Transaction in Own Shares
Summary by AI BETAClose X
26 May 2026
Bytes Technology Group plc
("BTG", or the "Company")
Transaction in Own Shares
BTG announces that during the period Monday, 18 May 2026 to Friday, 22 May 2026, Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), purchased on behalf of the Company ordinary shares of 1 pence each in the capital of the Company ("Ordinary Shares") as set out in the table below, pursuant to the share repurchase programme announced on 12 May 2026.
|
Date of purchase |
Ordinary shares purchased |
Volume weighted average Price paid (GBp) |
Lowest price paid (GBp) |
Highest price paid (GBp) |
|
18 May 2026 |
100,000 |
350.0927 |
345.60 |
353.00 |
|
19 May 2026 |
- |
- |
- |
- |
|
20 May 2026 |
100,000 |
359.7401 |
353.20 |
362.40 |
|
21 May 2026 |
125,000 |
348.2737 |
345.20 |
356.80 |
|
22 May 2026 |
77,938 |
353.0720 |
351.40 |
356.40 |
BTG intends to cancel all of the purchased shares. Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue, and its total voting rights, will be 235,720,708 Ordinary Shares. The Company does not hold any shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the Buyback Programme.
Enquiries:
Bytes Technology Group plc
James Zaremba, Investor Relations
Tel: +44 (0)1372 418 500
Email: IR@bytesplc.com
Sodali & Co
Elly Williamson
Tilly Abraham
Tel: +44 (0)2072 501446
Email: btg@info.sodali.com
The Company has a primary listing on the Main Market of the London Stock Exchange and a secondary
listing on the Johannesburg Stock Exchange.
Schedule of Purchases - Individual Transactions
|
Date |
Volume |
Price (GBp) |
Transaction Time |
Transaction reference number |
Exchange venue |
|
18/05/2026 |
937 |
348.80 |
08:15:16 |
00080722714TRLO0 |
XLON |
|
18/05/2026 |
1102 |
348.00 |
08:18:24 |
00080722819TRLO0 |
XLON |
|
18/05/2026 |
96 |
346.60 |
08:22:49 |
00080723018TRLO0 |
XLON |
|
18/05/2026 |
554 |
346.60 |
08:25:00 |
00080723162TRLO0 |
XLON |
|
18/05/2026 |
196 |
346.60 |
08:25:00 |
00080723161TRLO0 |
XLON |
|
18/05/2026 |
99 |
346.60 |
08:25:00 |
00080723160TRLO0 |
XLON |
|
18/05/2026 |
852 |
345.80 |
08:31:44 |
00080723478TRLO0 |
XLON |
|
18/05/2026 |
35 |
345.80 |
08:31:56 |
00080723485TRLO0 |
XLON |
|
18/05/2026 |
1567 |
346.80 |
08:56:19 |
00080724584TRLO0 |
XLON |
|
18/05/2026 |
1090 |
346.00 |
09:00:05 |
00080724818TRLO0 |
XLON |
|
18/05/2026 |
292 |
347.60 |
09:20:19 |
00080725738TRLO0 |
XLON |
|
18/05/2026 |
314 |
347.60 |
09:20:19 |
00080725739TRLO0 |
XLON |
|
18/05/2026 |
936 |
347.60 |
09:25:50 |
00080725937TRLO0 |
XLON |
|
18/05/2026 |
500 |
347.60 |
09:25:50 |
00080725936TRLO0 |
XLON |
|
18/05/2026 |
1093 |
349.20 |
09:43:46 |
00080726616TRLO0 |
XLON |
|
18/05/2026 |
947 |
349.60 |
09:47:46 |
00080726746TRLO0 |
XLON |
|
18/05/2026 |
340 |
349.80 |
09:48:59 |
00080726791TRLO0 |
XLON |
|
18/05/2026 |
1080 |
349.60 |
09:49:44 |
00080726855TRLO0 |
XLON |
|
18/05/2026 |
982 |
349.40 |
09:54:26 |
00080727079TRLO0 |
XLON |
|
18/05/2026 |
44 |
349.40 |
09:58:06 |
00080727294TRLO0 |
XLON |
|
18/05/2026 |
1038 |
349.40 |
09:58:06 |
00080727293TRLO0 |
XLON |
|
18/05/2026 |
957 |
349.60 |
10:09:28 |
00080727725TRLO0 |
XLON |
|
18/05/2026 |
1057 |
349.60 |
10:20:44 |
00080728064TRLO0 |
XLON |
|
18/05/2026 |
1046 |
349.60 |
10:35:49 |
00080728569TRLO0 |
XLON |
|
18/05/2026 |
1057 |
349.60 |
10:35:49 |
00080728568TRLO0 |
XLON |
|
18/05/2026 |
202 |
349.40 |
10:45:41 |
00080728932TRLO0 |
XLON |
|
18/05/2026 |
267 |
349.40 |
10:45:41 |
00080728934TRLO0 |
XLON |
|
18/05/2026 |
533 |
349.40 |
10:45:41 |
00080728933TRLO0 |
XLON |
|
18/05/2026 |
488 |
349.40 |
10:45:41 |
00080728936TRLO0 |
XLON |
|
18/05/2026 |
45 |
349.40 |
10:45:41 |
00080728935TRLO0 |
XLON |
|
18/05/2026 |
215 |
349.40 |
10:53:05 |
00080729216TRLO0 |
XLON |
|
18/05/2026 |
38 |
349.40 |
10:53:05 |
00080729215TRLO0 |
XLON |
|
18/05/2026 |
38 |
349.40 |
10:53:05 |
00080729214TRLO0 |
XLON |
|
18/05/2026 |
634 |
349.40 |
10:53:05 |
00080729213TRLO0 |
XLON |
|
18/05/2026 |
470 |
349.40 |
10:53:05 |
00080729212TRLO0 |
XLON |
|
18/05/2026 |
738 |
349.00 |
10:53:22 |
00080729226TRLO0 |
XLON |
|
18/05/2026 |
415 |
349.20 |
10:53:29 |
00080729237TRLO0 |
XLON |
|
18/05/2026 |
494 |
349.20 |
10:53:31 |
00080729239TRLO0 |
XLON |
|
18/05/2026 |
894 |
349.40 |
10:53:45 |
00080729243TRLO0 |
XLON |
|
18/05/2026 |
1017 |
350.00 |
10:58:46 |
00080729382TRLO0 |
XLON |
|
18/05/2026 |
922 |
350.00 |
10:58:46 |
00080729381TRLO0 |
XLON |
|
18/05/2026 |
1118 |
349.40 |
10:59:41 |
00080729434TRLO0 |
XLON |
|
18/05/2026 |
941 |
349.40 |
11:06:56 |
00080729701TRLO0 |
XLON |
|
18/05/2026 |
225 |
349.40 |
11:06:56 |
00080729700TRLO0 |
XLON |
|
18/05/2026 |
528 |
349.20 |
11:08:50 |
00080729740TRLO0 |
XLON |
|
18/05/2026 |
492 |
349.20 |
11:08:50 |
00080729741TRLO0 |
XLON |
|
18/05/2026 |
908 |
348.00 |
11:24:00 |
00080729958TRLO0 |
XLON |
|
18/05/2026 |
1006 |
348.00 |
11:24:00 |
00080729957TRLO0 |
XLON |
|
18/05/2026 |
298 |
348.00 |
11:32:56 |
00080730100TRLO0 |
XLON |
|
18/05/2026 |
721 |
348.00 |
11:32:56 |
00080730099TRLO0 |
XLON |
|
18/05/2026 |
51 |
348.00 |
11:32:56 |
00080730098TRLO0 |
XLON |
|
18/05/2026 |
1025 |
348.00 |
11:32:56 |
00080730097TRLO0 |
XLON |
|
18/05/2026 |
295 |
347.40 |
11:35:24 |
00080730139TRLO0 |
XLON |
|
18/05/2026 |
759 |
347.40 |
11:35:24 |
00080730138TRLO0 |
XLON |
|
18/05/2026 |
637 |
347.40 |
11:55:32 |
00080730768TRLO0 |
XLON |
|
18/05/2026 |
859 |
347.40 |
11:59:30 |
00080730845TRLO0 |
XLON |
|
18/05/2026 |
389 |
347.40 |
11:59:30 |
00080730843TRLO0 |
XLON |
|
18/05/2026 |
231 |
347.40 |
11:59:30 |
00080730842TRLO0 |
XLON |
|
18/05/2026 |
946 |
347.60 |
11:59:30 |
00080730847TRLO0 |
XLON |
|
18/05/2026 |
898 |
347.60 |
11:59:30 |
00080730846TRLO0 |
XLON |
|
18/05/2026 |
563 |
345.60 |
12:23:01 |
00080732118TRLO0 |
XLON |
|
18/05/2026 |
450 |
345.60 |
12:23:01 |
00080732119TRLO0 |
XLON |
|
18/05/2026 |
924 |
349.20 |
12:45:46 |
00080734754TRLO0 |
XLON |
|
18/05/2026 |
300 |
348.80 |
12:47:16 |
00080734834TRLO0 |
XLON |
|
18/05/2026 |
1096 |
348.80 |
12:47:16 |
00080734836TRLO0 |
XLON |
|
18/05/2026 |
608 |
348.80 |
12:47:16 |
00080734835TRLO0 |
XLON |
|
18/05/2026 |
687 |
348.20 |
12:53:39 |
00080735042TRLO0 |
XLON |
|
18/05/2026 |
391 |
348.20 |
12:53:39 |
00080735043TRLO0 |
XLON |
|
18/05/2026 |
935 |
349.00 |
13:13:41 |
00080735577TRLO0 |
XLON |
|
18/05/2026 |
929 |
349.00 |
13:13:41 |
00080735576TRLO0 |
XLON |
|
18/05/2026 |
337 |
348.40 |
13:18:11 |
00080735772TRLO0 |
XLON |
|
18/05/2026 |
672 |
348.40 |
13:18:11 |
00080735771TRLO0 |
XLON |
|
18/05/2026 |
993 |
348.40 |
13:22:21 |
00080735853TRLO0 |
XLON |
|
18/05/2026 |
1092 |
348.60 |
13:24:35 |
00080735901TRLO0 |
XLON |
|
18/05/2026 |
1092 |
348.40 |
13:29:42 |
00080735999TRLO0 |
XLON |
|
18/05/2026 |
871 |
351.40 |
13:48:42 |
00080736945TRLO0 |
XLON |
|
18/05/2026 |
185 |
351.40 |
13:48:42 |
00080736944TRLO0 |
XLON |
|
18/05/2026 |
185 |
351.60 |
13:50:25 |
00080737002TRLO0 |
XLON |
|
18/05/2026 |
47 |
351.60 |
13:50:25 |
00080737001TRLO0 |
XLON |
|
18/05/2026 |
1347 |
351.40 |
13:51:10 |
00080737025TRLO0 |
XLON |
|
18/05/2026 |
1072 |
351.40 |
13:51:10 |
00080737026TRLO0 |
XLON |
|
18/05/2026 |
1076 |
351.20 |
13:56:15 |
00080737171TRLO0 |
XLON |
|
18/05/2026 |
282 |
350.80 |
14:10:03 |
00080737723TRLO0 |
XLON |
|
18/05/2026 |
770 |
350.80 |
14:10:03 |
00080737722TRLO0 |
XLON |
|
18/05/2026 |
912 |
350.80 |
14:10:03 |
00080737721TRLO0 |
XLON |
|
18/05/2026 |
957 |
350.00 |
14:24:40 |
00080738221TRLO0 |
XLON |
|
18/05/2026 |
1038 |
350.00 |
14:24:40 |
00080738220TRLO0 |
XLON |
|
18/05/2026 |
105 |
350.40 |
14:27:15 |
00080738437TRLO0 |
XLON |
|
18/05/2026 |
2 |
350.40 |
14:27:27 |
00080738455TRLO0 |
XLON |
|
18/05/2026 |
3 |
350.40 |
14:27:37 |
00080738456TRLO0 |
XLON |
|
18/05/2026 |
1047 |
350.20 |
14:28:15 |
00080738474TRLO0 |
XLON |
|
18/05/2026 |
179 |
350.60 |
14:32:05 |
00080738599TRLO0 |
XLON |
|
18/05/2026 |
926 |
350.80 |
14:34:23 |
00080738785TRLO0 |
XLON |
|
18/05/2026 |
944 |
350.80 |
14:34:23 |
00080738784TRLO0 |
XLON |
|
18/05/2026 |
1057 |
350.80 |
14:34:23 |
00080738783TRLO0 |
XLON |
|
18/05/2026 |
926 |
350.40 |
14:35:05 |
00080738823TRLO0 |
XLON |
|
18/05/2026 |
451 |
350.40 |
14:35:05 |
00080738822TRLO0 |
XLON |
|
18/05/2026 |
1103 |
351.40 |
14:45:11 |
00080739273TRLO0 |
XLON |
|
18/05/2026 |
140 |
351.40 |
14:45:24 |
00080739284TRLO0 |
XLON |
|
18/05/2026 |
1076 |
351.00 |
14:46:12 |
00080739337TRLO0 |
XLON |
|
18/05/2026 |
901 |
351.00 |
14:46:12 |
00080739336TRLO0 |
XLON |
|
18/05/2026 |
373 |
352.20 |
14:51:47 |
00080739662TRLO0 |
XLON |
|
18/05/2026 |
586 |
352.20 |
14:51:47 |
00080739661TRLO0 |
XLON |
|
18/05/2026 |
1025 |
352.00 |
14:52:08 |
00080739689TRLO0 |
XLON |
|
18/05/2026 |
959 |
352.00 |
14:52:08 |
00080739688TRLO0 |
XLON |
|
18/05/2026 |
968 |
352.60 |
14:58:13 |
00080740035TRLO0 |
XLON |
|
18/05/2026 |
459 |
352.40 |
14:58:50 |
00080740073TRLO0 |
XLON |
|
18/05/2026 |
754 |
352.60 |
15:00:17 |
00080740155TRLO0 |
XLON |
|
18/05/2026 |
19 |
352.60 |
15:00:17 |
00080740154TRLO0 |
XLON |
|
18/05/2026 |
206 |
352.60 |
15:00:17 |
00080740153TRLO0 |
XLON |
|
18/05/2026 |
890 |
352.60 |
15:02:00 |
00080740231TRLO0 |
XLON |
|
18/05/2026 |
1127 |
352.60 |
15:02:00 |
00080740232TRLO0 |
XLON |
|
18/05/2026 |
994 |
352.80 |
15:07:21 |
00080740533TRLO0 |
XLON |
|
18/05/2026 |
956 |
353.00 |
15:12:10 |
00080740804TRLO0 |
XLON |
|
18/05/2026 |
933 |
353.00 |
15:12:10 |
00080740805TRLO0 |
XLON |
|
18/05/2026 |
1 |
353.00 |
15:22:52 |
00080741581TRLO0 |
XLON |
|
18/05/2026 |
265 |
353.00 |
15:22:52 |
00080741580TRLO0 |
XLON |
|
18/05/2026 |
709 |
353.00 |
15:22:52 |
00080741583TRLO0 |
XLON |
|
18/05/2026 |
684 |
353.00 |
15:22:52 |
00080741582TRLO0 |
XLON |
|
18/05/2026 |
198 |
353.00 |
15:23:10 |
00080741613TRLO0 |
XLON |
|
18/05/2026 |
258 |
353.00 |
15:23:29 |
00080741697TRLO0 |
XLON |
|
18/05/2026 |
1056 |
353.00 |
15:23:29 |
00080741696TRLO0 |
XLON |
|
18/05/2026 |
688 |
353.00 |
15:23:29 |
00080741695TRLO0 |
XLON |
|
18/05/2026 |
173 |
353.00 |
15:23:29 |
00080741694TRLO0 |
XLON |
|
18/05/2026 |
1014 |
353.00 |
15:30:01 |
00080741865TRLO0 |
XLON |
|
18/05/2026 |
1015 |
353.00 |
15:30:01 |
00080741864TRLO0 |
XLON |
|
18/05/2026 |
1047 |
352.00 |
15:32:24 |
00080741983TRLO0 |
XLON |
|
18/05/2026 |
1084 |
351.60 |
15:33:45 |
00080742066TRLO0 |
XLON |
|
18/05/2026 |
894 |
351.80 |
15:45:03 |
00080742546TRLO0 |
XLON |
|
18/05/2026 |
995 |
351.60 |
15:46:03 |
00080742600TRLO0 |
XLON |
|
18/05/2026 |
995 |
351.40 |
15:49:01 |
00080742657TRLO0 |
XLON |
|
18/05/2026 |
931 |
351.60 |
15:53:45 |
00080742893TRLO0 |
XLON |
|
18/05/2026 |
890 |
351.40 |
15:54:56 |
00080742964TRLO0 |
XLON |
|
18/05/2026 |
7 |
351.40 |
15:59:56 |
00080743124TRLO0 |
XLON |
|
18/05/2026 |
326 |
351.40 |
15:59:56 |
00080743123TRLO0 |
XLON |
|
18/05/2026 |
165 |
351.40 |
15:59:56 |
00080743122TRLO0 |
XLON |
|
18/05/2026 |
2 |
351.40 |
15:59:56 |
00080743121TRLO0 |
XLON |
|
18/05/2026 |
133 |
351.20 |
16:01:13 |
00080743208TRLO0 |
XLON |
|
18/05/2026 |
38 |
351.20 |
16:01:13 |
00080743207TRLO0 |
XLON |
|
18/05/2026 |
1140 |
351.20 |
16:01:13 |
00080743206TRLO0 |
XLON |
|
18/05/2026 |
949 |
351.00 |
16:01:14 |
00080743211TRLO0 |
XLON |
|
18/05/2026 |
923 |
351.60 |
16:08:02 |
00080743661TRLO0 |
XLON |
|
18/05/2026 |
1063 |
351.40 |
16:08:02 |
00080743662TRLO0 |
XLON |
|
18/05/2026 |
978 |
350.80 |
16:10:40 |
00080743775TRLO0 |
XLON |
|
18/05/2026 |
506 |
351.40 |
16:14:40 |
00080743948TRLO0 |
XLON |
|
18/05/2026 |
24 |
351.40 |
16:14:40 |
00080743947TRLO0 |
XLON |
|
18/05/2026 |
509 |
351.40 |
16:14:40 |
00080743946TRLO0 |
XLON |
|
18/05/2026 |
1002 |
351.20 |
16:14:41 |
00080743950TRLO0 |
XLON |
|
18/05/2026 |
57 |
351.20 |
16:16:48 |
00080744071TRLO0 |
XLON |
|
18/05/2026 |
400 |
351.40 |
16:17:56 |
00080744158TRLO0 |
XLON |
|
18/05/2026 |
611 |
351.40 |
16:17:56 |
00080744157TRLO0 |
XLON |
|
18/05/2026 |
962 |
351.20 |
16:18:27 |
00080744191TRLO0 |
XLON |
|
18/05/2026 |
440 |
350.80 |
16:23:01 |
00080744502TRLO0 |
XLON |
|
20/05/2026 |
328 |
359.00 |
08:14:15 |
00080775857TRLO0 |
XLON |
|
20/05/2026 |
895 |
359.60 |
08:27:29 |
00080776416TRLO0 |
XLON |
|
20/05/2026 |
673 |
359.60 |
08:33:09 |
00080776656TRLO0 |
XLON |
|
20/05/2026 |
285 |
359.60 |
08:33:09 |
00080776655TRLO0 |
XLON |
|
20/05/2026 |
93 |
361.80 |
08:59:07 |
00080777874TRLO0 |
XLON |
|
20/05/2026 |
842 |
361.80 |
08:59:07 |
00080777873TRLO0 |
XLON |
|
20/05/2026 |
1057 |
361.60 |
09:00:00 |
00080777950TRLO0 |
XLON |
|
20/05/2026 |
1007 |
361.60 |
09:12:33 |
00080778603TRLO0 |
XLON |
|
20/05/2026 |
1106 |
362.40 |
09:31:17 |
00080779449TRLO0 |
XLON |
|
20/05/2026 |
1077 |
361.80 |
09:51:45 |
00080780187TRLO0 |
XLON |
|
20/05/2026 |
952 |
362.00 |
10:07:45 |
00080780934TRLO0 |
XLON |
|
20/05/2026 |
138 |
361.80 |
10:07:45 |
00080780935TRLO0 |
XLON |
|
20/05/2026 |
775 |
361.80 |
10:07:45 |
00080780936TRLO0 |
XLON |
|
20/05/2026 |
272 |
361.80 |
10:12:34 |
00080781186TRLO0 |
XLON |
|
20/05/2026 |
886 |
361.80 |
10:12:34 |
00080781185TRLO0 |
XLON |
|
20/05/2026 |
831 |
361.80 |
10:12:34 |
00080781184TRLO0 |
XLON |
|
20/05/2026 |
1099 |
360.80 |
10:12:35 |
00080781187TRLO0 |
XLON |
|
20/05/2026 |
1101 |
361.80 |
10:12:36 |
00080781188TRLO0 |
XLON |
|
20/05/2026 |
700 |
361.80 |
10:12:38 |
00080781192TRLO0 |
XLON |
|
20/05/2026 |
238 |
361.80 |
10:12:38 |
00080781193TRLO0 |
XLON |
|
20/05/2026 |
1048 |
361.60 |
10:12:42 |
00080781194TRLO0 |
XLON |
|
20/05/2026 |
1066 |
361.60 |
10:12:43 |
00080781195TRLO0 |
XLON |
|
20/05/2026 |
1009 |
361.80 |
10:12:44 |
00080781206TRLO0 |
XLON |
|
20/05/2026 |
951 |
361.60 |
10:12:49 |
00080781216TRLO0 |
XLON |
|
20/05/2026 |
78 |
361.60 |
10:12:49 |
00080781215TRLO0 |
XLON |
|
20/05/2026 |
926 |
361.60 |
10:12:49 |
00080781217TRLO0 |
XLON |
|
20/05/2026 |
1067 |
361.80 |
10:12:51 |
00080781221TRLO0 |
XLON |
|
20/05/2026 |
517 |
361.80 |
10:13:08 |
00080781236TRLO0 |
XLON |
|
20/05/2026 |
446 |
361.80 |
10:13:08 |
00080781235TRLO0 |
XLON |
|
20/05/2026 |
1892 |
362.00 |
10:15:00 |
00080781299TRLO0 |
XLON |
|
20/05/2026 |
1067 |
361.80 |
10:15:00 |
00080781300TRLO0 |
XLON |
|
20/05/2026 |
46 |
361.80 |
10:20:39 |
00080781530TRLO0 |
XLON |
|
20/05/2026 |
981 |
361.80 |
10:20:39 |
00080781529TRLO0 |
XLON |
|
20/05/2026 |
1104 |
361.80 |
10:23:15 |
00080781623TRLO0 |
XLON |
|
20/05/2026 |
215 |
361.80 |
10:28:55 |
00080781943TRLO0 |
XLON |
|
20/05/2026 |
749 |
361.80 |
10:28:55 |
00080781944TRLO0 |
XLON |
|
20/05/2026 |
949 |
361.80 |
10:34:59 |
00080782394TRLO0 |
XLON |
|
20/05/2026 |
384 |
361.80 |
10:38:16 |
00080782487TRLO0 |
XLON |
|
20/05/2026 |
188 |
361.80 |
10:38:51 |
00080782502TRLO0 |
XLON |
|
20/05/2026 |
922 |
362.00 |
10:42:51 |
00080782670TRLO0 |
XLON |
|
20/05/2026 |
84 |
362.00 |
10:42:51 |
00080782671TRLO0 |
XLON |
|
20/05/2026 |
918 |
361.80 |
10:47:43 |
00080782879TRLO0 |
XLON |
|
20/05/2026 |
1006 |
361.80 |
10:47:43 |
00080782878TRLO0 |
XLON |
|
20/05/2026 |
955 |
361.00 |
10:47:43 |
00080782880TRLO0 |
XLON |
|
20/05/2026 |
1075 |
360.80 |
10:47:44 |
00080782881TRLO0 |
XLON |
|
20/05/2026 |
954 |
360.40 |
11:02:26 |
00080783462TRLO0 |
XLON |
|
20/05/2026 |
1104 |
360.40 |
11:02:26 |
00080783461TRLO0 |
XLON |
|
20/05/2026 |
606 |
360.60 |
11:10:08 |
00080783778TRLO0 |
XLON |
|
20/05/2026 |
340 |
360.80 |
11:17:04 |
00080784083TRLO0 |
XLON |
|
20/05/2026 |
462 |
360.80 |
11:17:46 |
00080784106TRLO0 |
XLON |
|
20/05/2026 |
964 |
360.80 |
11:20:12 |
00080784241TRLO0 |
XLON |
|
20/05/2026 |
274 |
360.80 |
11:20:12 |
00080784240TRLO0 |
XLON |
|
20/05/2026 |
1006 |
360.40 |
11:20:12 |
00080784242TRLO0 |
XLON |
|
20/05/2026 |
1082 |
359.60 |
11:33:32 |
00080784740TRLO0 |
XLON |
|
20/05/2026 |
281 |
359.60 |
11:38:21 |
00080784904TRLO0 |
XLON |
|
20/05/2026 |
1 |
359.60 |
11:39:56 |
00080784933TRLO0 |
XLON |
|
20/05/2026 |
1084 |
359.80 |
11:40:52 |
00080784987TRLO0 |
XLON |
|
20/05/2026 |
924 |
360.00 |
12:00:56 |
00080785460TRLO0 |
XLON |
|
20/05/2026 |
1048 |
359.80 |
12:00:59 |
00080785465TRLO0 |
XLON |
|
20/05/2026 |
1061 |
359.80 |
12:00:59 |
00080785464TRLO0 |
XLON |
|
20/05/2026 |
15000 |
359.50 |
12:09:57 |
00080785754TRLO0 |
XLON |
|
20/05/2026 |
917 |
359.40 |
12:10:19 |
00080785765TRLO0 |
XLON |
|
20/05/2026 |
1170 |
359.20 |
12:10:19 |
00080785774TRLO0 |
XLON |
|
20/05/2026 |
1106 |
358.60 |
12:10:19 |
00080785777TRLO0 |
XLON |
|
20/05/2026 |
905 |
358.00 |
12:12:12 |
00080785847TRLO0 |
XLON |
|
20/05/2026 |
919 |
358.00 |
12:12:12 |
00080785846TRLO0 |
XLON |
|
20/05/2026 |
1102 |
357.00 |
12:15:36 |
00080785941TRLO0 |
XLON |
|
20/05/2026 |
1085 |
356.40 |
12:16:22 |
00080785963TRLO0 |
XLON |
|
20/05/2026 |
1054 |
358.60 |
12:28:00 |
00080786412TRLO0 |
XLON |
|
20/05/2026 |
893 |
358.60 |
12:28:00 |
00080786411TRLO0 |
XLON |
|
20/05/2026 |
89 |
357.80 |
12:55:28 |
00080787629TRLO0 |
XLON |
|
20/05/2026 |
1 |
357.80 |
12:56:59 |
00080787714TRLO0 |
XLON |
|
20/05/2026 |
803 |
357.80 |
12:58:23 |
00080787782TRLO0 |
XLON |
|
20/05/2026 |
1099 |
358.60 |
13:09:29 |
00080788251TRLO0 |
XLON |
|
20/05/2026 |
890 |
358.60 |
13:09:29 |
00080788250TRLO0 |
XLON |
|
20/05/2026 |
932 |
358.80 |
13:24:10 |
00080788945TRLO0 |
XLON |
|
20/05/2026 |
909 |
358.80 |
13:32:46 |
00080789545TRLO0 |
XLON |
|
20/05/2026 |
903 |
358.80 |
13:38:07 |
00080789859TRLO0 |
XLON |
|
20/05/2026 |
1039 |
358.80 |
13:38:07 |
00080789858TRLO0 |
XLON |
|
20/05/2026 |
954 |
358.40 |
13:41:31 |
00080789929TRLO0 |
XLON |
|
20/05/2026 |
909 |
358.00 |
13:41:35 |
00080789933TRLO0 |
XLON |
|
20/05/2026 |
177 |
357.40 |
13:42:20 |
00080789945TRLO0 |
XLON |
|
20/05/2026 |
910 |
357.40 |
13:42:20 |
00080789944TRLO0 |
XLON |
|
20/05/2026 |
55 |
356.00 |
13:56:25 |
00080790391TRLO0 |
XLON |
|
20/05/2026 |
55 |
356.00 |
13:56:25 |
00080790390TRLO0 |
XLON |
|
20/05/2026 |
108 |
356.00 |
13:56:25 |
00080790389TRLO0 |
XLON |
|
20/05/2026 |
767 |
356.00 |
13:56:41 |
00080790397TRLO0 |
XLON |
|
20/05/2026 |
989 |
356.60 |
14:08:35 |
00080790782TRLO0 |
XLON |
|
20/05/2026 |
991 |
356.80 |
14:22:50 |
00080791289TRLO0 |
XLON |
|
20/05/2026 |
1029 |
356.40 |
14:25:44 |
00080791470TRLO0 |
XLON |
|
20/05/2026 |
963 |
357.40 |
14:29:02 |
00080791558TRLO0 |
XLON |
|
20/05/2026 |
935 |
357.40 |
14:30:02 |
00080791616TRLO0 |
XLON |
|
20/05/2026 |
1026 |
356.80 |
14:30:02 |
00080791617TRLO0 |
XLON |
|
20/05/2026 |
1049 |
353.20 |
14:34:54 |
00080792188TRLO0 |
XLON |
|
20/05/2026 |
798 |
353.60 |
14:34:54 |
00080792192TRLO0 |
XLON |
|
20/05/2026 |
263 |
353.60 |
14:34:54 |
00080792191TRLO0 |
XLON |
|
20/05/2026 |
10 |
353.60 |
14:34:54 |
00080792190TRLO0 |
XLON |
|
20/05/2026 |
8 |
353.60 |
14:34:54 |
00080792189TRLO0 |
XLON |
|
20/05/2026 |
903 |
356.60 |
14:51:09 |
00080793663TRLO0 |
XLON |
|
20/05/2026 |
4 |
356.80 |
14:57:03 |
00080794070TRLO0 |
XLON |
|
20/05/2026 |
1116 |
356.80 |
14:57:03 |
00080794069TRLO0 |
XLON |
|
20/05/2026 |
1079 |
358.40 |
15:01:39 |
00080794354TRLO0 |
XLON |
|
20/05/2026 |
339 |
358.20 |
15:02:05 |
00080794362TRLO0 |
XLON |
|
20/05/2026 |
231 |
358.20 |
15:02:08 |
00080794364TRLO0 |
XLON |
|
20/05/2026 |
432 |
358.20 |
15:02:19 |
00080794367TRLO0 |
XLON |
|
20/05/2026 |
997 |
360.00 |
15:20:40 |
00080796799TRLO0 |
XLON |
|
20/05/2026 |
284 |
360.00 |
15:28:06 |
00080797401TRLO0 |
XLON |
|
20/05/2026 |
700 |
360.00 |
15:28:06 |
00080797400TRLO0 |
XLON |
|
20/05/2026 |
108 |
360.00 |
15:40:06 |
00080798093TRLO0 |
XLON |
|
20/05/2026 |
346 |
360.00 |
15:41:30 |
00080798142TRLO0 |
XLON |
|
20/05/2026 |
188 |
360.60 |
15:46:49 |
00080798493TRLO0 |
XLON |
|
20/05/2026 |
876 |
360.60 |
15:48:23 |
00080798535TRLO0 |
XLON |
|
20/05/2026 |
983 |
359.80 |
15:56:45 |
00080799211TRLO0 |
XLON |
|
20/05/2026 |
634 |
360.40 |
16:04:28 |
00080799679TRLO0 |
XLON |
|
20/05/2026 |
1100 |
360.80 |
16:07:39 |
00080800034TRLO0 |
XLON |
|
20/05/2026 |
927 |
362.40 |
16:17:12 |
00080802258TRLO0 |
XLON |
|
20/05/2026 |
752 |
361.20 |
16:20:33 |
00080802700TRLO0 |
XLON |
|
21/05/2026 |
565 |
355.00 |
08:12:41 |
00080804570TRLO0 |
XLON |
|
21/05/2026 |
539 |
355.00 |
08:12:41 |
00080804571TRLO0 |
XLON |
|
21/05/2026 |
922 |
356.60 |
08:22:19 |
00080805409TRLO0 |
XLON |
|
21/05/2026 |
967 |
356.80 |
08:22:19 |
00080805410TRLO0 |
XLON |
|
21/05/2026 |
19 |
355.80 |
08:25:05 |
00080805456TRLO0 |
XLON |
|
21/05/2026 |
919 |
355.80 |
08:26:40 |
00080805521TRLO0 |
XLON |
|
21/05/2026 |
440 |
355.00 |
08:30:51 |
00080805654TRLO0 |
XLON |
|
21/05/2026 |
479 |
355.00 |
08:30:51 |
00080805655TRLO0 |
XLON |
|
21/05/2026 |
1043 |
354.00 |
08:35:57 |
00080805913TRLO0 |
XLON |
|
21/05/2026 |
349 |
353.40 |
08:37:39 |
00080805951TRLO0 |
XLON |
|
21/05/2026 |
673 |
353.40 |
08:37:39 |
00080805952TRLO0 |
XLON |
|
21/05/2026 |
412 |
352.60 |
09:21:15 |
00080807742TRLO0 |
XLON |
|
21/05/2026 |
486 |
352.60 |
09:21:15 |
00080807743TRLO0 |
XLON |
|
21/05/2026 |
613 |
352.00 |
09:24:11 |
00080807920TRLO0 |
XLON |
|
21/05/2026 |
477 |
352.00 |
09:24:11 |
00080807921TRLO0 |
XLON |
|
21/05/2026 |
1103 |
351.40 |
09:28:48 |
00080808063TRLO0 |
XLON |
|
21/05/2026 |
898 |
352.60 |
09:55:54 |
00080809307TRLO0 |
XLON |
|
21/05/2026 |
542 |
352.80 |
10:10:26 |
00080810247TRLO0 |
XLON |
|
21/05/2026 |
357 |
352.80 |
10:10:26 |
00080810248TRLO0 |
XLON |
|
21/05/2026 |
1011 |
352.00 |
10:17:07 |
00080810424TRLO0 |
XLON |
|
21/05/2026 |
1021 |
351.60 |
10:17:11 |
00080810425TRLO0 |
XLON |
|
21/05/2026 |
1023 |
351.40 |
10:25:31 |
00080810692TRLO0 |
XLON |
|
21/05/2026 |
1087 |
351.20 |
10:31:40 |
00080810865TRLO0 |
XLON |
|
21/05/2026 |
1091 |
351.20 |
10:31:40 |
00080810866TRLO0 |
XLON |
|
21/05/2026 |
1081 |
349.00 |
10:45:36 |
00080811292TRLO0 |
XLON |
|
21/05/2026 |
1023 |
350.00 |
10:57:25 |
00080811603TRLO0 |
XLON |
|
21/05/2026 |
996 |
349.40 |
11:10:13 |
00080811926TRLO0 |
XLON |
|
21/05/2026 |
433 |
349.00 |
11:18:50 |
00080812318TRLO0 |
XLON |
|
21/05/2026 |
476 |
349.00 |
11:18:50 |
00080812319TRLO0 |
XLON |
|
21/05/2026 |
954 |
349.00 |
11:25:33 |
00080812696TRLO0 |
XLON |
|
21/05/2026 |
14 |
348.00 |
11:26:48 |
00080812977TRLO0 |
XLON |
|
21/05/2026 |
14 |
348.00 |
11:26:48 |
00080812978TRLO0 |
XLON |
|
21/05/2026 |
901 |
348.00 |
11:26:48 |
00080812979TRLO0 |
XLON |
|
21/05/2026 |
966 |
347.80 |
11:26:58 |
00080813010TRLO0 |
XLON |
|
21/05/2026 |
961 |
347.40 |
11:30:15 |
00080813350TRLO0 |
XLON |
|
21/05/2026 |
721 |
347.40 |
11:38:30 |
00080814011TRLO0 |
XLON |
|
21/05/2026 |
461 |
347.40 |
11:38:30 |
00080814012TRLO0 |
XLON |
|
21/05/2026 |
1038 |
347.00 |
11:39:03 |
00080814070TRLO0 |
XLON |
|
21/05/2026 |
957 |
346.40 |
11:48:11 |
00080814668TRLO0 |
XLON |
|
21/05/2026 |
1080 |
345.40 |
12:04:47 |
00080815341TRLO0 |
XLON |
|
21/05/2026 |
965 |
345.40 |
12:04:47 |
00080815342TRLO0 |
XLON |
|
21/05/2026 |
1244 |
345.60 |
12:22:03 |
00080815694TRLO0 |
XLON |
|
21/05/2026 |
963 |
345.40 |
12:22:34 |
00080815718TRLO0 |
XLON |
|
21/05/2026 |
1002 |
345.20 |
12:23:44 |
00080815908TRLO0 |
XLON |
|
21/05/2026 |
977 |
345.20 |
12:23:44 |
00080815909TRLO0 |
XLON |
|
21/05/2026 |
1084 |
345.40 |
12:33:44 |
00080816245TRLO0 |
XLON |
|
21/05/2026 |
1064 |
345.20 |
12:37:15 |
00080816408TRLO0 |
XLON |
|
21/05/2026 |
1072 |
345.80 |
12:43:39 |
00080816718TRLO0 |
XLON |
|
21/05/2026 |
852 |
345.80 |
12:50:30 |
00080817064TRLO0 |
XLON |
|
21/05/2026 |
192 |
345.80 |
12:50:30 |
00080817065TRLO0 |
XLON |
|
21/05/2026 |
274 |
345.80 |
12:50:30 |
00080817066TRLO0 |
XLON |
|
21/05/2026 |
637 |
345.80 |
12:50:30 |
00080817067TRLO0 |
XLON |
|
21/05/2026 |
266 |
346.40 |
13:05:13 |
00080817483TRLO0 |
XLON |
|
21/05/2026 |
825 |
346.40 |
13:05:13 |
00080817484TRLO0 |
XLON |
|
21/05/2026 |
206 |
346.20 |
13:10:26 |
00080817579TRLO0 |
XLON |
|
21/05/2026 |
1 |
346.20 |
13:10:55 |
00080817581TRLO0 |
XLON |
|
21/05/2026 |
778 |
346.40 |
13:20:50 |
00080817819TRLO0 |
XLON |
|
21/05/2026 |
962 |
346.40 |
13:20:50 |
00080817820TRLO0 |
XLON |
|
21/05/2026 |
1105 |
345.80 |
13:27:26 |
00080817972TRLO0 |
XLON |
|
21/05/2026 |
98 |
345.80 |
13:27:26 |
00080817973TRLO0 |
XLON |
|
21/05/2026 |
883 |
345.80 |
13:27:26 |
00080817974TRLO0 |
XLON |
|
21/05/2026 |
914 |
345.80 |
13:34:10 |
00080818201TRLO0 |
XLON |
|
21/05/2026 |
1022 |
345.80 |
13:34:10 |
00080818202TRLO0 |
XLON |
|
21/05/2026 |
36 |
345.80 |
13:34:10 |
00080818203TRLO0 |
XLON |
|
21/05/2026 |
23 |
345.40 |
13:41:55 |
00080818311TRLO0 |
XLON |
|
21/05/2026 |
1016 |
345.40 |
13:43:36 |
00080818345TRLO0 |
XLON |
|
21/05/2026 |
1048 |
347.60 |
13:54:55 |
00080818541TRLO0 |
XLON |
|
21/05/2026 |
1013 |
347.40 |
13:56:17 |
00080818591TRLO0 |
XLON |
|
21/05/2026 |
472 |
347.40 |
13:56:17 |
00080818592TRLO0 |
XLON |
|
21/05/2026 |
579 |
347.40 |
13:56:17 |
00080818593TRLO0 |
XLON |
|
21/05/2026 |
300 |
347.20 |
14:00:04 |
00080818656TRLO0 |
XLON |
|
21/05/2026 |
1107 |
347.20 |
14:00:04 |
00080818657TRLO0 |
XLON |
|
21/05/2026 |
1054 |
348.80 |
14:08:44 |
00080818889TRLO0 |
XLON |
|
21/05/2026 |
1020 |
348.60 |
14:15:23 |
00080819047TRLO0 |
XLON |
|
21/05/2026 |
1880 |
348.40 |
14:27:44 |
00080819393TRLO0 |
XLON |
|
21/05/2026 |
915 |
348.00 |
14:29:19 |
00080819424TRLO0 |
XLON |
|
21/05/2026 |
57 |
348.00 |
14:29:19 |
00080819425TRLO0 |
XLON |
|
21/05/2026 |
34 |
348.00 |
14:29:19 |
00080819426TRLO0 |
XLON |
|
21/05/2026 |
1089 |
348.00 |
14:30:06 |
00080819454TRLO0 |
XLON |
|
21/05/2026 |
1297 |
347.60 |
14:30:25 |
00080819468TRLO0 |
XLON |
|
21/05/2026 |
185 |
347.00 |
14:31:07 |
00080819491TRLO0 |
XLON |
|
21/05/2026 |
837 |
347.00 |
14:31:10 |
00080819492TRLO0 |
XLON |
|
21/05/2026 |
536 |
347.00 |
14:31:10 |
00080819493TRLO0 |
XLON |
|
21/05/2026 |
391 |
347.00 |
14:31:10 |
00080819494TRLO0 |
XLON |
|
21/05/2026 |
900 |
346.60 |
14:31:39 |
00080819527TRLO0 |
XLON |
|
21/05/2026 |
989 |
346.40 |
14:31:51 |
00080819543TRLO0 |
XLON |
|
21/05/2026 |
945 |
345.80 |
14:33:07 |
00080819605TRLO0 |
XLON |
|
21/05/2026 |
1073 |
345.80 |
14:33:07 |
00080819606TRLO0 |
XLON |
|
21/05/2026 |
1001 |
345.60 |
14:37:15 |
00080819822TRLO0 |
XLON |
|
21/05/2026 |
939 |
345.60 |
14:37:15 |
00080819823TRLO0 |
XLON |
|
21/05/2026 |
880 |
345.60 |
14:37:15 |
00080819824TRLO0 |
XLON |
|
21/05/2026 |
318 |
345.80 |
14:37:15 |
00080819825TRLO0 |
XLON |
|
21/05/2026 |
64 |
345.80 |
14:37:15 |
00080819826TRLO0 |
XLON |
|
21/05/2026 |
1366 |
345.80 |
14:42:07 |
00080820072TRLO0 |
XLON |
|
21/05/2026 |
1200 |
346.00 |
14:43:49 |
00080820135TRLO0 |
XLON |
|
21/05/2026 |
682 |
346.00 |
14:44:49 |
00080820181TRLO0 |
XLON |
|
21/05/2026 |
347 |
346.00 |
14:44:49 |
00080820182TRLO0 |
XLON |
|
21/05/2026 |
970 |
348.20 |
14:46:01 |
00080820310TRLO0 |
XLON |
|
21/05/2026 |
1012 |
348.20 |
14:47:01 |
00080820344TRLO0 |
XLON |
|
21/05/2026 |
1095 |
348.00 |
14:47:01 |
00080820345TRLO0 |
XLON |
|
21/05/2026 |
740 |
347.80 |
14:47:26 |
00080820369TRLO0 |
XLON |
|
21/05/2026 |
351 |
347.80 |
14:47:26 |
00080820370TRLO0 |
XLON |
|
21/05/2026 |
1100 |
347.80 |
14:47:26 |
00080820371TRLO0 |
XLON |
|
21/05/2026 |
911 |
348.40 |
14:51:49 |
00080820513TRLO0 |
XLON |
|
21/05/2026 |
2 |
348.80 |
14:55:58 |
00080821141TRLO0 |
XLON |
|
21/05/2026 |
1038 |
348.80 |
14:55:58 |
00080821142TRLO0 |
XLON |
|
21/05/2026 |
892 |
348.80 |
14:55:58 |
00080821143TRLO0 |
XLON |
|
21/05/2026 |
1082 |
348.20 |
14:57:49 |
00080821235TRLO0 |
XLON |
|
21/05/2026 |
990 |
348.20 |
14:57:49 |
00080821236TRLO0 |
XLON |
|
21/05/2026 |
1094 |
347.20 |
15:01:06 |
00080821360TRLO0 |
XLON |
|
21/05/2026 |
1041 |
347.60 |
15:04:53 |
00080821496TRLO0 |
XLON |
|
21/05/2026 |
938 |
347.60 |
15:04:53 |
00080821497TRLO0 |
XLON |
|
21/05/2026 |
1230 |
347.20 |
15:05:10 |
00080821512TRLO0 |
XLON |
|
21/05/2026 |
961 |
348.40 |
15:11:15 |
00080821707TRLO0 |
XLON |
|
21/05/2026 |
935 |
348.20 |
15:11:15 |
00080821708TRLO0 |
XLON |
|
21/05/2026 |
227 |
348.20 |
15:14:54 |
00080821917TRLO0 |
XLON |
|
21/05/2026 |
156 |
348.20 |
15:14:54 |
00080821918TRLO0 |
XLON |
|
21/05/2026 |
30 |
347.80 |
15:16:00 |
00080822056TRLO0 |
XLON |
|
21/05/2026 |
1104 |
347.80 |
15:16:00 |
00080822057TRLO0 |
XLON |
|
21/05/2026 |
1335 |
347.80 |
15:16:00 |
00080822058TRLO0 |
XLON |
|
21/05/2026 |
184 |
347.80 |
15:19:00 |
00080822237TRLO0 |
XLON |
|
21/05/2026 |
124 |
348.00 |
15:19:44 |
00080822255TRLO0 |
XLON |
|
21/05/2026 |
809 |
348.00 |
15:19:44 |
00080822256TRLO0 |
XLON |
|
21/05/2026 |
1050 |
348.40 |
15:24:24 |
00080822463TRLO0 |
XLON |
|
21/05/2026 |
1883 |
348.00 |
15:28:29 |
00080822678TRLO0 |
XLON |
|
21/05/2026 |
1059 |
347.60 |
15:32:57 |
00080822786TRLO0 |
XLON |
|
21/05/2026 |
970 |
347.60 |
15:32:57 |
00080822787TRLO0 |
XLON |
|
21/05/2026 |
251 |
347.20 |
15:34:07 |
00080822823TRLO0 |
XLON |
|
21/05/2026 |
748 |
347.20 |
15:34:46 |
00080822843TRLO0 |
XLON |
|
21/05/2026 |
1394 |
347.80 |
15:39:31 |
00080823093TRLO0 |
XLON |
|
21/05/2026 |
996 |
347.40 |
15:41:01 |
00080823152TRLO0 |
XLON |
|
21/05/2026 |
953 |
347.40 |
15:41:01 |
00080823153TRLO0 |
XLON |
|
21/05/2026 |
86 |
347.40 |
15:41:01 |
00080823154TRLO0 |
XLON |
|
21/05/2026 |
134 |
347.40 |
15:41:35 |
00080823193TRLO0 |
XLON |
|
21/05/2026 |
912 |
347.40 |
15:44:35 |
00080823424TRLO0 |
XLON |
|
21/05/2026 |
107 |
348.40 |
15:47:10 |
00080823515TRLO0 |
XLON |
|
21/05/2026 |
214 |
348.40 |
15:47:10 |
00080823516TRLO0 |
XLON |
|
21/05/2026 |
55 |
348.40 |
15:47:10 |
00080823517TRLO0 |
XLON |
|
21/05/2026 |
131 |
348.40 |
15:47:23 |
00080823527TRLO0 |
XLON |
|
21/05/2026 |
1068 |
348.40 |
15:49:23 |
00080823673TRLO0 |
XLON |
|
21/05/2026 |
887 |
348.40 |
15:50:19 |
00080823749TRLO0 |
XLON |
|
21/05/2026 |
171 |
348.80 |
15:53:21 |
00080824012TRLO0 |
XLON |
|
21/05/2026 |
6 |
348.80 |
15:53:21 |
00080824013TRLO0 |
XLON |
|
21/05/2026 |
165 |
348.80 |
15:53:21 |
00080824014TRLO0 |
XLON |
|
21/05/2026 |
12 |
348.80 |
15:53:21 |
00080824015TRLO0 |
XLON |
|
21/05/2026 |
2 |
348.80 |
15:53:21 |
00080824016TRLO0 |
XLON |
|
21/05/2026 |
787 |
348.80 |
15:53:41 |
00080824078TRLO0 |
XLON |
|
21/05/2026 |
994 |
348.80 |
15:53:41 |
00080824079TRLO0 |
XLON |
|
21/05/2026 |
201 |
348.40 |
15:53:50 |
00080824094TRLO0 |
XLON |
|
21/05/2026 |
359 |
348.40 |
15:54:54 |
00080824174TRLO0 |
XLON |
|
21/05/2026 |
343 |
348.60 |
15:55:54 |
00080824229TRLO0 |
XLON |
|
21/05/2026 |
232 |
348.60 |
15:56:27 |
00080824259TRLO0 |
XLON |
|
21/05/2026 |
352 |
348.60 |
15:57:37 |
00080824313TRLO0 |
XLON |
|
21/05/2026 |
1 |
348.60 |
15:57:58 |
00080824343TRLO0 |
XLON |
|
21/05/2026 |
913 |
349.00 |
15:58:55 |
00080824393TRLO0 |
XLON |
|
21/05/2026 |
108 |
348.80 |
15:59:15 |
00080824405TRLO0 |
XLON |
|
21/05/2026 |
8 |
348.80 |
15:59:15 |
00080824406TRLO0 |
XLON |
|
21/05/2026 |
105 |
348.80 |
15:59:15 |
00080824407TRLO0 |
XLON |
|
21/05/2026 |
998 |
348.80 |
15:59:58 |
00080824451TRLO0 |
XLON |
|
21/05/2026 |
718 |
348.80 |
15:59:58 |
00080824452TRLO0 |
XLON |
|
21/05/2026 |
933 |
348.80 |
16:01:54 |
00080824615TRLO0 |
XLON |
|
21/05/2026 |
860 |
348.60 |
16:02:00 |
00080824618TRLO0 |
XLON |
|
21/05/2026 |
135 |
348.60 |
16:02:00 |
00080824619TRLO0 |
XLON |
|
21/05/2026 |
953 |
348.60 |
16:05:46 |
00080824859TRLO0 |
XLON |
|
21/05/2026 |
901 |
348.60 |
16:05:46 |
00080824860TRLO0 |
XLON |
|
21/05/2026 |
899 |
348.60 |
16:08:38 |
00080824986TRLO0 |
XLON |
|
21/05/2026 |
897 |
348.40 |
16:09:38 |
00080825052TRLO0 |
XLON |
|
21/05/2026 |
2 |
348.60 |
16:11:56 |
00080825244TRLO0 |
XLON |
|
21/05/2026 |
259 |
349.00 |
16:13:52 |
00080825360TRLO0 |
XLON |
|
21/05/2026 |
8 |
349.00 |
16:13:52 |
00080825361TRLO0 |
XLON |
|
21/05/2026 |
251 |
349.00 |
16:13:52 |
00080825362TRLO0 |
XLON |
|
21/05/2026 |
470 |
349.20 |
16:13:55 |
00080825379TRLO0 |
XLON |
|
21/05/2026 |
504 |
349.20 |
16:13:55 |
00080825380TRLO0 |
XLON |
|
21/05/2026 |
1076 |
348.80 |
16:14:11 |
00080825424TRLO0 |
XLON |
|
21/05/2026 |
315 |
348.60 |
16:14:15 |
00080825429TRLO0 |
XLON |
|
21/05/2026 |
683 |
348.60 |
16:14:31 |
00080825453TRLO0 |
XLON |
|
21/05/2026 |
1673 |
349.80 |
16:19:31 |
00080825814TRLO0 |
XLON |
|
21/05/2026 |
1057 |
349.60 |
16:19:39 |
00080825834TRLO0 |
XLON |
|
21/05/2026 |
560 |
348.60 |
16:20:30 |
00080825888TRLO0 |
XLON |
|
21/05/2026 |
175 |
348.20 |
16:23:06 |
00080825971TRLO0 |
XLON |
|
21/05/2026 |
307 |
348.20 |
16:23:06 |
00080825972TRLO0 |
XLON |
|
21/05/2026 |
267 |
348.20 |
16:23:06 |
00080825973TRLO0 |
XLON |
|
22/05/2026 |
1089 |
351.80 |
08:18:14 |
00080827873TRLO0 |
XLON |
|
22/05/2026 |
45 |
353.60 |
08:20:39 |
00080827974TRLO0 |
XLON |
|
22/05/2026 |
146 |
353.60 |
08:20:39 |
00080827975TRLO0 |
XLON |
|
22/05/2026 |
260 |
353.80 |
08:23:00 |
00080828172TRLO0 |
XLON |
|
22/05/2026 |
260 |
353.80 |
08:23:00 |
00080828173TRLO0 |
XLON |
|
22/05/2026 |
509 |
353.80 |
08:23:27 |
00080828177TRLO0 |
XLON |
|
22/05/2026 |
992 |
353.20 |
08:31:32 |
00080828534TRLO0 |
XLON |
|
22/05/2026 |
690 |
351.60 |
09:05:11 |
00080829830TRLO0 |
XLON |
|
22/05/2026 |
247 |
351.60 |
09:05:11 |
00080829831TRLO0 |
XLON |
|
22/05/2026 |
34 |
352.40 |
09:16:18 |
00080830316TRLO0 |
XLON |
|
22/05/2026 |
25000 |
352.00 |
09:16:23 |
00080830317TRLO0 |
XLON |
|
22/05/2026 |
683 |
352.20 |
09:19:41 |
00080830485TRLO0 |
XLON |
|
22/05/2026 |
412 |
352.20 |
09:19:41 |
00080830486TRLO0 |
XLON |
|
22/05/2026 |
75 |
352.40 |
09:19:41 |
00080830487TRLO0 |
XLON |
|
22/05/2026 |
150 |
352.40 |
09:19:41 |
00080830488TRLO0 |
XLON |
|
22/05/2026 |
67 |
352.40 |
09:19:41 |
00080830489TRLO0 |
XLON |
|
22/05/2026 |
1064 |
351.80 |
09:27:11 |
00080830716TRLO0 |
XLON |
|
22/05/2026 |
677 |
351.40 |
09:27:14 |
00080830722TRLO0 |
XLON |
|
22/05/2026 |
270 |
351.40 |
09:27:14 |
00080830723TRLO0 |
XLON |
|
22/05/2026 |
871 |
351.40 |
09:27:14 |
00080830724TRLO0 |
XLON |
|
22/05/2026 |
80 |
351.40 |
09:27:14 |
00080830725TRLO0 |
XLON |
|
22/05/2026 |
379 |
351.80 |
09:30:10 |
00080830881TRLO0 |
XLON |
|
22/05/2026 |
241 |
351.80 |
09:30:12 |
00080830887TRLO0 |
XLON |
|
22/05/2026 |
1168 |
352.20 |
09:32:08 |
00080830949TRLO0 |
XLON |
|
22/05/2026 |
378 |
351.80 |
09:33:21 |
00080830995TRLO0 |
XLON |
|
22/05/2026 |
1059 |
351.80 |
09:33:21 |
00080830996TRLO0 |
XLON |
|
22/05/2026 |
2866 |
351.80 |
09:34:06 |
00080831016TRLO0 |
XLON |
|
22/05/2026 |
2749 |
352.00 |
09:34:19 |
00080831045TRLO0 |
XLON |
|
22/05/2026 |
2235 |
352.00 |
09:34:19 |
00080831052TRLO0 |
XLON |
|
22/05/2026 |
960 |
352.00 |
09:35:54 |
00080831279TRLO0 |
XLON |
|
22/05/2026 |
147 |
352.80 |
09:40:58 |
00080831455TRLO0 |
XLON |
|
22/05/2026 |
937 |
353.40 |
09:42:48 |
00080831495TRLO0 |
XLON |
|
22/05/2026 |
927 |
353.60 |
09:46:37 |
00080831547TRLO0 |
XLON |
|
22/05/2026 |
17 |
353.20 |
09:50:15 |
00080831597TRLO0 |
XLON |
|
22/05/2026 |
17 |
353.20 |
09:50:15 |
00080831598TRLO0 |
XLON |
|
22/05/2026 |
14 |
353.80 |
09:56:20 |
00080831796TRLO0 |
XLON |
|
22/05/2026 |
351 |
353.80 |
09:56:20 |
00080831797TRLO0 |
XLON |
|
22/05/2026 |
1008 |
353.80 |
09:56:20 |
00080831798TRLO0 |
XLON |
|
22/05/2026 |
13 |
353.80 |
09:56:20 |
00080831799TRLO0 |
XLON |
|
22/05/2026 |
684 |
353.80 |
09:56:20 |
00080831800TRLO0 |
XLON |
|
22/05/2026 |
1083 |
353.40 |
10:08:31 |
00080832074TRLO0 |
XLON |
|
22/05/2026 |
1366 |
352.80 |
10:32:14 |
00080832633TRLO0 |
XLON |
|
22/05/2026 |
986 |
352.80 |
10:32:14 |
00080832634TRLO0 |
XLON |
|
22/05/2026 |
994 |
352.60 |
10:36:01 |
00080832686TRLO0 |
XLON |
|
22/05/2026 |
978 |
353.00 |
10:37:05 |
00080832740TRLO0 |
XLON |
|
22/05/2026 |
652 |
352.80 |
10:37:09 |
00080832746TRLO0 |
XLON |
|
22/05/2026 |
952 |
353.80 |
10:39:18 |
00080832817TRLO0 |
XLON |
|
22/05/2026 |
249 |
353.60 |
10:45:44 |
00080832904TRLO0 |
XLON |
|
22/05/2026 |
248 |
353.60 |
10:45:44 |
00080832905TRLO0 |
XLON |
|
22/05/2026 |
609 |
353.60 |
10:45:44 |
00080832906TRLO0 |
XLON |
|
22/05/2026 |
225 |
353.40 |
10:45:44 |
00080832907TRLO0 |
XLON |
|
22/05/2026 |
225 |
353.40 |
10:49:01 |
00080832993TRLO0 |
XLON |
|
22/05/2026 |
37 |
354.20 |
10:57:38 |
00080833171TRLO0 |
XLON |
|
22/05/2026 |
370 |
354.20 |
10:57:48 |
00080833174TRLO0 |
XLON |
|
22/05/2026 |
506 |
354.20 |
11:04:06 |
00080833237TRLO0 |
XLON |
|
22/05/2026 |
312 |
354.20 |
11:04:06 |
00080833238TRLO0 |
XLON |
|
22/05/2026 |
711 |
354.20 |
11:04:06 |
00080833239TRLO0 |
XLON |
|
22/05/2026 |
1078 |
354.20 |
11:16:02 |
00080833788TRLO0 |
XLON |
|
22/05/2026 |
1073 |
355.20 |
11:41:40 |
00080834750TRLO0 |
XLON |
|
22/05/2026 |
894 |
355.20 |
11:41:40 |
00080834751TRLO0 |
XLON |
|
22/05/2026 |
153 |
354.80 |
11:55:05 |
00080835080TRLO0 |
XLON |
|
22/05/2026 |
905 |
354.80 |
11:55:05 |
00080835081TRLO0 |
XLON |
|
22/05/2026 |
987 |
354.60 |
12:12:13 |
00080835524TRLO0 |
XLON |
|
22/05/2026 |
1015 |
355.60 |
12:28:50 |
00080835752TRLO0 |
XLON |
|
22/05/2026 |
1022 |
355.20 |
12:46:17 |
00080836231TRLO0 |
XLON |
|
22/05/2026 |
965 |
354.80 |
12:58:20 |
00080836444TRLO0 |
XLON |
|
22/05/2026 |
1091 |
356.40 |
13:17:35 |
00080837344TRLO0 |
XLON |
|
22/05/2026 |
1097 |
356.40 |
13:17:35 |
00080837345TRLO0 |
XLON |
|
22/05/2026 |
1001 |
356.20 |
13:27:12 |
00080837550TRLO0 |
XLON |
|
22/05/2026 |
1380 |
356.40 |
13:43:13 |
00080837755TRLO0 |
XLON |
|
22/05/2026 |
1038 |
356.20 |
13:53:02 |
00080837858TRLO0 |
XLON |
|
22/05/2026 |
942 |
355.80 |
14:00:47 |
00080838143TRLO0 |
XLON |
|
22/05/2026 |
945 |
356.40 |
14:14:22 |
00080838685TRLO0 |
XLON |
|
22/05/2026 |
1005 |
355.80 |
14:23:04 |
00080839025TRLO0 |
XLON |
|
22/05/2026 |
1073 |
354.20 |
14:24:36 |
00080839090TRLO0 |
XLON |
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.
COMPANIES COVERED:
Latest directors dealings
- 26 minutes ago St James's Place
- 51 minutes ago ITV
- 1 hour ago Schroder UK Mid Cap Fund
- 1 hour ago British American Tobacco
- 2 hours ago Man Group