Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
| Date of purchase:
| 23 November 2022 |
| Aggregate number of ordinary shares of 25 pence each purchased:
| 198,458 |
| Lowest price paid per share:
| 982.80p |
| Highest price paid per share:
| 989.80p |
| Average price paid per share: | 986.52p |
The Company will cancel the purchased shares.
These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 7 October 2022 to 13 December 2022, details of which were announced on 7 October 2022.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 23 November 2022
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 986.74p | 73,164 | 982.80p | 989.80p |
| CHI-X Europe | 986.39p | 108,751 | 982.80p | 989.80p |
| BATS Europe | 986.41p | 16,543 | 982.80p | 989.60p |
Individual transactions:
| Transaction Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 23/11/2022 | 08:07:40 | 370 | 989.60 | BATE | 156728335654 |
| 23/11/2022 | 08:07:41 | 942 | 989.20 | XLON | E0CUZVhHZyPz |
| 23/11/2022 | 08:07:41 | 685 | 989.00 | XLON | E0CUZVhHZyQU |
| 23/11/2022 | 08:07:41 | 275 | 989.00 | XLON | E0CUZVhHZyQW |
| 23/11/2022 | 08:07:43 | 851 | 988.80 | XLON | E0CUZVhHZyX6 |
| 23/11/2022 | 08:07:45 | 149 | 988.60 | XLON | E0CUZVhHZycB |
| 23/11/2022 | 08:07:45 | 251 | 988.60 | XLON | E0CUZVhHZycI |
| 23/11/2022 | 08:07:45 | 447 | 988.60 | XLON | E0CUZVhHZyca |
| 23/11/2022 | 08:10:44 | 96 | 987.60 | CHIX | 2977838247319 |
| 23/11/2022 | 08:10:44 | 450 | 987.60 | CHIX | 2977838247320 |
| 23/11/2022 | 08:13:55 | 499 | 988.60 | CHIX | 2977838248147 |
| 23/11/2022 | 08:20:54 | 441 | 988.60 | BATE | 156728337464 |
| 23/11/2022 | 08:20:54 | 506 | 988.60 | CHIX | 2977838250149 |
| 23/11/2022 | 08:20:54 | 542 | 988.60 | CHIX | 2977838250150 |
| 23/11/2022 | 08:20:54 | 127 | 988.60 | BATE | 156728337465 |
| 23/11/2022 | 08:20:54 | 632 | 988.40 | CHIX | 2977838250152 |
| 23/11/2022 | 08:24:51 | 184 | 989.60 | CHIX | 2977838251195 |
| 23/11/2022 | 08:24:51 | 351 | 989.60 | CHIX | 2977838251196 |
| 23/11/2022 | 08:28:05 | 470 | 988.00 | BATE | 156728338331 |
| 23/11/2022 | 08:29:42 | 582 | 987.00 | XLON | E0CUZVhHaqRc |
| 23/11/2022 | 08:32:19 | 369 | 988.40 | XLON | E0CUZVhHayCu |
| 23/11/2022 | 08:32:19 | 172 | 988.40 | XLON | E0CUZVhHayCw |
| 23/11/2022 | 08:33:44 | 558 | 987.60 | CHIX | 2977838253691 |
| 23/11/2022 | 08:35:55 | 591 | 985.60 | XLON | E0CUZVhHb6lW |
| 23/11/2022 | 08:39:39 | 230 | 985.40 | XLON | E0CUZVhHbE8j |
| 23/11/2022 | 08:39:39 | 357 | 985.40 | XLON | E0CUZVhHbE8o |
| 23/11/2022 | 08:45:00 | 545 | 983.60 | CHIX | 2977838256314 |
| 23/11/2022 | 08:45:00 | 483 | 983.60 | CHIX | 2977838256315 |
| 23/11/2022 | 08:45:00 | 344 | 983.60 | BATE | 156728340448 |
| 23/11/2022 | 08:45:00 | 117 | 983.60 | BATE | 156728340449 |
| 23/11/2022 | 08:45:00 | 24 | 983.60 | BATE | 156728340450 |
| 23/11/2022 | 08:51:59 | 1,824 | 984.80 | CHIX | 2977838257857 |
| 23/11/2022 | 08:57:27 | 373 | 985.60 | XLON | E0CUZVhHbjyL |
| 23/11/2022 | 08:57:27 | 646 | 985.60 | CHIX | 2977838258905 |
| 23/11/2022 | 08:57:27 | 541 | 985.40 | XLON | E0CUZVhHbjyv |
| 23/11/2022 | 08:57:27 | 9 | 985.40 | XLON | E0CUZVhHbjzB |
| 23/11/2022 | 09:04:12 | 495 | 983.40 | CHIX | 2977838260433 |
| 23/11/2022 | 09:04:12 | 958 | 983.40 | XLON | E0CUZVhHbvfG |
| 23/11/2022 | 09:13:19 | 1,192 | 985.20 | CHIX | 2977838262854 |
| 23/11/2022 | 09:13:19 | 375 | 985.20 | CHIX | 2977838262855 |
| 23/11/2022 | 09:13:19 | 686 | 985.20 | XLON | E0CUZVhHcCc4 |
| 23/11/2022 | 09:13:19 | 499 | 985.00 | CHIX | 2977838262856 |
| 23/11/2022 | 09:16:11 | 104 | 984.40 | CHIX | 2977838263593 |
| 23/11/2022 | 09:16:11 | 241 | 984.40 | CHIX | 2977838263594 |
| 23/11/2022 | 09:16:11 | 505 | 984.20 | CHIX | 2977838263597 |
| 23/11/2022 | 09:16:11 | 16 | 984.20 | CHIX | 2977838263598 |
| 23/11/2022 | 09:28:47 | 102 | 985.00 | CHIX | 2977838266656 |
| 23/11/2022 | 09:28:47 | 123 | 985.00 | BATE | 156728345563 |
| 23/11/2022 | 09:28:47 | 277 | 985.00 | CHIX | 2977838266657 |
| 23/11/2022 | 09:28:47 | 603 | 985.00 | CHIX | 2977838266658 |
| 23/11/2022 | 09:28:47 | 738 | 985.00 | CHIX | 2977838266659 |
| 23/11/2022 | 09:28:47 | 341 | 985.00 | CHIX | 2977838266660 |
| 23/11/2022 | 09:28:47 | 84 | 985.00 | XLON | E0CUZVhHcYgL |
| 23/11/2022 | 09:28:47 | 264 | 985.00 | XLON | E0CUZVhHcYgP |
| 23/11/2022 | 09:28:48 | 726 | 984.80 | CHIX | 2977838266673 |
| 23/11/2022 | 09:29:37 | 93 | 984.40 | CHIX | 2977838266857 |
| 23/11/2022 | 09:37:28 | 367 | 986.80 | XLON | E0CUZVhHcjtr |
| 23/11/2022 | 09:37:28 | 480 | 986.60 | CHIX | 2977838268464 |
| 23/11/2022 | 09:40:29 | 82 | 987.60 | XLON | E0CUZVhHcnai |
| 23/11/2022 | 09:40:29 | 1,163 | 987.60 | CHIX | 2977838269099 |
| 23/11/2022 | 09:40:29 | 587 | 987.60 | XLON | E0CUZVhHcnal |
| 23/11/2022 | 09:42:06 | 540 | 986.40 | CHIX | 2977838269358 |
| 23/11/2022 | 09:49:12 | 391 | 986.00 | XLON | E0CUZVhHcxju |
| 23/11/2022 | 09:51:35 | 348 | 986.00 | CHIX | 2977838270899 |
| 23/11/2022 | 09:51:35 | 1 | 986.00 | BATE | 156728347794 |
| 23/11/2022 | 09:53:15 | 337 | 986.00 | CHIX | 2977838271127 |
| 23/11/2022 | 09:56:50 | 403 | 986.20 | CHIX | 2977838271692 |
| 23/11/2022 | 09:56:50 | 704 | 986.20 | CHIX | 2977838271693 |
| 23/11/2022 | 10:01:42 | 911 | 986.60 | XLON | E0CUZVhHdEZh |
| 23/11/2022 | 10:03:54 | 10 | 987.40 | CHIX | 2977838273389 |
| 23/11/2022 | 10:03:54 | 367 | 987.40 | CHIX | 2977838273390 |
| 23/11/2022 | 10:04:03 | 242 | 987.20 | BATE | 156728348945 |
| 23/11/2022 | 10:04:03 | 337 | 987.20 | CHIX | 2977838273404 |
| 23/11/2022 | 10:04:03 | 846 | 987.20 | CHIX | 2977838273405 |
| 23/11/2022 | 10:04:03 | 600 | 987.20 | XLON | E0CUZVhHdHJF |
| 23/11/2022 | 10:04:03 | 82 | 987.20 | XLON | E0CUZVhHdHJI |
| 23/11/2022 | 10:07:25 | 533 | 988.00 | XLON | E0CUZVhHdL1e |
| 23/11/2022 | 10:18:39 | 112 | 987.40 | CHIX | 2977838275849 |
| 23/11/2022 | 10:19:04 | 27 | 988.00 | XLON | E0CUZVhHdXH9 |
| 23/11/2022 | 10:19:04 | 696 | 988.20 | CHIX | 2977838275946 |
| 23/11/2022 | 10:20:16 | 213 | 989.20 | CHIX | 2977838276202 |
| 23/11/2022 | 10:20:21 | 246 | 988.80 | CHIX | 2977838276226 |
| 23/11/2022 | 10:20:21 | 30 | 988.80 | BATE | 156728350459 |
| 23/11/2022 | 10:20:21 | 671 | 988.80 | CHIX | 2977838276227 |
| 23/11/2022 | 10:20:21 | 603 | 988.80 | CHIX | 2977838276228 |
| 23/11/2022 | 10:20:21 | 157 | 988.80 | BATE | 156728350460 |
| 23/11/2022 | 10:20:21 | 86 | 988.80 | XLON | E0CUZVhHdYzF |
| 23/11/2022 | 10:20:21 | 442 | 988.80 | XLON | E0CUZVhHdYzH |
| 23/11/2022 | 10:23:30 | 549 | 988.40 | CHIX | 2977838276728 |
| 23/11/2022 | 10:25:15 | 212 | 988.20 | CHIX | 2977838276986 |
| 23/11/2022 | 10:25:15 | 41 | 988.20 | CHIX | 2977838276987 |
| 23/11/2022 | 10:27:08 | 374 | 988.20 | CHIX | 2977838277271 |
| 23/11/2022 | 10:34:49 | 10 | 988.60 | CHIX | 2977838278614 |
| 23/11/2022 | 10:34:49 | 363 | 988.60 | CHIX | 2977838278615 |
| 23/11/2022 | 10:34:59 | 66 | 988.40 | CHIX | 2977838278633 |
| 23/11/2022 | 10:34:59 | 1,047 | 988.40 | CHIX | 2977838278634 |
| 23/11/2022 | 10:34:59 | 641 | 988.40 | XLON | E0CUZVhHdoqB |
| 23/11/2022 | 10:39:00 | 540 | 988.40 | XLON | E0CUZVhHduvL |
| 23/11/2022 | 10:39:00 | 524 | 988.40 | BATE | 156728352164 |
| 23/11/2022 | 10:44:23 | 600 | 988.60 | CHIX | 2977838281294 |
| 23/11/2022 | 10:44:23 | 642 | 988.60 | CHIX | 2977838281295 |
| 23/11/2022 | 10:45:10 | 558 | 988.40 | XLON | E0CUZVhHe4xk |
| 23/11/2022 | 10:48:44 | 199 | 988.80 | CHIX | 2977838282202 |
| 23/11/2022 | 10:48:59 | 340 | 988.80 | CHIX | 2977838282239 |
| 23/11/2022 | 10:52:26 | 597 | 988.20 | XLON | E0CUZVhHeFRi |
| 23/11/2022 | 10:52:26 | 585 | 988.20 | XLON | E0CUZVhHeFRk |
| 23/11/2022 | 10:55:01 | 533 | 988.00 | CHIX | 2977838283967 |
| 23/11/2022 | 10:56:42 | 570 | 987.20 | XLON | E0CUZVhHeMH3 |
| 23/11/2022 | 11:02:28 | 529 | 988.20 | CHIX | 2977838285429 |
| 23/11/2022 | 11:02:28 | 509 | 988.20 | CHIX | 2977838285430 |
| 23/11/2022 | 11:02:28 | 133 | 988.20 | CHIX | 2977838285431 |
| 23/11/2022 | 11:02:28 | 388 | 988.20 | CHIX | 2977838285432 |
| 23/11/2022 | 11:09:17 | 323 | 987.40 | XLON | E0CUZVhHece6 |
| 23/11/2022 | 11:09:20 | 168 | 987.40 | XLON | E0CUZVhHech4 |
| 23/11/2022 | 11:11:58 | 683 | 987.40 | CHIX | 2977838287655 |
| 23/11/2022 | 11:11:58 | 168 | 987.40 | BATE | 156728355927 |
| 23/11/2022 | 11:11:58 | 139 | 987.40 | CHIX | 2977838287656 |
| 23/11/2022 | 11:11:58 | 473 | 987.40 | XLON | E0CUZVhHegTg |
| 23/11/2022 | 11:13:50 | 358 | 987.00 | CHIX | 2977838288068 |
| 23/11/2022 | 11:13:50 | 527 | 987.00 | XLON | E0CUZVhHejIm |
| 23/11/2022 | 11:19:38 | 39 | 987.80 | BATE | 156728356621 |
| 23/11/2022 | 11:19:38 | 79 | 987.80 | BATE | 156728356622 |
| 23/11/2022 | 11:19:38 | 582 | 987.80 | CHIX | 2977838288954 |
| 23/11/2022 | 11:19:38 | 335 | 987.80 | XLON | E0CUZVhHeppz |
| 23/11/2022 | 11:19:39 | 507 | 987.40 | CHIX | 2977838288964 |
| 23/11/2022 | 11:28:23 | 2 | 986.60 | XLON | E0CUZVhHf0Cr |
| 23/11/2022 | 11:28:23 | 594 | 986.60 | XLON | E0CUZVhHf0Ct |
| 23/11/2022 | 11:32:25 | 343 | 987.00 | CHIX | 2977838291115 |
| 23/11/2022 | 11:32:25 | 513 | 987.00 | CHIX | 2977838291116 |
| 23/11/2022 | 11:32:25 | 116 | 987.00 | CHIX | 2977838291117 |
| 23/11/2022 | 11:33:02 | 325 | 986.40 | XLON | E0CUZVhHf5ib |
| 23/11/2022 | 11:33:02 | 285 | 986.40 | XLON | E0CUZVhHf5ie |
| 23/11/2022 | 11:35:18 | 984 | 986.40 | CHIX | 2977838291638 |
| 23/11/2022 | 11:35:18 | 201 | 986.40 | BATE | 156728357844 |
| 23/11/2022 | 11:35:18 | 347 | 986.40 | XLON | E0CUZVhHf82O |
| 23/11/2022 | 11:35:18 | 567 | 986.40 | XLON | E0CUZVhHf82Q |
| 23/11/2022 | 11:45:07 | 357 | 987.40 | CHIX | 2977838293233 |
| 23/11/2022 | 11:46:45 | 398 | 987.20 | CHIX | 2977838293415 |
| 23/11/2022 | 11:48:24 | 137 | 987.20 | CHIX | 2977838293705 |
| 23/11/2022 | 11:48:24 | 246 | 987.20 | CHIX | 2977838293706 |
| 23/11/2022 | 11:50:23 | 360 | 987.20 | XLON | E0CUZVhHfMsx |
| 23/11/2022 | 11:51:50 | 300 | 987.20 | CHIX | 2977838294403 |
| 23/11/2022 | 11:51:50 | 49 | 987.20 | CHIX | 2977838294404 |
| 23/11/2022 | 11:52:44 | 349 | 987.00 | CHIX | 2977838294563 |
| 23/11/2022 | 11:52:44 | 191 | 987.00 | BATE | 156728359314 |
| 23/11/2022 | 11:52:44 | 418 | 987.00 | CHIX | 2977838294564 |
| 23/11/2022 | 11:52:44 | 173 | 987.00 | CHIX | 2977838294565 |
| 23/11/2022 | 11:52:44 | 1 | 987.00 | BATE | 156728359315 |
| 23/11/2022 | 11:52:44 | 542 | 987.00 | XLON | E0CUZVhHfPjY |
| 23/11/2022 | 11:52:44 | 349 | 986.80 | CHIX | 2977838294569 |
| 23/11/2022 | 11:52:44 | 260 | 986.80 | CHIX | 2977838294570 |
| 23/11/2022 | 11:52:44 | 477 | 986.80 | BATE | 156728359316 |
| 23/11/2022 | 11:52:46 | 69 | 986.80 | BATE | 156728359319 |
| 23/11/2022 | 11:52:46 | 88 | 986.80 | CHIX | 2977838294574 |
| 23/11/2022 | 11:56:22 | 351 | 986.40 | CHIX | 2977838295234 |
| 23/11/2022 | 11:56:22 | 517 | 986.40 | XLON | E0CUZVhHfTU3 |
| 23/11/2022 | 12:05:33 | 218 | 985.80 | CHIX | 2977838296855 |
| 23/11/2022 | 12:05:33 | 158 | 985.80 | CHIX | 2977838296856 |
| 23/11/2022 | 12:07:06 | 1,149 | 985.80 | CHIX | 2977838297094 |
| 23/11/2022 | 12:07:06 | 235 | 985.80 | BATE | 156728360688 |
| 23/11/2022 | 12:07:06 | 662 | 985.80 | XLON | E0CUZVhHfdVU |
| 23/11/2022 | 12:07:06 | 680 | 985.60 | XLON | E0CUZVhHfdW7 |
| 23/11/2022 | 12:16:16 | 103 | 985.80 | CHIX | 2977838298826 |
| 23/11/2022 | 12:16:16 | 66 | 985.80 | BATE | 156728361511 |
| 23/11/2022 | 12:16:27 | 700 | 985.60 | XLON | E0CUZVhHflmq |
| 23/11/2022 | 12:16:27 | 220 | 985.60 | BATE | 156728361528 |
| 23/11/2022 | 12:16:27 | 1,079 | 985.60 | CHIX | 2977838298849 |
| 23/11/2022 | 12:16:27 | 600 | 985.60 | XLON | E0CUZVhHfln1 |
| 23/11/2022 | 12:16:27 | 21 | 985.60 | XLON | E0CUZVhHfln3 |
| 23/11/2022 | 12:22:20 | 17 | 985.60 | CHIX | 2977838299761 |
| 23/11/2022 | 12:22:25 | 22 | 985.60 | CHIX | 2977838299770 |
| 23/11/2022 | 12:22:25 | 472 | 985.60 | CHIX | 2977838299771 |
| 23/11/2022 | 12:22:25 | 334 | 985.60 | CHIX | 2977838299773 |
| 23/11/2022 | 12:22:25 | 522 | 985.60 | BATE | 156728361994 |
| 23/11/2022 | 12:29:38 | 219 | 986.20 | CHIX | 2977838300897 |
| 23/11/2022 | 12:29:38 | 225 | 986.20 | CHIX | 2977838300898 |
| 23/11/2022 | 12:33:57 | 396 | 987.00 | XLON | E0CUZVhHg1nk |
| 23/11/2022 | 12:34:15 | 270 | 987.00 | CHIX | 2977838301874 |
| 23/11/2022 | 12:34:15 | 86 | 987.00 | CHIX | 2977838301875 |
| 23/11/2022 | 12:34:58 | 127 | 987.00 | CHIX | 2977838301964 |
| 23/11/2022 | 12:34:58 | 196 | 987.00 | XLON | E0CUZVhHg2UJ |
| 23/11/2022 | 12:34:58 | 63 | 987.00 | XLON | E0CUZVhHg2UL |
| 23/11/2022 | 12:36:03 | 242 | 987.00 | CHIX | 2977838302327 |
| 23/11/2022 | 12:36:03 | 130 | 987.00 | CHIX | 2977838302328 |
| 23/11/2022 | 12:39:25 | 876 | 987.00 | CHIX | 2977838303040 |
| 23/11/2022 | 12:39:25 | 353 | 987.00 | BATE | 156728363644 |
| 23/11/2022 | 12:39:25 | 179 | 987.00 | BATE | 156728363645 |
| 23/11/2022 | 12:39:25 | 704 | 987.00 | XLON | E0CUZVhHg79i |
| 23/11/2022 | 12:39:25 | 604 | 987.00 | XLON | E0CUZVhHg79k |
| 23/11/2022 | 12:39:25 | 136 | 987.00 | XLON | E0CUZVhHg79m |
| 23/11/2022 | 12:39:25 | 464 | 987.00 | XLON | E0CUZVhHg79o |
| 23/11/2022 | 12:39:25 | 41 | 987.00 | XLON | E0CUZVhHg79r |
| 23/11/2022 | 12:43:17 | 573 | 986.80 | CHIX | 2977838303962 |
| 23/11/2022 | 12:43:17 | 286 | 986.60 | XLON | E0CUZVhHgBAx |
| 23/11/2022 | 12:43:17 | 65 | 986.60 | XLON | E0CUZVhHgBAz |
| 23/11/2022 | 12:44:16 | 457 | 986.20 | CHIX | 2977838304161 |
| 23/11/2022 | 12:44:16 | 79 | 986.20 | XLON | E0CUZVhHgCGe |
| 23/11/2022 | 12:54:23 | 347 | 987.00 | XLON | E0CUZVhHgMeB |
| 23/11/2022 | 12:55:48 | 440 | 986.80 | CHIX | 2977838306349 |
| 23/11/2022 | 12:55:48 | 524 | 986.80 | CHIX | 2977838306350 |
| 23/11/2022 | 12:55:48 | 65 | 986.80 | CHIX | 2977838306351 |
| 23/11/2022 | 12:55:48 | 114 | 986.80 | CHIX | 2977838306352 |
| 23/11/2022 | 12:55:48 | 261 | 986.80 | CHIX | 2977838306353 |
| 23/11/2022 | 12:55:48 | 510 | 986.80 | CHIX | 2977838306354 |
| 23/11/2022 | 12:55:48 | 556 | 986.80 | XLON | E0CUZVhHgOPE |
| 23/11/2022 | 12:55:48 | 347 | 986.80 | XLON | E0CUZVhHgOPG |
| 23/11/2022 | 12:57:25 | 563 | 986.20 | BATE | 156728365491 |
| 23/11/2022 | 13:06:25 | 187 | 986.60 | BATE | 156728366512 |
| 23/11/2022 | 13:07:07 | 1 | 986.60 | BATE | 156728366578 |
| 23/11/2022 | 13:07:07 | 187 | 986.60 | BATE | 156728366579 |
| 23/11/2022 | 13:08:06 | 399 | 986.60 | BATE | 156728366649 |
| 23/11/2022 | 13:09:23 | 233 | 986.20 | CHIX | 2977838309211 |
| 23/11/2022 | 13:09:23 | 359 | 986.20 | XLON | E0CUZVhHgdyL |
| 23/11/2022 | 13:09:23 | 271 | 986.20 | CHIX | 2977838309212 |
| 23/11/2022 | 13:09:28 | 289 | 986.20 | CHIX | 2977838309225 |
| 23/11/2022 | 13:11:08 | 370 | 986.20 | CHIX | 2977838309506 |
| 23/11/2022 | 13:11:08 | 177 | 986.20 | BATE | 156728366868 |
| 23/11/2022 | 13:11:08 | 9 | 986.20 | CHIX | 2977838309507 |
| 23/11/2022 | 13:12:08 | 155 | 986.20 | XLON | E0CUZVhHggNn |
| 23/11/2022 | 13:12:08 | 261 | 986.20 | XLON | E0CUZVhHggNp |
| 23/11/2022 | 13:12:08 | 85 | 986.20 | XLON | E0CUZVhHggNr |
| 23/11/2022 | 13:12:08 | 133 | 986.20 | CHIX | 2977838309694 |
| 23/11/2022 | 13:12:08 | 359 | 986.20 | CHIX | 2977838309695 |
| 23/11/2022 | 13:12:08 | 238 | 986.20 | CHIX | 2977838309696 |
| 23/11/2022 | 13:12:08 | 275 | 986.20 | CHIX | 2977838309697 |
| 23/11/2022 | 13:12:08 | 322 | 986.20 | CHIX | 2977838309698 |
| 23/11/2022 | 13:12:08 | 26 | 986.20 | CHIX | 2977838309699 |
| 23/11/2022 | 13:14:11 | 232 | 986.00 | XLON | E0CUZVhHgi6l |
| 23/11/2022 | 13:14:11 | 339 | 986.00 | XLON | E0CUZVhHgi6n |
| 23/11/2022 | 13:14:14 | 600 | 985.80 | CHIX | 2977838310064 |
| 23/11/2022 | 13:14:45 | 335 | 985.60 | CHIX | 2977838310112 |
| 23/11/2022 | 13:20:07 | 353 | 985.60 | BATE | 156728367775 |
| 23/11/2022 | 13:20:07 | 54 | 985.60 | BATE | 156728367776 |
| 23/11/2022 | 13:20:07 | 157 | 985.60 | BATE | 156728367777 |
| 23/11/2022 | 13:26:49 | 288 | 985.80 | CHIX | 2977838312672 |
| 23/11/2022 | 13:27:23 | 410 | 986.00 | XLON | E0CUZVhHgxRh |
| 23/11/2022 | 13:27:23 | 145 | 986.00 | BATE | 156728368564 |
| 23/11/2022 | 13:27:23 | 711 | 986.00 | CHIX | 2977838312777 |
| 23/11/2022 | 13:27:23 | 705 | 986.00 | CHIX | 2977838312779 |
| 23/11/2022 | 13:27:23 | 27 | 986.00 | CHIX | 2977838312780 |
| 23/11/2022 | 13:30:00 | 78 | 986.20 | XLON | E0CUZVhHgzoe |
| 23/11/2022 | 13:30:00 | 370 | 986.20 | XLON | E0CUZVhHgzog |
| 23/11/2022 | 13:30:00 | 159 | 986.20 | BATE | 156728368895 |
| 23/11/2022 | 13:30:00 | 434 | 986.20 | CHIX | 2977838313337 |
| 23/11/2022 | 13:30:00 | 345 | 986.20 | CHIX | 2977838313338 |
| 23/11/2022 | 13:30:00 | 617 | 986.20 | CHIX | 2977838313339 |
| 23/11/2022 | 13:31:23 | 40 | 985.80 | CHIX | 2977838313857 |
| 23/11/2022 | 13:31:23 | 539 | 985.80 | CHIX | 2977838313858 |
| 23/11/2022 | 13:32:04 | 70 | 985.60 | BATE | 156728369246 |
| 23/11/2022 | 13:32:04 | 319 | 985.60 | BATE | 156728369247 |
| 23/11/2022 | 13:35:33 | 351 | 985.40 | CHIX | 2977838315466 |
| 23/11/2022 | 13:35:33 | 663 | 985.40 | XLON | E0CUZVhHhBUm |
| 23/11/2022 | 13:38:39 | 621 | 985.40 | CHIX | 2977838316131 |
| 23/11/2022 | 13:38:39 | 338 | 985.40 | CHIX | 2977838316132 |
| 23/11/2022 | 13:38:39 | 617 | 985.40 | CHIX | 2977838316133 |
| 23/11/2022 | 13:49:09 | 125 | 986.60 | XLON | E0CUZVhHhW1r |
| 23/11/2022 | 13:49:09 | 249 | 986.60 | XLON | E0CUZVhHhW1t |
| 23/11/2022 | 13:49:24 | 349 | 986.60 | BATE | 156728371959 |
| 23/11/2022 | 13:49:24 | 784 | 986.60 | CHIX | 2977838319279 |
| 23/11/2022 | 13:50:38 | 231 | 987.60 | XLON | E0CUZVhHhYu0 |
| 23/11/2022 | 13:50:38 | 112 | 987.60 | XLON | E0CUZVhHhYu2 |
| 23/11/2022 | 13:51:03 | 181 | 987.40 | XLON | E0CUZVhHhZS4 |
| 23/11/2022 | 13:51:03 | 197 | 987.40 | XLON | E0CUZVhHhZS6 |
| 23/11/2022 | 13:52:14 | 203 | 987.00 | XLON | E0CUZVhHhb8b |
| 23/11/2022 | 13:52:14 | 267 | 987.00 | XLON | E0CUZVhHhb8e |
| 23/11/2022 | 13:52:14 | 655 | 987.00 | CHIX | 2977838320174 |
| 23/11/2022 | 13:52:14 | 228 | 987.00 | CHIX | 2977838320179 |
| 23/11/2022 | 13:52:14 | 61 | 987.00 | CHIX | 2977838320180 |
| 23/11/2022 | 13:52:14 | 526 | 987.00 | CHIX | 2977838320181 |
| 23/11/2022 | 13:52:14 | 59 | 986.80 | BATE | 156728372496 |
| 23/11/2022 | 13:54:38 | 36 | 986.80 | BATE | 156728372790 |
| 23/11/2022 | 14:00:37 | 1,486 | 987.60 | XLON | E0CUZVhHhnvt |
| 23/11/2022 | 14:00:37 | 184 | 987.60 | XLON | E0CUZVhHhnvv |
| 23/11/2022 | 14:00:37 | 419 | 987.60 | XLON | E0CUZVhHhnw1 |
| 23/11/2022 | 14:00:37 | 1,067 | 987.60 | XLON | E0CUZVhHhnw3 |
| 23/11/2022 | 14:00:37 | 10 | 987.60 | XLON | E0CUZVhHhnw5 |
| 23/11/2022 | 14:01:01 | 348 | 987.00 | CHIX | 2977838322997 |
| 23/11/2022 | 14:09:37 | 1 | 987.80 | CHIX | 2977838325567 |
| 23/11/2022 | 14:09:37 | 23 | 987.80 | BATE | 156728375057 |
| 23/11/2022 | 14:09:37 | 212 | 987.80 | CHIX | 2977838325568 |
| 23/11/2022 | 14:09:37 | 235 | 987.80 | CHIX | 2977838325569 |
| 23/11/2022 | 14:09:37 | 26 | 987.80 | BATE | 156728375058 |
| 23/11/2022 | 14:09:37 | 73 | 987.80 | XLON | E0CUZVhHi1LI |
| 23/11/2022 | 14:09:37 | 82 | 987.80 | XLON | E0CUZVhHi1LN |
| 23/11/2022 | 14:10:11 | 1,232 | 988.40 | CHIX | 2977838325775 |
| 23/11/2022 | 14:10:11 | 251 | 988.40 | BATE | 156728375156 |
| 23/11/2022 | 14:10:11 | 2 | 988.40 | XLON | E0CUZVhHi28x |
| 23/11/2022 | 14:10:11 | 707 | 988.40 | XLON | E0CUZVhHi290 |
| 23/11/2022 | 14:11:22 | 278 | 988.20 | CHIX | 2977838326131 |
| 23/11/2022 | 14:11:22 | 180 | 988.20 | CHIX | 2977838326132 |
| 23/11/2022 | 14:11:22 | 135 | 988.20 | CHIX | 2977838326133 |
| 23/11/2022 | 14:11:22 | 98 | 988.20 | CHIX | 2977838326134 |
| 23/11/2022 | 14:17:37 | 110 | 988.20 | CHIX | 2977838327535 |
| 23/11/2022 | 14:17:37 | 164 | 988.20 | BATE | 156728375947 |
| 23/11/2022 | 14:17:37 | 600 | 988.20 | CHIX | 2977838327536 |
| 23/11/2022 | 14:17:37 | 464 | 988.20 | XLON | E0CUZVhHiAoq |
| 23/11/2022 | 14:17:37 | 52 | 988.20 | XLON | E0CUZVhHiAos |
| 23/11/2022 | 14:17:37 | 614 | 988.20 | XLON | E0CUZVhHiAov |
| 23/11/2022 | 14:17:37 | 96 | 988.20 | CHIX | 2977838327537 |
| 23/11/2022 | 14:22:44 | 446 | 988.00 | CHIX | 2977838328866 |
| 23/11/2022 | 14:23:42 | 77 | 988.00 | CHIX | 2977838329042 |
| 23/11/2022 | 14:24:10 | 100 | 988.20 | BATE | 156728376784 |
| 23/11/2022 | 14:25:42 | 61 | 988.20 | XLON | E0CUZVhHiKi4 |
| 23/11/2022 | 14:25:42 | 425 | 988.20 | XLON | E0CUZVhHiKi6 |
| 23/11/2022 | 14:25:42 | 72 | 988.20 | BATE | 156728376937 |
| 23/11/2022 | 14:25:42 | 528 | 988.20 | CHIX | 2977838329448 |
| 23/11/2022 | 14:25:42 | 262 | 988.20 | CHIX | 2977838329449 |
| 23/11/2022 | 14:25:42 | 55 | 988.20 | CHIX | 2977838329450 |
| 23/11/2022 | 14:30:05 | 1,303 | 988.40 | XLON | E0CUZVhHiSZi |
| 23/11/2022 | 14:30:05 | 136 | 988.40 | XLON | E0CUZVhHiSZk |
| 23/11/2022 | 14:30:05 | 19 | 988.40 | XLON | E0CUZVhHiSZq |
| 23/11/2022 | 14:30:05 | 969 | 988.40 | XLON | E0CUZVhHiSaK |
| 23/11/2022 | 14:30:14 | 339 | 988.40 | CHIX | 2977838331345 |
| 23/11/2022 | 14:30:14 | 373 | 988.40 | CHIX | 2977838331346 |
| 23/11/2022 | 14:30:14 | 15 | 988.40 | CHIX | 2977838331347 |
| 23/11/2022 | 14:35:29 | 285 | 988.60 | CHIX | 2977838335252 |
| 23/11/2022 | 14:35:29 | 31 | 988.60 | BATE | 156728379774 |
| 23/11/2022 | 14:35:29 | 140 | 988.60 | CHIX | 2977838335253 |
| 23/11/2022 | 14:35:29 | 32 | 988.60 | BATE | 156728379775 |
| 23/11/2022 | 14:37:04 | 164 | 988.80 | XLON | E0CUZVhHis2E |
| 23/11/2022 | 14:37:04 | 1,047 | 988.80 | XLON | E0CUZVhHis2G |
| 23/11/2022 | 14:37:04 | 1,200 | 988.80 | XLON | E0CUZVhHis2S |
| 23/11/2022 | 14:37:04 | 11 | 988.80 | XLON | E0CUZVhHis2V |
| 23/11/2022 | 14:37:04 | 347 | 988.80 | XLON | E0CUZVhHis2X |
| 23/11/2022 | 14:37:04 | 388 | 988.80 | XLON | E0CUZVhHis2k |
| 23/11/2022 | 14:38:23 | 377 | 989.80 | XLON | E0CUZVhHiv3R |
| 23/11/2022 | 14:38:23 | 653 | 989.80 | CHIX | 2977838336540 |
| 23/11/2022 | 14:40:07 | 359 | 989.20 | XLON | E0CUZVhHiyfe |
| 23/11/2022 | 14:40:07 | 127 | 989.20 | BATE | 156728380659 |
| 23/11/2022 | 14:40:07 | 521 | 989.20 | XLON | E0CUZVhHiyg0 |
| 23/11/2022 | 14:40:10 | 60 | 989.20 | XLON | E0CUZVhHiyqR |
| 23/11/2022 | 14:40:10 | 42 | 989.20 | XLON | E0CUZVhHiyqU |
| 23/11/2022 | 14:45:33 | 146 | 988.40 | BATE | 156728382135 |
| 23/11/2022 | 14:45:33 | 335 | 988.40 | CHIX | 2977838340428 |
| 23/11/2022 | 14:45:33 | 105 | 988.40 | CHIX | 2977838340430 |
| 23/11/2022 | 14:45:33 | 91 | 988.40 | BATE | 156728382137 |
| 23/11/2022 | 14:45:33 | 499 | 988.40 | CHIX | 2977838340431 |
| 23/11/2022 | 14:45:33 | 670 | 988.40 | XLON | E0CUZVhHjCTd |
| 23/11/2022 | 14:45:33 | 225 | 988.40 | CHIX | 2977838340432 |
| 23/11/2022 | 14:48:16 | 123 | 989.20 | BATE | 156728382912 |
| 23/11/2022 | 14:48:16 | 603 | 989.20 | CHIX | 2977838342282 |
| 23/11/2022 | 14:48:16 | 347 | 989.20 | XLON | E0CUZVhHjMvI |
| 23/11/2022 | 14:48:18 | 71 | 989.00 | XLON | E0CUZVhHjN1c |
| 23/11/2022 | 14:48:18 | 259 | 989.00 | XLON | E0CUZVhHjN1e |
| 23/11/2022 | 14:48:18 | 116 | 989.00 | BATE | 156728382921 |
| 23/11/2022 | 14:48:18 | 572 | 989.00 | CHIX | 2977838342306 |
| 23/11/2022 | 14:52:52 | 324 | 987.20 | XLON | E0CUZVhHjZYA |
| 23/11/2022 | 14:52:52 | 197 | 987.20 | XLON | E0CUZVhHjZYC |
| 23/11/2022 | 14:52:52 | 129 | 987.20 | XLON | E0CUZVhHjZYE |
| 23/11/2022 | 14:52:52 | 563 | 987.20 | CHIX | 2977838344374 |
| 23/11/2022 | 14:52:52 | 566 | 987.20 | CHIX | 2977838344375 |
| 23/11/2022 | 14:52:52 | 114 | 987.20 | BATE | 156728383878 |
| 23/11/2022 | 14:52:52 | 115 | 987.20 | BATE | 156728383879 |
| 23/11/2022 | 14:52:56 | 459 | 987.00 | CHIX | 2977838344405 |
| 23/11/2022 | 14:52:56 | 488 | 987.00 | XLON | E0CUZVhHjZhP |
| 23/11/2022 | 14:56:04 | 76 | 986.00 | XLON | E0CUZVhHjk1A |
| 23/11/2022 | 14:56:04 | 279 | 986.00 | XLON | E0CUZVhHjk1C |
| 23/11/2022 | 14:56:04 | 125 | 986.00 | BATE | 156728384755 |
| 23/11/2022 | 14:56:04 | 170 | 986.00 | CHIX | 2977838346243 |
| 23/11/2022 | 14:56:04 | 446 | 986.00 | CHIX | 2977838346244 |
| 23/11/2022 | 14:56:07 | 412 | 985.80 | CHIX | 2977838346286 |
| 23/11/2022 | 14:56:07 | 36 | 985.80 | CHIX | 2977838346287 |
| 23/11/2022 | 14:57:45 | 602 | 986.00 | XLON | E0CUZVhHjp6b |
| 23/11/2022 | 14:57:45 | 347 | 986.00 | XLON | E0CUZVhHjp6d |
| 23/11/2022 | 15:01:03 | 332 | 986.40 | XLON | E0CUZVhHjwDK |
| 23/11/2022 | 15:01:03 | 7 | 986.40 | XLON | E0CUZVhHjwDM |
| 23/11/2022 | 15:01:03 | 339 | 986.40 | XLON | E0CUZVhHjwDO |
| 23/11/2022 | 15:01:03 | 261 | 986.40 | XLON | E0CUZVhHjwDQ |
| 23/11/2022 | 15:01:03 | 322 | 986.40 | XLON | E0CUZVhHjwDV |
| 23/11/2022 | 15:01:03 | 117 | 986.40 | BATE | 156728386125 |
| 23/11/2022 | 15:01:03 | 122 | 986.40 | BATE | 156728386126 |
| 23/11/2022 | 15:01:03 | 339 | 986.40 | CHIX | 2977838349183 |
| 23/11/2022 | 15:01:03 | 237 | 986.40 | CHIX | 2977838349184 |
| 23/11/2022 | 15:01:03 | 363 | 986.40 | CHIX | 2977838349185 |
| 23/11/2022 | 15:01:03 | 237 | 986.40 | CHIX | 2977838349186 |
| 23/11/2022 | 15:02:00 | 423 | 985.80 | CHIX | 2977838349441 |
| 23/11/2022 | 15:02:42 | 378 | 986.20 | CHIX | 2977838350341 |
| 23/11/2022 | 15:02:42 | 113 | 986.20 | BATE | 156728386648 |
| 23/11/2022 | 15:02:42 | 179 | 986.20 | CHIX | 2977838350342 |
| 23/11/2022 | 15:02:42 | 321 | 986.20 | XLON | E0CUZVhHk13S |
| 23/11/2022 | 15:04:22 | 277 | 986.20 | CHIX | 2977838351184 |
| 23/11/2022 | 15:06:24 | 242 | 986.40 | CHIX | 2977838352435 |
| 23/11/2022 | 15:06:24 | 289 | 986.40 | CHIX | 2977838352436 |
| 23/11/2022 | 15:06:24 | 956 | 986.40 | CHIX | 2977838352437 |
| 23/11/2022 | 15:06:30 | 823 | 986.20 | CHIX | 2977838352511 |
| 23/11/2022 | 15:06:30 | 90 | 986.20 | CHIX | 2977838352512 |
| 23/11/2022 | 15:07:15 | 460 | 985.80 | CHIX | 2977838352927 |
| 23/11/2022 | 15:09:47 | 346 | 986.00 | XLON | E0CUZVhHkMjG |
| 23/11/2022 | 15:09:47 | 122 | 986.00 | BATE | 156728388615 |
| 23/11/2022 | 15:09:47 | 108 | 986.00 | CHIX | 2977838354534 |
| 23/11/2022 | 15:09:47 | 298 | 986.00 | CHIX | 2977838354535 |
| 23/11/2022 | 15:09:47 | 195 | 986.00 | CHIX | 2977838354536 |
| 23/11/2022 | 15:09:47 | 72 | 986.00 | CHIX | 2977838354538 |
| 23/11/2022 | 15:09:47 | 450 | 986.00 | CHIX | 2977838354539 |
| 23/11/2022 | 15:12:13 | 379 | 986.20 | XLON | E0CUZVhHkRWH |
| 23/11/2022 | 15:12:13 | 521 | 986.20 | CHIX | 2977838355367 |
| 23/11/2022 | 15:12:13 | 134 | 986.20 | BATE | 156728389013 |
| 23/11/2022 | 15:12:13 | 462 | 986.20 | BATE | 156728389014 |
| 23/11/2022 | 15:12:13 | 126 | 986.20 | BATE | 156728389015 |
| 23/11/2022 | 15:12:13 | 138 | 986.20 | CHIX | 2977838355368 |
| 23/11/2022 | 15:19:35 | 698 | 985.60 | CHIX | 2977838358974 |
| 23/11/2022 | 15:19:35 | 209 | 985.60 | BATE | 156728390784 |
| 23/11/2022 | 15:19:35 | 154 | 985.60 | BATE | 156728390785 |
| 23/11/2022 | 15:19:35 | 326 | 985.60 | CHIX | 2977838358975 |
| 23/11/2022 | 15:19:35 | 756 | 985.60 | CHIX | 2977838358977 |
| 23/11/2022 | 15:19:35 | 387 | 985.60 | CHIX | 2977838358978 |
| 23/11/2022 | 15:19:35 | 154 | 985.60 | BATE | 156728390786 |
| 23/11/2022 | 15:19:35 | 130 | 985.60 | BATE | 156728390787 |
| 23/11/2022 | 15:19:35 | 590 | 985.60 | XLON | E0CUZVhHkhKi |
| 23/11/2022 | 15:19:35 | 423 | 985.60 | XLON | E0CUZVhHkhKk |
| 23/11/2022 | 15:19:35 | 13 | 985.60 | XLON | E0CUZVhHkhKm |
| 23/11/2022 | 15:19:35 | 557 | 985.60 | CHIX | 2977838358988 |
| 23/11/2022 | 15:19:35 | 434 | 985.60 | CHIX | 2977838358997 |
| 23/11/2022 | 15:19:39 | 582 | 985.40 | CHIX | 2977838359056 |
| 23/11/2022 | 15:19:39 | 23 | 985.40 | BATE | 156728390818 |
| 23/11/2022 | 15:19:39 | 43 | 985.40 | BATE | 156728390819 |
| 23/11/2022 | 15:19:39 | 11 | 985.40 | BATE | 156728390820 |
| 23/11/2022 | 15:19:39 | 42 | 985.40 | BATE | 156728390821 |
| 23/11/2022 | 15:19:39 | 335 | 985.40 | XLON | E0CUZVhHkhVQ |
| 23/11/2022 | 15:20:15 | 386 | 985.20 | CHIX | 2977838359434 |
| 23/11/2022 | 15:20:15 | 54 | 985.20 | CHIX | 2977838359435 |
| 23/11/2022 | 15:20:15 | 35 | 985.20 | CHIX | 2977838359436 |
| 23/11/2022 | 15:20:15 | 104 | 985.20 | CHIX | 2977838359437 |
| 23/11/2022 | 15:21:46 | 352 | 984.80 | XLON | E0CUZVhHkm90 |
| 23/11/2022 | 15:21:46 | 246 | 984.80 | CHIX | 2977838360084 |
| 23/11/2022 | 15:21:46 | 52 | 984.80 | BATE | 156728391319 |
| 23/11/2022 | 15:21:46 | 365 | 984.80 | CHIX | 2977838360085 |
| 23/11/2022 | 15:21:46 | 18 | 984.80 | XLON | E0CUZVhHkm9A |
| 23/11/2022 | 15:21:46 | 111 | 984.80 | XLON | E0CUZVhHkmDx |
| 23/11/2022 | 15:29:07 | 1,617 | 985.80 | CHIX | 2977838363170 |
| 23/11/2022 | 15:29:07 | 67 | 985.80 | CHIX | 2977838363171 |
| 23/11/2022 | 15:29:07 | 246 | 985.80 | CHIX | 2977838363172 |
| 23/11/2022 | 15:29:07 | 45 | 985.80 | BATE | 156728392878 |
| 23/11/2022 | 15:29:07 | 717 | 985.80 | CHIX | 2977838363173 |
| 23/11/2022 | 15:29:07 | 285 | 985.80 | BATE | 156728392879 |
| 23/11/2022 | 15:29:07 | 21 | 985.80 | BATE | 156728392880 |
| 23/11/2022 | 15:29:07 | 49 | 985.80 | XLON | E0CUZVhHl0eB |
| 23/11/2022 | 15:29:07 | 881 | 985.80 | XLON | E0CUZVhHl0eE |
| 23/11/2022 | 15:29:07 | 596 | 985.80 | XLON | E0CUZVhHl0eG |
| 23/11/2022 | 15:29:07 | 190 | 985.80 | BATE | 156728392881 |
| 23/11/2022 | 15:29:07 | 4 | 985.80 | XLON | E0CUZVhHl0eb |
| 23/11/2022 | 15:29:07 | 940 | 985.60 | XLON | E0CUZVhHl0em |
| 23/11/2022 | 15:32:22 | 601 | 985.60 | XLON | E0CUZVhHl7Lo |
| 23/11/2022 | 15:32:22 | 320 | 985.60 | XLON | E0CUZVhHl7Lq |
| 23/11/2022 | 15:32:22 | 557 | 985.60 | CHIX | 2977838364705 |
| 23/11/2022 | 15:32:22 | 113 | 985.60 | BATE | 156728393621 |
| 23/11/2022 | 15:32:54 | 553 | 985.40 | CHIX | 2977838365007 |
| 23/11/2022 | 15:32:54 | 41 | 985.40 | CHIX | 2977838365008 |
| 23/11/2022 | 15:34:24 | 126 | 985.20 | BATE | 156728394176 |
| 23/11/2022 | 15:34:24 | 618 | 985.20 | CHIX | 2977838365762 |
| 23/11/2022 | 15:34:24 | 356 | 985.20 | XLON | E0CUZVhHlBC4 |
| 23/11/2022 | 15:35:19 | 577 | 985.20 | CHIX | 2977838366549 |
| 23/11/2022 | 15:36:18 | 595 | 985.40 | CHIX | 2977838367171 |
| 23/11/2022 | 15:36:18 | 71 | 985.40 | CHIX | 2977838367172 |
| 23/11/2022 | 15:36:18 | 384 | 985.40 | XLON | E0CUZVhHlGLQ |
| 23/11/2022 | 15:38:21 | 562 | 985.80 | XLON | E0CUZVhHlKyp |
| 23/11/2022 | 15:39:10 | 976 | 985.80 | CHIX | 2977838368525 |
| 23/11/2022 | 15:41:07 | 873 | 985.80 | CHIX | 2977838369270 |
| 23/11/2022 | 15:41:07 | 533 | 985.80 | XLON | E0CUZVhHlQ4q |
| 23/11/2022 | 15:42:41 | 554 | 986.60 | CHIX | 2977838370178 |
| 23/11/2022 | 15:42:41 | 608 | 986.60 | CHIX | 2977838370179 |
| 23/11/2022 | 15:42:41 | 113 | 986.60 | BATE | 156728396444 |
| 23/11/2022 | 15:42:41 | 320 | 986.60 | XLON | E0CUZVhHlTVJ |
| 23/11/2022 | 15:44:17 | 200 | 986.20 | XLON | E0CUZVhHlWrB |
| 23/11/2022 | 15:44:17 | 112 | 986.20 | BATE | 156728396806 |
| 23/11/2022 | 15:44:17 | 553 | 986.20 | CHIX | 2977838371014 |
| 23/11/2022 | 15:44:17 | 6 | 986.20 | CHIX | 2977838371015 |
| 23/11/2022 | 15:44:17 | 112 | 986.20 | CHIX | 2977838371016 |
| 23/11/2022 | 15:45:18 | 499 | 985.60 | CHIX | 2977838371343 |
| 23/11/2022 | 15:47:10 | 846 | 987.20 | XLON | E0CUZVhHlcP6 |
| 23/11/2022 | 15:47:11 | 110 | 987.20 | XLON | E0CUZVhHlcQR |
| 23/11/2022 | 15:47:11 | 513 | 987.00 | BATE | 156728397476 |
| 23/11/2022 | 15:49:34 | 553 | 986.60 | CHIX | 2977838373330 |
| 23/11/2022 | 15:49:34 | 973 | 986.60 | XLON | E0CUZVhHlglS |
| 23/11/2022 | 15:51:22 | 742 | 987.20 | CHIX | 2977838374077 |
| 23/11/2022 | 15:51:22 | 427 | 987.20 | XLON | E0CUZVhHlkYU |
| 23/11/2022 | 15:53:03 | 438 | 987.00 | XLON | E0CUZVhHloEf |
| 23/11/2022 | 15:53:03 | 114 | 987.00 | BATE | 156728398926 |
| 23/11/2022 | 15:53:03 | 559 | 987.00 | CHIX | 2977838375023 |
| 23/11/2022 | 15:55:12 | 212 | 986.20 | CHIX | 2977838375925 |
| 23/11/2022 | 15:55:13 | 555 | 986.20 | CHIX | 2977838375930 |
| 23/11/2022 | 15:55:13 | 103 | 986.20 | CHIX | 2977838375931 |
| 23/11/2022 | 15:55:13 | 459 | 986.20 | CHIX | 2977838375932 |
| 23/11/2022 | 15:56:12 | 598 | 985.80 | CHIX | 2977838376378 |
| 23/11/2022 | 15:56:12 | 122 | 985.80 | BATE | 156728399637 |
| 23/11/2022 | 15:56:12 | 344 | 985.80 | XLON | E0CUZVhHltqt |
| 23/11/2022 | 15:56:47 | 58 | 984.60 | XLON | E0CUZVhHlv8o |
| 23/11/2022 | 15:56:47 | 472 | 984.60 | XLON | E0CUZVhHlv8q |
| 23/11/2022 | 15:58:48 | 581 | 984.00 | CHIX | 2977838377761 |
| 23/11/2022 | 15:58:48 | 118 | 984.00 | BATE | 156728400548 |
| 23/11/2022 | 15:58:48 | 334 | 984.00 | XLON | E0CUZVhHlyoR |
| 23/11/2022 | 15:59:32 | 512 | 983.40 | CHIX | 2977838378044 |
| 23/11/2022 | 16:01:08 | 579 | 983.40 | CHIX | 2977838378981 |
| 23/11/2022 | 16:01:08 | 98 | 983.40 | BATE | 156728401170 |
| 23/11/2022 | 16:01:08 | 20 | 983.40 | BATE | 156728401171 |
| 23/11/2022 | 16:01:08 | 334 | 983.40 | XLON | E0CUZVhHm3J0 |
| 23/11/2022 | 16:01:08 | 675 | 983.40 | XLON | E0CUZVhHm3J2 |
| 23/11/2022 | 16:04:01 | 339 | 982.80 | XLON | E0CUZVhHm8AW |
| 23/11/2022 | 16:04:01 | 120 | 982.80 | BATE | 156728401926 |
| 23/11/2022 | 16:04:01 | 323 | 982.80 | BATE | 156728401927 |
| 23/11/2022 | 16:04:01 | 589 | 982.80 | CHIX | 2977838380456 |
| 23/11/2022 | 16:04:01 | 283 | 982.80 | BATE | 156728401928 |
| 23/11/2022 | 16:07:34 | 255 | 983.80 | CHIX | 2977838382160 |
| 23/11/2022 | 16:12:36 | 98 | 984.40 | CHIX | 2977838384404 |
| 23/11/2022 | 16:12:36 | 248 | 984.40 | CHIX | 2977838384405 |
| 23/11/2022 | 16:12:36 | 4 | 984.40 | XLON | E0CUZVhHmMLc |
| 23/11/2022 | 16:12:56 | 380 | 984.20 | XLON | E0CUZVhHmN1a |
| 23/11/2022 | 16:12:56 | 356 | 984.20 | XLON | E0CUZVhHmN1Y |
| 23/11/2022 | 16:13:57 | 137 | 984.20 | XLON | E0CUZVhHmOhl |
| 23/11/2022 | 16:14:16 | 53 | 984.20 | CHIX | 2977838385265 |
| 23/11/2022 | 16:14:26 | 32 | 984.40 | BATE | 156728404635 |
| 23/11/2022 | 16:14:26 | 118 | 984.40 | BATE | 156728404636 |
| 23/11/2022 | 16:14:39 | 176 | 984.40 | CHIX | 2977838385522 |
| 23/11/2022 | 16:14:39 | 2 | 984.40 | CHIX | 2977838385523 |
| 23/11/2022 | 16:14:39 | 192 | 984.40 | CHIX | 2977838385524 |
| 23/11/2022 | 16:15:05 | 258 | 984.80 | XLON | E0CUZVhHmR3B |
| 23/11/2022 | 16:15:29 | 153 | 985.40 | CHIX | 2977838386396 |
| 23/11/2022 | 16:15:29 | 186 | 985.40 | CHIX | 2977838386397 |
| 23/11/2022 | 16:15:55 | 58 | 985.80 | CHIX | 2977838386703 |
| 23/11/2022 | 16:15:55 | 436 | 985.80 | XLON | E0CUZVhHmSls |
| 23/11/2022 | 16:15:55 | 1,015 | 985.80 | CHIX | 2977838386706 |
| 23/11/2022 | 16:15:55 | 215 | 985.80 | BATE | 156728405367 |
| 23/11/2022 | 16:15:55 | 468 | 985.80 | CHIX | 2977838386707 |
| 23/11/2022 | 16:15:55 | 100 | 985.80 | BATE | 156728405368 |
| 23/11/2022 | 16:15:55 | 451 | 985.80 | XLON | E0CUZVhHmSmf |
| 23/11/2022 | 16:15:55 | 292 | 985.60 | CHIX | 2977838386708 |
| 23/11/2022 | 16:15:55 | 42 | 985.60 | XLON | E0CUZVhHmSn6 |
| 23/11/2022 | 16:15:55 | 137 | 985.60 | XLON | E0CUZVhHmSn9 |
| 23/11/2022 | 16:15:55 | 292 | 985.60 | CHIX | 2977838386710 |
| 23/11/2022 | 16:15:55 | 299 | 985.60 | XLON | E0CUZVhHmSnE |
| 23/11/2022 | 16:15:55 | 277 | 985.60 | CHIX | 2977838386711 |
| 23/11/2022 | 16:15:55 | 15 | 985.60 | CHIX | 2977838386712 |
| 23/11/2022 | 16:15:55 | 99 | 985.60 | CHIX | 2977838386713 |
| 23/11/2022 | 16:15:55 | 320 | 985.60 | XLON | E0CUZVhHmSnI |
| 23/11/2022 | 16:16:04 | 134 | 985.60 | CHIX | 2977838386837 |
| 23/11/2022 | 16:16:04 | 158 | 985.60 | CHIX | 2977838386838 |
| 23/11/2022 | 16:16:04 | 292 | 985.60 | CHIX | 2977838386839 |
| 23/11/2022 | 16:16:04 | 402 | 985.60 | XLON | E0CUZVhHmTB7 |
| 23/11/2022 | 16:16:04 | 551 | 985.60 | XLON | E0CUZVhHmTBP |
| 23/11/2022 | 16:16:04 | 292 | 985.60 | CHIX | 2977838386840 |
| 23/11/2022 | 16:16:04 | 94 | 985.60 | CHIX | 2977838386841 |
| 23/11/2022 | 16:16:04 | 697 | 985.60 | CHIX | 2977838386842 |
| 23/11/2022 | 16:16:04 | 181 | 985.60 | XLON | E0CUZVhHmTBt |
| 23/11/2022 | 16:16:04 | 221 | 985.60 | XLON | E0CUZVhHmTBv |
| 23/11/2022 | 16:17:30 | 147 | 985.20 | BATE | 156728405833 |
| 23/11/2022 | 16:17:30 | 52 | 985.20 | XLON | E0CUZVhHmVXL |
| 23/11/2022 | 16:18:06 | 31 | 985.20 | XLON | E0CUZVhHmWTe |
| 23/11/2022 | 16:18:06 | 721 | 985.20 | CHIX | 2977838388033 |
| 23/11/2022 | 16:18:06 | 332 | 985.20 | XLON | E0CUZVhHmWTm |
| 23/11/2022 | 16:18:06 | 266 | 985.20 | XLON | E0CUZVhHmWTo |
| 23/11/2022 | 16:18:06 | 583 | 985.20 | XLON | E0CUZVhHmWTq |
| 23/11/2022 | 16:18:32 | 42 | 985.00 | CHIX | 2977838388375 |
| 23/11/2022 | 16:18:47 | 87 | 985.00 | CHIX | 2977838388477 |
| 23/11/2022 | 16:18:57 | 118 | 985.00 | XLON | E0CUZVhHmY0Y |
| 23/11/2022 | 16:19:34 | 14 | 985.00 | XLON | E0CUZVhHmZ4g |
| 23/11/2022 | 16:19:42 | 59 | 985.00 | XLON | E0CUZVhHmZEN |
| 23/11/2022 | 16:19:47 | 90 | 985.00 | XLON | E0CUZVhHmZPI |
| 23/11/2022 | 16:19:52 | 20 | 985.00 | CHIX | 2977838388924 |
| 23/11/2022 | 16:19:57 | 20 | 985.00 | CHIX | 2977838388981 |
| 23/11/2022 | 16:19:58 | 349 | 985.00 | CHIX | 2977838388987 |
| 23/11/2022 | 16:19:58 | 28 | 985.00 | BATE | 156728406579 |
| 23/11/2022 | 16:20:32 | 83 | 985.00 | CHIX | 2977838389416 |
| 23/11/2022 | 16:20:42 | 225 | 985.00 | CHIX | 2977838389532 |
| 23/11/2022 | 16:23:02 | 220 | 985.20 | CHIX | 2977838390868 |
| 23/11/2022 | 16:23:18 | 19 | 985.80 | CHIX | 2977838391089 |
| 23/11/2022 | 16:23:18 | 166 | 985.80 | CHIX | 2977838391090 |
| 23/11/2022 | 16:23:18 | 895 | 985.80 | CHIX | 2977838391091 |
| 23/11/2022 | 16:23:18 | 622 | 985.80 | XLON | E0CUZVhHmev3 |
| 23/11/2022 | 16:23:18 | 220 | 985.80 | BATE | 156728407868 |
| 23/11/2022 | 16:24:37 | 84 | 985.20 | CHIX | 2977838391993 |
| 23/11/2022 | 16:24:46 | 31 | 985.20 | CHIX | 2977838392066 |
| 23/11/2022 | 16:24:52 | 42 | 985.20 | CHIX | 2977838392142 |
| 23/11/2022 | 16:24:57 | 29 | 985.20 | CHIX | 2977838392231 |
| 23/11/2022 | 16:25:02 | 55 | 985.20 | CHIX | 2977838392300 |
| 23/11/2022 | 16:25:02 | 537 | 985.20 | XLON | E0CUZVhHmiQu |
| 23/11/2022 | 16:25:02 | 344 | 985.20 | XLON | E0CUZVhHmiQw |
| 23/11/2022 | 16:25:02 | 664 | 985.20 | XLON | E0CUZVhHmiR4 |
| 23/11/2022 | 16:25:02 | 410 | 985.20 | XLON | E0CUZVhHmiR8 |
| 23/11/2022 | 16:25:02 | 190 | 985.20 | BATE | 156728408609 |
| 23/11/2022 | 16:25:02 | 122 | 985.20 | BATE | 156728408610 |
| 23/11/2022 | 16:25:02 | 558 | 985.20 | CHIX | 2977838392301 |
| 23/11/2022 | 16:25:02 | 134 | 985.20 | CHIX | 2977838392302 |
| 23/11/2022 | 16:25:02 | 597 | 985.20 | CHIX | 2977838392303 |
| 23/11/2022 | 16:25:02 | 556 | 985.20 | CHIX | 2977838392306 |
| 23/11/2022 | 16:25:02 | 334 | 985.20 | CHIX | 2977838392307 |
| 23/11/2022 | 16:25:02 | 225 | 985.20 | CHIX | 2977838392312 |
| 23/11/2022 | 16:25:02 | 223 | 985.20 | CHIX | 2977838392313 |
| 23/11/2022 | 16:25:55 | 29 | 985.00 | CHIX | 2977838393035 |
| 23/11/2022 | 16:26:06 | 43 | 985.00 | CHIX | 2977838393200 |
| 23/11/2022 | 16:26:12 | 142 | 985.00 | CHIX | 2977838393257 |
| 23/11/2022 | 16:26:17 | 72 | 985.00 | CHIX | 2977838393293 |
| 23/11/2022 | 16:26:24 | 76 | 985.00 | CHIX | 2977838393364 |
| 23/11/2022 | 16:26:32 | 101 | 985.00 | CHIX | 2977838393392 |
| 23/11/2022 | 16:26:37 | 101 | 985.00 | CHIX | 2977838393459 |
| 23/11/2022 | 16:26:47 | 80 | 985.00 | CHIX | 2977838393547 |
| 23/11/2022 | 16:26:52 | 88 | 985.00 | CHIX | 2977838393611 |
| 23/11/2022 | 16:26:54 | 10 | 985.00 | CHIX | 2977838393627 |
| 23/11/2022 | 16:26:57 | 30 | 985.00 | CHIX | 2977838393633 |
| 23/11/2022 | 16:26:57 | 38 | 985.00 | CHIX | 2977838393634 |
| 23/11/2022 | 16:27:03 | 79 | 985.00 | CHIX | 2977838393676 |
| 23/11/2022 | 16:27:12 | 98 | 985.00 | CHIX | 2977838393777 |
| 23/11/2022 | 16:27:17 | 80 | 985.00 | CHIX | 2977838393827 |
| 23/11/2022 | 16:27:27 | 78 | 985.00 | CHIX | 2977838393904 |
| 23/11/2022 | 16:27:27 | 65 | 985.00 | CHIX | 2977838393905 |
| 23/11/2022 | 16:27:35 | 24 | 985.00 | CHIX | 2977838393978 |
| 23/11/2022 | 16:27:42 | 165 | 985.00 | CHIX | 2977838394062 |
| 23/11/2022 | 16:27:50 | 85 | 985.00 | CHIX | 2977838394116 |
| 23/11/2022 | 16:27:57 | 63 | 985.00 | CHIX | 2977838394169 |
| 23/11/2022 | 16:27:57 | 30 | 985.00 | CHIX | 2977838394170 |
| 23/11/2022 | 16:27:58 | 208 | 985.00 | CHIX | 2977838394173 |
| 23/11/2022 | 16:28:03 | 89 | 985.00 | CHIX | 2977838394218 |
| 23/11/2022 | 16:28:12 | 88 | 985.00 | CHIX | 2977838394317 |
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.
