Fevertree Drinks PLC Transaction in Own Shares
05 March 2025 - 6:00PM
RNS Regulatory News
RNS Number : 3370Z
Fevertree Drinks PLC
05 March 2025
5th March
2025
Fevertree Drinks
plc
("Fever-Tree" or the "Company")
Transaction in Own
Shares
Fevertree Drinks plc ("Fever-Tree" or the "Company") announces today it has, in
accordance with the authority granted by shareholders at its 2024
Annual General Meeting held on 6th June, purchased the
following number of ordinary shares of £0.0025 each in the Company
(the "Ordinary Shares")
through the Company's broker, Investec Bank plc ("Investec"), as detailed
below.
Ordinary Shares
|
Date of purchase:
|
4th March 2025
|
|
Number of ordinary shares
purchased:
|
99,188
|
|
Lowest price per share
(pence):
|
704.50
|
|
Highest price per share
(pence):
|
730.00
|
|
Weighted average price per day
(pence):
|
726.1493
|
The Company intends to cancel the
purchased shares.
The table below contains detailed
information about the purchases made as part of the buyback
programme which was announced by the Company on 17th
February 2025 (the "Programme").
Aggregate information:
|
Venue
|
Volume-weighted average price (p)
|
Aggregated volume
|
Lowest
price per share (p)
|
Highest
price per share (p)
|
|
XLON
|
726.1493
|
99,188
|
704.50
|
730.00
|
Schedule of Purchases - Individual
Transactions
In accordance with Article 5(1)(b)
of the Market Abuse Regulation (EU) No 596/2014 as it forms part of
UK law, a full breakdown of the individual trades made by Investec
on behalf of the Company as part of the Programme is detailed
below:
|
Date and
time of each trade
|
Number of
shares purchased
|
Price
(pence per share)
|
Trading
Venue
|
Transaction Reference Number
|
|
04 March
2025 08:04:44
|
123
|
706.50
|
XLON
|
00325463199TRLO1
|
|
04 March
2025 08:04:48
|
62
|
706.00
|
XLON
|
00325463230TRLO1
|
|
04 March
2025 08:04:48
|
60
|
706.00
|
XLON
|
00325463231TRLO1
|
|
04 March
2025 08:09:01
|
124
|
706.50
|
XLON
|
00325465956TRLO1
|
|
04 March
2025 08:09:01
|
127
|
705.50
|
XLON
|
00325465957TRLO1
|
|
04 March
2025 08:09:01
|
115
|
704.50
|
XLON
|
00325465958TRLO1
|
|
04 March
2025 08:13:44
|
451
|
719.50
|
XLON
|
00325469096TRLO1
|
|
04 March
2025 08:13:44
|
52
|
719.50
|
XLON
|
00325469097TRLO1
|
|
04 March
2025 08:13:44
|
54
|
719.50
|
XLON
|
00325469098TRLO1
|
|
04 March
2025 08:21:26
|
254
|
718.50
|
XLON
|
00325473822TRLO1
|
|
04 March
2025 08:21:26
|
252
|
717.50
|
XLON
|
00325473823TRLO1
|
|
04 March
2025 08:21:26
|
252
|
717.00
|
XLON
|
00325473824TRLO1
|
|
04 March
2025 08:21:26
|
252
|
715.50
|
XLON
|
00325473832TRLO1
|
|
04 March
2025 08:23:28
|
257
|
714.00
|
XLON
|
00325475067TRLO1
|
|
04 March
2025 08:23:29
|
223
|
712.50
|
XLON
|
00325475068TRLO1
|
|
04 March
2025 08:29:53
|
75
|
714.00
|
XLON
|
00325480126TRLO1
|
|
04 March
2025 08:33:36
|
54
|
714.00
|
XLON
|
00325483393TRLO1
|
|
04 March
2025 08:33:36
|
75
|
714.00
|
XLON
|
00325483394TRLO1
|
|
04 March
2025 08:33:49
|
43
|
713.00
|
XLON
|
00325483529TRLO1
|
|
04 March
2025 08:33:49
|
128
|
712.00
|
XLON
|
00325483530TRLO1
|
|
04 March
2025 08:38:43
|
89
|
711.00
|
XLON
|
00325486095TRLO1
|
|
04 March
2025 08:40:08
|
40
|
711.00
|
XLON
|
00325486843TRLO1
|
|
04 March
2025 08:40:08
|
89
|
711.00
|
XLON
|
00325486844TRLO1
|
|
04 March
2025 08:42:06
|
126
|
711.00
|
XLON
|
00325487863TRLO1
|
|
04 March
2025 08:46:05
|
11
|
711.00
|
XLON
|
00325491341TRLO1
|
|
04 March
2025 08:46:05
|
116
|
711.00
|
XLON
|
00325491342TRLO1
|
|
04 March
2025 08:46:05
|
126
|
711.00
|
XLON
|
00325491343TRLO1
|
|
04 March
2025 08:46:05
|
254
|
710.50
|
XLON
|
00325491344TRLO1
|
|
04 March
2025 08:46:05
|
254
|
710.00
|
XLON
|
00325491345TRLO1
|
|
04 March
2025 08:46:06
|
139
|
711.50
|
XLON
|
00325491348TRLO1
|
|
04 March
2025 08:46:06
|
37
|
711.50
|
XLON
|
00325491349TRLO1
|
|
04 March
2025 08:46:10
|
46
|
714.00
|
XLON
|
00325491391TRLO1
|
|
04 March
2025 08:46:10
|
254
|
713.50
|
XLON
|
00325491392TRLO1
|
|
04 March
2025 08:49:41
|
127
|
714.50
|
XLON
|
00325493292TRLO1
|
|
04 March
2025 08:52:02
|
48
|
714.50
|
XLON
|
00325494585TRLO1
|
|
04 March
2025 08:52:02
|
50
|
714.50
|
XLON
|
00325494586TRLO1
|
|
04 March
2025 08:52:02
|
51
|
714.50
|
XLON
|
00325494587TRLO1
|
|
04 March
2025 08:59:43
|
131
|
715.00
|
XLON
|
00325498460TRLO1
|
|
04 March
2025 08:59:43
|
122
|
714.50
|
XLON
|
00325498461TRLO1
|
|
04 March
2025 08:59:43
|
122
|
714.00
|
XLON
|
00325498465TRLO1
|
|
04 March
2025 09:09:54
|
40
|
713.00
|
XLON
|
00325504194TRLO1
|
|
04 March
2025 09:10:48
|
29
|
716.50
|
XLON
|
00325505035TRLO1
|
|
04 March
2025 09:13:43
|
123
|
715.50
|
XLON
|
00325506937TRLO1
|
|
04 March
2025 09:31:51
|
254
|
719.50
|
XLON
|
00325520788TRLO1
|
|
04 March
2025 09:31:52
|
232
|
719.00
|
XLON
|
00325520789TRLO1
|
|
04 March
2025 09:37:24
|
157
|
720.50
|
XLON
|
00325523614TRLO1
|
|
04 March
2025 09:37:24
|
300
|
720.50
|
XLON
|
00325523615TRLO1
|
|
04 March
2025 09:37:24
|
93
|
720.50
|
XLON
|
00325523616TRLO1
|
|
04 March
2025 09:37:28
|
85
|
721.50
|
XLON
|
00325523641TRLO1
|
|
04 March
2025 09:37:28
|
570
|
721.50
|
XLON
|
00325523642TRLO1
|
|
04 March
2025 09:37:28
|
34
|
721.50
|
XLON
|
00325523643TRLO1
|
|
04 March
2025 09:37:28
|
89
|
721.50
|
XLON
|
00325523644TRLO1
|
|
04 March
2025 09:37:37
|
44
|
721.50
|
XLON
|
00325523751TRLO1
|
|
04 March
2025 09:37:37
|
88
|
721.50
|
XLON
|
00325523752TRLO1
|
|
04 March
2025 09:43:03
|
253
|
721.00
|
XLON
|
00325526199TRLO1
|
|
04 March
2025 09:43:03
|
246
|
720.50
|
XLON
|
00325526200TRLO1
|
|
04 March
2025 09:43:10
|
246
|
720.00
|
XLON
|
00325526241TRLO1
|
|
04 March
2025 09:45:02
|
11
|
720.50
|
XLON
|
00325527130TRLO1
|
|
04 March
2025 09:46:20
|
253
|
721.50
|
XLON
|
00325527727TRLO1
|
|
04 March
2025 09:46:22
|
149
|
721.00
|
XLON
|
00325527743TRLO1
|
|
04 March
2025 09:46:22
|
107
|
721.00
|
XLON
|
00325527744TRLO1
|
|
04 March
2025 09:49:53
|
41
|
721.50
|
XLON
|
00325529403TRLO1
|
|
04 March
2025 09:50:40
|
65
|
723.00
|
XLON
|
00325529823TRLO1
|
|
04 March
2025 09:50:40
|
119
|
723.00
|
XLON
|
00325529824TRLO1
|
|
04 March
2025 09:52:56
|
128
|
722.00
|
XLON
|
00325530809TRLO1
|
|
04 March
2025 09:52:56
|
128
|
722.00
|
XLON
|
00325530810TRLO1
|
|
04 March
2025 09:52:56
|
254
|
721.50
|
XLON
|
00325530811TRLO1
|
|
04 March
2025 09:52:58
|
254
|
721.50
|
XLON
|
00325530832TRLO1
|
|
04 March
2025 09:53:09
|
21
|
722.00
|
XLON
|
00325530889TRLO1
|
|
04 March
2025 09:53:09
|
42
|
722.00
|
XLON
|
00325530890TRLO1
|
|
04 March
2025 09:53:26
|
124
|
721.00
|
XLON
|
00325530982TRLO1
|
|
04 March
2025 09:59:09
|
117
|
720.50
|
XLON
|
00325532738TRLO1
|
|
04 March
2025 09:59:09
|
5
|
720.50
|
XLON
|
00325532739TRLO1
|
|
04 March
2025 09:59:09
|
122
|
720.00
|
XLON
|
00325532740TRLO1
|
|
04 March
2025 10:05:52
|
384
|
722.50
|
XLON
|
00325533211TRLO1
|
|
04 March
2025 10:06:03
|
252
|
722.00
|
XLON
|
00325533217TRLO1
|
|
04 March
2025 10:20:18
|
126
|
722.50
|
XLON
|
00325533678TRLO1
|
|
04 March
2025 10:24:20
|
262
|
723.50
|
XLON
|
00325534624TRLO1
|
|
04 March
2025 10:24:20
|
48
|
724.00
|
XLON
|
00325534625TRLO1
|
|
04 March
2025 10:24:20
|
50
|
724.00
|
XLON
|
00325534626TRLO1
|
|
04 March
2025 10:24:20
|
49
|
724.00
|
XLON
|
00325534627TRLO1
|
|
04 March
2025 10:24:20
|
45
|
724.00
|
XLON
|
00325534628TRLO1
|
|
04 March
2025 10:24:21
|
200
|
724.50
|
XLON
|
00325534629TRLO1
|
|
04 March
2025 10:24:21
|
300
|
724.50
|
XLON
|
00325534630TRLO1
|
|
04 March
2025 10:24:21
|
28
|
724.50
|
XLON
|
00325534631TRLO1
|
|
04 March
2025 10:24:23
|
130
|
724.50
|
XLON
|
00325534634TRLO1
|
|
04 March
2025 10:24:23
|
129
|
724.50
|
XLON
|
00325534635TRLO1
|
|
04 March
2025 10:24:24
|
55
|
725.00
|
XLON
|
00325534636TRLO1
|
|
04 March
2025 10:24:24
|
54
|
725.00
|
XLON
|
00325534637TRLO1
|
|
04 March
2025 10:24:24
|
48
|
725.00
|
XLON
|
00325534638TRLO1
|
|
04 March
2025 10:24:24
|
7
|
725.00
|
XLON
|
00325534639TRLO1
|
|
04 March
2025 10:24:33
|
261
|
724.00
|
XLON
|
00325534645TRLO1
|
|
04 March
2025 10:30:38
|
477
|
725.00
|
XLON
|
00325534865TRLO1
|
|
04 March
2025 10:30:38
|
46
|
726.00
|
XLON
|
00325534866TRLO1
|
|
04 March
2025 10:30:38
|
49
|
726.00
|
XLON
|
00325534867TRLO1
|
|
04 March
2025 10:30:38
|
50
|
726.00
|
XLON
|
00325534868TRLO1
|
|
04 March
2025 10:30:38
|
46
|
726.00
|
XLON
|
00325534869TRLO1
|
|
04 March
2025 10:30:38
|
52
|
726.00
|
XLON
|
00325534870TRLO1
|
|
04 March
2025 10:30:38
|
56
|
726.00
|
XLON
|
00325534871TRLO1
|
|
04 March
2025 10:30:38
|
54
|
726.00
|
XLON
|
00325534872TRLO1
|
|
04 March
2025 10:30:38
|
55
|
726.00
|
XLON
|
00325534873TRLO1
|
|
04 March
2025 10:30:38
|
49
|
726.00
|
XLON
|
00325534874TRLO1
|
|
04 March
2025 10:30:38
|
50
|
726.00
|
XLON
|
00325534875TRLO1
|
|
04 March
2025 10:30:38
|
54
|
726.00
|
XLON
|
00325534876TRLO1
|
|
04 March
2025 10:30:38
|
55
|
726.00
|
XLON
|
00325534877TRLO1
|
|
04 March
2025 10:30:38
|
53
|
726.00
|
XLON
|
00325534878TRLO1
|
|
04 March
2025 10:30:38
|
50
|
726.00
|
XLON
|
00325534879TRLO1
|
|
04 March
2025 10:30:38
|
46
|
726.00
|
XLON
|
00325534880TRLO1
|
|
04 March
2025 10:30:38
|
54
|
726.00
|
XLON
|
00325534881TRLO1
|
|
04 March
2025 10:30:38
|
350
|
726.00
|
XLON
|
00325534882TRLO1
|
|
04 March
2025 10:30:38
|
51
|
726.00
|
XLON
|
00325534883TRLO1
|
|
04 March
2025 10:30:38
|
53
|
726.00
|
XLON
|
00325534884TRLO1
|
|
04 March
2025 10:30:41
|
260
|
725.00
|
XLON
|
00325534885TRLO1
|
|
04 March
2025 10:30:41
|
217
|
725.00
|
XLON
|
00325534886TRLO1
|
|
04 March
2025 10:30:43
|
45
|
725.50
|
XLON
|
00325534887TRLO1
|
|
04 March
2025 10:30:43
|
52
|
725.50
|
XLON
|
00325534888TRLO1
|
|
04 March
2025 10:30:43
|
54
|
725.50
|
XLON
|
00325534889TRLO1
|
|
04 March
2025 10:30:45
|
56
|
725.50
|
XLON
|
00325534890TRLO1
|
|
04 March
2025 10:30:45
|
112
|
725.50
|
XLON
|
00325534891TRLO1
|
|
04 March
2025 10:30:45
|
47
|
725.50
|
XLON
|
00325534892TRLO1
|
|
04 March
2025 10:30:45
|
49
|
725.50
|
XLON
|
00325534893TRLO1
|
|
04 March
2025 10:30:45
|
47
|
725.50
|
XLON
|
00325534894TRLO1
|
|
04 March
2025 10:30:50
|
9
|
726.00
|
XLON
|
00325534895TRLO1
|
|
04 March
2025 10:30:50
|
56
|
726.00
|
XLON
|
00325534896TRLO1
|
|
04 March
2025 10:30:50
|
27
|
726.00
|
XLON
|
00325534897TRLO1
|
|
04 March
2025 10:30:50
|
53
|
726.00
|
XLON
|
00325534898TRLO1
|
|
04 March
2025 10:30:50
|
51
|
726.00
|
XLON
|
00325534899TRLO1
|
|
04 March
2025 10:30:50
|
54
|
726.00
|
XLON
|
00325534900TRLO1
|
|
04 March
2025 10:30:53
|
47
|
726.00
|
XLON
|
00325534902TRLO1
|
|
04 March
2025 10:30:53
|
52
|
726.00
|
XLON
|
00325534903TRLO1
|
|
04 March
2025 10:30:53
|
300
|
726.00
|
XLON
|
00325534904TRLO1
|
|
04 March
2025 10:30:53
|
54
|
726.00
|
XLON
|
00325534905TRLO1
|
|
04 March
2025 10:30:53
|
52
|
726.00
|
XLON
|
00325534906TRLO1
|
|
04 March
2025 10:30:53
|
54
|
726.00
|
XLON
|
00325534907TRLO1
|
|
04 March
2025 10:30:53
|
51
|
726.00
|
XLON
|
00325534908TRLO1
|
|
04 March
2025 10:30:56
|
48
|
726.00
|
XLON
|
00325534911TRLO1
|
|
04 March
2025 10:30:57
|
52
|
726.00
|
XLON
|
00325534912TRLO1
|
|
04 March
2025 10:30:57
|
350
|
726.00
|
XLON
|
00325534913TRLO1
|
|
04 March
2025 10:30:57
|
50
|
726.00
|
XLON
|
00325534914TRLO1
|
|
04 March
2025 10:30:57
|
49
|
726.00
|
XLON
|
00325534915TRLO1
|
|
04 March
2025 10:31:03
|
22
|
726.00
|
XLON
|
00325534919TRLO1
|
|
04 March
2025 10:31:18
|
7
|
726.00
|
XLON
|
00325534927TRLO1
|
|
04 March
2025 10:31:18
|
300
|
726.00
|
XLON
|
00325534928TRLO1
|
|
04 March
2025 10:31:22
|
51
|
726.00
|
XLON
|
00325534930TRLO1
|
|
04 March
2025 10:31:22
|
300
|
726.00
|
XLON
|
00325534931TRLO1
|
|
04 March
2025 10:31:22
|
49
|
726.00
|
XLON
|
00325534932TRLO1
|
|
04 March
2025 10:31:22
|
54
|
726.00
|
XLON
|
00325534933TRLO1
|
|
04 March
2025 10:31:22
|
15
|
726.50
|
XLON
|
00325534934TRLO1
|
|
04 March
2025 10:31:22
|
50
|
726.50
|
XLON
|
00325534935TRLO1
|
|
04 March
2025 10:31:22
|
51
|
726.50
|
XLON
|
00325534936TRLO1
|
|
04 March
2025 10:31:22
|
114
|
726.50
|
XLON
|
00325534937TRLO1
|
|
04 March
2025 10:31:22
|
140
|
726.50
|
XLON
|
00325534938TRLO1
|
|
04 March
2025 10:31:22
|
52
|
726.50
|
XLON
|
00325534939TRLO1
|
|
04 March
2025 10:31:22
|
45
|
726.50
|
XLON
|
00325534940TRLO1
|
|
04 March
2025 10:31:22
|
48
|
726.50
|
XLON
|
00325534941TRLO1
|
|
04 March
2025 10:31:22
|
55
|
726.50
|
XLON
|
00325534942TRLO1
|
|
04 March
2025 10:31:22
|
48
|
726.50
|
XLON
|
00325534943TRLO1
|
|
04 March
2025 10:31:22
|
54
|
726.50
|
XLON
|
00325534944TRLO1
|
|
04 March
2025 10:31:22
|
52
|
726.50
|
XLON
|
00325534946TRLO1
|
|
04 March
2025 10:31:22
|
55
|
726.50
|
XLON
|
00325534947TRLO1
|
|
04 March
2025 10:31:22
|
52
|
726.50
|
XLON
|
00325534948TRLO1
|
|
04 March
2025 10:31:29
|
140
|
727.00
|
XLON
|
00325534955TRLO1
|
|
04 March
2025 10:31:29
|
300
|
727.00
|
XLON
|
00325534956TRLO1
|
|
04 March
2025 10:31:29
|
53
|
727.00
|
XLON
|
00325534957TRLO1
|
|
04 March
2025 10:31:29
|
55
|
727.00
|
XLON
|
00325534958TRLO1
|
|
04 March
2025 10:31:29
|
47
|
727.00
|
XLON
|
00325534959TRLO1
|
|
04 March
2025 10:31:29
|
51
|
727.00
|
XLON
|
00325534960TRLO1
|
|
04 March
2025 10:31:29
|
53
|
727.00
|
XLON
|
00325534961TRLO1
|
|
04 March
2025 10:31:29
|
56
|
727.00
|
XLON
|
00325534962TRLO1
|
|
04 March
2025 10:31:35
|
501
|
726.00
|
XLON
|
00325534972TRLO1
|
|
04 March
2025 10:31:36
|
550
|
725.00
|
XLON
|
00325534973TRLO1
|
|
04 March
2025 10:31:36
|
53
|
725.00
|
XLON
|
00325534974TRLO1
|
|
04 March
2025 10:31:36
|
55
|
725.00
|
XLON
|
00325534975TRLO1
|
|
04 March
2025 10:31:36
|
51
|
725.00
|
XLON
|
00325534976TRLO1
|
|
04 March
2025 10:31:36
|
51
|
725.00
|
XLON
|
00325534977TRLO1
|
|
04 March
2025 10:31:36
|
48
|
725.00
|
XLON
|
00325534978TRLO1
|
|
04 March
2025 10:31:36
|
47
|
725.00
|
XLON
|
00325534979TRLO1
|
|
04 March
2025 10:31:36
|
47
|
725.00
|
XLON
|
00325534980TRLO1
|
|
04 March
2025 10:31:36
|
53
|
725.00
|
XLON
|
00325534981TRLO1
|
|
04 March
2025 10:31:36
|
52
|
725.00
|
XLON
|
00325534982TRLO1
|
|
04 March
2025 10:31:36
|
56
|
725.00
|
XLON
|
00325534983TRLO1
|
|
04 March
2025 10:31:36
|
300
|
725.00
|
XLON
|
00325534984TRLO1
|
|
04 March
2025 10:31:36
|
54
|
725.00
|
XLON
|
00325534985TRLO1
|
|
04 March
2025 10:31:36
|
53
|
725.00
|
XLON
|
00325534986TRLO1
|
|
04 March
2025 10:34:51
|
23
|
725.00
|
XLON
|
00325535134TRLO1
|
|
04 March
2025 10:34:54
|
94
|
725.00
|
XLON
|
00325535140TRLO1
|
|
04 March
2025 10:41:06
|
20
|
725.50
|
XLON
|
00325535380TRLO1
|
|
04 March
2025 10:41:06
|
52
|
725.50
|
XLON
|
00325535381TRLO1
|
|
04 March
2025 10:41:06
|
12
|
725.50
|
XLON
|
00325535382TRLO1
|
|
04 March
2025 10:41:23
|
126
|
724.50
|
XLON
|
00325535390TRLO1
|
|
04 March
2025 10:41:23
|
125
|
724.50
|
XLON
|
00325535391TRLO1
|
|
04 March
2025 10:43:45
|
121
|
725.50
|
XLON
|
00325535548TRLO1
|
|
04 March
2025 10:43:56
|
100
|
725.50
|
XLON
|
00325535555TRLO1
|
|
04 March
2025 10:43:56
|
53
|
725.50
|
XLON
|
00325535556TRLO1
|
|
04 March
2025 10:43:56
|
56
|
725.50
|
XLON
|
00325535557TRLO1
|
|
04 March
2025 10:43:56
|
52
|
725.50
|
XLON
|
00325535558TRLO1
|
|
04 March
2025 10:43:56
|
56
|
725.50
|
XLON
|
00325535559TRLO1
|
|
04 March
2025 10:43:56
|
46
|
725.50
|
XLON
|
00325535560TRLO1
|
|
04 March
2025 10:43:56
|
46
|
725.50
|
XLON
|
00325535561TRLO1
|
|
04 March
2025 10:43:56
|
51
|
725.50
|
XLON
|
00325535562TRLO1
|
|
04 March
2025 10:43:56
|
52
|
725.50
|
XLON
|
00325535563TRLO1
|
|
04 March
2025 10:43:56
|
46
|
725.50
|
XLON
|
00325535564TRLO1
|
|
04 March
2025 10:52:12
|
1,000
|
726.00
|
XLON
|
00325535964TRLO1
|
|
04 March
2025 10:53:16
|
19
|
726.50
|
XLON
|
00325535985TRLO1
|
|
04 March
2025 10:58:20
|
239
|
727.00
|
XLON
|
00325536142TRLO1
|
|
04 March
2025 11:03:11
|
252
|
727.50
|
XLON
|
00325536404TRLO1
|
|
04 March
2025 11:03:11
|
125
|
727.50
|
XLON
|
00325536405TRLO1
|
|
04 March
2025 11:03:11
|
126
|
727.50
|
XLON
|
00325536406TRLO1
|
|
04 March
2025 11:07:15
|
600
|
728.50
|
XLON
|
00325536575TRLO1
|
|
04 March
2025 11:07:21
|
375
|
729.00
|
XLON
|
00325536579TRLO1
|
|
04 March
2025 11:07:27
|
45
|
729.50
|
XLON
|
00325536583TRLO1
|
|
04 March
2025 11:07:27
|
154
|
729.50
|
XLON
|
00325536584TRLO1
|
|
04 March
2025 11:07:27
|
54
|
729.50
|
XLON
|
00325536585TRLO1
|
|
04 March
2025 11:07:27
|
47
|
729.50
|
XLON
|
00325536586TRLO1
|
|
04 March
2025 11:07:27
|
55
|
729.50
|
XLON
|
00325536587TRLO1
|
|
04 March
2025 11:07:28
|
365
|
728.50
|
XLON
|
00325536588TRLO1
|
|
04 March
2025 11:08:00
|
36
|
729.50
|
XLON
|
00325536647TRLO1
|
|
04 March
2025 11:08:00
|
152
|
729.50
|
XLON
|
00325536648TRLO1
|
|
04 March
2025 11:08:16
|
45
|
729.50
|
XLON
|
00325536677TRLO1
|
|
04 March
2025 11:08:16
|
46
|
729.50
|
XLON
|
00325536678TRLO1
|
|
04 March
2025 11:08:16
|
143
|
729.50
|
XLON
|
00325536679TRLO1
|
|
04 March
2025 11:08:34
|
250
|
730.00
|
XLON
|
00325536693TRLO1
|
|
04 March
2025 11:08:34
|
182
|
730.00
|
XLON
|
00325536694TRLO1
|
|
04 March
2025 11:28:35
|
492
|
730.00
|
XLON
|
00325537698TRLO1
|
|
04 March
2025 11:28:35
|
123
|
730.00
|
XLON
|
00325537699TRLO1
|
|
04 March
2025 11:28:38
|
64
|
730.00
|
XLON
|
00325537701TRLO1
|
|
04 March
2025 11:28:38
|
128
|
730.00
|
XLON
|
00325537702TRLO1
|
|
04 March
2025 11:28:38
|
106
|
730.00
|
XLON
|
00325537703TRLO1
|
|
04 March
2025 11:29:35
|
369
|
729.50
|
XLON
|
00325537774TRLO1
|
|
04 March
2025 11:31:49
|
254
|
729.00
|
XLON
|
00325537922TRLO1
|
|
04 March
2025 11:31:56
|
310
|
728.50
|
XLON
|
00325537925TRLO1
|
|
04 March
2025 11:36:38
|
400
|
728.50
|
XLON
|
00325538174TRLO1
|
|
04 March
2025 11:47:17
|
281
|
730.00
|
XLON
|
00325538835TRLO1
|
|
04 March
2025 11:47:17
|
86
|
730.00
|
XLON
|
00325538836TRLO1
|
|
04 March
2025 11:47:18
|
281
|
730.00
|
XLON
|
00325538839TRLO1
|
|
04 March
2025 11:47:18
|
86
|
730.00
|
XLON
|
00325538840TRLO1
|
|
04 March
2025 11:47:18
|
63
|
730.00
|
XLON
|
00325538841TRLO1
|
|
04 March
2025 11:47:18
|
48
|
730.00
|
XLON
|
00325538842TRLO1
|
|
04 March
2025 11:47:18
|
48
|
730.00
|
XLON
|
00325538843TRLO1
|
|
04 March
2025 11:47:18
|
50
|
730.00
|
XLON
|
00325538844TRLO1
|
|
04 March
2025 11:52:27
|
481
|
729.50
|
XLON
|
00325539057TRLO1
|
|
04 March
2025 11:52:27
|
196
|
729.00
|
XLON
|
00325539058TRLO1
|
|
04 March
2025 11:52:27
|
297
|
729.00
|
XLON
|
00325539059TRLO1
|
|
04 March
2025 12:00:13
|
492
|
729.50
|
XLON
|
00325539666TRLO1
|
|
04 March
2025 12:04:24
|
247
|
730.00
|
XLON
|
00325539871TRLO1
|
|
04 March
2025 12:04:24
|
161
|
728.50
|
XLON
|
00325539872TRLO1
|
|
04 March
2025 12:04:25
|
93
|
728.50
|
XLON
|
00325539874TRLO1
|
|
04 March
2025 12:04:25
|
161
|
728.50
|
XLON
|
00325539875TRLO1
|
|
04 March
2025 12:04:27
|
243
|
727.00
|
XLON
|
00325539882TRLO1
|
|
04 March
2025 12:04:28
|
63
|
727.00
|
XLON
|
00325539895TRLO1
|
|
04 March
2025 12:04:46
|
51
|
727.00
|
XLON
|
00325539910TRLO1
|
|
04 March
2025 12:24:31
|
508
|
726.50
|
XLON
|
00325541081TRLO1
|
|
04 March
2025 12:24:31
|
499
|
725.50
|
XLON
|
00325541082TRLO1
|
|
04 March
2025 12:24:31
|
54
|
727.00
|
XLON
|
00325541083TRLO1
|
|
04 March
2025 12:24:31
|
90
|
727.00
|
XLON
|
00325541084TRLO1
|
|
04 March
2025 12:24:31
|
48
|
727.00
|
XLON
|
00325541085TRLO1
|
|
04 March
2025 12:24:34
|
244
|
727.00
|
XLON
|
00325541089TRLO1
|
|
04 March
2025 12:24:34
|
300
|
727.00
|
XLON
|
00325541090TRLO1
|
|
04 March
2025 12:24:34
|
90
|
727.00
|
XLON
|
00325541091TRLO1
|
|
04 March
2025 12:24:34
|
53
|
727.00
|
XLON
|
00325541092TRLO1
|
|
04 March
2025 12:24:34
|
46
|
727.00
|
XLON
|
00325541093TRLO1
|
|
04 March
2025 12:24:34
|
55
|
727.00
|
XLON
|
00325541094TRLO1
|
|
04 March
2025 12:24:34
|
53
|
727.00
|
XLON
|
00325541095TRLO1
|
|
04 March
2025 12:24:34
|
46
|
727.00
|
XLON
|
00325541096TRLO1
|
|
04 March
2025 12:24:34
|
53
|
727.00
|
XLON
|
00325541097TRLO1
|
|
04 March
2025 12:24:37
|
59
|
727.00
|
XLON
|
00325541100TRLO1
|
|
04 March
2025 12:24:37
|
300
|
727.00
|
XLON
|
00325541101TRLO1
|
|
04 March
2025 12:24:37
|
89
|
727.00
|
XLON
|
00325541102TRLO1
|
|
04 March
2025 12:24:40
|
190
|
727.00
|
XLON
|
00325541107TRLO1
|
|
04 March
2025 12:24:40
|
95
|
727.00
|
XLON
|
00325541108TRLO1
|
|
04 March
2025 12:24:40
|
47
|
727.00
|
XLON
|
00325541109TRLO1
|
|
04 March
2025 12:24:40
|
50
|
727.00
|
XLON
|
00325541110TRLO1
|
|
04 March
2025 12:24:40
|
56
|
727.00
|
XLON
|
00325541111TRLO1
|
|
04 March
2025 12:24:58
|
1,000
|
727.00
|
XLON
|
00325541141TRLO1
|
|
04 March
2025 12:28:03
|
175
|
727.00
|
XLON
|
00325541268TRLO1
|
|
04 March
2025 12:28:03
|
53
|
727.00
|
XLON
|
00325541269TRLO1
|
|
04 March
2025 12:28:03
|
48
|
727.00
|
XLON
|
00325541270TRLO1
|
|
04 March
2025 12:28:03
|
47
|
727.00
|
XLON
|
00325541271TRLO1
|
|
04 March
2025 12:36:27
|
250
|
726.00
|
XLON
|
00325541573TRLO1
|
|
04 March
2025 12:36:28
|
239
|
725.00
|
XLON
|
00325541575TRLO1
|
|
04 March
2025 12:36:29
|
247
|
724.50
|
XLON
|
00325541576TRLO1
|
|
04 March
2025 12:37:19
|
62
|
724.50
|
XLON
|
00325541604TRLO1
|
|
04 March
2025 12:37:19
|
55
|
724.50
|
XLON
|
00325541605TRLO1
|
|
04 March
2025 12:37:19
|
53
|
724.50
|
XLON
|
00325541606TRLO1
|
|
04 March
2025 12:37:19
|
56
|
724.50
|
XLON
|
00325541607TRLO1
|
|
04 March
2025 12:37:19
|
45
|
724.50
|
XLON
|
00325541608TRLO1
|
|
04 March
2025 12:37:19
|
51
|
724.50
|
XLON
|
00325541609TRLO1
|
|
04 March
2025 12:37:19
|
52
|
724.50
|
XLON
|
00325541610TRLO1
|
|
04 March
2025 12:37:19
|
45
|
724.50
|
XLON
|
00325541611TRLO1
|
|
04 March
2025 12:37:19
|
54
|
724.50
|
XLON
|
00325541612TRLO1
|
|
04 March
2025 12:37:19
|
52
|
724.50
|
XLON
|
00325541613TRLO1
|
|
04 March
2025 12:47:46
|
19
|
726.00
|
XLON
|
00325541936TRLO1
|
|
04 March
2025 12:47:46
|
42
|
726.00
|
XLON
|
00325541937TRLO1
|
|
04 March
2025 12:58:27
|
25
|
729.00
|
XLON
|
00325542349TRLO1
|
|
04 March
2025 12:58:27
|
4
|
729.00
|
XLON
|
00325542350TRLO1
|
|
04 March
2025 12:58:28
|
422
|
730.00
|
XLON
|
00325542351TRLO1
|
|
04 March
2025 12:58:28
|
1,205
|
730.00
|
XLON
|
00325542352TRLO1
|
|
04 March
2025 12:58:28
|
51
|
730.00
|
XLON
|
00325542353TRLO1
|
|
04 March
2025 12:58:28
|
49
|
730.00
|
XLON
|
00325542354TRLO1
|
|
04 March
2025 12:58:28
|
48
|
730.00
|
XLON
|
00325542355TRLO1
|
|
04 March
2025 12:58:28
|
300
|
730.00
|
XLON
|
00325542356TRLO1
|
|
04 March
2025 12:58:28
|
56
|
730.00
|
XLON
|
00325542357TRLO1
|
|
04 March
2025 12:58:28
|
55
|
730.00
|
XLON
|
00325542358TRLO1
|
|
04 March
2025 12:58:28
|
53
|
730.00
|
XLON
|
00325542359TRLO1
|
|
04 March
2025 12:58:28
|
142
|
730.00
|
XLON
|
00325542360TRLO1
|
|
04 March
2025 12:58:28
|
194
|
730.00
|
XLON
|
00325542361TRLO1
|
|
04 March
2025 12:58:29
|
22
|
730.00
|
XLON
|
00325542363TRLO1
|
|
04 March
2025 12:58:29
|
146
|
730.00
|
XLON
|
00325542364TRLO1
|
|
04 March
2025 13:03:58
|
424
|
730.00
|
XLON
|
00325542679TRLO1
|
|
04 March
2025 13:03:58
|
846
|
730.00
|
XLON
|
00325542680TRLO1
|
|
04 March
2025 13:04:31
|
126
|
730.00
|
XLON
|
00325542711TRLO1
|
|
04 March
2025 13:04:47
|
133
|
730.00
|
XLON
|
00325542739TRLO1
|
|
04 March
2025 13:05:04
|
128
|
730.00
|
XLON
|
00325542748TRLO1
|
|
04 March
2025 13:24:52
|
251
|
730.00
|
XLON
|
00325543489TRLO1
|
|
04 March
2025 13:24:52
|
240
|
729.50
|
XLON
|
00325543490TRLO1
|
|
04 March
2025 13:24:52
|
61
|
729.00
|
XLON
|
00325543491TRLO1
|
|
04 March
2025 13:24:52
|
179
|
729.00
|
XLON
|
00325543492TRLO1
|
|
04 March
2025 13:24:53
|
246
|
728.50
|
XLON
|
00325543493TRLO1
|
|
04 March
2025 13:25:56
|
255
|
727.00
|
XLON
|
00325543550TRLO1
|
|
04 March
2025 13:26:44
|
65
|
727.50
|
XLON
|
00325543577TRLO1
|
|
04 March
2025 13:36:46
|
479
|
728.50
|
XLON
|
00325544052TRLO1
|
|
04 March
2025 13:36:46
|
48
|
728.50
|
XLON
|
00325544053TRLO1
|
|
04 March
2025 13:36:46
|
55
|
728.50
|
XLON
|
00325544054TRLO1
|
|
04 March
2025 13:36:46
|
54
|
728.50
|
XLON
|
00325544055TRLO1
|
|
04 March
2025 13:36:46
|
52
|
728.50
|
XLON
|
00325544056TRLO1
|
|
04 March
2025 13:36:46
|
55
|
728.50
|
XLON
|
00325544057TRLO1
|
|
04 March
2025 13:36:46
|
45
|
728.50
|
XLON
|
00325544058TRLO1
|
|
04 March
2025 13:36:46
|
53
|
728.50
|
XLON
|
00325544059TRLO1
|
|
04 March
2025 13:36:53
|
125
|
728.50
|
XLON
|
00325544065TRLO1
|
|
04 March
2025 13:36:59
|
500
|
728.00
|
XLON
|
00325544071TRLO1
|
|
04 March
2025 13:41:03
|
45
|
728.50
|
XLON
|
00325544282TRLO1
|
|
04 March
2025 13:41:03
|
73
|
728.50
|
XLON
|
00325544283TRLO1
|
|
04 March
2025 13:41:03
|
71
|
728.50
|
XLON
|
00325544284TRLO1
|
|
04 March
2025 13:41:03
|
173
|
728.50
|
XLON
|
00325544285TRLO1
|
|
04 March
2025 13:41:03
|
11
|
728.50
|
XLON
|
00325544286TRLO1
|
|
04 March
2025 13:46:25
|
390
|
728.50
|
XLON
|
00325544588TRLO1
|
|
04 March
2025 13:46:25
|
547
|
729.00
|
XLON
|
00325544589TRLO1
|
|
04 March
2025 13:46:25
|
141
|
729.00
|
XLON
|
00325544590TRLO1
|
|
04 March
2025 13:52:38
|
243
|
730.00
|
XLON
|
00325544751TRLO1
|
|
04 March
2025 13:52:38
|
121
|
730.00
|
XLON
|
00325544752TRLO1
|
|
04 March
2025 13:52:42
|
64
|
730.00
|
XLON
|
00325544753TRLO1
|
|
04 March
2025 13:52:42
|
128
|
730.00
|
XLON
|
00325544754TRLO1
|
|
04 March
2025 13:55:30
|
131
|
730.00
|
XLON
|
00325544921TRLO1
|
|
04 March
2025 13:55:45
|
129
|
729.50
|
XLON
|
00325544930TRLO1
|
|
04 March
2025 13:56:49
|
125
|
729.00
|
XLON
|
00325544975TRLO1
|
|
04 March
2025 13:56:57
|
126
|
728.00
|
XLON
|
00325544987TRLO1
|
|
04 March
2025 13:57:08
|
53
|
728.00
|
XLON
|
00325545025TRLO1
|
|
04 March
2025 13:57:08
|
77
|
728.00
|
XLON
|
00325545026TRLO1
|
|
04 March
2025 13:57:19
|
135
|
728.00
|
XLON
|
00325545046TRLO1
|
|
04 March
2025 13:57:29
|
45
|
727.50
|
XLON
|
00325545056TRLO1
|
|
04 March
2025 13:57:29
|
48
|
727.50
|
XLON
|
00325545057TRLO1
|
|
04 March
2025 13:57:29
|
34
|
727.50
|
XLON
|
00325545058TRLO1
|
|
04 March
2025 13:57:39
|
19
|
727.50
|
XLON
|
00325545064TRLO1
|
|
04 March
2025 13:57:39
|
50
|
727.50
|
XLON
|
00325545065TRLO1
|
|
04 March
2025 13:57:39
|
38
|
727.50
|
XLON
|
00325545066TRLO1
|
|
04 March
2025 13:57:39
|
26
|
727.50
|
XLON
|
00325545067TRLO1
|
|
04 March
2025 13:57:49
|
27
|
727.50
|
XLON
|
00325545078TRLO1
|
|
04 March
2025 13:57:49
|
53
|
727.50
|
XLON
|
00325545079TRLO1
|
|
04 March
2025 13:57:49
|
51
|
727.50
|
XLON
|
00325545080TRLO1
|
|
04 March
2025 13:57:49
|
7
|
727.50
|
XLON
|
00325545081TRLO1
|
|
04 March
2025 13:58:26
|
124
|
727.50
|
XLON
|
00325545116TRLO1
|
|
04 March
2025 13:59:36
|
124
|
726.00
|
XLON
|
00325545226TRLO1
|
|
04 March
2025 13:59:36
|
124
|
726.00
|
XLON
|
00325545227TRLO1
|
|
04 March
2025 14:00:13
|
129
|
725.50
|
XLON
|
00325545356TRLO1
|
|
04 March
2025 14:00:31
|
136
|
725.50
|
XLON
|
00325545375TRLO1
|
|
04 March
2025 14:08:23
|
515
|
724.50
|
XLON
|
00325545720TRLO1
|
|
04 March
2025 14:10:02
|
446
|
723.50
|
XLON
|
00325545784TRLO1
|
|
04 March
2025 14:10:02
|
65
|
723.50
|
XLON
|
00325545785TRLO1
|
|
04 March
2025 14:10:43
|
197
|
725.50
|
XLON
|
00325545813TRLO1
|
|
04 March
2025 14:10:43
|
45
|
725.50
|
XLON
|
00325545814TRLO1
|
|
04 March
2025 14:10:43
|
47
|
725.50
|
XLON
|
00325545815TRLO1
|
|
04 March
2025 14:10:43
|
53
|
725.50
|
XLON
|
00325545816TRLO1
|
|
04 March
2025 14:10:43
|
48
|
725.50
|
XLON
|
00325545817TRLO1
|
|
04 March
2025 14:10:43
|
52
|
725.50
|
XLON
|
00325545818TRLO1
|
|
04 March
2025 14:10:43
|
53
|
725.50
|
XLON
|
00325545819TRLO1
|
|
04 March
2025 14:10:43
|
48
|
725.50
|
XLON
|
00325545820TRLO1
|
|
04 March
2025 14:10:43
|
48
|
725.50
|
XLON
|
00325545821TRLO1
|
|
04 March
2025 14:10:43
|
52
|
725.50
|
XLON
|
00325545822TRLO1
|
|
04 March
2025 14:10:48
|
19
|
725.50
|
XLON
|
00325545824TRLO1
|
|
04 March
2025 14:11:00
|
547
|
726.00
|
XLON
|
00325545828TRLO1
|
|
04 March
2025 14:11:00
|
71
|
726.00
|
XLON
|
00325545829TRLO1
|
|
04 March
2025 14:15:15
|
794
|
726.50
|
XLON
|
00325545991TRLO1
|
|
04 March
2025 14:15:15
|
217
|
726.50
|
XLON
|
00325545992TRLO1
|
|
04 March
2025 14:15:15
|
93
|
726.50
|
XLON
|
00325545993TRLO1
|
|
04 March
2025 14:15:15
|
101
|
726.50
|
XLON
|
00325545994TRLO1
|
|
04 March
2025 14:15:15
|
216
|
726.50
|
XLON
|
00325545995TRLO1
|
|
04 March
2025 14:15:15
|
59
|
726.50
|
XLON
|
00325545996TRLO1
|
|
04 March
2025 14:15:15
|
540
|
726.50
|
XLON
|
00325545997TRLO1
|
|
04 March
2025 14:15:16
|
138
|
726.50
|
XLON
|
00325545998TRLO1
|
|
04 March
2025 14:15:29
|
133
|
726.50
|
XLON
|
00325546010TRLO1
|
|
04 March
2025 14:15:39
|
24
|
726.50
|
XLON
|
00325546016TRLO1
|
|
04 March
2025 14:15:39
|
24
|
726.50
|
XLON
|
00325546017TRLO1
|
|
04 March
2025 14:15:43
|
135
|
726.50
|
XLON
|
00325546023TRLO1
|
|
04 March
2025 14:15:52
|
110
|
726.50
|
XLON
|
00325546035TRLO1
|
|
04 March
2025 14:15:52
|
16
|
726.50
|
XLON
|
00325546036TRLO1
|
|
04 March
2025 14:16:01
|
129
|
726.50
|
XLON
|
00325546043TRLO1
|
|
04 March
2025 14:16:10
|
123
|
726.50
|
XLON
|
00325546048TRLO1
|
|
04 March
2025 14:16:10
|
10
|
726.50
|
XLON
|
00325546049TRLO1
|
|
04 March
2025 14:16:24
|
111
|
726.50
|
XLON
|
00325546068TRLO1
|
|
04 March
2025 14:16:52
|
126
|
726.50
|
XLON
|
00325546091TRLO1
|
|
04 March
2025 14:17:49
|
3
|
726.50
|
XLON
|
00325546138TRLO1
|
|
04 March
2025 14:17:49
|
122
|
726.50
|
XLON
|
00325546139TRLO1
|
|
04 March
2025 14:21:07
|
355
|
727.00
|
XLON
|
00325546278TRLO1
|
|
04 March
2025 14:21:39
|
605
|
726.50
|
XLON
|
00325546299TRLO1
|
|
04 March
2025 14:21:40
|
163
|
726.00
|
XLON
|
00325546302TRLO1
|
|
04 March
2025 14:21:40
|
444
|
726.00
|
XLON
|
00325546303TRLO1
|
|
04 March
2025 14:22:15
|
40
|
725.50
|
XLON
|
00325546341TRLO1
|
|
04 March
2025 14:22:15
|
114
|
725.50
|
XLON
|
00325546342TRLO1
|
|
04 March
2025 14:22:20
|
114
|
725.00
|
XLON
|
00325546350TRLO1
|
|
04 March
2025 14:22:20
|
30
|
725.00
|
XLON
|
00325546351TRLO1
|
|
04 March
2025 14:27:22
|
1,276
|
728.50
|
XLON
|
00325546658TRLO1
|
|
04 March
2025 14:27:29
|
126
|
728.00
|
XLON
|
00325546662TRLO1
|
|
04 March
2025 14:27:36
|
3
|
728.00
|
XLON
|
00325546686TRLO1
|
|
04 March
2025 14:27:36
|
118
|
728.00
|
XLON
|
00325546687TRLO1
|
|
04 March
2025 14:27:45
|
2
|
728.00
|
XLON
|
00325546694TRLO1
|
|
04 March
2025 14:27:45
|
68
|
728.00
|
XLON
|
00325546695TRLO1
|
|
04 March
2025 14:27:45
|
53
|
728.00
|
XLON
|
00325546696TRLO1
|
|
04 March
2025 14:27:45
|
1
|
728.00
|
XLON
|
00325546697TRLO1
|
|
04 March
2025 14:27:55
|
49
|
728.00
|
XLON
|
00325546704TRLO1
|
|
04 March
2025 14:27:55
|
73
|
728.00
|
XLON
|
00325546705TRLO1
|
|
04 March
2025 14:28:07
|
121
|
728.00
|
XLON
|
00325546713TRLO1
|
|
04 March
2025 14:28:16
|
27
|
728.00
|
XLON
|
00325546730TRLO1
|
|
04 March
2025 14:28:16
|
48
|
728.00
|
XLON
|
00325546731TRLO1
|
|
04 March
2025 14:28:16
|
45
|
728.00
|
XLON
|
00325546732TRLO1
|
|
04 March
2025 14:28:16
|
2
|
728.00
|
XLON
|
00325546733TRLO1
|
|
04 March
2025 14:28:36
|
54
|
728.00
|
XLON
|
00325546740TRLO1
|
|
04 March
2025 14:28:36
|
50
|
728.00
|
XLON
|
00325546741TRLO1
|
|
04 March
2025 14:28:36
|
20
|
728.00
|
XLON
|
00325546742TRLO1
|
|
04 March
2025 14:29:07
|
35
|
728.00
|
XLON
|
00325546761TRLO1
|
|
04 March
2025 14:29:07
|
56
|
728.00
|
XLON
|
00325546762TRLO1
|
|
04 March
2025 14:29:07
|
30
|
728.00
|
XLON
|
00325546763TRLO1
|
|
04 March
2025 14:29:50
|
18
|
728.00
|
XLON
|
00325546793TRLO1
|
|
04 March
2025 14:29:50
|
49
|
728.00
|
XLON
|
00325546794TRLO1
|
|
04 March
2025 14:29:50
|
53
|
728.00
|
XLON
|
00325546795TRLO1
|
|
04 March
2025 14:30:48
|
53
|
728.00
|
XLON
|
00325547202TRLO1
|
|
04 March
2025 14:30:48
|
51
|
728.00
|
XLON
|
00325547203TRLO1
|
|
04 March
2025 14:30:48
|
17
|
728.00
|
XLON
|
00325547204TRLO1
|
|
04 March
2025 14:31:45
|
79
|
728.00
|
XLON
|
00325547317TRLO1
|
|
04 March
2025 14:31:45
|
44
|
728.00
|
XLON
|
00325547318TRLO1
|
|
04 March
2025 14:32:34
|
1
|
728.00
|
XLON
|
00325547416TRLO1
|
|
04 March
2025 14:32:34
|
55
|
728.00
|
XLON
|
00325547417TRLO1
|
|
04 March
2025 14:32:34
|
51
|
728.00
|
XLON
|
00325547418TRLO1
|
|
04 March
2025 14:32:34
|
15
|
728.00
|
XLON
|
00325547419TRLO1
|
|
04 March
2025 14:32:42
|
362
|
726.00
|
XLON
|
00325547443TRLO1
|
|
04 March
2025 14:32:42
|
120
|
726.00
|
XLON
|
00325547444TRLO1
|
|
04 March
2025 14:32:42
|
120
|
726.00
|
XLON
|
00325547445TRLO1
|
|
04 March
2025 14:35:42
|
487
|
724.00
|
XLON
|
00325547866TRLO1
|
|
04 March
2025 14:38:32
|
60
|
726.50
|
XLON
|
00325548265TRLO1
|
|
04 March
2025 14:38:32
|
115
|
726.50
|
XLON
|
00325548266TRLO1
|
|
04 March
2025 14:38:32
|
600
|
726.50
|
XLON
|
00325548267TRLO1
|
|
04 March
2025 14:38:32
|
47
|
726.50
|
XLON
|
00325548268TRLO1
|
|
04 March
2025 14:38:32
|
45
|
726.50
|
XLON
|
00325548269TRLO1
|
|
04 March
2025 14:38:32
|
49
|
726.50
|
XLON
|
00325548270TRLO1
|
|
04 March
2025 14:38:32
|
53
|
726.50
|
XLON
|
00325548271TRLO1
|
|
04 March
2025 14:38:32
|
55
|
726.50
|
XLON
|
00325548272TRLO1
|
|
04 March
2025 14:38:32
|
54
|
726.50
|
XLON
|
00325548273TRLO1
|
|
04 March
2025 14:38:32
|
53
|
726.50
|
XLON
|
00325548274TRLO1
|
|
04 March
2025 14:38:32
|
51
|
726.50
|
XLON
|
00325548275TRLO1
|
|
04 March
2025 14:38:32
|
49
|
726.50
|
XLON
|
00325548276TRLO1
|
|
04 March
2025 14:38:32
|
45
|
726.50
|
XLON
|
00325548277TRLO1
|
|
04 March
2025 14:38:32
|
55
|
726.50
|
XLON
|
00325548278TRLO1
|
|
04 March
2025 14:38:32
|
46
|
726.50
|
XLON
|
00325548279TRLO1
|
|
04 March
2025 14:38:32
|
49
|
726.50
|
XLON
|
00325548280TRLO1
|
|
04 March
2025 14:38:32
|
50
|
726.50
|
XLON
|
00325548281TRLO1
|
|
04 March
2025 14:38:32
|
51
|
726.50
|
XLON
|
00325548282TRLO1
|
|
04 March
2025 14:38:32
|
50
|
726.50
|
XLON
|
00325548283TRLO1
|
|
04 March
2025 14:38:32
|
55
|
726.50
|
XLON
|
00325548284TRLO1
|
|
04 March
2025 14:38:32
|
55
|
726.50
|
XLON
|
00325548285TRLO1
|
|
04 March
2025 14:40:23
|
375
|
727.50
|
XLON
|
00325548492TRLO1
|
|
04 March
2025 14:40:24
|
28
|
727.50
|
XLON
|
00325548493TRLO1
|
|
04 March
2025 14:40:24
|
45
|
727.50
|
XLON
|
00325548494TRLO1
|
|
04 March
2025 14:40:24
|
48
|
727.50
|
XLON
|
00325548495TRLO1
|
|
04 March
2025 14:40:24
|
45
|
727.50
|
XLON
|
00325548496TRLO1
|
|
04 March
2025 14:40:24
|
53
|
727.50
|
XLON
|
00325548497TRLO1
|
|
04 March
2025 14:40:24
|
53
|
727.50
|
XLON
|
00325548498TRLO1
|
|
04 March
2025 14:40:24
|
52
|
727.50
|
XLON
|
00325548499TRLO1
|
|
04 March
2025 14:40:24
|
50
|
727.50
|
XLON
|
00325548501TRLO1
|
|
04 March
2025 14:40:24
|
45
|
727.50
|
XLON
|
00325548502TRLO1
|
|
04 March
2025 14:40:24
|
55
|
727.50
|
XLON
|
00325548503TRLO1
|
|
04 March
2025 14:40:28
|
53
|
727.50
|
XLON
|
00325548510TRLO1
|
|
04 March
2025 14:40:28
|
54
|
727.50
|
XLON
|
00325548511TRLO1
|
|
04 March
2025 14:40:28
|
52
|
727.50
|
XLON
|
00325548512TRLO1
|
|
04 March
2025 14:40:39
|
127
|
728.00
|
XLON
|
00325548588TRLO1
|
|
04 March
2025 14:40:52
|
26
|
728.00
|
XLON
|
00325548632TRLO1
|
|
04 March
2025 14:41:11
|
500
|
727.00
|
XLON
|
00325548655TRLO1
|
|
04 March
2025 14:41:11
|
343
|
727.50
|
XLON
|
00325548656TRLO1
|
|
04 March
2025 14:43:48
|
125
|
728.50
|
XLON
|
00325549023TRLO1
|
|
04 March
2025 14:43:48
|
54
|
728.50
|
XLON
|
00325549024TRLO1
|
|
04 March
2025 14:43:48
|
54
|
728.50
|
XLON
|
00325549025TRLO1
|
|
04 March
2025 14:43:48
|
48
|
728.50
|
XLON
|
00325549026TRLO1
|
|
04 March
2025 14:43:48
|
49
|
728.50
|
XLON
|
00325549027TRLO1
|
|
04 March
2025 14:43:48
|
46
|
728.50
|
XLON
|
00325549028TRLO1
|
|
04 March
2025 14:43:48
|
51
|
728.50
|
XLON
|
00325549029TRLO1
|
|
04 March
2025 14:43:48
|
56
|
728.50
|
XLON
|
00325549030TRLO1
|
|
04 March
2025 14:43:48
|
50
|
728.50
|
XLON
|
00325549031TRLO1
|
|
04 March
2025 14:43:48
|
52
|
728.50
|
XLON
|
00325549032TRLO1
|
|
04 March
2025 14:44:05
|
49
|
728.50
|
XLON
|
00325549061TRLO1
|
|
04 March
2025 14:44:05
|
49
|
728.50
|
XLON
|
00325549062TRLO1
|
|
04 March
2025 14:44:05
|
31
|
728.50
|
XLON
|
00325549063TRLO1
|
|
04 March
2025 14:44:30
|
20
|
728.50
|
XLON
|
00325549135TRLO1
|
|
04 March
2025 14:44:30
|
95
|
728.50
|
XLON
|
00325549136TRLO1
|
|
04 March
2025 14:44:30
|
10
|
728.50
|
XLON
|
00325549137TRLO1
|
|
04 March
2025 14:45:03
|
44
|
728.50
|
XLON
|
00325549205TRLO1
|
|
04 March
2025 14:45:03
|
53
|
728.50
|
XLON
|
00325549206TRLO1
|
|
04 March
2025 14:45:03
|
37
|
728.50
|
XLON
|
00325549207TRLO1
|
|
04 March
2025 14:45:56
|
393
|
728.50
|
XLON
|
00325549316TRLO1
|
|
04 March
2025 14:45:56
|
379
|
728.00
|
XLON
|
00325549317TRLO1
|
|
04 March
2025 14:45:56
|
379
|
727.50
|
XLON
|
00325549318TRLO1
|
|
04 March
2025 14:46:46
|
136
|
728.00
|
XLON
|
00325549362TRLO1
|
|
04 March
2025 14:46:53
|
29
|
728.00
|
XLON
|
00325549368TRLO1
|
|
04 March
2025 14:46:53
|
24
|
728.00
|
XLON
|
00325549369TRLO1
|
|
04 March
2025 14:49:15
|
379
|
728.00
|
XLON
|
00325549611TRLO1
|
|
04 March
2025 14:49:15
|
127
|
728.00
|
XLON
|
00325549612TRLO1
|
|
04 March
2025 14:50:39
|
390
|
727.50
|
XLON
|
00325549791TRLO1
|
|
04 March
2025 14:50:44
|
393
|
727.00
|
XLON
|
00325549793TRLO1
|
|
04 March
2025 14:51:56
|
8
|
728.00
|
XLON
|
00325549947TRLO1
|
|
04 March
2025 14:51:56
|
121
|
728.00
|
XLON
|
00325549948TRLO1
|
|
04 March
2025 14:51:56
|
224
|
728.00
|
XLON
|
00325549949TRLO1
|
|
04 March
2025 14:51:56
|
155
|
728.00
|
XLON
|
00325549950TRLO1
|
|
04 March
2025 14:52:14
|
125
|
728.00
|
XLON
|
00325549956TRLO1
|
|
04 March
2025 14:52:31
|
28
|
728.00
|
XLON
|
00325549966TRLO1
|
|
04 March
2025 14:52:31
|
55
|
728.00
|
XLON
|
00325549967TRLO1
|
|
04 March
2025 14:52:31
|
45
|
728.00
|
XLON
|
00325549968TRLO1
|
|
04 March
2025 14:52:47
|
7
|
728.00
|
XLON
|
00325549984TRLO1
|
|
04 March
2025 14:52:47
|
45
|
728.00
|
XLON
|
00325549985TRLO1
|
|
04 March
2025 14:52:47
|
75
|
728.00
|
XLON
|
00325549986TRLO1
|
|
04 March
2025 14:53:17
|
5
|
728.00
|
XLON
|
00325550086TRLO1
|
|
04 March
2025 14:53:17
|
45
|
728.00
|
XLON
|
00325550087TRLO1
|
|
04 March
2025 14:53:17
|
49
|
728.00
|
XLON
|
00325550088TRLO1
|
|
04 March
2025 14:53:17
|
28
|
728.00
|
XLON
|
00325550089TRLO1
|
|
04 March
2025 14:53:31
|
250
|
726.50
|
XLON
|
00325550099TRLO1
|
|
04 March
2025 14:58:59
|
42
|
728.00
|
XLON
|
00325550595TRLO1
|
|
04 March
2025 14:58:59
|
30
|
728.00
|
XLON
|
00325550596TRLO1
|
|
04 March
2025 14:58:59
|
18
|
728.00
|
XLON
|
00325550597TRLO1
|
|
04 March
2025 14:58:59
|
55
|
728.00
|
XLON
|
00325550598TRLO1
|
|
04 March
2025 14:58:59
|
51
|
728.00
|
XLON
|
00325550599TRLO1
|
|
04 March
2025 14:58:59
|
46
|
728.00
|
XLON
|
00325550600TRLO1
|
|
04 March
2025 14:58:59
|
51
|
728.00
|
XLON
|
00325550601TRLO1
|
|
04 March
2025 14:58:59
|
51
|
728.00
|
XLON
|
00325550602TRLO1
|
|
04 March
2025 14:58:59
|
53
|
728.00
|
XLON
|
00325550603TRLO1
|
|
04 March
2025 14:59:09
|
19
|
728.00
|
XLON
|
00325550607TRLO1
|
|
04 March
2025 14:59:09
|
28
|
728.00
|
XLON
|
00325550608TRLO1
|
|
04 March
2025 15:01:28
|
145
|
728.00
|
XLON
|
00325550747TRLO1
|
|
04 March
2025 15:01:28
|
145
|
728.00
|
XLON
|
00325550748TRLO1
|
|
04 March
2025 15:01:46
|
145
|
728.00
|
XLON
|
00325550794TRLO1
|
|
04 March
2025 15:01:46
|
145
|
728.00
|
XLON
|
00325550795TRLO1
|
|
04 March
2025 15:01:46
|
49
|
728.00
|
XLON
|
00325550796TRLO1
|
|
04 March
2025 15:01:46
|
49
|
728.00
|
XLON
|
00325550797TRLO1
|
|
04 March
2025 15:01:46
|
51
|
728.00
|
XLON
|
00325550798TRLO1
|
|
04 March
2025 15:01:46
|
48
|
728.00
|
XLON
|
00325550799TRLO1
|
|
04 March
2025 15:01:46
|
56
|
728.00
|
XLON
|
00325550800TRLO1
|
|
04 March
2025 15:01:46
|
54
|
728.00
|
XLON
|
00325550801TRLO1
|
|
04 March
2025 15:01:46
|
56
|
728.00
|
XLON
|
00325550802TRLO1
|
|
04 March
2025 15:01:46
|
48
|
728.00
|
XLON
|
00325550803TRLO1
|
|
04 March
2025 15:01:46
|
45
|
728.00
|
XLON
|
00325550804TRLO1
|
|
04 March
2025 15:01:46
|
46
|
728.00
|
XLON
|
00325550805TRLO1
|
|
04 March
2025 15:01:53
|
52
|
728.00
|
XLON
|
00325550816TRLO1
|
|
04 March
2025 15:01:53
|
53
|
728.00
|
XLON
|
00325550817TRLO1
|
|
04 March
2025 15:01:53
|
23
|
728.00
|
XLON
|
00325550818TRLO1
|
|
04 March
2025 15:02:10
|
10
|
728.00
|
XLON
|
00325550855TRLO1
|
|
04 March
2025 15:02:18
|
31
|
728.00
|
XLON
|
00325550880TRLO1
|
|
04 March
2025 15:02:28
|
369
|
727.00
|
XLON
|
00325550927TRLO1
|
|
04 March
2025 15:02:28
|
123
|
727.00
|
XLON
|
00325550928TRLO1
|
|
04 March
2025 15:02:28
|
123
|
727.00
|
XLON
|
00325550929TRLO1
|
|
04 March
2025 15:03:34
|
600
|
725.00
|
XLON
|
00325551084TRLO1
|
|
04 March
2025 15:06:24
|
480
|
725.00
|
XLON
|
00325551286TRLO1
|
|
04 March
2025 15:15:42
|
368
|
725.00
|
XLON
|
00325551956TRLO1
|
|
04 March
2025 15:15:42
|
122
|
725.00
|
XLON
|
00325551957TRLO1
|
|
04 March
2025 15:15:42
|
96
|
725.00
|
XLON
|
00325551964TRLO1
|
|
04 March
2025 15:15:54
|
600
|
725.00
|
XLON
|
00325551984TRLO1
|
|
04 March
2025 15:15:57
|
164
|
725.00
|
XLON
|
00325551988TRLO1
|
|
04 March
2025 15:15:57
|
231
|
725.50
|
XLON
|
00325551989TRLO1
|
|
04 March
2025 15:17:03
|
182
|
727.00
|
XLON
|
00325552107TRLO1
|
|
04 March
2025 15:17:03
|
53
|
727.00
|
XLON
|
00325552108TRLO1
|
|
04 March
2025 15:17:03
|
45
|
727.00
|
XLON
|
00325552109TRLO1
|
|
04 March
2025 15:17:03
|
53
|
727.00
|
XLON
|
00325552110TRLO1
|
|
04 March
2025 15:17:03
|
182
|
727.00
|
XLON
|
00325552111TRLO1
|
|
04 March
2025 15:17:03
|
50
|
727.00
|
XLON
|
00325552112TRLO1
|
|
04 March
2025 15:17:03
|
49
|
727.00
|
XLON
|
00325552113TRLO1
|
|
04 March
2025 15:17:03
|
46
|
727.00
|
XLON
|
00325552114TRLO1
|
|
04 March
2025 15:17:03
|
182
|
727.00
|
XLON
|
00325552115TRLO1
|
|
04 March
2025 15:17:03
|
54
|
727.00
|
XLON
|
00325552116TRLO1
|
|
04 March
2025 15:17:03
|
45
|
727.00
|
XLON
|
00325552117TRLO1
|
|
04 March
2025 15:17:03
|
50
|
727.00
|
XLON
|
00325552118TRLO1
|
|
04 March
2025 15:17:03
|
182
|
727.00
|
XLON
|
00325552119TRLO1
|
|
04 March
2025 15:17:03
|
47
|
727.00
|
XLON
|
00325552120TRLO1
|
|
04 March
2025 15:17:04
|
60
|
727.00
|
XLON
|
00325552121TRLO1
|
|
04 March
2025 15:17:04
|
182
|
727.00
|
XLON
|
00325552122TRLO1
|
|
04 March
2025 15:20:04
|
12
|
727.50
|
XLON
|
00325552360TRLO1
|
|
04 March
2025 15:20:37
|
124
|
728.00
|
XLON
|
00325552417TRLO1
|
|
04 March
2025 15:25:57
|
102
|
729.00
|
XLON
|
00325552787TRLO1
|
|
04 March
2025 15:25:57
|
122
|
729.00
|
XLON
|
00325552788TRLO1
|
|
04 March
2025 15:25:57
|
198
|
729.00
|
XLON
|
00325552789TRLO1
|
|
04 March
2025 15:25:57
|
48
|
729.00
|
XLON
|
00325552790TRLO1
|
|
04 March
2025 15:25:57
|
47
|
729.00
|
XLON
|
00325552791TRLO1
|
|
04 March
2025 15:25:57
|
47
|
729.00
|
XLON
|
00325552792TRLO1
|
|
04 March
2025 15:25:57
|
54
|
729.00
|
XLON
|
00325552793TRLO1
|
|
04 March
2025 15:25:57
|
54
|
729.00
|
XLON
|
00325552794TRLO1
|
|
04 March
2025 15:25:57
|
48
|
729.00
|
XLON
|
00325552795TRLO1
|
|
04 March
2025 15:25:57
|
56
|
729.00
|
XLON
|
00325552796TRLO1
|
|
04 March
2025 15:25:57
|
45
|
729.00
|
XLON
|
00325552797TRLO1
|
|
04 March
2025 15:25:57
|
46
|
729.00
|
XLON
|
00325552798TRLO1
|
|
04 March
2025 15:25:57
|
53
|
729.00
|
XLON
|
00325552799TRLO1
|
|
04 March
2025 15:25:57
|
55
|
729.00
|
XLON
|
00325552800TRLO1
|
|
04 March
2025 15:25:57
|
51
|
729.00
|
XLON
|
00325552801TRLO1
|
|
04 March
2025 15:25:57
|
49
|
729.00
|
XLON
|
00325552802TRLO1
|
|
04 March
2025 15:25:57
|
52
|
729.00
|
XLON
|
00325552803TRLO1
|
|
04 March
2025 15:25:57
|
54
|
729.00
|
XLON
|
00325552804TRLO1
|
|
04 March
2025 15:25:57
|
56
|
729.00
|
XLON
|
00325552805TRLO1
|
|
04 March
2025 15:25:57
|
47
|
729.00
|
XLON
|
00325552806TRLO1
|
|
04 March
2025 15:25:57
|
46
|
729.00
|
XLON
|
00325552807TRLO1
|
|
04 March
2025 15:25:59
|
103
|
729.00
|
XLON
|
00325552808TRLO1
|
|
04 March
2025 15:26:01
|
35
|
729.00
|
XLON
|
00325552811TRLO1
|
|
04 March
2025 15:26:01
|
52
|
729.00
|
XLON
|
00325552812TRLO1
|
|
04 March
2025 15:26:01
|
55
|
729.00
|
XLON
|
00325552813TRLO1
|
|
04 March
2025 15:26:01
|
48
|
729.00
|
XLON
|
00325552814TRLO1
|
|
04 March
2025 15:28:22
|
41
|
729.50
|
XLON
|
00325552972TRLO1
|
|
04 March
2025 15:28:22
|
58
|
729.50
|
XLON
|
00325552973TRLO1
|
|
04 March
2025 15:28:22
|
49
|
729.50
|
XLON
|
00325552974TRLO1
|
|
04 March
2025 15:28:22
|
46
|
729.50
|
XLON
|
00325552975TRLO1
|
|
04 March
2025 15:28:22
|
50
|
729.50
|
XLON
|
00325552976TRLO1
|
|
04 March
2025 15:28:22
|
45
|
729.50
|
XLON
|
00325552977TRLO1
|
|
04 March
2025 15:28:22
|
53
|
729.50
|
XLON
|
00325552978TRLO1
|
|
04 March
2025 15:28:23
|
50
|
729.50
|
XLON
|
00325552980TRLO1
|
|
04 March
2025 15:28:23
|
52
|
729.50
|
XLON
|
00325552981TRLO1
|
|
04 March
2025 15:28:23
|
53
|
729.50
|
XLON
|
00325552982TRLO1
|
|
04 March
2025 15:28:25
|
24
|
729.50
|
XLON
|
00325552986TRLO1
|
|
04 March
2025 15:28:25
|
270
|
729.50
|
XLON
|
00325552987TRLO1
|
|
04 March
2025 15:28:25
|
50
|
729.50
|
XLON
|
00325552988TRLO1
|
|
04 March
2025 15:28:25
|
54
|
729.50
|
XLON
|
00325552989TRLO1
|
|
04 March
2025 15:28:25
|
48
|
729.50
|
XLON
|
00325552990TRLO1
|
|
04 March
2025 15:28:25
|
52
|
729.50
|
XLON
|
00325552991TRLO1
|
|
04 March
2025 15:28:25
|
56
|
729.50
|
XLON
|
00325552992TRLO1
|
|
04 March
2025 15:28:25
|
47
|
729.50
|
XLON
|
00325552993TRLO1
|
|
04 March
2025 15:28:25
|
50
|
729.50
|
XLON
|
00325552994TRLO1
|
|
04 March
2025 15:28:26
|
46
|
729.50
|
XLON
|
00325552997TRLO1
|
|
04 March
2025 15:28:26
|
53
|
729.50
|
XLON
|
00325552998TRLO1
|
|
04 March
2025 15:28:26
|
51
|
729.50
|
XLON
|
00325552999TRLO1
|
|
04 March
2025 15:28:26
|
161
|
729.50
|
XLON
|
00325553000TRLO1
|
|
04 March
2025 15:28:26
|
54
|
729.50
|
XLON
|
00325553001TRLO1
|
|
04 March
2025 15:28:26
|
47
|
729.50
|
XLON
|
00325553002TRLO1
|
|
04 March
2025 15:28:26
|
49
|
729.50
|
XLON
|
00325553003TRLO1
|
|
04 March
2025 15:28:28
|
51
|
729.50
|
XLON
|
00325553005TRLO1
|
|
04 March
2025 15:28:28
|
46
|
729.50
|
XLON
|
00325553006TRLO1
|
|
04 March
2025 15:28:28
|
50
|
729.50
|
XLON
|
00325553007TRLO1
|
|
04 March
2025 15:28:28
|
161
|
729.50
|
XLON
|
00325553008TRLO1
|
|
04 March
2025 15:28:28
|
45
|
729.50
|
XLON
|
00325553009TRLO1
|
|
04 March
2025 15:28:28
|
48
|
729.50
|
XLON
|
00325553010TRLO1
|
|
04 March
2025 15:28:28
|
48
|
729.50
|
XLON
|
00325553011TRLO1
|
|
04 March
2025 15:28:32
|
20
|
729.50
|
XLON
|
00325553017TRLO1
|
|
04 March
2025 15:28:32
|
27
|
729.50
|
XLON
|
00325553018TRLO1
|
|
04 March
2025 15:28:42
|
23
|
729.50
|
XLON
|
00325553029TRLO1
|
|
04 March
2025 15:28:42
|
55
|
729.50
|
XLON
|
00325553030TRLO1
|
|
04 March
2025 15:28:52
|
403
|
729.00
|
XLON
|
00325553036TRLO1
|
|
04 March
2025 15:28:53
|
16
|
729.00
|
XLON
|
00325553037TRLO1
|
|
04 March
2025 15:28:54
|
24
|
729.00
|
XLON
|
00325553039TRLO1
|
|
04 March
2025 15:29:40
|
57
|
729.50
|
XLON
|
00325553129TRLO1
|
|
04 March
2025 15:29:40
|
165
|
729.50
|
XLON
|
00325553130TRLO1
|
|
04 March
2025 15:29:40
|
52
|
729.50
|
XLON
|
00325553131TRLO1
|
|
04 March
2025 15:29:40
|
49
|
729.50
|
XLON
|
00325553132TRLO1
|
|
04 March
2025 15:29:40
|
158
|
729.50
|
XLON
|
00325553133TRLO1
|
|
04 March
2025 15:29:40
|
50
|
729.50
|
XLON
|
00325553137TRLO1
|
|
04 March
2025 15:29:40
|
56
|
729.50
|
XLON
|
00325553138TRLO1
|
|
04 March
2025 15:29:40
|
52
|
729.50
|
XLON
|
00325553139TRLO1
|
|
04 March
2025 15:29:40
|
56
|
729.50
|
XLON
|
00325553141TRLO1
|
|
04 March
2025 15:29:40
|
50
|
729.50
|
XLON
|
00325553142TRLO1
|
|
04 March
2025 15:29:40
|
545
|
729.50
|
XLON
|
00325553144TRLO1
|
|
04 March
2025 15:29:40
|
52
|
729.50
|
XLON
|
00325553145TRLO1
|
|
04 March
2025 15:29:42
|
45
|
729.50
|
XLON
|
00325553146TRLO1
|
|
04 March
2025 15:29:42
|
98
|
729.50
|
XLON
|
00325553147TRLO1
|
|
04 March
2025 15:29:47
|
62
|
729.50
|
XLON
|
00325553150TRLO1
|
|
04 March
2025 15:29:47
|
45
|
729.50
|
XLON
|
00325553151TRLO1
|
|
04 March
2025 15:29:47
|
25
|
729.50
|
XLON
|
00325553152TRLO1
|
|
04 March
2025 15:29:53
|
1
|
729.50
|
XLON
|
00325553166TRLO1
|
|
04 March
2025 15:29:53
|
53
|
729.50
|
XLON
|
00325553167TRLO1
|
|
04 March
2025 15:29:53
|
50
|
729.50
|
XLON
|
00325553168TRLO1
|
|
04 March
2025 15:29:53
|
29
|
729.50
|
XLON
|
00325553169TRLO1
|
|
04 March
2025 15:30:05
|
99
|
729.50
|
XLON
|
00325553190TRLO1
|
|
04 March
2025 15:30:05
|
30
|
729.50
|
XLON
|
00325553191TRLO1
|
|
04 March
2025 15:30:17
|
24
|
729.50
|
XLON
|
00325553236TRLO1
|
|
04 March
2025 15:30:17
|
55
|
729.50
|
XLON
|
00325553237TRLO1
|
|
04 March
2025 15:30:17
|
54
|
729.50
|
XLON
|
00325553238TRLO1
|
|
04 March
2025 15:30:17
|
2
|
729.50
|
XLON
|
00325553239TRLO1
|
|
04 March
2025 15:30:28
|
131
|
729.50
|
XLON
|
00325553278TRLO1
|
|
04 March
2025 15:30:39
|
136
|
729.50
|
XLON
|
00325553307TRLO1
|
|
04 March
2025 15:31:12
|
61
|
729.50
|
XLON
|
00325553369TRLO1
|
|
04 March
2025 15:31:12
|
63
|
729.50
|
XLON
|
00325553370TRLO1
|
|
04 March
2025 15:32:12
|
127
|
729.50
|
XLON
|
00325553488TRLO1
|
|
04 March
2025 15:32:36
|
380
|
728.50
|
XLON
|
00325553513TRLO1
|
|
04 March
2025 15:32:36
|
365
|
728.00
|
XLON
|
00325553514TRLO1
|
|
04 March
2025 15:32:36
|
365
|
727.50
|
XLON
|
00325553516TRLO1
|
|
04 March
2025 15:32:38
|
245
|
726.50
|
XLON
|
00325553517TRLO1
|
|
04 March
2025 15:32:38
|
254
|
726.50
|
XLON
|
00325553518TRLO1
|
|
04 March
2025 15:32:38
|
168
|
726.50
|
XLON
|
00325553520TRLO1
|
|
04 March
2025 15:32:38
|
86
|
726.50
|
XLON
|
00325553521TRLO1
|
|
04 March
2025 15:35:10
|
274
|
728.50
|
XLON
|
00325553735TRLO1
|
|
04 March
2025 15:35:20
|
46
|
728.50
|
XLON
|
00325553772TRLO1
|
|
04 March
2025 15:35:20
|
362
|
728.00
|
XLON
|
00325553773TRLO1
|
|
04 March
2025 15:39:49
|
362
|
729.00
|
XLON
|
00325554225TRLO1
|
|
04 March
2025 15:39:49
|
121
|
729.00
|
XLON
|
00325554226TRLO1
|
|
04 March
2025 15:44:39
|
556
|
729.00
|
XLON
|
00325554595TRLO1
|
|
04 March
2025 15:44:39
|
99
|
729.00
|
XLON
|
00325554596TRLO1
|
|
04 March
2025 15:44:44
|
655
|
729.00
|
XLON
|
00325554600TRLO1
|
|
04 March
2025 15:44:44
|
550
|
729.00
|
XLON
|
00325554601TRLO1
|
|
04 March
2025 15:44:48
|
121
|
729.00
|
XLON
|
00325554605TRLO1
|
|
04 March
2025 15:44:55
|
56
|
729.00
|
XLON
|
00325554607TRLO1
|
|
04 March
2025 15:44:55
|
48
|
729.00
|
XLON
|
00325554608TRLO1
|
|
04 March
2025 15:44:55
|
35
|
729.00
|
XLON
|
00325554609TRLO1
|
|
04 March
2025 15:45:00
|
20
|
729.00
|
XLON
|
00325554611TRLO1
|
|
04 March
2025 15:45:00
|
123
|
729.00
|
XLON
|
00325554612TRLO1
|
|
04 March
2025 15:45:06
|
128
|
729.00
|
XLON
|
00325554615TRLO1
|
|
04 March
2025 15:45:06
|
16
|
729.00
|
XLON
|
00325554616TRLO1
|
|
04 March
2025 15:45:11
|
37
|
729.00
|
XLON
|
00325554620TRLO1
|
|
04 March
2025 15:45:11
|
54
|
729.00
|
XLON
|
00325554621TRLO1
|
|
04 March
2025 15:45:11
|
30
|
729.00
|
XLON
|
00325554622TRLO1
|
|
04 March
2025 15:45:16
|
65
|
729.00
|
XLON
|
00325554625TRLO1
|
|
04 March
2025 15:45:16
|
52
|
729.00
|
XLON
|
00325554626TRLO1
|
|
04 March
2025 15:45:16
|
6
|
729.00
|
XLON
|
00325554627TRLO1
|
|
04 March
2025 15:45:21
|
55
|
729.00
|
XLON
|
00325554632TRLO1
|
|
04 March
2025 15:45:21
|
47
|
729.00
|
XLON
|
00325554633TRLO1
|
|
04 March
2025 15:45:21
|
26
|
729.00
|
XLON
|
00325554634TRLO1
|
|
04 March
2025 15:45:26
|
22
|
729.00
|
XLON
|
00325554636TRLO1
|
|
04 March
2025 15:45:26
|
53
|
729.00
|
XLON
|
00325554637TRLO1
|
|
04 March
2025 15:45:26
|
52
|
729.00
|
XLON
|
00325554638TRLO1
|
|
04 March
2025 15:45:31
|
51
|
729.00
|
XLON
|
00325554640TRLO1
|
|
04 March
2025 15:45:31
|
49
|
729.00
|
XLON
|
00325554641TRLO1
|
|
04 March
2025 15:45:31
|
33
|
729.00
|
XLON
|
00325554642TRLO1
|
|
04 March
2025 15:45:36
|
13
|
729.00
|
XLON
|
00325554667TRLO1
|
|
04 March
2025 15:45:36
|
29
|
729.00
|
XLON
|
00325554668TRLO1
|
|
04 March
2025 15:45:36
|
54
|
729.00
|
XLON
|
00325554669TRLO1
|
|
04 March
2025 15:45:36
|
38
|
729.00
|
XLON
|
00325554670TRLO1
|
|
04 March
2025 15:45:43
|
15
|
729.00
|
XLON
|
00325554673TRLO1
|
|
04 March
2025 15:45:43
|
1
|
729.00
|
XLON
|
00325554674TRLO1
|
|
04 March
2025 15:45:43
|
37
|
729.00
|
XLON
|
00325554675TRLO1
|
|
04 March
2025 15:45:43
|
47
|
729.00
|
XLON
|
00325554676TRLO1
|
|
04 March
2025 15:45:43
|
39
|
729.00
|
XLON
|
00325554677TRLO1
|
|
04 March
2025 15:45:54
|
480
|
729.00
|
XLON
|
00325554683TRLO1
|
|
04 March
2025 15:45:59
|
409
|
728.50
|
XLON
|
00325554693TRLO1
|
|
04 March
2025 15:45:59
|
104
|
728.50
|
XLON
|
00325554694TRLO1
|
|
04 March
2025 15:46:16
|
367
|
727.50
|
XLON
|
00325554720TRLO1
|
|
04 March
2025 15:46:17
|
361
|
727.00
|
XLON
|
00325554722TRLO1
|
|
04 March
2025 15:54:40
|
917
|
726.00
|
XLON
|
00325555234TRLO1
|
|
04 March
2025 15:54:40
|
189
|
726.00
|
XLON
|
00325555235TRLO1
|
|
04 March
2025 15:54:41
|
449
|
726.00
|
XLON
|
00325555236TRLO1
|
|
04 March
2025 15:54:41
|
62
|
726.00
|
XLON
|
00325555237TRLO1
|
|
04 March
2025 15:54:45
|
130
|
726.00
|
XLON
|
00325555241TRLO1
|
|
04 March
2025 15:54:45
|
123
|
726.00
|
XLON
|
00325555242TRLO1
|
|
04 March
2025 15:54:54
|
128
|
726.00
|
XLON
|
00325555260TRLO1
|
|
04 March
2025 15:54:54
|
128
|
726.00
|
XLON
|
00325555261TRLO1
|
|
04 March
2025 15:54:54
|
126
|
726.00
|
XLON
|
00325555262TRLO1
|
|
04 March
2025 15:55:06
|
253
|
726.00
|
XLON
|
00325555265TRLO1
|
|
04 March
2025 15:55:15
|
191
|
724.50
|
XLON
|
00325555270TRLO1
|
|
04 March
2025 15:58:05
|
70
|
724.00
|
XLON
|
00325555511TRLO1
|
|
04 March
2025 15:58:05
|
172
|
724.00
|
XLON
|
00325555512TRLO1
|
|
04 March
2025 15:58:05
|
120
|
724.00
|
XLON
|
00325555513TRLO1
|
|
04 March
2025 15:58:05
|
121
|
724.00
|
XLON
|
00325555514TRLO1
|
|
04 March
2025 15:58:05
|
121
|
724.00
|
XLON
|
00325555515TRLO1
|
|
04 March
2025 15:58:05
|
121
|
724.00
|
XLON
|
00325555516TRLO1
|
|
04 March
2025 15:58:05
|
362
|
723.50
|
XLON
|
00325555517TRLO1
|
|
04 March
2025 16:03:18
|
207
|
724.50
|
XLON
|
00325555917TRLO1
|
|
04 March
2025 16:03:18
|
46
|
724.50
|
XLON
|
00325555918TRLO1
|
|
04 March
2025 16:03:18
|
55
|
724.50
|
XLON
|
00325555919TRLO1
|
|
04 March
2025 16:03:18
|
53
|
724.50
|
XLON
|
00325555920TRLO1
|
|
04 March
2025 16:03:23
|
55
|
724.50
|
XLON
|
00325555925TRLO1
|
|
04 March
2025 16:03:23
|
53
|
724.50
|
XLON
|
00325555926TRLO1
|
|
04 March
2025 16:03:23
|
23
|
724.50
|
XLON
|
00325555927TRLO1
|
|
04 March
2025 16:03:37
|
32
|
724.50
|
XLON
|
00325555939TRLO1
|
|
04 March
2025 16:03:37
|
52
|
724.50
|
XLON
|
00325555940TRLO1
|
|
04 March
2025 16:03:37
|
44
|
724.50
|
XLON
|
00325555941TRLO1
|
|
04 March
2025 16:03:52
|
4
|
724.50
|
XLON
|
00325555963TRLO1
|
|
04 March
2025 16:03:52
|
110
|
724.50
|
XLON
|
00325555964TRLO1
|
|
04 March
2025 16:03:52
|
17
|
724.50
|
XLON
|
00325555965TRLO1
|
|
04 March
2025 16:04:04
|
55
|
724.50
|
XLON
|
00325555977TRLO1
|
|
04 March
2025 16:04:04
|
46
|
724.50
|
XLON
|
00325555978TRLO1
|
|
04 March
2025 16:04:04
|
26
|
724.50
|
XLON
|
00325555979TRLO1
|
|
04 March
2025 16:04:16
|
618
|
723.50
|
XLON
|
00325555987TRLO1
|
|
04 March
2025 16:04:16
|
11
|
723.00
|
XLON
|
00325555992TRLO1
|
|
04 March
2025 16:04:16
|
466
|
723.00
|
XLON
|
00325555993TRLO1
|
|
04 March
2025 16:05:16
|
28
|
725.50
|
XLON
|
00325556065TRLO1
|
|
04 March
2025 16:05:26
|
79
|
725.50
|
XLON
|
00325556072TRLO1
|
|
04 March
2025 16:05:50
|
459
|
725.50
|
XLON
|
00325556143TRLO1
|
|
04 March
2025 16:07:50
|
45
|
725.50
|
XLON
|
00325556282TRLO1
|
|
04 March
2025 16:07:50
|
55
|
725.50
|
XLON
|
00325556283TRLO1
|
|
04 March
2025 16:08:53
|
131
|
725.50
|
XLON
|
00325556404TRLO1
|
|
04 March
2025 16:11:52
|
48
|
726.00
|
XLON
|
00325556597TRLO1
|
|
04 March
2025 16:11:52
|
47
|
726.00
|
XLON
|
00325556598TRLO1
|
|
04 March
2025 16:11:52
|
55
|
726.00
|
XLON
|
00325556599TRLO1
|
|
04 March
2025 16:12:01
|
128
|
726.00
|
XLON
|
00325556610TRLO1
|
|
04 March
2025 16:12:01
|
9
|
726.00
|
XLON
|
00325556611TRLO1
|
|
04 March
2025 16:12:20
|
36
|
726.00
|
XLON
|
00325556638TRLO1
|
|
04 March
2025 16:12:20
|
46
|
726.00
|
XLON
|
00325556639TRLO1
|
|
04 March
2025 16:12:20
|
48
|
726.00
|
XLON
|
00325556640TRLO1
|
|
04 March
2025 16:12:20
|
2
|
726.00
|
XLON
|
00325556641TRLO1
|
|
04 March
2025 16:12:24
|
653
|
725.00
|
XLON
|
00325556645TRLO1
|
|
04 March
2025 16:15:56
|
125
|
725.00
|
XLON
|
00325556924TRLO1
|
|
04 March
2025 16:15:56
|
125
|
725.00
|
XLON
|
00325556925TRLO1
|
|
04 March
2025 16:15:56
|
125
|
725.00
|
XLON
|
00325556926TRLO1
|
|
04 March
2025 16:15:56
|
125
|
725.00
|
XLON
|
00325556927TRLO1
|
|
04 March
2025 16:16:02
|
131
|
724.00
|
XLON
|
00325556953TRLO1
|
|
04 March
2025 16:16:52
|
110
|
724.00
|
XLON
|
00325557046TRLO1
|
|
04 March
2025 16:16:52
|
11
|
724.00
|
XLON
|
00325557047TRLO1
|
|
04 March
2025 16:16:52
|
49
|
724.00
|
XLON
|
00325557048TRLO1
|
|
04 March
2025 16:16:52
|
53
|
724.00
|
XLON
|
00325557049TRLO1
|
|
04 March
2025 16:16:52
|
49
|
724.00
|
XLON
|
00325557050TRLO1
|
|
04 March
2025 16:16:52
|
54
|
724.00
|
XLON
|
00325557051TRLO1
|
|
04 March
2025 16:16:52
|
54
|
724.00
|
XLON
|
00325557052TRLO1
|
|
04 March
2025 16:16:52
|
51
|
724.00
|
XLON
|
00325557053TRLO1
|
|
04 March
2025 16:16:52
|
45
|
724.00
|
XLON
|
00325557054TRLO1
|
|
04 March
2025 16:16:55
|
55
|
724.00
|
XLON
|
00325557056TRLO1
|
|
04 March
2025 16:16:55
|
55
|
724.00
|
XLON
|
00325557057TRLO1
|
|
04 March
2025 16:16:55
|
29
|
724.00
|
XLON
|
00325557058TRLO1
|
|
04 March
2025 16:17:19
|
124
|
723.00
|
XLON
|
00325557077TRLO1
|
|
04 March
2025 16:17:19
|
124
|
723.00
|
XLON
|
00325557078TRLO1
|
|
04 March
2025 16:17:19
|
124
|
723.00
|
XLON
|
00325557079TRLO1
|
For further information please
contact:
Investor queries
Ann Morris-Gibbons, Director of
Investor Relations I ann.hyams@fever-tree.com I +44 (0)7435 828
138
Media queries
Oliver Winters, Director of
Communications I oliver.winters@fever-tree.com I +44 (0)770 332
9024
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
POSQZLFBEXLZBBL
Fevertree Drinks (LSE:FEVR)
Historical Stock Chart
From Feb 2025 to Mar 2025
Fevertree Drinks (LSE:FEVR)
Historical Stock Chart
From Mar 2024 to Mar 2025
