and Political Risks and Contingency business.

 

For more information please go to: www.beazley.com

 

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
 
 
POSBRGDXRUGDGUU
Beazley (LSE:BEZ)
Historical Stock Chart
From Feb 2025 to Mar 2025 Click Here for more Beazley Charts.
Beazley (LSE:BEZ)
Historical Stock Chart
From Mar 2024 to Mar 2025 Click Here for more Beazley Charts.