-
26 September 2025 23:09:45
- Source: Sharecast
Transactions in own shares
Beazley plc ('Beazley' or the 'Company') announces that on 25 September 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: 25 September 2025
Number of ordinary shares purchased: 349,403
Highest price paid per share: 873.00p
Lowest price paid per share: 845.50p
Volume weighted average price paid per share: 866.3242p
Since the announcement of the share repurchase programme on 5 March 2025, Beazley has purchased 37,207,297 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 |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
2025-09-25 |
08:02:00 |
502 |
846.0000 |
XLON |
07002070000003965-E0OcWX9k9dyf |
|
2025-09-25 |
08:02:31 |
1,554 |
845.5000 |
XLON |
07002070000003584-E0OcWX9k9fMg |
|
2025-09-25 |
08:07:28 |
415 |
846.5000 |
XLON |
07002070000004713-E0OcWX9k9s7H |
|
2025-09-25 |
08:15:30 |
350 |
850.5000 |
XLON |
05002050000006416-E0OcWX9kA69I |
|
2025-09-25 |
08:15:30 |
166 |
850.5000 |
XLON |
05002050000006416-E0OcWX9kA69K |
|
2025-09-25 |
08:15:31 |
1,037 |
850.5000 |
XLON |
07002070000006387-E0OcWX9kA6Dg |
|
2025-09-25 |
08:15:39 |
1,049 |
850.5000 |
XLON |
05002050000006432-E0OcWX9kA6WE |
|
2025-09-25 |
08:15:39 |
323 |
850.5000 |
XLON |
07002070000006399-E0OcWX9kA6WM |
|
2025-09-25 |
08:15:40 |
299 |
850.5000 |
XLON |
07002070000006492-E0OcWX9kA6Zx |
|
2025-09-25 |
08:15:41 |
300 |
850.5000 |
XLON |
05002050000006543-E0OcWX9kA6gR |
|
2025-09-25 |
08:15:48 |
1,383 |
850.5000 |
XLON |
05002050000006543-E0OcWX9kA6vI |
|
2025-09-25 |
08:15:48 |
212 |
850.5000 |
XLON |
05002050000006543-E0OcWX9kA6vK |
|
2025-09-25 |
08:15:48 |
336 |
850.5000 |
XLON |
05002050000006550-E0OcWX9kA6vM |
|
2025-09-25 |
08:15:49 |
350 |
850.5000 |
XLON |
05002050000006649-E0OcWX9kA6xJ |
|
2025-09-25 |
08:15:50 |
1,176 |
850.5000 |
XLON |
07002070000006646-E0OcWX9kA70A |
|
2025-09-25 |
08:17:26 |
342 |
851.5000 |
XLON |
07002070000007722-E0OcWX9kA9oM |
|
2025-09-25 |
08:18:05 |
887 |
852.0000 |
XLON |
05002050000007935-E0OcWX9kABAX |
|
2025-09-25 |
08:18:06 |
344 |
852.0000 |
XLON |
05002050000008249-E0OcWX9kABD4 |
|
2025-09-25 |
08:18:20 |
631 |
852.0000 |
XLON |
07002070000008200-E0OcWX9kABTv |
|
2025-09-25 |
08:18:21 |
153 |
852.0000 |
XLON |
05002050000008418-E0OcWX9kABVl |
|
2025-09-25 |
08:18:21 |
344 |
852.0000 |
XLON |
05002050000008418-E0OcWX9kABVn |
|
2025-09-25 |
08:18:24 |
663 |
851.5000 |
XLON |
07002070000007729-E0OcWX9kABZ4 |
|
2025-09-25 |
08:18:24 |
910 |
852.0000 |
XLON |
07002070000008372-E0OcWX9kABYb |
|
2025-09-25 |
08:20:01 |
261 |
852.0000 |
XLON |
07002070000009471-E0OcWX9kAEPM |
|
2025-09-25 |
08:20:01 |
63 |
852.0000 |
XLON |
07002070000009471-E0OcWX9kAEPO |
|
2025-09-25 |
08:20:02 |
162 |
852.0000 |
XLON |
05002050000009551-E0OcWX9kAEXR |
|
2025-09-25 |
08:20:02 |
740 |
852.0000 |
XLON |
05002050000009551-E0OcWX9kAEXU |
|
2025-09-25 |
08:20:24 |
885 |
852.0000 |
XLON |
07002070000009509-E0OcWX9kAFAd |
|
2025-09-25 |
08:20:25 |
317 |
852.0000 |
XLON |
05002050000009827-E0OcWX9kAFCw |
|
2025-09-25 |
08:20:26 |
1,540 |
852.0000 |
XLON |
05002050000009834-E0OcWX9kAFF2 |
|
2025-09-25 |
08:20:47 |
906 |
851.5000 |
XLON |
05002050000008499-E0OcWX9kAFbc |
|
2025-09-25 |
08:21:01 |
53 |
851.5000 |
XLON |
07002070000010083-E0OcWX9kAFsU |
|
2025-09-25 |
08:21:01 |
661 |
851.5000 |
XLON |
07002070000010083-E0OcWX9kAFsW |
|
2025-09-25 |
08:21:40 |
54 |
851.0000 |
XLON |
07002070000006859-E0OcWX9kAH5I |
|
2025-09-25 |
08:21:40 |
657 |
851.0000 |
XLON |
07002070000006859-E0OcWX9kAH5K |
|
2025-09-25 |
08:23:41 |
832 |
852.0000 |
XLON |
05002050000011169-E0OcWX9kAJaV |
|
2025-09-25 |
08:23:41 |
732 |
852.5000 |
XLON |
05002050000011805-E0OcWX9kAJZC |
|
2025-09-25 |
08:24:21 |
715 |
851.5000 |
XLON |
07002070000012218-E0OcWX9kAKYj |
|
2025-09-25 |
08:25:21 |
263 |
852.0000 |
XLON |
05002050000012837-E0OcWX9kALuw |
|
2025-09-25 |
08:25:21 |
419 |
852.0000 |
XLON |
05002050000012837-E0OcWX9kALuy |
|
2025-09-25 |
08:26:20 |
655 |
852.0000 |
XLON |
07002070000013162-E0OcWX9kANBf |
|
2025-09-25 |
08:30:34 |
779 |
852.0000 |
XLON |
05002050000013802-E0OcWX9kASQj |
|
2025-09-25 |
08:30:34 |
409 |
852.0000 |
XLON |
05002050000015714-E0OcWX9kASQn |
|
2025-09-25 |
08:35:40 |
1,278 |
851.5000 |
XLON |
07002070000016046-E0OcWX9kAYng |
|
2025-09-25 |
08:35:40 |
581 |
851.5000 |
XLON |
07002070000016046-E0OcWX9kAYne |
|
2025-09-25 |
08:36:07 |
123 |
852.0000 |
XLON |
05002050000020011-E0OcWX9kAZFy |
|
2025-09-25 |
08:36:07 |
897 |
852.0000 |
XLON |
05002050000020011-E0OcWX9kAZG2 |
|
2025-09-25 |
08:39:34 |
751 |
853.5000 |
XLON |
05002050000021530-E0OcWX9kAdb8 |
|
2025-09-25 |
08:39:35 |
1,482 |
853.5000 |
XLON |
05002050000022279-E0OcWX9kAddb |
|
2025-09-25 |
08:39:36 |
126 |
853.5000 |
XLON |
07002070000022139-E0OcWX9kAdfU |
|
2025-09-25 |
08:39:36 |
340 |
853.5000 |
XLON |
07002070000022139-E0OcWX9kAdfW |
|
2025-09-25 |
08:39:37 |
966 |
853.5000 |
XLON |
05002050000022312-E0OcWX9kAdgP |
|
2025-09-25 |
08:40:05 |
343 |
853.5000 |
XLON |
07002070000022339-E0OcWX9kAeHv |
|
2025-09-25 |
08:40:05 |
1,073 |
853.5000 |
XLON |
07002070000022339-E0OcWX9kAeHx |
|
2025-09-25 |
08:40:23 |
70 |
853.0000 |
XLON |
07002070000020171-E0OcWX9kAeky |
|
2025-09-25 |
08:41:33 |
61 |
853.0000 |
XLON |
07002070000020171-E0OcWX9kAfsc |
|
2025-09-25 |
08:46:32 |
55 |
854.0000 |
XLON |
07002070000024716-E0OcWX9kAkvo |
|
2025-09-25 |
08:46:35 |
645 |
854.0000 |
XLON |
07002070000024716-E0OcWX9kAkxG |
|
2025-09-25 |
08:48:57 |
908 |
855.0000 |
XLON |
07002070000027639-E0OcWX9kAn0Z |
|
2025-09-25 |
08:49:23 |
1,240 |
855.0000 |
XLON |
07002070000027647-E0OcWX9kAnUO |
|
2025-09-25 |
08:49:24 |
152 |
855.0000 |
XLON |
07002070000027885-E0OcWX9kAnVG |
|
2025-09-25 |
08:49:25 |
460 |
855.0000 |
XLON |
07002070000027893-E0OcWX9kAnW0 |
|
2025-09-25 |
08:49:25 |
152 |
855.0000 |
XLON |
07002070000027893-E0OcWX9kAnW2 |
|
2025-09-25 |
08:49:30 |
1,189 |
855.0000 |
XLON |
07002070000027904-E0OcWX9kAnXx |
|
2025-09-25 |
08:49:49 |
1,542 |
855.0000 |
XLON |
05002050000028180-E0OcWX9kAnvY |
|
2025-09-25 |
08:50:27 |
60 |
854.5000 |
XLON |
07002070000027549-E0OcWX9kApGV |
|
2025-09-25 |
08:56:13 |
940 |
857.0000 |
XLON |
05002050000031897-E0OcWX9kAvSL |
|
2025-09-25 |
08:56:14 |
668 |
857.0000 |
XLON |
07002070000031746-E0OcWX9kAvTD |
|
2025-09-25 |
08:56:14 |
55 |
857.0000 |
XLON |
07002070000031746-E0OcWX9kAvTG |
|
2025-09-25 |
08:56:30 |
1,301 |
857.0000 |
XLON |
05002050000031940-E0OcWX9kAvs4 |
|
2025-09-25 |
08:56:50 |
1,016 |
857.0000 |
XLON |
05002050000032227-E0OcWX9kAw8x |
|
2025-09-25 |
08:59:23 |
1,021 |
857.0000 |
XLON |
05002050000032687-E0OcWX9kAxye |
|
2025-09-25 |
09:01:08 |
1,014 |
857.5000 |
XLON |
05002050000036032-E0OcWX9kAznw |
|
2025-09-25 |
09:01:34 |
970 |
857.0000 |
XLON |
07002070000034060-E0OcWX9kB04f |
|
2025-09-25 |
09:02:08 |
474 |
857.0000 |
XLON |
07002070000036825-E0OcWX9kB0cE |
|
2025-09-25 |
09:02:48 |
919 |
857.0000 |
XLON |
05002050000037633-E0OcWX9kB0wu |
|
2025-09-25 |
09:03:30 |
17 |
856.5000 |
XLON |
07002070000031146-E0OcWX9kB1p2 |
|
2025-09-25 |
09:03:30 |
799 |
856.5000 |
XLON |
07002070000031146-E0OcWX9kB1p4 |
|
2025-09-25 |
09:04:28 |
101 |
856.0000 |
XLON |
07002070000038871-E0OcWX9kB2pA |
|
2025-09-25 |
09:08:49 |
778 |
856.0000 |
XLON |
07002070000041764-E0OcWX9kB5cR |
|
2025-09-25 |
09:18:20 |
47 |
857.5000 |
XLON |
07002070000047661-E0OcWX9kBDUc |
|
2025-09-25 |
09:18:20 |
329 |
857.5000 |
XLON |
07002070000047661-E0OcWX9kBDUe |
|
2025-09-25 |
09:18:20 |
263 |
857.5000 |
XLON |
07002070000047661-E0OcWX9kBDUg |
|
2025-09-25 |
09:18:20 |
147 |
857.5000 |
XLON |
07002070000047661-E0OcWX9kBDUi |
|
2025-09-25 |
09:18:21 |
194 |
857.5000 |
XLON |
05002050000047931-E0OcWX9kBDWD |
|
2025-09-25 |
09:18:21 |
263 |
857.5000 |
XLON |
05002050000047931-E0OcWX9kBDWF |
|
2025-09-25 |
09:18:21 |
440 |
857.5000 |
XLON |
05002050000047931-E0OcWX9kBDWH |
|
2025-09-25 |
09:18:22 |
1,141 |
857.5000 |
XLON |
07002070000047684-E0OcWX9kBDYx |
|
2025-09-25 |
09:18:23 |
195 |
857.5000 |
XLON |
05002050000047955-E0OcWX9kBDa3 |
|
2025-09-25 |
09:18:23 |
440 |
857.5000 |
XLON |
05002050000047955-E0OcWX9kBDa5 |
|
2025-09-25 |
09:18:23 |
263 |
857.5000 |
XLON |
05002050000047955-E0OcWX9kBDa7 |
|
2025-09-25 |
09:18:23 |
700 |
857.5000 |
XLON |
05002050000047955-E0OcWX9kBDa9 |
|
2025-09-25 |
09:18:40 |
1,317 |
857.5000 |
XLON |
07002070000047721-E0OcWX9kBDpE |
|
2025-09-25 |
09:18:41 |
990 |
857.5000 |
XLON |
05002050000048129-E0OcWX9kBDrb |
|
2025-09-25 |
09:21:18 |
1,063 |
859.0000 |
XLON |
05002050000049483-E0OcWX9kBGB5 |
|
2025-09-25 |
09:21:25 |
1,331 |
861.5000 |
XLON |
05002050000049711-E0OcWX9kBGKr |
|
2025-09-25 |
09:22:58 |
205 |
861.5000 |
XLON |
07002070000050358-E0OcWX9kBHVX |
|
2025-09-25 |
09:22:58 |
1,251 |
861.5000 |
XLON |
07002070000050358-E0OcWX9kBHVZ |
|
2025-09-25 |
09:22:58 |
111 |
861.5000 |
XLON |
07002070000050358-E0OcWX9kBHVb |
|
2025-09-25 |
09:24:38 |
151 |
861.5000 |
XLON |
05002050000051410-E0OcWX9kBITw |
|
2025-09-25 |
09:24:38 |
100 |
861.5000 |
XLON |
05002050000051410-E0OcWX9kBITy |
|
2025-09-25 |
09:24:38 |
449 |
861.5000 |
XLON |
05002050000051410-E0OcWX9kBIU0 |
|
2025-09-25 |
09:26:58 |
717 |
862.0000 |
XLON |
07002070000051707-E0OcWX9kBJuc |
|
2025-09-25 |
09:31:29 |
855 |
862.5000 |
XLON |
07002070000055029-E0OcWX9kBO1T |
|
2025-09-25 |
09:31:30 |
463 |
862.5000 |
XLON |
05002050000055309-E0OcWX9kBO1v |
|
2025-09-25 |
09:31:30 |
945 |
862.5000 |
XLON |
05002050000055309-E0OcWX9kBO1y |
|
2025-09-25 |
09:31:33 |
162 |
862.5000 |
XLON |
05002050000055326-E0OcWX9kBO5g |
|
2025-09-25 |
09:34:31 |
750 |
864.5000 |
XLON |
07002070000056570-E0OcWX9kBQBa |
|
2025-09-25 |
09:34:31 |
208 |
864.5000 |
XLON |
07002070000056570-E0OcWX9kBQBc |
|
2025-09-25 |
09:34:31 |
404 |
864.5000 |
XLON |
07002070000056570-E0OcWX9kBQBe |
|
2025-09-25 |
09:35:31 |
850 |
864.5000 |
XLON |
05002050000057396-E0OcWX9kBR2Q |
|
2025-09-25 |
09:35:31 |
347 |
864.5000 |
XLON |
05002050000057396-E0OcWX9kBR2O |
|
2025-09-25 |
09:36:01 |
1,386 |
864.5000 |
XLON |
07002070000057404-E0OcWX9kBRVT |
|
2025-09-25 |
09:40:45 |
1,818 |
866.5000 |
XLON |
05002050000059832-E0OcWX9kBV0X |
|
2025-09-25 |
09:41:02 |
1,208 |
866.0000 |
XLON |
05002050000059944-E0OcWX9kBVKB |
|
2025-09-25 |
09:43:41 |
1,312 |
869.5000 |
XLON |
05002050000061437-E0OcWX9kBXo7 |
|
2025-09-25 |
09:44:21 |
557 |
869.5000 |
XLON |
05002050000061779-E0OcWX9kBYSW |
|
2025-09-25 |
09:44:21 |
607 |
869.5000 |
XLON |
05002050000061779-E0OcWX9kBYSY |
|
2025-09-25 |
09:45:28 |
1,302 |
868.0000 |
XLON |
07002070000060671-E0OcWX9kBZGb |
|
2025-09-25 |
09:47:50 |
802 |
868.0000 |
XLON |
07002070000062376-E0OcWX9kBauX |
|
2025-09-25 |
09:49:35 |
976 |
868.0000 |
XLON |
07002070000064025-E0OcWX9kBbz1 |
|
2025-09-25 |
09:51:01 |
582 |
868.0000 |
XLON |
07002070000064793-E0OcWX9kBcs7 |
|
2025-09-25 |
09:51:01 |
504 |
868.0000 |
XLON |
07002070000064793-E0OcWX9kBcsE |
|
2025-09-25 |
09:52:41 |
630 |
867.5000 |
XLON |
05002050000062607-E0OcWX9kBe2F |
|
2025-09-25 |
09:52:41 |
450 |
868.0000 |
XLON |
05002050000065960-E0OcWX9kBe1n |
|
2025-09-25 |
09:52:41 |
429 |
868.0000 |
XLON |
05002050000065960-E0OcWX9kBe1t |
|
2025-09-25 |
09:55:29 |
543 |
870.0000 |
XLON |
07002070000067112-E0OcWX9kBfzj |
|
2025-09-25 |
09:56:01 |
787 |
870.0000 |
XLON |
05002050000067657-E0OcWX9kBgQ4 |
|
2025-09-25 |
10:05:49 |
1,195 |
870.5000 |
XLON |
05002050000071518-E0OcWX9kBnHp |
|
2025-09-25 |
10:05:51 |
500 |
870.0000 |
XLON |
05002050000068435-E0OcWX9kBnJo |
|
2025-09-25 |
10:05:51 |
303 |
870.0000 |
XLON |
05002050000068435-E0OcWX9kBnJq |
|
2025-09-25 |
10:06:01 |
118 |
870.5000 |
XLON |
05002050000072714-E0OcWX9kBnQ2 |
|
2025-09-25 |
10:07:18 |
892 |
870.5000 |
XLON |
05002050000072714-E0OcWX9kBnyp |
|
2025-09-25 |
10:09:00 |
934 |
870.5000 |
XLON |
07002070000073144-E0OcWX9kBos2 |
|
2025-09-25 |
10:09:00 |
580 |
870.5000 |
XLON |
07002070000073144-E0OcWX9kBorx |
|
2025-09-25 |
10:10:59 |
1,165 |
871.0000 |
XLON |
07002070000074016-E0OcWX9kBqE7 |
|
2025-09-25 |
10:11:09 |
996 |
870.5000 |
XLON |
07002070000074760-E0OcWX9kBqMa |
|
2025-09-25 |
10:11:26 |
389 |
870.0000 |
XLON |
05002050000074255-E0OcWX9kBqYU |
|
2025-09-25 |
10:17:47 |
126 |
870.5000 |
XLON |
05002050000075778-E0OcWX9kBuh5 |
|
2025-09-25 |
10:17:47 |
126 |
870.5000 |
XLON |
05002050000075778-E0OcWX9kBuh8 |
|
2025-09-25 |
10:17:47 |
558 |
870.5000 |
XLON |
05002050000075778-E0OcWX9kBuhA |
|
2025-09-25 |
10:17:47 |
42 |
870.5000 |
XLON |
05002050000075778-E0OcWX9kBugz |
|
2025-09-25 |
10:17:47 |
84 |
870.5000 |
XLON |
05002050000075778-E0OcWX9kBuh3 |
|
2025-09-25 |
10:20:07 |
1,193 |
870.0000 |
XLON |
07002070000078620-E0OcWX9kBwUw |
|
2025-09-25 |
10:20:07 |
284 |
870.0000 |
XLON |
07002070000078620-E0OcWX9kBwV1 |
|
2025-09-25 |
10:22:00 |
1,060 |
871.0000 |
XLON |
05002050000079644-E0OcWX9kBxQS |
|
2025-09-25 |
10:22:41 |
632 |
871.0000 |
XLON |
07002070000080088-E0OcWX9kBxla |
|
2025-09-25 |
10:22:41 |
910 |
871.0000 |
XLON |
07002070000080088-E0OcWX9kBxlf |
|
2025-09-25 |
10:24:21 |
1,242 |
871.0000 |
XLON |
05002050000080959-E0OcWX9kByco |
|
2025-09-25 |
10:26:23 |
1,123 |
871.5000 |
XLON |
07002070000081462-E0OcWX9kC0Bd |
|
2025-09-25 |
10:26:32 |
1,123 |
871.0000 |
XLON |
05002050000081630-E0OcWX9kC0JO |
|
2025-09-25 |
10:27:41 |
429 |
871.0000 |
XLON |
07002070000082185-E0OcWX9kC0wU |
|
2025-09-25 |
10:27:41 |
238 |
871.0000 |
XLON |
07002070000082185-E0OcWX9kC0wW |
|
2025-09-25 |
10:29:21 |
419 |
871.5000 |
XLON |
07002070000082837-E0OcWX9kC1uu |
|
2025-09-25 |
10:29:21 |
122 |
871.5000 |
XLON |
07002070000082837-E0OcWX9kC1uw |
|
2025-09-25 |
10:32:14 |
712 |
871.5000 |
XLON |
07002070000083741-E0OcWX9kC4FM |
|
2025-09-25 |
10:32:41 |
27 |
871.5000 |
XLON |
05002050000084826-E0OcWX9kC4Vt |
|
2025-09-25 |
10:36:19 |
243 |
872.5000 |
XLON |
07002070000086424-E0OcWX9kC6KL |
|
2025-09-25 |
10:36:19 |
775 |
872.5000 |
XLON |
07002070000086424-E0OcWX9kC6KN |
|
2025-09-25 |
10:42:55 |
1,117 |
873.0000 |
XLON |
07002070000088913-E0OcWX9kCA6D |
|
2025-09-25 |
10:45:17 |
1,024 |
872.5000 |
XLON |
07002070000090289-E0OcWX9kCCem |
|
2025-09-25 |
10:46:01 |
1,128 |
872.5000 |
XLON |
05002050000092084-E0OcWX9kCE2u |
|
2025-09-25 |
10:47:47 |
1,348 |
872.5000 |
XLON |
07002070000093010-E0OcWX9kCFlP |
|
2025-09-25 |
10:48:23 |
879 |
872.0000 |
XLON |
07002070000087171-E0OcWX9kCGJd |
|
2025-09-25 |
10:48:23 |
377 |
872.0000 |
XLON |
07002070000088736-E0OcWX9kCGJh |
|
2025-09-25 |
10:49:43 |
156 |
872.0000 |
XLON |
05002050000094114-E0OcWX9kCHB7 |
|
2025-09-25 |
10:49:43 |
724 |
872.0000 |
XLON |
05002050000094114-E0OcWX9kCHBA |
|
2025-09-25 |
10:49:57 |
960 |
871.5000 |
XLON |
07002070000093969-E0OcWX9kCHKM |
|
2025-09-25 |
10:51:01 |
764 |
871.0000 |
XLON |
05002050000095114-E0OcWX9kCI5w |
|
2025-09-25 |
10:52:01 |
764 |
870.5000 |
XLON |
07002070000094949-E0OcWX9kCJ9E |
|
2025-09-25 |
10:53:42 |
613 |
870.5000 |
XLON |
05002050000095953-E0OcWX9kCKAG |
|
2025-09-25 |
10:53:42 |
438 |
871.0000 |
XLON |
07002070000096289-E0OcWX9kCK9s |
|
2025-09-25 |
10:54:53 |
526 |
870.0000 |
XLON |
07002070000095775-E0OcWX9kCKbc |
|
2025-09-25 |
10:56:17 |
364 |
870.0000 |
XLON |
07002070000097118-E0OcWX9kCLj7 |
|
2025-09-25 |
10:56:22 |
363 |
869.0000 |
XLON |
05002050000096717-E0OcWX9kCLtV |
|
2025-09-25 |
11:08:09 |
82 |
869.0000 |
XLON |
07002070000103669-E0OcWX9kCUCp |
|
2025-09-25 |
11:08:09 |
681 |
868.5000 |
XLON |
07002070000098410-E0OcWX9kCUD2 |
|
2025-09-25 |
11:08:09 |
551 |
868.5000 |
XLON |
07002070000099255-E0OcWX9kCUD8 |
|
2025-09-25 |
11:08:09 |
1,365 |
869.0000 |
XLON |
07002070000103669-E0OcWX9kCUCn |
|
2025-09-25 |
11:08:19 |
1,350 |
868.0000 |
XLON |
05002050000103925-E0OcWX9kCURn |
|
2025-09-25 |
11:09:49 |
557 |
868.5000 |
XLON |
05002050000104668-E0OcWX9kCVR6 |
|
2025-09-25 |
11:09:49 |
326 |
868.5000 |
XLON |
05002050000104668-E0OcWX9kCVR8 |
|
2025-09-25 |
11:11:01 |
11 |
869.0000 |
XLON |
07002070000104962-E0OcWX9kCW6q |
|
2025-09-25 |
11:11:01 |
188 |
869.0000 |
XLON |
07002070000104962-E0OcWX9kCW6s |
|
2025-09-25 |
11:11:01 |
188 |
869.0000 |
XLON |
07002070000104962-E0OcWX9kCW6u |
|
2025-09-25 |
11:11:01 |
350 |
869.0000 |
XLON |
07002070000104962-E0OcWX9kCW6w |
|
2025-09-25 |
11:12:41 |
47 |
869.0000 |
XLON |
07002070000105758-E0OcWX9kCX3p |
|
2025-09-25 |
11:12:41 |
25 |
869.0000 |
XLON |
07002070000105758-E0OcWX9kCX3r |
|
2025-09-25 |
11:12:41 |
204 |
869.0000 |
XLON |
07002070000105758-E0OcWX9kCX3t |
|
2025-09-25 |
11:12:41 |
430 |
869.0000 |
XLON |
07002070000105758-E0OcWX9kCX3v |
|
2025-09-25 |
11:12:41 |
111 |
869.0000 |
XLON |
07002070000105758-E0OcWX9kCX3x |
|
2025-09-25 |
11:14:21 |
100 |
869.0000 |
XLON |
05002050000106674-E0OcWX9kCXum |
|
2025-09-25 |
11:14:21 |
452 |
869.0000 |
XLON |
05002050000106674-E0OcWX9kCXuo |
|
2025-09-25 |
11:14:21 |
182 |
869.0000 |
XLON |
05002050000106674-E0OcWX9kCXuq |
|
2025-09-25 |
11:19:42 |
883 |
870.0000 |
XLON |
07002070000107864-E0OcWX9kCbdu |
|
2025-09-25 |
11:20:05 |
490 |
869.5000 |
XLON |
05002050000107252-E0OcWX9kCbti |
|
2025-09-25 |
11:20:05 |
369 |
869.5000 |
XLON |
07002070000107334-E0OcWX9kCbtq |
|
2025-09-25 |
11:21:52 |
989 |
869.5000 |
XLON |
05002050000110179-E0OcWX9kCdCq |
|
2025-09-25 |
11:22:41 |
7 |
869.5000 |
XLON |
05002050000111139-E0OcWX9kCdlW |
|
2025-09-25 |
11:22:41 |
550 |
869.5000 |
XLON |
05002050000111139-E0OcWX9kCdlY |
|
2025-09-25 |
11:22:41 |
282 |
869.5000 |
XLON |
05002050000111139-E0OcWX9kCdla |
|
2025-09-25 |
11:22:41 |
100 |
869.5000 |
XLON |
05002050000111139-E0OcWX9kCdlc |
|
2025-09-25 |
11:25:34 |
803 |
869.5000 |
XLON |
07002070000111864-E0OcWX9kCfW5 |
|
2025-09-25 |
11:26:22 |
715 |
869.5000 |
XLON |
05002050000112886-E0OcWX9kCgAj |
|
2025-09-25 |
11:29:21 |
1,204 |
870.5000 |
XLON |
07002070000114665-E0OcWX9kCiM3 |
|
2025-09-25 |
11:31:01 |
917 |
870.5000 |
XLON |
07002070000115529-E0OcWX9kCjFf |
|
2025-09-25 |
11:32:41 |
344 |
870.5000 |
XLON |
05002050000116611-E0OcWX9kCk2f |
|
2025-09-25 |
11:32:41 |
381 |
870.5000 |
XLON |
05002050000116611-E0OcWX9kCk2a |
|
2025-09-25 |
11:34:00 |
1,002 |
870.0000 |
XLON |
05002050000113993-E0OcWX9kCkpO |
|
2025-09-25 |
11:35:21 |
576 |
869.5000 |
XLON |
05002050000118008-E0OcWX9kClXn |
|
2025-09-25 |
11:35:59 |
681 |
869.0000 |
XLON |
05002050000117470-E0OcWX9kCloW |
|
2025-09-25 |
11:36:25 |
624 |
868.5000 |
XLON |
05002050000118332-E0OcWX9kCm1N |
|
2025-09-25 |
11:38:29 |
479 |
869.5000 |
XLON |
05002050000119197-E0OcWX9kCnN8 |
|
2025-09-25 |
11:40:21 |
628 |
869.5000 |
XLON |
05002050000120219-E0OcWX9kCoXY |
|
2025-09-25 |
11:41:26 |
479 |
869.0000 |
XLON |
05002050000119011-E0OcWX9kCpEV |
|
2025-09-25 |
11:43:15 |
49 |
869.5000 |
XLON |
05002050000121515-E0OcWX9kCq0Q |
|
2025-09-25 |
11:43:15 |
440 |
869.5000 |
XLON |
05002050000121515-E0OcWX9kCq0S |
|
2025-09-25 |
11:44:21 |
832 |
869.5000 |
XLON |
07002070000121890-E0OcWX9kCqbQ |
|
2025-09-25 |
11:46:01 |
293 |
869.0000 |
XLON |
05002050000123014-E0OcWX9kCrq1 |
|
2025-09-25 |
11:47:21 |
399 |
869.0000 |
XLON |
07002070000123387-E0OcWX9kCsRu |
|
2025-09-25 |
11:50:41 |
319 |
869.0000 |
XLON |
07002070000123782-E0OcWX9kCuU1 |
|
2025-09-25 |
11:55:40 |
1,196 |
869.5000 |
XLON |
07002070000127588-E0OcWX9kCxpe |
|
2025-09-25 |
11:55:42 |
564 |
869.5000 |
XLON |
07002070000127610-E0OcWX9kCxuX |
|
2025-09-25 |
11:56:01 |
1,044 |
869.5000 |
XLON |
05002050000127891-E0OcWX9kCy3s |
|
2025-09-25 |
11:56:43 |
147 |
869.0000 |
XLON |
07002070000123782-E0OcWX9kCyXs |
|
2025-09-25 |
11:59:05 |
1,040 |
869.0000 |
XLON |
05002050000128641-E0OcWX9kD02h |
|
2025-09-25 |
11:59:05 |
424 |
869.0000 |
XLON |
07002070000123782-E0OcWX9kD02b |
|
2025-09-25 |
11:59:05 |
319 |
869.0000 |
XLON |
07002070000125307-E0OcWX9kD02d |
|
2025-09-25 |
11:59:55 |
1,001 |
869.0000 |
XLON |
05002050000129417-E0OcWX9kD0nE |
|
2025-09-25 |
12:00:00 |
667 |
868.5000 |
XLON |
07002070000129310-E0OcWX9kD1AF |
|
2025-09-25 |
12:02:13 |
686 |
868.5000 |
XLON |
07002070000130739-E0OcWX9kD4Ce |
|
2025-09-25 |
12:02:17 |
412 |
868.0000 |
XLON |
07002070000131656-E0OcWX9kD4Li |
|
2025-09-25 |
12:06:01 |
877 |
869.0000 |
XLON |
07002070000134018-E0OcWX9kD6q8 |
|
2025-09-25 |
12:07:41 |
904 |
869.0000 |
XLON |
05002050000135083-E0OcWX9kD7oO |
|
2025-09-25 |
12:09:21 |
52 |
869.0000 |
XLON |
07002070000135840-E0OcWX9kD8um |
|
2025-09-25 |
12:09:21 |
369 |
869.0000 |
XLON |
07002070000135840-E0OcWX9kD8uo |
|
2025-09-25 |
12:09:21 |
364 |
869.0000 |
XLON |
07002070000135840-E0OcWX9kD8uq |
|
2025-09-25 |
12:11:01 |
433 |
869.0000 |
XLON |
05002050000136945-E0OcWX9kDANv |
|
2025-09-25 |
12:12:09 |
426 |
868.5000 |
XLON |
07002070000132497-E0OcWX9kDBKi |
|
2025-09-25 |
12:13:37 |
131 |
868.5000 |
XLON |
07002070000137894-E0OcWX9kDCas |
|
2025-09-25 |
12:13:37 |
594 |
868.5000 |
XLON |
07002070000137894-E0OcWX9kDCau |
|
2025-09-25 |
12:13:38 |
813 |
868.0000 |
XLON |
05002050000132205-E0OcWX9kDCbk |
|
2025-09-25 |
12:15:21 |
654 |
866.0000 |
XLON |
07002070000138954-E0OcWX9kDF2E |
|
2025-09-25 |
12:15:41 |
436 |
865.0000 |
XLON |
05002050000139129-E0OcWX9kDFJX |
|
2025-09-25 |
12:18:32 |
543 |
864.5000 |
XLON |
05002050000140268-E0OcWX9kDGjo |
|
2025-09-25 |
12:19:21 |
546 |
864.5000 |
XLON |
05002050000141829-E0OcWX9kDHAY |
|
2025-09-25 |
12:22:01 |
327 |
864.0000 |
XLON |
07002070000143336-E0OcWX9kDKnL |
|
2025-09-25 |
12:22:01 |
548 |
864.0000 |
XLON |
07002070000143336-E0OcWX9kDKnN |
|
2025-09-25 |
12:27:25 |
744 |
865.0000 |
XLON |
05002050000145658-E0OcWX9kDNux |
|
2025-09-25 |
12:27:25 |
981 |
865.0000 |
XLON |
07002070000145427-E0OcWX9kDNuv |
|
2025-09-25 |
12:29:45 |
645 |
866.0000 |
XLON |
05002050000146845-E0OcWX9kDOx1 |
|
2025-09-25 |
12:33:45 |
965 |
865.5000 |
XLON |
07002070000148010-E0OcWX9kDSGm |
|
2025-09-25 |
12:34:41 |
1,349 |
865.5000 |
XLON |
05002050000150174-E0OcWX9kDSvf |
|
2025-09-25 |
12:36:47 |
418 |
865.5000 |
XLON |
05002050000151137-E0OcWX9kDUDi |
|
2025-09-25 |
12:36:47 |
437 |
865.5000 |
XLON |
05002050000151137-E0OcWX9kDUDl |
|
2025-09-25 |
12:38:41 |
217 |
865.5000 |
XLON |
07002070000151925-E0OcWX9kDVE4 |
|
2025-09-25 |
12:38:43 |
538 |
865.5000 |
XLON |
07002070000151925-E0OcWX9kDVEt |
|
2025-09-25 |
12:39:31 |
1,130 |
865.5000 |
XLON |
05002050000152994-E0OcWX9kDVoT |
|
2025-09-25 |
12:41:01 |
879 |
866.0000 |
XLON |
07002070000153588-E0OcWX9kDWwA |
|
2025-09-25 |
12:43:41 |
319 |
865.5000 |
XLON |
05002050000154653-E0OcWX9kDYnz |
|
2025-09-25 |
12:43:44 |
395 |
865.5000 |
XLON |
05002050000154653-E0OcWX9kDYoI |
|
2025-09-25 |
12:44:22 |
983 |
865.5000 |
XLON |
07002070000155378-E0OcWX9kDZ2D |
|
2025-09-25 |
12:46:01 |
306 |
865.5000 |
XLON |
05002050000156541-E0OcWX9kDa89 |
|
2025-09-25 |
12:46:01 |
398 |
865.5000 |
XLON |
05002050000156541-E0OcWX9kDa8B |
|
2025-09-25 |
12:51:06 |
733 |
866.0000 |
XLON |
07002070000157969-E0OcWX9kDdnd |
|
2025-09-25 |
12:51:35 |
855 |
865.5000 |
XLON |
07002070000157362-E0OcWX9kDe7P |
|
2025-09-25 |
12:53:25 |
1,023 |
865.5000 |
XLON |
05002050000160365-E0OcWX9kDfXx |
|
2025-09-25 |
12:54:55 |
645 |
865.0000 |
XLON |
05002050000146477-E0OcWX9kDgRR |
|
2025-09-25 |
12:58:42 |
587 |
865.0000 |
XLON |
05002050000161642-E0OcWX9kDj1f |
|
2025-09-25 |
12:58:42 |
395 |
865.0000 |
XLON |
05002050000163665-E0OcWX9kDj1j |
|
2025-09-25 |
12:59:21 |
971 |
865.0000 |
XLON |
05002050000164144-E0OcWX9kDjMV |
|
2025-09-25 |
13:03:18 |
182 |
865.0000 |
XLON |
05002050000165319-E0OcWX9kDmYi |
|
2025-09-25 |
13:13:25 |
1,602 |
867.5000 |
XLON |
07002070000172117-E0OcWX9kDt77 |
|
2025-09-25 |
13:13:38 |
293 |
867.5000 |
XLON |
05002050000172415-E0OcWX9kDtGJ |
|
2025-09-25 |
13:13:38 |
1,455 |
867.5000 |
XLON |
05002050000172415-E0OcWX9kDtGR |
|
2025-09-25 |
13:14:28 |
454 |
868.0000 |
XLON |
05002050000172841-E0OcWX9kDtwl |
|
2025-09-25 |
13:14:28 |
808 |
868.0000 |
XLON |
05002050000172841-E0OcWX9kDtwn |
|
2025-09-25 |
13:23:48 |
1,235 |
868.5000 |
XLON |
05002050000176945-E0OcWX9kE0YT |
|
2025-09-25 |
13:23:49 |
500 |
868.5000 |
XLON |
05002050000178515-E0OcWX9kE0Zh |
|
2025-09-25 |
13:23:49 |
1,345 |
868.5000 |
XLON |
05002050000178515-E0OcWX9kE0Zj |
|
2025-09-25 |
13:23:55 |
670 |
868.0000 |
XLON |
07002070000173580-E0OcWX9kE0l0 |
|
2025-09-25 |
13:23:55 |
711 |
868.0000 |
XLON |
07002070000173866-E0OcWX9kE0l2 |
|
2025-09-25 |
13:23:55 |
1,476 |
868.5000 |
XLON |
05002050000178526-E0OcWX9kE0iS |
|
2025-09-25 |
13:24:24 |
211 |
867.5000 |
XLON |
07002070000172368-E0OcWX9kE13x |
|
2025-09-25 |
13:24:24 |
1,309 |
867.5000 |
XLON |
07002070000172368-E0OcWX9kE13z |
|
2025-09-25 |
13:25:35 |
171 |
867.0000 |
XLON |
05002050000179413-E0OcWX9kE1nM |
|
2025-09-25 |
13:25:35 |
251 |
867.0000 |
XLON |
05002050000179413-E0OcWX9kE1nO |
|
2025-09-25 |
13:26:01 |
217 |
867.0000 |
XLON |
05002050000179652-E0OcWX9kE20b |
|
2025-09-25 |
13:26:01 |
175 |
867.0000 |
XLON |
05002050000179652-E0OcWX9kE20d |
|
2025-09-25 |
13:27:41 |
189 |
867.0000 |
XLON |
07002070000180577-E0OcWX9kE2uJ |
|
2025-09-25 |
13:27:41 |
50 |
867.0000 |
XLON |
07002070000180577-E0OcWX9kE2uL |
|
2025-09-25 |
13:27:41 |
52 |
867.0000 |
XLON |
07002070000180577-E0OcWX9kE2uN |
|
2025-09-25 |
13:27:41 |
509 |
867.0000 |
XLON |
07002070000180577-E0OcWX9kE2uP |
|
2025-09-25 |
13:29:21 |
433 |
867.0000 |
XLON |
07002070000181592-E0OcWX9kE40Z |
|
2025-09-25 |
13:29:21 |
501 |
867.0000 |
XLON |
07002070000181592-E0OcWX9kE40b |
|
2025-09-25 |
13:31:01 |
699 |
866.5000 |
XLON |
05002050000186173-E0OcWX9kE6Hm |
|
2025-09-25 |
13:31:07 |
644 |
866.0000 |
XLON |
07002070000179224-E0OcWX9kE6fa |
|
2025-09-25 |
13:32:41 |
602 |
866.0000 |
XLON |
07002070000188258-E0OcWX9kE8Ln |
|
2025-09-25 |
13:32:41 |
44 |
866.0000 |
XLON |
07002070000188258-E0OcWX9kE8Lp |
|
2025-09-25 |
13:32:54 |
230 |
865.5000 |
XLON |
05002050000188434-E0OcWX9kE8jq |
|
2025-09-25 |
13:32:54 |
416 |
865.5000 |
XLON |
05002050000188434-E0OcWX9kE8js |
|
2025-09-25 |
13:36:16 |
631 |
866.0000 |
XLON |
07002070000191027-E0OcWX9kECCx |
|
2025-09-25 |
13:45:33 |
1,578 |
866.5000 |
XLON |
07002070000197575-E0OcWX9kEJh1 |
|
2025-09-25 |
13:45:35 |
773 |
866.5000 |
XLON |
07002070000198488-E0OcWX9kEJin |
|
2025-09-25 |
13:45:35 |
400 |
866.5000 |
XLON |
07002070000198488-E0OcWX9kEJik |
|
2025-09-25 |
13:46:07 |
1,294 |
866.5000 |
XLON |
05002050000198927-E0OcWX9kEK8D |
|
2025-09-25 |
13:47:41 |
100 |
866.5000 |
XLON |
07002070000200075-E0OcWX9kEKtV |
|
2025-09-25 |
13:47:41 |
371 |
866.5000 |
XLON |
07002070000200075-E0OcWX9kEKtX |
|
2025-09-25 |
13:48:41 |
447 |
866.5000 |
XLON |
07002070000200750-E0OcWX9kELWE |
|
2025-09-25 |
13:49:21 |
310 |
866.5000 |
XLON |
07002070000201210-E0OcWX9kELun |
|
2025-09-25 |
13:49:21 |
178 |
866.5000 |
XLON |
07002070000201210-E0OcWX9kELup |
|
2025-09-25 |
13:49:21 |
499 |
866.5000 |
XLON |
07002070000201210-E0OcWX9kELur |
|
2025-09-25 |
13:51:01 |
1,349 |
866.0000 |
XLON |
05002050000202658-E0OcWX9kEN2Q |
|
2025-09-25 |
13:53:07 |
893 |
866.0000 |
XLON |
07002070000203900-E0OcWX9kEOSZ |
|
2025-09-25 |
13:55:08 |
1,140 |
866.0000 |
XLON |
07002070000205436-E0OcWX9kEQX1 |
|
2025-09-25 |
13:56:02 |
1,011 |
866.0000 |
XLON |
05002050000206654-E0OcWX9kER22 |
|
2025-09-25 |
13:57:42 |
146 |
866.0000 |
XLON |
05002050000207958-E0OcWX9kESKV |
|
2025-09-25 |
13:57:42 |
704 |
866.0000 |
XLON |
05002050000207958-E0OcWX9kESKX |
|
2025-09-25 |
14:01:17 |
881 |
866.5000 |
XLON |
05002050000209746-E0OcWX9kEVdV |
|
2025-09-25 |
14:12:56 |
1,580 |
867.5000 |
XLON |
05002050000215607-E0OcWX9kEfGX |
|
2025-09-25 |
14:13:31 |
1,453 |
868.0000 |
XLON |
05002050000218794-E0OcWX9kEfeq |
|
2025-09-25 |
14:13:32 |
1,717 |
868.0000 |
XLON |
07002070000218654-E0OcWX9kEffO |
|
2025-09-25 |
14:13:54 |
1,717 |
868.0000 |
XLON |
07002070000218660-E0OcWX9kEg2U |
|
2025-09-25 |
14:14:54 |
121 |
867.5000 |
XLON |
05002050000218375-E0OcWX9kEgiU |
|
2025-09-25 |
14:14:54 |
1,199 |
867.5000 |
XLON |
05002050000218375-E0OcWX9kEgiN |
|
2025-09-25 |
14:15:34 |
244 |
867.5000 |
XLON |
05002050000220162-E0OcWX9kEh7K |
|
2025-09-25 |
14:15:34 |
147 |
867.5000 |
XLON |
05002050000220162-E0OcWX9kEh7M |
|
2025-09-25 |
14:15:34 |
179 |
867.5000 |
XLON |
05002050000220162-E0OcWX9kEh7O |
|
2025-09-25 |
14:15:34 |
47 |
867.5000 |
XLON |
05002050000220162-E0OcWX9kEh7Q |
|
2025-09-25 |
14:29:56 |
1,402 |
870.0000 |
XLON |
07002070000230411-E0OcWX9kEsAq |
|
2025-09-25 |
14:29:57 |
100 |
870.0000 |
XLON |
05002050000230525-E0OcWX9kEsBf |
|
2025-09-25 |
14:29:57 |
304 |
870.0000 |
XLON |
05002050000230525-E0OcWX9kEsBh |
|
2025-09-25 |
14:29:57 |
483 |
870.0000 |
XLON |
05002050000230525-E0OcWX9kEsBj |
|
2025-09-25 |
14:29:58 |
1,274 |
870.0000 |
XLON |
05002050000230533-E0OcWX9kEsDD |
|
2025-09-25 |
14:29:59 |
1,911 |
870.0000 |
XLON |
05002050000230560-E0OcWX9kEsHk |
|
2025-09-25 |
14:30:00 |
1,274 |
870.0000 |
XLON |
07002070000230502-E0OcWX9kEsN9 |
|
2025-09-25 |
14:30:01 |
1,911 |
870.0000 |
XLON |
05002050000230650-E0OcWX9kEsYk |
|
2025-09-25 |
14:30:41 |
214 |
869.5000 |
XLON |
07002070000232362-E0OcWX9kEv8f |
|
2025-09-25 |
14:30:41 |
1,314 |
869.5000 |
XLON |
07002070000232362-E0OcWX9kEv8k |
|
2025-09-25 |
14:31:05 |
1,782 |
869.5000 |
XLON |
07002070000233382-E0OcWX9kEw0l |
|
2025-09-25 |
14:32:30 |
1,400 |
869.5000 |
XLON |
05002050000236712-E0OcWX9kEzAR |
|
2025-09-25 |
14:32:50 |
1,955 |
869.0000 |
XLON |
07002070000224908-E0OcWX9kEzc0 |
|
2025-09-25 |
14:40:52 |
135 |
872.0000 |
XLON |
07002070000246925-E0OcWX9kFDUY |
|
2025-09-25 |
14:41:38 |
1,729 |
872.5000 |
XLON |
05002050000247828-E0OcWX9kFEse |
|
2025-09-25 |
14:41:39 |
1,235 |
872.5000 |
XLON |
05002050000247863-E0OcWX9kFEw1 |
|
2025-09-25 |
14:41:40 |
2,100 |
872.5000 |
XLON |
05002050000247874-E0OcWX9kFF00 |
|
2025-09-25 |
14:41:41 |
1,359 |
872.5000 |
XLON |
07002070000247801-E0OcWX9kFF0t |
|
2025-09-25 |
14:41:42 |
1,482 |
872.5000 |
XLON |
07002070000247815-E0OcWX9kFF2s |
|
2025-09-25 |
14:41:43 |
1,359 |
872.5000 |
XLON |
05002050000247939-E0OcWX9kFF6V |
|
2025-09-25 |
14:42:45 |
1,854 |
872.5000 |
XLON |
07002070000249121-E0OcWX9kFGVr |
|
2025-09-25 |
14:44:26 |
1,833 |
872.5000 |
XLON |
07002070000251045-E0OcWX9kFIoG |
|
2025-09-25 |
14:44:27 |
1,235 |
872.0000 |
XLON |
07002070000246947-E0OcWX9kFIqu |
|
2025-09-25 |
14:47:34 |
1,589 |
872.5000 |
XLON |
07002070000253536-E0OcWX9kFOUN |
|
2025-09-25 |
14:48:35 |
1,589 |
872.0000 |
XLON |
07002070000253440-E0OcWX9kFQ0H |
|
2025-09-25 |
14:48:46 |
847 |
871.5000 |
XLON |
07002070000255344-E0OcWX9kFQGf |
|
2025-09-25 |
14:51:45 |
1,590 |
873.0000 |
XLON |
07002070000259527-E0OcWX9kFVOT |
|
2025-09-25 |
14:51:46 |
1,590 |
872.5000 |
XLON |
07002070000259412-E0OcWX9kFVZi |
|
2025-09-25 |
14:54:38 |
1,345 |
873.0000 |
XLON |
07002070000262617-E0OcWX9kFZct |
|
2025-09-25 |
14:55:10 |
2,079 |
873.0000 |
XLON |
05002050000263929-E0OcWX9kFaCr |
|
2025-09-25 |
14:55:38 |
1,345 |
872.5000 |
XLON |
05002050000262256-E0OcWX9kFb0A |
|
2025-09-25 |
14:56:02 |
1,223 |
872.5000 |
XLON |
07002070000264732-E0OcWX9kFbNl |
|
2025-09-25 |
14:58:08 |
81 |
872.5000 |
XLON |
07002070000266251-E0OcWX9kFdpr |
|
2025-09-25 |
14:58:08 |
1,268 |
872.5000 |
XLON |
07002070000266251-E0OcWX9kFdpt |
|
2025-09-25 |
14:59:36 |
1,410 |
872.5000 |
XLON |
05002050000267707-E0OcWX9kFfdH |
|
2025-09-25 |
14:59:37 |
59 |
872.5000 |
XLON |
05002050000267707-E0OcWX9kFfeQ |
|
2025-09-25 |
15:01:02 |
1,466 |
872.5000 |
XLON |
07002070000270899-E0OcWX9kFiEt |
|
2025-09-25 |
15:02:42 |
1,221 |
872.5000 |
XLON |
05002050000273408-E0OcWX9kFkew |
|
2025-09-25 |
15:03:42 |
381 |
872.5000 |
XLON |
07002070000274387-E0OcWX9kFmCX |
|
2025-09-25 |
15:04:25 |
1,590 |
872.5000 |
XLON |
07002070000275082-E0OcWX9kFn2F |
|
2025-09-25 |
15:05:05 |
917 |
872.0000 |
XLON |
07002070000259551-E0OcWX9kFnsW |
|
2025-09-25 |
15:06:02 |
1,924 |
872.5000 |
XLON |
07002070000276725-E0OcWX9kFp2g |
|
2025-09-25 |
15:08:51 |
1,708 |
873.0000 |
XLON |
07002070000278504-E0OcWX9kFsAo |
|
2025-09-25 |
15:09:22 |
30 |
873.0000 |
XLON |
07002070000279990-E0OcWX9kFssr |
|
2025-09-25 |
15:16:16 |
1,220 |
873.0000 |
XLON |
07002070000280970-E0OcWX9kG107 |
|
2025-09-25 |
15:16:17 |
1,365 |
873.0000 |
XLON |
07002070000286726-E0OcWX9kG10y |
|
2025-09-25 |
15:16:18 |
1,241 |
873.0000 |
XLON |
05002050000286821-E0OcWX9kG11W |
|
2025-09-25 |
15:16:19 |
1,613 |
873.0000 |
XLON |
07002070000286768-E0OcWX9kG11r |
|
2025-09-25 |
15:16:20 |
168 |
873.0000 |
XLON |
07002070000286783-E0OcWX9kG12Y |
|
2025-09-25 |
15:16:20 |
1,569 |
873.0000 |
XLON |
07002070000286783-E0OcWX9kG12a |
|
2025-09-25 |
15:17:50 |
1,612 |
873.0000 |
XLON |
07002070000288077-E0OcWX9kG2V1 |
|
2025-09-25 |
15:19:29 |
174 |
873.0000 |
XLON |
05002050000289462-E0OcWX9kG4ca |
|
2025-09-25 |
15:19:29 |
1,069 |
873.0000 |
XLON |
05002050000289462-E0OcWX9kG4cc |
|
2025-09-25 |
15:21:17 |
543 |
873.0000 |
XLON |
07002070000290522-E0OcWX9kG6em |
|
2025-09-25 |
15:21:17 |
648 |
873.0000 |
XLON |
07002070000290522-E0OcWX9kG6ep |
|
2025-09-25 |
15:21:17 |
97 |
873.0000 |
XLON |
07002070000290522-E0OcWX9kG6eu |
|
2025-09-25 |
15:21:32 |
1,220 |
872.5000 |
XLON |
05002050000278565-E0OcWX9kG795 |
|
2025-09-25 |
15:21:51 |
447 |
871.5000 |
XLON |
05002050000283778-E0OcWX9kG7Zf |
|
2025-09-25 |
15:21:51 |
666 |
871.5000 |
XLON |
07002070000283720-E0OcWX9kG7Zd |
|
2025-09-25 |
15:22:57 |
1,243 |
871.5000 |
XLON |
07002070000292593-E0OcWX9kG8hq |
|
2025-09-25 |
15:25:10 |
1,243 |
871.5000 |
XLON |
05002050000294096-E0OcWX9kGBFL |
|
2025-09-25 |
15:26:35 |
1,243 |
871.5000 |
XLON |
07002070000295367-E0OcWX9kGD9r |
|
2025-09-25 |
15:28:13 |
1,367 |
871.5000 |
XLON |
07002070000296787-E0OcWX9kGEwv |
|
2025-09-25 |
15:29:32 |
388 |
871.5000 |
XLON |
07002070000298374-E0OcWX9kGGIv |
|
2025-09-25 |
15:29:32 |
979 |
871.5000 |
XLON |
07002070000298374-E0OcWX9kGGIz |
|
2025-09-25 |
15:31:14 |
1,125 |
872.0000 |
XLON |
05002050000299850-E0OcWX9kGI3e |
|
2025-09-25 |
15:31:14 |
352 |
872.0000 |
XLON |
05002050000299850-E0OcWX9kGI3g |
|
2025-09-25 |
15:32:17 |
1,243 |
872.0000 |
XLON |
07002070000300702-E0OcWX9kGJH6 |
|
2025-09-25 |
15:33:29 |
1,865 |
872.0000 |
XLON |
07002070000301621-E0OcWX9kGKAt |
|
2025-09-25 |
15:34:24 |
1,243 |
871.5000 |
XLON |
07002070000299529-E0OcWX9kGKqO |
|
2025-09-25 |
15:35:09 |
149 |
871.5000 |
XLON |
05002050000303000-E0OcWX9kGLnG |
|
2025-09-25 |
15:35:09 |
419 |
871.5000 |
XLON |
05002050000303000-E0OcWX9kGLnI |
|
2025-09-25 |
15:35:55 |
469 |
870.5000 |
XLON |
07002070000302941-E0OcWX9kGMKx |
|
2025-09-25 |
15:36:02 |
1,865 |
870.5000 |
XLON |
07002070000303663-E0OcWX9kGMP6 |
|
2025-09-25 |
15:37:42 |
73 |
870.0000 |
XLON |
05002050000302511-E0OcWX9kGO9y |
|
2025-09-25 |
15:37:42 |
563 |
870.0000 |
XLON |
05002050000303685-E0OcWX9kGOA0 |
|
2025-09-25 |
15:37:42 |
701 |
870.0000 |
XLON |
05002050000302511-E0OcWX9kGO9v |
|
2025-09-25 |
15:37:42 |
1,493 |
870.5000 |
XLON |
07002070000305022-E0OcWX9kGO8S |
|
2025-09-25 |
15:39:49 |
1,712 |
871.0000 |
XLON |
07002070000306454-E0OcWX9kGQQf |
|
2025-09-25 |
15:41:02 |
1,264 |
871.0000 |
XLON |
07002070000307817-E0OcWX9kGRcC |
|
2025-09-25 |
15:43:33 |
1,616 |
872.0000 |
XLON |
07002070000309858-E0OcWX9kGUBf |
|
2025-09-25 |
15:45:14 |
183 |
872.0000 |
XLON |
05002050000310479-E0OcWX9kGVp1 |
|
2025-09-25 |
15:45:14 |
1,682 |
872.0000 |
XLON |
05002050000310479-E0OcWX9kGVp3 |
|
2025-09-25 |
15:46:02 |
1,367 |
872.0000 |
XLON |
05002050000311848-E0OcWX9kGWOD |
|
2025-09-25 |
15:46:03 |
1,202 |
871.5000 |
XLON |
05002050000309182-E0OcWX9kGWQQ |
|
2025-09-25 |
15:46:03 |
538 |
871.5000 |
XLON |
05002050000309182-E0OcWX9kGWQ1 |
|
2025-09-25 |
15:47:42 |
179 |
871.0000 |
XLON |
05002050000313108-E0OcWX9kGYBW |
|
2025-09-25 |
15:47:42 |
1,107 |
871.0000 |
XLON |
05002050000313108-E0OcWX9kGYBY |
|
2025-09-25 |
15:48:31 |
331 |
870.5000 |
XLON |
07002070000313111-E0OcWX9kGYxy |
|
2025-09-25 |
15:48:37 |
658 |
870.0000 |
XLON |
07002070000311902-E0OcWX9kGZ1f |
|
2025-09-25 |
15:50:15 |
293 |
868.0000 |
XLON |
05002050000314749-E0OcWX9kGalQ |
|
2025-09-25 |
15:50:22 |
656 |
868.5000 |
XLON |
05002050000315711-E0OcWX9kGas9 |
|
2025-09-25 |
15:51:02 |
1,265 |
868.5000 |
XLON |
07002070000316336-E0OcWX9kGbRp |
|
2025-09-25 |
15:51:30 |
1,041 |
868.0000 |
XLON |
05002050000314749-E0OcWX9kGbqy |
|
2025-09-25 |
15:54:22 |
569 |
868.0000 |
XLON |
05002050000318608-E0OcWX9kGeVn |
|
2025-09-25 |
15:54:22 |
475 |
868.0000 |
XLON |
05002050000318608-E0OcWX9kGeVp |
|
2025-09-25 |
15:54:29 |
105 |
868.0000 |
XLON |
05002050000319053-E0OcWX9kGeYF |
|
2025-09-25 |
15:55:23 |
575 |
868.5000 |
XLON |
07002070000319974-E0OcWX9kGfjv |
|
2025-09-25 |
15:55:23 |
517 |
868.5000 |
XLON |
07002070000319974-E0OcWX9kGfjy |
|
2025-09-25 |
15:56:02 |
1,489 |
868.5000 |
XLON |
07002070000320540-E0OcWX9kGgN2 |
|
2025-09-25 |
15:57:21 |
1,213 |
868.0000 |
XLON |
05002050000319053-E0OcWX9kGhYr |
|
2025-09-25 |
15:59:47 |
1,362 |
868.5000 |
XLON |
07002070000322516-E0OcWX9kGjnz |
|
2025-09-25 |
16:00:19 |
139 |
868.0000 |
XLON |
07002070000321774-E0OcWX9kGkWO |
|
2025-09-25 |
16:00:27 |
1,407 |
868.0000 |
XLON |
07002070000321774-E0OcWX9kGkib |
|
2025-09-25 |
16:00:52 |
662 |
867.5000 |
XLON |
05002050000322510-E0OcWX9kGl4F |
|
2025-09-25 |
16:01:38 |
1,198 |
867.5000 |
XLON |
07002070000324521-E0OcWX9kGlpk |
|
2025-09-25 |
16:02:44 |
1,740 |
867.5000 |
XLON |
05002050000326024-E0OcWX9kGmpK |
|
2025-09-25 |
16:04:23 |
187 |
867.5000 |
XLON |
05002050000327506-E0OcWX9kGoVD |
|
2025-09-25 |
16:04:33 |
1,678 |
867.5000 |
XLON |
05002050000327506-E0OcWX9kGocv |
|
2025-09-25 |
16:06:03 |
1,220 |
867.5000 |
XLON |
07002070000328922-E0OcWX9kGpvo |
|
2025-09-25 |
16:06:03 |
272 |
867.5000 |
XLON |
07002070000328922-E0OcWX9kGpvr |
|
2025-09-25 |
16:07:43 |
1,613 |
867.5000 |
XLON |
07002070000330372-E0OcWX9kGrX5 |
|
2025-09-25 |
16:08:03 |
601 |
867.0000 |
XLON |
05002050000324558-E0OcWX9kGrtn |
|
2025-09-25 |
16:08:03 |
348 |
867.0000 |
XLON |
05002050000330344-E0OcWX9kGrtz |
|
2025-09-25 |
16:08:04 |
597 |
866.5000 |
XLON |
07002070000323029-E0OcWX9kGry3 |
|
2025-09-25 |
16:09:04 |
178 |
866.0000 |
XLON |
05002050000323957-E0OcWX9kGt88 |
|
2025-09-25 |
16:09:35 |
1,616 |
866.0000 |
XLON |
05002050000331725-E0OcWX9kGtWM |
|
2025-09-25 |
16:10:28 |
1,740 |
865.5000 |
XLON |
07002070000331775-E0OcWX9kGuH3 |
|
2025-09-25 |
16:11:03 |
77 |
865.5000 |
XLON |
07002070000333123-E0OcWX9kGukF |
|
2025-09-25 |
16:11:03 |
51 |
865.5000 |
XLON |
07002070000333123-E0OcWX9kGukH |
|
2025-09-25 |
16:12:10 |
379 |
865.0000 |
XLON |
07002070000334022-E0OcWX9kGvkp |
|
2025-09-25 |
16:14:00 |
319 |
864.5000 |
XLON |
07002070000330738-E0OcWX9kGxbR |
|
2025-09-25 |
16:14:00 |
1,032 |
865.0000 |
XLON |
07002070000334022-E0OcWX9kGxaW |
|
2025-09-25 |
16:14:47 |
291 |
864.5000 |
XLON |
07002070000330738-E0OcWX9kGyGP |
|
2025-09-25 |
16:14:47 |
1,428 |
864.5000 |
XLON |
05002050000336063-E0OcWX9kGyGf |
|
2025-09-25 |
16:16:07 |
271 |
864.0000 |
XLON |
07002070000331564-E0OcWX9kGzxy |
|
2025-09-25 |
16:18:19 |
1,287 |
864.0000 |
XLON |
05002050000337311-E0OcWX9kH2jg |
|
2025-09-25 |
16:18:19 |
792 |
864.0000 |
XLON |
07002070000336114-E0OcWX9kH2jc |
|
2025-09-25 |
16:18:19 |
746 |
864.0000 |
XLON |
05002050000337451-E0OcWX9kH2ji |
|
2025-09-25 |
16:18:19 |
454 |
864.0000 |
XLON |
05002050000337557-E0OcWX9kH2jk |
|
2025-09-25 |
16:18:19 |
347 |
864.0000 |
XLON |
07002070000337715-E0OcWX9kH2jq |
|
2025-09-25 |
16:18:19 |
326 |
864.0000 |
XLON |
05002050000337611-E0OcWX9kH2jm |
|
2025-09-25 |
16:19:05 |
793 |
863.0000 |
XLON |
05002050000337460-E0OcWX9kH3cA |
|
2025-09-25 |
16:19:22 |
331 |
862.5000 |
XLON |
05002050000337475-E0OcWX9kH42N |
|
2025-09-25 |
16:19:22 |
95 |
862.5000 |
XLON |
07002070000337594-E0OcWX9kH42P |
|
2025-09-25 |
16:19:59 |
1,243 |
863.0000 |
XLON |
07002070000338443-E0OcWX9kH4cr |
|
2025-09-25 |
16:20:01 |
1,271 |
863.0000 |
XLON |
07002070000338461-E0OcWX9kH4mt |
|
2025-09-25 |
16:20:13 |
181 |
862.5000 |
XLON |
07002070000337594-E0OcWX9kH5IC |
|
2025-09-25 |
16:21:48 |
576 |
862.5000 |
XLON |
05002050000338223-E0OcWX9kH73a |
|
2025-09-25 |
16:21:48 |
93 |
862.5000 |
XLON |
07002070000337594-E0OcWX9kH73U |
|
2025-09-25 |
16:21:48 |
393 |
862.5000 |
XLON |
07002070000337674-E0OcWX9kH73W |
|
2025-09-25 |
16:22:17 |
331 |
862.0000 |
XLON |
05002050000338728-E0OcWX9kH7qv |
|
2025-09-25 |
16:22:35 |
1,181 |
862.0000 |
XLON |
05002050000339135-E0OcWX9kH8NK |
|
2025-09-25 |
16:23:17 |
1,302 |
862.5000 |
XLON |
07002070000339377-E0OcWX9kH9AH |
|
2025-09-25 |
16:23:25 |
457 |
862.0000 |
XLON |
05002050000339300-E0OcWX9kH9Kh |
|
2025-09-25 |
16:24:07 |
912 |
861.5000 |
XLON |
07002070000338010-E0OcWX9kHA8x |
|
2025-09-25 |
16:24:51 |
890 |
862.0000 |
XLON |
07002070000339770-E0OcWX9kHAmR |
|
2025-09-25 |
16:24:51 |
299 |
862.0000 |
XLON |
07002070000339770-E0OcWX9kHAmT |
|
2025-09-25 |
16:25:28 |
1,418 |
862.0000 |
XLON |
05002050000339922-E0OcWX9kHBXn |
|
2025-09-25 |
16:26:25 |
1,670 |
862.0000 |
XLON |
07002070000340266-E0OcWX9kHD3i |
|
2025-09-25 |
16:27:07 |
1,162 |
861.5000 |
XLON |
07002070000340138-E0OcWX9kHEcP |
|
2025-09-25 |
16:27:07 |
993 |
862.0000 |
XLON |
05002050000340421-E0OcWX9kHERX |
|
2025-09-25 |
16:27:07 |
200 |
862.0000 |
XLON |
05002050000340421-E0OcWX9kHERZ |
|
2025-09-25 |
16:27:09 |
172 |
861.5000 |
XLON |
07002070000340138-E0OcWX9kHFAR |
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
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.