Transaction in Own Shares
Summary by AI BETAClose X
1 June 2026
Bytes Technology Group plc
("BTG", or the "Company")
Transaction in Own Shares
BTG announces that during the period Tuesday, 26 May 2026 to Friday, 29 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) |
|
26 May 2026 |
100,000 |
358.3423 |
355.80 |
360.00 |
|
27 May 2026 |
100,000 |
361.0162 |
357.60 |
365.00 |
|
28 May 2026 |
125,000 |
360.1395 |
355.00 |
364.40 |
|
29 May 2026 |
68,570 |
364.5732 |
361.40 |
365.00 |
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 235,327,138 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 |
|
26/05/2026 |
250 |
358.60 |
08:23:36 |
00080848362TRLO0 |
XLON |
|
26/05/2026 |
1021 |
359.60 |
08:26:41 |
00080848461TRLO0 |
XLON |
|
26/05/2026 |
1069 |
359.60 |
08:26:41 |
00080848462TRLO0 |
XLON |
|
26/05/2026 |
919 |
359.80 |
08:26:41 |
00080848463TRLO0 |
XLON |
|
26/05/2026 |
262 |
359.80 |
08:26:41 |
00080848464TRLO0 |
XLON |
|
26/05/2026 |
446 |
359.80 |
08:26:41 |
00080848465TRLO0 |
XLON |
|
26/05/2026 |
130 |
359.80 |
08:26:41 |
00080848466TRLO0 |
XLON |
|
26/05/2026 |
684 |
360.00 |
08:26:41 |
00080848467TRLO0 |
XLON |
|
26/05/2026 |
1088 |
358.80 |
08:29:57 |
00080848596TRLO0 |
XLON |
|
26/05/2026 |
1231 |
358.40 |
08:35:38 |
00080848914TRLO0 |
XLON |
|
26/05/2026 |
1092 |
358.00 |
08:53:26 |
00080849628TRLO0 |
XLON |
|
26/05/2026 |
183 |
357.20 |
08:56:44 |
00080849738TRLO0 |
XLON |
|
26/05/2026 |
182 |
357.20 |
08:56:44 |
00080849739TRLO0 |
XLON |
|
26/05/2026 |
778 |
357.20 |
08:56:50 |
00080849742TRLO0 |
XLON |
|
26/05/2026 |
236 |
356.60 |
09:01:13 |
00080849943TRLO0 |
XLON |
|
26/05/2026 |
190 |
357.00 |
09:03:52 |
00080850050TRLO0 |
XLON |
|
26/05/2026 |
1019 |
357.00 |
09:09:21 |
00080850240TRLO0 |
XLON |
|
26/05/2026 |
1069 |
356.00 |
09:14:40 |
00080850476TRLO0 |
XLON |
|
26/05/2026 |
1210 |
356.20 |
09:19:46 |
00080850821TRLO0 |
XLON |
|
26/05/2026 |
1226 |
355.80 |
09:32:40 |
00080851422TRLO0 |
XLON |
|
26/05/2026 |
576 |
357.20 |
10:04:42 |
00080852904TRLO0 |
XLON |
|
26/05/2026 |
513 |
357.20 |
10:05:22 |
00080852911TRLO0 |
XLON |
|
26/05/2026 |
21 |
357.00 |
10:07:44 |
00080852999TRLO0 |
XLON |
|
26/05/2026 |
21 |
357.00 |
10:07:44 |
00080853000TRLO0 |
XLON |
|
26/05/2026 |
980 |
357.00 |
10:07:44 |
00080853001TRLO0 |
XLON |
|
26/05/2026 |
1126 |
357.60 |
10:22:20 |
00080853351TRLO0 |
XLON |
|
26/05/2026 |
1075 |
357.60 |
10:22:20 |
00080853352TRLO0 |
XLON |
|
26/05/2026 |
338 |
357.20 |
10:23:00 |
00080853373TRLO0 |
XLON |
|
26/05/2026 |
231 |
357.20 |
10:23:28 |
00080853383TRLO0 |
XLON |
|
26/05/2026 |
474 |
357.20 |
10:23:28 |
00080853384TRLO0 |
XLON |
|
26/05/2026 |
293 |
356.40 |
10:32:20 |
00080853596TRLO0 |
XLON |
|
26/05/2026 |
1013 |
356.60 |
10:46:00 |
00080853856TRLO0 |
XLON |
|
26/05/2026 |
19 |
356.60 |
10:46:00 |
00080853857TRLO0 |
XLON |
|
26/05/2026 |
1158 |
356.60 |
10:46:00 |
00080853858TRLO0 |
XLON |
|
26/05/2026 |
1114 |
356.00 |
10:49:29 |
00080853909TRLO0 |
XLON |
|
26/05/2026 |
508 |
358.20 |
11:12:33 |
00080854630TRLO0 |
XLON |
|
26/05/2026 |
1087 |
358.60 |
11:13:52 |
00080854669TRLO0 |
XLON |
|
26/05/2026 |
1107 |
358.60 |
11:13:52 |
00080854670TRLO0 |
XLON |
|
26/05/2026 |
296 |
358.20 |
11:14:52 |
00080854706TRLO0 |
XLON |
|
26/05/2026 |
850 |
358.20 |
11:14:52 |
00080854707TRLO0 |
XLON |
|
26/05/2026 |
1135 |
358.00 |
11:17:18 |
00080854750TRLO0 |
XLON |
|
26/05/2026 |
740 |
358.60 |
11:36:09 |
00080855304TRLO0 |
XLON |
|
26/05/2026 |
347 |
358.60 |
11:45:51 |
00080855827TRLO0 |
XLON |
|
26/05/2026 |
1109 |
359.40 |
12:11:01 |
00080856448TRLO0 |
XLON |
|
26/05/2026 |
293 |
359.60 |
12:11:21 |
00080856452TRLO0 |
XLON |
|
26/05/2026 |
859 |
359.60 |
12:11:28 |
00080856453TRLO0 |
XLON |
|
26/05/2026 |
1039 |
359.80 |
12:13:11 |
00080856464TRLO0 |
XLON |
|
26/05/2026 |
1167 |
359.80 |
12:13:31 |
00080856473TRLO0 |
XLON |
|
26/05/2026 |
1119 |
360.00 |
12:26:20 |
00080856829TRLO0 |
XLON |
|
26/05/2026 |
187 |
360.00 |
12:35:26 |
00080857267TRLO0 |
XLON |
|
26/05/2026 |
1022 |
360.00 |
12:58:36 |
00080857906TRLO0 |
XLON |
|
26/05/2026 |
1217 |
360.00 |
12:58:36 |
00080857907TRLO0 |
XLON |
|
26/05/2026 |
1106 |
360.00 |
12:58:36 |
00080857908TRLO0 |
XLON |
|
26/05/2026 |
1235 |
359.60 |
13:01:29 |
00080857939TRLO0 |
XLON |
|
26/05/2026 |
1123 |
359.40 |
13:14:30 |
00080858229TRLO0 |
XLON |
|
26/05/2026 |
1020 |
359.40 |
13:14:30 |
00080858230TRLO0 |
XLON |
|
26/05/2026 |
93 |
359.00 |
13:24:15 |
00080858487TRLO0 |
XLON |
|
26/05/2026 |
1064 |
359.00 |
13:24:15 |
00080858488TRLO0 |
XLON |
|
26/05/2026 |
1246 |
358.60 |
13:34:26 |
00080858740TRLO0 |
XLON |
|
26/05/2026 |
1127 |
358.60 |
13:35:34 |
00080858755TRLO0 |
XLON |
|
26/05/2026 |
375 |
358.60 |
13:35:34 |
00080858756TRLO0 |
XLON |
|
26/05/2026 |
74 |
358.60 |
13:44:56 |
00080858995TRLO0 |
XLON |
|
26/05/2026 |
73 |
358.60 |
13:44:56 |
00080858996TRLO0 |
XLON |
|
26/05/2026 |
1077 |
358.60 |
13:44:56 |
00080858997TRLO0 |
XLON |
|
26/05/2026 |
1131 |
358.60 |
13:44:56 |
00080858998TRLO0 |
XLON |
|
26/05/2026 |
1236 |
358.80 |
13:54:41 |
00080859269TRLO0 |
XLON |
|
26/05/2026 |
968 |
358.60 |
13:54:42 |
00080859270TRLO0 |
XLON |
|
26/05/2026 |
266 |
358.60 |
13:54:42 |
00080859271TRLO0 |
XLON |
|
26/05/2026 |
1159 |
358.40 |
13:54:51 |
00080859274TRLO0 |
XLON |
|
26/05/2026 |
1180 |
358.20 |
14:00:03 |
00080859387TRLO0 |
XLON |
|
26/05/2026 |
226 |
357.60 |
14:19:54 |
00080859922TRLO0 |
XLON |
|
26/05/2026 |
100 |
357.60 |
14:19:54 |
00080859923TRLO0 |
XLON |
|
26/05/2026 |
717 |
357.60 |
14:19:54 |
00080859924TRLO0 |
XLON |
|
26/05/2026 |
999 |
357.60 |
14:19:54 |
00080859925TRLO0 |
XLON |
|
26/05/2026 |
252 |
358.20 |
14:26:55 |
00080860055TRLO0 |
XLON |
|
26/05/2026 |
133 |
358.20 |
14:26:55 |
00080860056TRLO0 |
XLON |
|
26/05/2026 |
1150 |
358.20 |
14:27:21 |
00080860068TRLO0 |
XLON |
|
26/05/2026 |
1516 |
358.00 |
14:30:02 |
00080860197TRLO0 |
XLON |
|
26/05/2026 |
1164 |
357.60 |
14:30:33 |
00080860312TRLO0 |
XLON |
|
26/05/2026 |
1134 |
357.00 |
14:33:23 |
00080860470TRLO0 |
XLON |
|
26/05/2026 |
1165 |
356.80 |
14:36:47 |
00080860777TRLO0 |
XLON |
|
26/05/2026 |
1166 |
356.40 |
14:37:01 |
00080860791TRLO0 |
XLON |
|
26/05/2026 |
816 |
356.60 |
14:39:13 |
00080861007TRLO0 |
XLON |
|
26/05/2026 |
335 |
356.60 |
14:39:13 |
00080861008TRLO0 |
XLON |
|
26/05/2026 |
1100 |
357.00 |
14:45:42 |
00080861614TRLO0 |
XLON |
|
26/05/2026 |
139 |
358.00 |
14:50:55 |
00080862063TRLO0 |
XLON |
|
26/05/2026 |
7 |
358.00 |
14:50:55 |
00080862064TRLO0 |
XLON |
|
26/05/2026 |
134 |
358.00 |
14:50:55 |
00080862065TRLO0 |
XLON |
|
26/05/2026 |
894 |
358.00 |
14:50:55 |
00080862066TRLO0 |
XLON |
|
26/05/2026 |
1038 |
357.60 |
14:52:04 |
00080862137TRLO0 |
XLON |
|
26/05/2026 |
29 |
357.20 |
14:53:30 |
00080862206TRLO0 |
XLON |
|
26/05/2026 |
230 |
357.20 |
14:53:30 |
00080862207TRLO0 |
XLON |
|
26/05/2026 |
875 |
357.20 |
14:53:30 |
00080862208TRLO0 |
XLON |
|
26/05/2026 |
1227 |
358.80 |
15:01:16 |
00080862761TRLO0 |
XLON |
|
26/05/2026 |
1000 |
359.00 |
15:03:17 |
00080862897TRLO0 |
XLON |
|
26/05/2026 |
1531 |
358.80 |
15:03:17 |
00080862898TRLO0 |
XLON |
|
26/05/2026 |
1018 |
359.20 |
15:11:00 |
00080863414TRLO0 |
XLON |
|
26/05/2026 |
1098 |
359.00 |
15:11:24 |
00080863442TRLO0 |
XLON |
|
26/05/2026 |
1098 |
359.40 |
15:22:46 |
00080863968TRLO0 |
XLON |
|
26/05/2026 |
118 |
359.60 |
15:23:58 |
00080864001TRLO0 |
XLON |
|
26/05/2026 |
1039 |
359.60 |
15:23:58 |
00080864002TRLO0 |
XLON |
|
26/05/2026 |
1151 |
359.60 |
15:28:00 |
00080864155TRLO0 |
XLON |
|
26/05/2026 |
270 |
359.40 |
15:28:05 |
00080864159TRLO0 |
XLON |
|
26/05/2026 |
140 |
359.40 |
15:28:05 |
00080864160TRLO0 |
XLON |
|
26/05/2026 |
12 |
359.40 |
15:28:05 |
00080864161TRLO0 |
XLON |
|
26/05/2026 |
736 |
359.40 |
15:28:05 |
00080864162TRLO0 |
XLON |
|
26/05/2026 |
863 |
359.00 |
15:29:07 |
00080864198TRLO0 |
XLON |
|
26/05/2026 |
962 |
359.20 |
15:29:07 |
00080864199TRLO0 |
XLON |
|
26/05/2026 |
1134 |
359.00 |
15:33:25 |
00080864345TRLO0 |
XLON |
|
26/05/2026 |
131 |
359.20 |
15:39:03 |
00080864581TRLO0 |
XLON |
|
26/05/2026 |
1183 |
359.20 |
15:39:31 |
00080864587TRLO0 |
XLON |
|
26/05/2026 |
1017 |
359.00 |
15:41:04 |
00080864649TRLO0 |
XLON |
|
26/05/2026 |
1006 |
359.20 |
15:45:51 |
00080864855TRLO0 |
XLON |
|
26/05/2026 |
1156 |
359.00 |
15:45:51 |
00080864856TRLO0 |
XLON |
|
26/05/2026 |
1079 |
358.60 |
15:51:03 |
00080865235TRLO0 |
XLON |
|
26/05/2026 |
1055 |
358.60 |
15:54:51 |
00080865440TRLO0 |
XLON |
|
26/05/2026 |
159 |
358.60 |
15:55:32 |
00080865492TRLO0 |
XLON |
|
26/05/2026 |
24 |
358.60 |
15:55:32 |
00080865493TRLO0 |
XLON |
|
26/05/2026 |
85 |
358.20 |
15:55:34 |
00080865494TRLO0 |
XLON |
|
26/05/2026 |
962 |
358.40 |
15:55:34 |
00080865495TRLO0 |
XLON |
|
26/05/2026 |
326 |
358.20 |
15:57:31 |
00080865605TRLO0 |
XLON |
|
26/05/2026 |
309 |
358.20 |
15:57:31 |
00080865606TRLO0 |
XLON |
|
26/05/2026 |
678 |
357.60 |
16:00:20 |
00080865758TRLO0 |
XLON |
|
26/05/2026 |
367 |
357.60 |
16:00:20 |
00080865759TRLO0 |
XLON |
|
26/05/2026 |
1009 |
357.60 |
16:00:20 |
00080865760TRLO0 |
XLON |
|
26/05/2026 |
1090 |
357.40 |
16:02:21 |
00080865933TRLO0 |
XLON |
|
26/05/2026 |
1007 |
357.60 |
16:04:48 |
00080866122TRLO0 |
XLON |
|
26/05/2026 |
1004 |
358.00 |
16:09:21 |
00080866483TRLO0 |
XLON |
|
26/05/2026 |
489 |
358.40 |
16:13:22 |
00080866848TRLO0 |
XLON |
|
26/05/2026 |
518 |
358.40 |
16:13:22 |
00080866849TRLO0 |
XLON |
|
26/05/2026 |
1006 |
358.00 |
16:13:30 |
00080866878TRLO0 |
XLON |
|
26/05/2026 |
1083 |
357.60 |
16:15:25 |
00080867120TRLO0 |
XLON |
|
26/05/2026 |
1057 |
359.20 |
16:20:18 |
00080867531TRLO0 |
XLON |
|
26/05/2026 |
165 |
359.20 |
16:22:51 |
00080867745TRLO0 |
XLON |
|
26/05/2026 |
447 |
359.20 |
16:22:51 |
00080867746TRLO0 |
XLON |
|
27/05/2026 |
1101 |
360.20 |
08:14:14 |
00080869866TRLO0 |
XLON |
|
27/05/2026 |
934 |
360.00 |
08:14:14 |
00080869868TRLO0 |
XLON |
|
27/05/2026 |
282 |
360.00 |
08:14:14 |
00080869867TRLO0 |
XLON |
|
27/05/2026 |
271 |
360.00 |
08:53:02 |
00080871515TRLO0 |
XLON |
|
27/05/2026 |
890 |
360.00 |
08:53:02 |
00080871514TRLO0 |
XLON |
|
27/05/2026 |
1072 |
359.00 |
08:59:02 |
00080871631TRLO0 |
XLON |
|
27/05/2026 |
1184 |
359.80 |
09:06:40 |
00080871935TRLO0 |
XLON |
|
27/05/2026 |
19 |
358.20 |
09:36:40 |
00080872970TRLO0 |
XLON |
|
27/05/2026 |
1098 |
358.20 |
09:36:40 |
00080872969TRLO0 |
XLON |
|
27/05/2026 |
679 |
357.60 |
09:42:48 |
00080873169TRLO0 |
XLON |
|
27/05/2026 |
243 |
357.60 |
09:42:48 |
00080873168TRLO0 |
XLON |
|
27/05/2026 |
80 |
357.60 |
09:42:48 |
00080873167TRLO0 |
XLON |
|
27/05/2026 |
670 |
357.80 |
09:42:48 |
00080873171TRLO0 |
XLON |
|
27/05/2026 |
145 |
357.80 |
09:42:48 |
00080873170TRLO0 |
XLON |
|
27/05/2026 |
1152 |
359.20 |
10:15:25 |
00080874439TRLO0 |
XLON |
|
27/05/2026 |
270 |
359.20 |
10:16:26 |
00080874536TRLO0 |
XLON |
|
27/05/2026 |
3062 |
359.40 |
10:23:28 |
00080874977TRLO0 |
XLON |
|
27/05/2026 |
1028 |
359.40 |
10:23:28 |
00080874978TRLO0 |
XLON |
|
27/05/2026 |
1171 |
359.60 |
10:43:17 |
00080875414TRLO0 |
XLON |
|
27/05/2026 |
995 |
359.60 |
10:52:00 |
00080875605TRLO0 |
XLON |
|
27/05/2026 |
800 |
359.00 |
10:58:49 |
00080875880TRLO0 |
XLON |
|
27/05/2026 |
417 |
359.00 |
10:58:49 |
00080875881TRLO0 |
XLON |
|
27/05/2026 |
717 |
358.80 |
11:05:33 |
00080876136TRLO0 |
XLON |
|
27/05/2026 |
385 |
358.80 |
11:05:33 |
00080876137TRLO0 |
XLON |
|
27/05/2026 |
997 |
358.60 |
11:11:41 |
00080876267TRLO0 |
XLON |
|
27/05/2026 |
1242 |
359.00 |
11:11:41 |
00080876268TRLO0 |
XLON |
|
27/05/2026 |
1087 |
359.00 |
11:11:41 |
00080876269TRLO0 |
XLON |
|
27/05/2026 |
4 |
359.00 |
11:17:22 |
00080876401TRLO0 |
XLON |
|
27/05/2026 |
106 |
359.00 |
11:17:22 |
00080876400TRLO0 |
XLON |
|
27/05/2026 |
900 |
359.00 |
11:17:23 |
00080876402TRLO0 |
XLON |
|
27/05/2026 |
794 |
359.00 |
11:17:52 |
00080876404TRLO0 |
XLON |
|
27/05/2026 |
233 |
359.00 |
11:18:16 |
00080876409TRLO0 |
XLON |
|
27/05/2026 |
163 |
359.00 |
11:18:16 |
00080876408TRLO0 |
XLON |
|
27/05/2026 |
289 |
358.80 |
11:23:14 |
00080876610TRLO0 |
XLON |
|
27/05/2026 |
717 |
358.80 |
11:23:14 |
00080876609TRLO0 |
XLON |
|
27/05/2026 |
1144 |
358.80 |
11:31:52 |
00080876814TRLO0 |
XLON |
|
27/05/2026 |
2337 |
359.80 |
11:56:49 |
00080877474TRLO0 |
XLON |
|
27/05/2026 |
1034 |
359.60 |
12:01:01 |
00080877599TRLO0 |
XLON |
|
27/05/2026 |
999 |
359.60 |
12:01:01 |
00080877598TRLO0 |
XLON |
|
27/05/2026 |
41 |
359.60 |
12:01:01 |
00080877597TRLO0 |
XLON |
|
27/05/2026 |
1218 |
359.60 |
12:01:01 |
00080877600TRLO0 |
XLON |
|
27/05/2026 |
62 |
359.60 |
12:23:15 |
00080878556TRLO0 |
XLON |
|
27/05/2026 |
1220 |
359.40 |
12:31:20 |
00080878731TRLO0 |
XLON |
|
27/05/2026 |
1195 |
359.40 |
13:00:52 |
00080879568TRLO0 |
XLON |
|
27/05/2026 |
1688 |
359.60 |
13:04:54 |
00080879696TRLO0 |
XLON |
|
27/05/2026 |
1167 |
359.60 |
13:11:59 |
00080879894TRLO0 |
XLON |
|
27/05/2026 |
1106 |
359.80 |
13:13:58 |
00080880020TRLO0 |
XLON |
|
27/05/2026 |
1108 |
359.80 |
13:13:58 |
00080880019TRLO0 |
XLON |
|
27/05/2026 |
997 |
361.20 |
13:21:42 |
00080880866TRLO0 |
XLON |
|
27/05/2026 |
1016 |
361.20 |
13:23:41 |
00080881122TRLO0 |
XLON |
|
27/05/2026 |
123 |
361.20 |
13:23:41 |
00080881121TRLO0 |
XLON |
|
27/05/2026 |
1224 |
361.20 |
13:23:41 |
00080881125TRLO0 |
XLON |
|
27/05/2026 |
1507 |
361.20 |
13:29:55 |
00080881588TRLO0 |
XLON |
|
27/05/2026 |
890 |
361.40 |
13:43:40 |
00080882068TRLO0 |
XLON |
|
27/05/2026 |
55 |
361.40 |
13:43:40 |
00080882067TRLO0 |
XLON |
|
27/05/2026 |
56 |
361.40 |
13:43:40 |
00080882066TRLO0 |
XLON |
|
27/05/2026 |
3 |
361.40 |
13:43:40 |
00080882069TRLO0 |
XLON |
|
27/05/2026 |
718 |
361.00 |
13:48:20 |
00080882405TRLO0 |
XLON |
|
27/05/2026 |
435 |
361.00 |
13:48:20 |
00080882404TRLO0 |
XLON |
|
27/05/2026 |
490 |
361.00 |
13:51:22 |
00080882801TRLO0 |
XLON |
|
27/05/2026 |
1181 |
360.40 |
13:52:03 |
00080882852TRLO0 |
XLON |
|
27/05/2026 |
1080 |
362.00 |
13:59:52 |
00080883157TRLO0 |
XLON |
|
27/05/2026 |
2563 |
362.20 |
14:00:39 |
00080883185TRLO0 |
XLON |
|
27/05/2026 |
1336 |
362.20 |
14:00:39 |
00080883186TRLO0 |
XLON |
|
27/05/2026 |
1020 |
361.60 |
14:01:27 |
00080883220TRLO0 |
XLON |
|
27/05/2026 |
1197 |
361.60 |
14:04:53 |
00080883332TRLO0 |
XLON |
|
27/05/2026 |
1206 |
361.40 |
14:10:29 |
00080883538TRLO0 |
XLON |
|
27/05/2026 |
464 |
360.80 |
14:12:27 |
00080883670TRLO0 |
XLON |
|
27/05/2026 |
1152 |
361.00 |
14:17:56 |
00080883872TRLO0 |
XLON |
|
27/05/2026 |
1098 |
361.00 |
14:17:56 |
00080883871TRLO0 |
XLON |
|
27/05/2026 |
1004 |
361.40 |
14:26:35 |
00080884098TRLO0 |
XLON |
|
27/05/2026 |
1228 |
361.20 |
14:26:36 |
00080884099TRLO0 |
XLON |
|
27/05/2026 |
621 |
361.00 |
14:30:03 |
00080884238TRLO0 |
XLON |
|
27/05/2026 |
458 |
361.00 |
14:30:03 |
00080884237TRLO0 |
XLON |
|
27/05/2026 |
1027 |
363.80 |
14:30:57 |
00080884353TRLO0 |
XLON |
|
27/05/2026 |
1261 |
364.00 |
14:31:07 |
00080884383TRLO0 |
XLON |
|
27/05/2026 |
1187 |
365.00 |
14:31:31 |
00080884449TRLO0 |
XLON |
|
27/05/2026 |
993 |
365.00 |
14:31:31 |
00080884448TRLO0 |
XLON |
|
27/05/2026 |
1088 |
364.40 |
14:31:48 |
00080884456TRLO0 |
XLON |
|
27/05/2026 |
556 |
363.00 |
14:32:31 |
00080884489TRLO0 |
XLON |
|
27/05/2026 |
518 |
363.00 |
14:32:31 |
00080884488TRLO0 |
XLON |
|
27/05/2026 |
1099 |
363.00 |
14:32:31 |
00080884487TRLO0 |
XLON |
|
27/05/2026 |
1224 |
362.40 |
14:34:57 |
00080884635TRLO0 |
XLON |
|
27/05/2026 |
429 |
362.80 |
14:38:49 |
00080884879TRLO0 |
XLON |
|
27/05/2026 |
712 |
362.80 |
14:38:49 |
00080884880TRLO0 |
XLON |
|
27/05/2026 |
588 |
362.60 |
14:40:08 |
00080884960TRLO0 |
XLON |
|
27/05/2026 |
3 |
362.60 |
14:40:08 |
00080884959TRLO0 |
XLON |
|
27/05/2026 |
104 |
362.60 |
14:40:08 |
00080884958TRLO0 |
XLON |
|
27/05/2026 |
521 |
362.60 |
14:40:08 |
00080884957TRLO0 |
XLON |
|
27/05/2026 |
143 |
362.60 |
14:42:45 |
00080885074TRLO0 |
XLON |
|
27/05/2026 |
888 |
362.60 |
14:43:24 |
00080885157TRLO0 |
XLON |
|
27/05/2026 |
1202 |
363.60 |
14:47:16 |
00080885406TRLO0 |
XLON |
|
27/05/2026 |
1127 |
363.00 |
14:48:45 |
00080885462TRLO0 |
XLON |
|
27/05/2026 |
89 |
361.60 |
14:53:12 |
00080885735TRLO0 |
XLON |
|
27/05/2026 |
89 |
361.60 |
14:53:12 |
00080885734TRLO0 |
XLON |
|
27/05/2026 |
963 |
361.60 |
14:53:12 |
00080885736TRLO0 |
XLON |
|
27/05/2026 |
83 |
361.60 |
14:56:12 |
00080885847TRLO0 |
XLON |
|
27/05/2026 |
9 |
361.60 |
14:56:12 |
00080885846TRLO0 |
XLON |
|
27/05/2026 |
924 |
361.60 |
14:56:27 |
00080885851TRLO0 |
XLON |
|
27/05/2026 |
1052 |
362.80 |
15:02:46 |
00080886235TRLO0 |
XLON |
|
27/05/2026 |
1089 |
362.40 |
15:05:16 |
00080886312TRLO0 |
XLON |
|
27/05/2026 |
206 |
362.60 |
15:08:22 |
00080886548TRLO0 |
XLON |
|
27/05/2026 |
145 |
362.60 |
15:08:22 |
00080886547TRLO0 |
XLON |
|
27/05/2026 |
102 |
362.60 |
15:08:22 |
00080886546TRLO0 |
XLON |
|
27/05/2026 |
1229 |
363.00 |
15:16:32 |
00080886892TRLO0 |
XLON |
|
27/05/2026 |
223 |
362.40 |
15:17:52 |
00080886934TRLO0 |
XLON |
|
27/05/2026 |
812 |
362.40 |
15:17:52 |
00080886935TRLO0 |
XLON |
|
27/05/2026 |
1193 |
362.20 |
15:29:39 |
00080887821TRLO0 |
XLON |
|
27/05/2026 |
1232 |
362.20 |
15:31:40 |
00080887896TRLO0 |
XLON |
|
27/05/2026 |
1075 |
361.80 |
15:33:18 |
00080888027TRLO0 |
XLON |
|
27/05/2026 |
1182 |
361.80 |
15:40:11 |
00080888409TRLO0 |
XLON |
|
27/05/2026 |
995 |
361.40 |
15:47:48 |
00080888807TRLO0 |
XLON |
|
27/05/2026 |
1097 |
361.20 |
15:48:01 |
00080888820TRLO0 |
XLON |
|
27/05/2026 |
1191 |
361.80 |
15:50:57 |
00080889009TRLO0 |
XLON |
|
27/05/2026 |
1232 |
362.40 |
16:00:40 |
00080889505TRLO0 |
XLON |
|
27/05/2026 |
378 |
362.60 |
16:04:07 |
00080889643TRLO0 |
XLON |
|
27/05/2026 |
844 |
362.60 |
16:04:07 |
00080889642TRLO0 |
XLON |
|
27/05/2026 |
1179 |
362.00 |
16:05:40 |
00080889726TRLO0 |
XLON |
|
27/05/2026 |
1184 |
362.20 |
16:11:02 |
00080890061TRLO0 |
XLON |
|
27/05/2026 |
144 |
361.80 |
16:12:32 |
00080890149TRLO0 |
XLON |
|
27/05/2026 |
173 |
361.80 |
16:12:32 |
00080890148TRLO0 |
XLON |
|
27/05/2026 |
541 |
361.80 |
16:12:32 |
00080890147TRLO0 |
XLON |
|
27/05/2026 |
1034 |
361.80 |
16:17:31 |
00080890434TRLO0 |
XLON |
|
27/05/2026 |
101 |
361.40 |
16:19:37 |
00080890512TRLO0 |
XLON |
|
27/05/2026 |
53 |
361.40 |
16:19:37 |
00080890511TRLO0 |
XLON |
|
27/05/2026 |
849 |
361.40 |
16:19:37 |
00080890510TRLO0 |
XLON |
|
28/05/2026 |
248 |
358.40 |
08:08:00 |
00080892263TRLO0 |
XLON |
|
28/05/2026 |
692 |
358.60 |
08:16:50 |
00080892692TRLO0 |
XLON |
|
28/05/2026 |
395 |
358.60 |
08:16:50 |
00080892693TRLO0 |
XLON |
|
28/05/2026 |
712 |
359.60 |
08:22:58 |
00080892896TRLO0 |
XLON |
|
28/05/2026 |
194 |
359.60 |
08:22:58 |
00080892895TRLO0 |
XLON |
|
28/05/2026 |
907 |
359.60 |
08:22:58 |
00080892894TRLO0 |
XLON |
|
28/05/2026 |
1 |
359.60 |
08:26:54 |
00080893086TRLO0 |
XLON |
|
28/05/2026 |
7 |
359.60 |
08:28:10 |
00080893137TRLO0 |
XLON |
|
28/05/2026 |
458 |
361.60 |
08:41:42 |
00080893853TRLO0 |
XLON |
|
28/05/2026 |
180 |
361.60 |
08:41:42 |
00080893852TRLO0 |
XLON |
|
28/05/2026 |
3656 |
361.60 |
08:41:42 |
00080893854TRLO0 |
XLON |
|
28/05/2026 |
1603 |
361.00 |
08:41:50 |
00080893857TRLO0 |
XLON |
|
28/05/2026 |
1143 |
361.00 |
08:46:49 |
00080894341TRLO0 |
XLON |
|
28/05/2026 |
239 |
362.00 |
08:58:09 |
00080894879TRLO0 |
XLON |
|
28/05/2026 |
853 |
362.00 |
08:58:09 |
00080894878TRLO0 |
XLON |
|
28/05/2026 |
535 |
363.00 |
09:02:57 |
00080895080TRLO0 |
XLON |
|
28/05/2026 |
138 |
363.00 |
09:02:57 |
00080895079TRLO0 |
XLON |
|
28/05/2026 |
563 |
364.00 |
09:08:21 |
00080895164TRLO0 |
XLON |
|
28/05/2026 |
1251 |
364.20 |
09:09:49 |
00080895203TRLO0 |
XLON |
|
28/05/2026 |
1162 |
364.00 |
09:11:00 |
00080895217TRLO0 |
XLON |
|
28/05/2026 |
648 |
364.00 |
09:11:00 |
00080895216TRLO0 |
XLON |
|
28/05/2026 |
1000 |
363.60 |
09:18:13 |
00080895403TRLO0 |
XLON |
|
28/05/2026 |
1179 |
363.60 |
09:28:10 |
00080895790TRLO0 |
XLON |
|
28/05/2026 |
1004 |
364.20 |
09:34:33 |
00080895901TRLO0 |
XLON |
|
28/05/2026 |
1215 |
364.00 |
09:35:32 |
00080895941TRLO0 |
XLON |
|
28/05/2026 |
848 |
363.40 |
09:39:20 |
00080896069TRLO0 |
XLON |
|
28/05/2026 |
260 |
363.40 |
09:42:53 |
00080896165TRLO0 |
XLON |
|
28/05/2026 |
72 |
363.80 |
09:47:27 |
00080896324TRLO0 |
XLON |
|
28/05/2026 |
1092 |
364.20 |
09:50:10 |
00080896419TRLO0 |
XLON |
|
28/05/2026 |
1209 |
364.00 |
09:51:14 |
00080896447TRLO0 |
XLON |
|
28/05/2026 |
1036 |
364.00 |
09:58:16 |
00080896589TRLO0 |
XLON |
|
28/05/2026 |
1214 |
364.40 |
10:04:14 |
00080896894TRLO0 |
XLON |
|
28/05/2026 |
1018 |
364.20 |
10:08:14 |
00080897033TRLO0 |
XLON |
|
28/05/2026 |
1018 |
364.00 |
10:08:42 |
00080897046TRLO0 |
XLON |
|
28/05/2026 |
1194 |
363.20 |
10:15:32 |
00080897290TRLO0 |
XLON |
|
28/05/2026 |
200 |
363.00 |
10:20:54 |
00080897450TRLO0 |
XLON |
|
28/05/2026 |
37 |
363.00 |
10:20:54 |
00080897449TRLO0 |
XLON |
|
28/05/2026 |
114 |
363.00 |
10:20:54 |
00080897448TRLO0 |
XLON |
|
28/05/2026 |
66 |
363.00 |
10:23:01 |
00080897562TRLO0 |
XLON |
|
28/05/2026 |
92 |
363.00 |
10:23:01 |
00080897561TRLO0 |
XLON |
|
28/05/2026 |
182 |
363.00 |
10:23:01 |
00080897560TRLO0 |
XLON |
|
28/05/2026 |
175 |
363.00 |
10:25:01 |
00080897615TRLO0 |
XLON |
|
28/05/2026 |
57 |
363.00 |
10:25:01 |
00080897614TRLO0 |
XLON |
|
28/05/2026 |
55 |
363.00 |
10:25:01 |
00080897613TRLO0 |
XLON |
|
28/05/2026 |
40 |
363.00 |
10:25:01 |
00080897616TRLO0 |
XLON |
|
28/05/2026 |
1006 |
362.60 |
10:26:12 |
00080897677TRLO0 |
XLON |
|
28/05/2026 |
1219 |
362.60 |
10:30:33 |
00080897802TRLO0 |
XLON |
|
28/05/2026 |
1170 |
362.60 |
10:30:33 |
00080897801TRLO0 |
XLON |
|
28/05/2026 |
180 |
362.80 |
10:30:33 |
00080897805TRLO0 |
XLON |
|
28/05/2026 |
265 |
362.80 |
10:30:33 |
00080897804TRLO0 |
XLON |
|
28/05/2026 |
628 |
362.80 |
10:30:33 |
00080897803TRLO0 |
XLON |
|
28/05/2026 |
110 |
363.00 |
10:30:33 |
00080897806TRLO0 |
XLON |
|
28/05/2026 |
40 |
362.00 |
10:39:48 |
00080898252TRLO0 |
XLON |
|
28/05/2026 |
41 |
362.00 |
10:39:48 |
00080898251TRLO0 |
XLON |
|
28/05/2026 |
880 |
362.00 |
10:39:48 |
00080898254TRLO0 |
XLON |
|
28/05/2026 |
40 |
362.00 |
10:39:48 |
00080898253TRLO0 |
XLON |
|
28/05/2026 |
1087 |
362.80 |
10:52:04 |
00080898700TRLO0 |
XLON |
|
28/05/2026 |
1003 |
362.80 |
10:52:04 |
00080898699TRLO0 |
XLON |
|
28/05/2026 |
1189 |
362.20 |
11:02:12 |
00080899117TRLO0 |
XLON |
|
28/05/2026 |
1016 |
362.20 |
11:02:12 |
00080899116TRLO0 |
XLON |
|
28/05/2026 |
1221 |
361.60 |
11:05:13 |
00080899195TRLO0 |
XLON |
|
28/05/2026 |
1179 |
361.00 |
11:13:26 |
00080899436TRLO0 |
XLON |
|
28/05/2026 |
1210 |
360.60 |
11:19:59 |
00080899594TRLO0 |
XLON |
|
28/05/2026 |
1085 |
360.00 |
11:29:18 |
00080899990TRLO0 |
XLON |
|
28/05/2026 |
1064 |
359.60 |
11:30:05 |
00080900015TRLO0 |
XLON |
|
28/05/2026 |
689 |
358.60 |
11:38:48 |
00080900216TRLO0 |
XLON |
|
28/05/2026 |
115 |
358.60 |
11:38:48 |
00080900215TRLO0 |
XLON |
|
28/05/2026 |
363 |
358.60 |
11:38:48 |
00080900217TRLO0 |
XLON |
|
28/05/2026 |
1234 |
358.80 |
11:50:14 |
00080900827TRLO0 |
XLON |
|
28/05/2026 |
1063 |
359.00 |
11:50:14 |
00080900826TRLO0 |
XLON |
|
28/05/2026 |
1080 |
358.00 |
11:51:14 |
00080900888TRLO0 |
XLON |
|
28/05/2026 |
21 |
357.40 |
11:58:14 |
00080901289TRLO0 |
XLON |
|
28/05/2026 |
1030 |
357.40 |
11:58:14 |
00080901288TRLO0 |
XLON |
|
28/05/2026 |
1030 |
356.20 |
12:02:18 |
00080901566TRLO0 |
XLON |
|
28/05/2026 |
50 |
355.00 |
12:20:40 |
00080902473TRLO0 |
XLON |
|
28/05/2026 |
71 |
355.00 |
12:20:40 |
00080902472TRLO0 |
XLON |
|
28/05/2026 |
988 |
355.00 |
12:20:40 |
00080902471TRLO0 |
XLON |
|
28/05/2026 |
70 |
355.00 |
12:20:40 |
00080902475TRLO0 |
XLON |
|
28/05/2026 |
464 |
355.00 |
12:20:40 |
00080902474TRLO0 |
XLON |
|
28/05/2026 |
553 |
355.00 |
12:20:40 |
00080902476TRLO0 |
XLON |
|
28/05/2026 |
232 |
359.80 |
12:33:54 |
00080902689TRLO0 |
XLON |
|
28/05/2026 |
936 |
359.80 |
12:34:22 |
00080902699TRLO0 |
XLON |
|
28/05/2026 |
1487 |
359.40 |
12:35:26 |
00080902717TRLO0 |
XLON |
|
28/05/2026 |
1237 |
358.80 |
12:37:54 |
00080902774TRLO0 |
XLON |
|
28/05/2026 |
1100 |
358.20 |
12:50:13 |
00080903018TRLO0 |
XLON |
|
28/05/2026 |
85 |
357.40 |
12:55:22 |
00080903116TRLO0 |
XLON |
|
28/05/2026 |
2403 |
357.80 |
13:13:24 |
00080903556TRLO0 |
XLON |
|
28/05/2026 |
1205 |
357.80 |
13:19:24 |
00080903867TRLO0 |
XLON |
|
28/05/2026 |
1224 |
357.40 |
13:22:23 |
00080904017TRLO0 |
XLON |
|
28/05/2026 |
194 |
357.40 |
13:22:23 |
00080904016TRLO0 |
XLON |
|
28/05/2026 |
826 |
357.40 |
13:22:23 |
00080904015TRLO0 |
XLON |
|
28/05/2026 |
814 |
357.60 |
13:32:30 |
00080904392TRLO0 |
XLON |
|
28/05/2026 |
98 |
357.60 |
13:32:30 |
00080904391TRLO0 |
XLON |
|
28/05/2026 |
99 |
357.60 |
13:32:30 |
00080904390TRLO0 |
XLON |
|
28/05/2026 |
1027 |
357.60 |
13:35:31 |
00080904453TRLO0 |
XLON |
|
28/05/2026 |
909 |
357.80 |
13:39:55 |
00080904574TRLO0 |
XLON |
|
28/05/2026 |
270 |
357.80 |
13:39:55 |
00080904575TRLO0 |
XLON |
|
28/05/2026 |
1394 |
358.80 |
13:52:06 |
00080905030TRLO0 |
XLON |
|
28/05/2026 |
371 |
358.80 |
13:52:06 |
00080905029TRLO0 |
XLON |
|
28/05/2026 |
1106 |
358.80 |
13:53:21 |
00080905074TRLO0 |
XLON |
|
28/05/2026 |
1577 |
358.40 |
13:54:23 |
00080905114TRLO0 |
XLON |
|
28/05/2026 |
477 |
357.40 |
13:56:47 |
00080905247TRLO0 |
XLON |
|
28/05/2026 |
1100 |
358.60 |
14:06:46 |
00080906080TRLO0 |
XLON |
|
28/05/2026 |
1196 |
358.80 |
14:06:46 |
00080906081TRLO0 |
XLON |
|
28/05/2026 |
1209 |
358.60 |
14:21:07 |
00080906489TRLO0 |
XLON |
|
28/05/2026 |
1056 |
358.60 |
14:21:07 |
00080906488TRLO0 |
XLON |
|
28/05/2026 |
1131 |
358.40 |
14:25:16 |
00080906673TRLO0 |
XLON |
|
28/05/2026 |
99 |
358.00 |
14:25:45 |
00080906680TRLO0 |
XLON |
|
28/05/2026 |
96 |
358.00 |
14:25:45 |
00080906682TRLO0 |
XLON |
|
28/05/2026 |
102 |
358.00 |
14:25:45 |
00080906681TRLO0 |
XLON |
|
28/05/2026 |
815 |
358.00 |
14:25:50 |
00080906687TRLO0 |
XLON |
|
28/05/2026 |
1057 |
357.40 |
14:31:38 |
00080906992TRLO0 |
XLON |
|
28/05/2026 |
1059 |
357.40 |
14:31:38 |
00080906991TRLO0 |
XLON |
|
28/05/2026 |
406 |
357.40 |
14:31:38 |
00080906993TRLO0 |
XLON |
|
28/05/2026 |
706 |
357.40 |
14:31:38 |
00080906994TRLO0 |
XLON |
|
28/05/2026 |
1139 |
357.60 |
14:33:04 |
00080907047TRLO0 |
XLON |
|
28/05/2026 |
120 |
357.40 |
14:39:06 |
00080907353TRLO0 |
XLON |
|
28/05/2026 |
648 |
357.40 |
14:39:06 |
00080907354TRLO0 |
XLON |
|
28/05/2026 |
80 |
359.60 |
14:44:42 |
00080907705TRLO0 |
XLON |
|
28/05/2026 |
438 |
359.60 |
14:44:42 |
00080907706TRLO0 |
XLON |
|
28/05/2026 |
146 |
360.40 |
14:46:41 |
00080907889TRLO0 |
XLON |
|
28/05/2026 |
158 |
360.40 |
14:46:41 |
00080907888TRLO0 |
XLON |
|
28/05/2026 |
153 |
360.40 |
14:46:41 |
00080907887TRLO0 |
XLON |
|
28/05/2026 |
611 |
360.40 |
14:46:41 |
00080907890TRLO0 |
XLON |
|
28/05/2026 |
1086 |
360.00 |
14:46:51 |
00080907927TRLO0 |
XLON |
|
28/05/2026 |
1155 |
360.00 |
14:48:39 |
00080908088TRLO0 |
XLON |
|
28/05/2026 |
776 |
359.40 |
14:49:16 |
00080908123TRLO0 |
XLON |
|
28/05/2026 |
584 |
359.40 |
14:50:13 |
00080908142TRLO0 |
XLON |
|
28/05/2026 |
1036 |
360.00 |
14:57:05 |
00080908428TRLO0 |
XLON |
|
28/05/2026 |
1059 |
360.20 |
14:58:01 |
00080908454TRLO0 |
XLON |
|
28/05/2026 |
1088 |
360.00 |
14:58:01 |
00080908455TRLO0 |
XLON |
|
28/05/2026 |
388 |
360.40 |
15:00:46 |
00080908554TRLO0 |
XLON |
|
28/05/2026 |
772 |
360.80 |
15:03:19 |
00080908635TRLO0 |
XLON |
|
28/05/2026 |
102 |
360.80 |
15:03:19 |
00080908634TRLO0 |
XLON |
|
28/05/2026 |
1067 |
360.40 |
15:04:15 |
00080908694TRLO0 |
XLON |
|
28/05/2026 |
646 |
360.40 |
15:04:15 |
00080908693TRLO0 |
XLON |
|
28/05/2026 |
1025 |
360.40 |
15:07:50 |
00080908964TRLO0 |
XLON |
|
28/05/2026 |
1020 |
360.00 |
15:09:51 |
00080909092TRLO0 |
XLON |
|
28/05/2026 |
614 |
359.40 |
15:12:40 |
00080909239TRLO0 |
XLON |
|
28/05/2026 |
575 |
359.40 |
15:12:40 |
00080909238TRLO0 |
XLON |
|
28/05/2026 |
37 |
359.40 |
15:12:40 |
00080909237TRLO0 |
XLON |
|
28/05/2026 |
1221 |
360.00 |
15:20:21 |
00080911859TRLO0 |
XLON |
|
28/05/2026 |
1016 |
360.00 |
15:25:33 |
00080912257TRLO0 |
XLON |
|
28/05/2026 |
1069 |
360.00 |
15:25:33 |
00080912256TRLO0 |
XLON |
|
28/05/2026 |
1047 |
359.60 |
15:30:14 |
00080912486TRLO0 |
XLON |
|
28/05/2026 |
507 |
359.40 |
15:34:35 |
00080912747TRLO0 |
XLON |
|
28/05/2026 |
429 |
359.40 |
15:35:41 |
00080912866TRLO0 |
XLON |
|
28/05/2026 |
10 |
359.40 |
15:35:41 |
00080912865TRLO0 |
XLON |
|
28/05/2026 |
195 |
359.40 |
15:35:41 |
00080912864TRLO0 |
XLON |
|
28/05/2026 |
1131 |
359.40 |
15:36:53 |
00080912908TRLO0 |
XLON |
|
28/05/2026 |
160 |
359.00 |
15:36:59 |
00080912935TRLO0 |
XLON |
|
28/05/2026 |
980 |
359.00 |
15:37:44 |
00080912965TRLO0 |
XLON |
|
28/05/2026 |
1230 |
359.20 |
15:39:18 |
00080913027TRLO0 |
XLON |
|
28/05/2026 |
1192 |
359.00 |
15:46:42 |
00080913558TRLO0 |
XLON |
|
28/05/2026 |
1038 |
359.00 |
15:46:42 |
00080913559TRLO0 |
XLON |
|
28/05/2026 |
1060 |
359.80 |
15:53:21 |
00080913798TRLO0 |
XLON |
|
28/05/2026 |
87 |
359.80 |
15:55:50 |
00080913871TRLO0 |
XLON |
|
28/05/2026 |
720 |
359.80 |
15:55:50 |
00080913873TRLO0 |
XLON |
|
28/05/2026 |
224 |
359.80 |
15:55:50 |
00080913872TRLO0 |
XLON |
|
28/05/2026 |
329 |
359.60 |
15:57:48 |
00080913996TRLO0 |
XLON |
|
28/05/2026 |
1084 |
360.00 |
16:03:06 |
00080914281TRLO0 |
XLON |
|
28/05/2026 |
26 |
360.00 |
16:05:32 |
00080914525TRLO0 |
XLON |
|
28/05/2026 |
193 |
360.00 |
16:05:32 |
00080914524TRLO0 |
XLON |
|
28/05/2026 |
830 |
360.00 |
16:08:24 |
00080914730TRLO0 |
XLON |
|
28/05/2026 |
406 |
360.00 |
16:08:24 |
00080914729TRLO0 |
XLON |
|
28/05/2026 |
1111 |
360.00 |
16:08:24 |
00080914728TRLO0 |
XLON |
|
28/05/2026 |
17 |
360.00 |
16:08:24 |
00080914727TRLO0 |
XLON |
|
28/05/2026 |
1141 |
360.00 |
16:08:24 |
00080914726TRLO0 |
XLON |
|
28/05/2026 |
1234 |
359.40 |
16:09:21 |
00080914786TRLO0 |
XLON |
|
28/05/2026 |
48 |
359.40 |
16:13:38 |
00080915061TRLO0 |
XLON |
|
28/05/2026 |
1036 |
359.40 |
16:13:38 |
00080915060TRLO0 |
XLON |
|
28/05/2026 |
1013 |
359.40 |
16:14:45 |
00080915149TRLO0 |
XLON |
|
28/05/2026 |
1218 |
359.40 |
16:14:45 |
00080915150TRLO0 |
XLON |
|
28/05/2026 |
953 |
358.60 |
16:18:51 |
00080915352TRLO0 |
XLON |
|
28/05/2026 |
1 |
358.60 |
16:18:51 |
00080915351TRLO0 |
XLON |
|
28/05/2026 |
263 |
358.60 |
16:18:51 |
00080915350TRLO0 |
XLON |
|
28/05/2026 |
141 |
358.60 |
16:22:56 |
00080915611TRLO0 |
XLON |
|
28/05/2026 |
69 |
358.60 |
16:22:56 |
00080915610TRLO0 |
XLON |
|
28/05/2026 |
57 |
358.60 |
16:22:56 |
00080915609TRLO0 |
XLON |
|
28/05/2026 |
161 |
358.60 |
16:22:56 |
00080915608TRLO0 |
XLON |
|
28/05/2026 |
311 |
358.60 |
16:22:56 |
00080915607TRLO0 |
XLON |
|
29/05/2026 |
793 |
361.40 |
08:18:32 |
00080917496TRLO0 |
XLON |
|
29/05/2026 |
1048 |
361.80 |
08:27:41 |
00080917721TRLO0 |
XLON |
|
29/05/2026 |
6 |
361.40 |
08:28:56 |
00080917740TRLO0 |
XLON |
|
29/05/2026 |
357 |
362.40 |
08:46:33 |
00080918495TRLO0 |
XLON |
|
29/05/2026 |
2800 |
362.40 |
08:46:33 |
00080918494TRLO0 |
XLON |
|
29/05/2026 |
645 |
362.40 |
08:46:33 |
00080918493TRLO0 |
XLON |
|
29/05/2026 |
363 |
362.80 |
08:52:00 |
00080918871TRLO0 |
XLON |
|
29/05/2026 |
19 |
362.80 |
08:52:00 |
00080918872TRLO0 |
XLON |
|
29/05/2026 |
460 |
362.80 |
08:53:49 |
00080918986TRLO0 |
XLON |
|
29/05/2026 |
1301 |
364.20 |
08:57:51 |
00080919185TRLO0 |
XLON |
|
29/05/2026 |
202 |
364.20 |
08:57:51 |
00080919184TRLO0 |
XLON |
|
29/05/2026 |
1049 |
364.00 |
08:58:28 |
00080919198TRLO0 |
XLON |
|
29/05/2026 |
1110 |
365.00 |
09:04:56 |
00080919708TRLO0 |
XLON |
|
29/05/2026 |
44 |
365.00 |
09:20:48 |
00080921208TRLO0 |
XLON |
|
29/05/2026 |
69 |
365.00 |
09:20:48 |
00080921207TRLO0 |
XLON |
|
29/05/2026 |
69 |
365.00 |
09:20:48 |
00080921206TRLO0 |
XLON |
|
29/05/2026 |
706 |
365.00 |
09:20:48 |
00080921205TRLO0 |
XLON |
|
29/05/2026 |
1473 |
365.00 |
09:21:11 |
00080921253TRLO0 |
XLON |
|
29/05/2026 |
1222 |
365.00 |
09:30:15 |
00080921907TRLO0 |
XLON |
|
29/05/2026 |
1060 |
365.00 |
09:33:15 |
00080922052TRLO0 |
XLON |
|
29/05/2026 |
1128 |
364.80 |
09:34:07 |
00080922080TRLO0 |
XLON |
|
29/05/2026 |
45 |
364.80 |
09:34:07 |
00080922079TRLO0 |
XLON |
|
29/05/2026 |
21 |
364.80 |
09:34:07 |
00080922078TRLO0 |
XLON |
|
29/05/2026 |
1142 |
364.80 |
09:47:25 |
00080922698TRLO0 |
XLON |
|
29/05/2026 |
219 |
364.80 |
09:47:25 |
00080922700TRLO0 |
XLON |
|
29/05/2026 |
801 |
364.80 |
09:47:25 |
00080922699TRLO0 |
XLON |
|
29/05/2026 |
54 |
364.80 |
09:47:25 |
00080922701TRLO0 |
XLON |
|
29/05/2026 |
1081 |
365.00 |
10:12:08 |
00080923909TRLO0 |
XLON |
|
29/05/2026 |
848 |
365.00 |
10:13:43 |
00080923988TRLO0 |
XLON |
|
29/05/2026 |
69 |
365.00 |
10:13:43 |
00080923987TRLO0 |
XLON |
|
29/05/2026 |
1176 |
365.00 |
10:14:13 |
00080924041TRLO0 |
XLON |
|
29/05/2026 |
1232 |
365.00 |
10:14:13 |
00080924040TRLO0 |
XLON |
|
29/05/2026 |
195 |
365.00 |
10:14:13 |
00080924039TRLO0 |
XLON |
|
29/05/2026 |
6 |
364.80 |
10:27:45 |
00080924510TRLO0 |
XLON |
|
29/05/2026 |
106 |
364.80 |
10:27:45 |
00080924509TRLO0 |
XLON |
|
29/05/2026 |
981 |
365.00 |
10:32:26 |
00080924655TRLO0 |
XLON |
|
29/05/2026 |
519 |
365.00 |
10:34:10 |
00080924715TRLO0 |
XLON |
|
29/05/2026 |
4 |
365.00 |
10:41:24 |
00080925173TRLO0 |
XLON |
|
29/05/2026 |
69 |
365.00 |
10:41:24 |
00080925172TRLO0 |
XLON |
|
29/05/2026 |
1125 |
365.00 |
10:59:22 |
00080926277TRLO0 |
XLON |
|
29/05/2026 |
1064 |
365.00 |
10:59:22 |
00080926276TRLO0 |
XLON |
|
29/05/2026 |
760 |
365.00 |
10:59:22 |
00080926275TRLO0 |
XLON |
|
29/05/2026 |
42 |
365.00 |
11:05:47 |
00080926467TRLO0 |
XLON |
|
29/05/2026 |
109 |
365.00 |
11:05:47 |
00080926466TRLO0 |
XLON |
|
29/05/2026 |
128 |
365.00 |
11:05:47 |
00080926465TRLO0 |
XLON |
|
29/05/2026 |
667 |
365.00 |
11:05:47 |
00080926464TRLO0 |
XLON |
|
29/05/2026 |
7 |
365.00 |
11:05:47 |
00080926468TRLO0 |
XLON |
|
29/05/2026 |
401 |
365.00 |
11:05:49 |
00080926469TRLO0 |
XLON |
|
29/05/2026 |
422 |
365.00 |
11:08:10 |
00080926558TRLO0 |
XLON |
|
29/05/2026 |
646 |
365.00 |
11:08:10 |
00080926557TRLO0 |
XLON |
|
29/05/2026 |
1038 |
365.00 |
11:08:10 |
00080926556TRLO0 |
XLON |
|
29/05/2026 |
1074 |
365.00 |
11:08:10 |
00080926555TRLO0 |
XLON |
|
29/05/2026 |
42 |
365.00 |
11:08:10 |
00080926554TRLO0 |
XLON |
|
29/05/2026 |
190 |
364.80 |
11:12:35 |
00080926716TRLO0 |
XLON |
|
29/05/2026 |
929 |
364.80 |
11:14:34 |
00080926759TRLO0 |
XLON |
|
29/05/2026 |
275 |
364.80 |
11:14:34 |
00080926762TRLO0 |
XLON |
|
29/05/2026 |
208 |
364.80 |
11:14:34 |
00080926761TRLO0 |
XLON |
|
29/05/2026 |
619 |
364.80 |
11:14:34 |
00080926760TRLO0 |
XLON |
|
29/05/2026 |
1071 |
365.00 |
11:45:32 |
00080928307TRLO0 |
XLON |
|
29/05/2026 |
181 |
365.00 |
11:45:32 |
00080928308TRLO0 |
XLON |
|
29/05/2026 |
1253 |
365.00 |
12:21:16 |
00080929851TRLO0 |
XLON |
|
29/05/2026 |
1071 |
365.00 |
12:21:16 |
00080929850TRLO0 |
XLON |
|
29/05/2026 |
1060 |
365.00 |
12:21:16 |
00080929849TRLO0 |
XLON |
|
29/05/2026 |
1089 |
365.00 |
12:21:16 |
00080929848TRLO0 |
XLON |
|
29/05/2026 |
1200 |
365.00 |
12:21:16 |
00080929847TRLO0 |
XLON |
|
29/05/2026 |
1068 |
365.00 |
12:21:16 |
00080929846TRLO0 |
XLON |
|
29/05/2026 |
253 |
365.00 |
12:21:16 |
00080929853TRLO0 |
XLON |
|
29/05/2026 |
1152 |
365.00 |
12:21:16 |
00080929852TRLO0 |
XLON |
|
29/05/2026 |
1191 |
365.00 |
12:21:16 |
00080929854TRLO0 |
XLON |
|
29/05/2026 |
304 |
363.40 |
12:31:26 |
00080930400TRLO0 |
XLON |
|
29/05/2026 |
835 |
363.40 |
12:31:26 |
00080930401TRLO0 |
XLON |
|
29/05/2026 |
1076 |
363.40 |
12:52:41 |
00080930959TRLO0 |
XLON |
|
29/05/2026 |
1235 |
363.40 |
12:52:41 |
00080930960TRLO0 |
XLON |
|
29/05/2026 |
115 |
364.40 |
13:09:16 |
00080931599TRLO0 |
XLON |
|
29/05/2026 |
45 |
364.20 |
13:13:56 |
00080931725TRLO0 |
XLON |
|
29/05/2026 |
45 |
364.20 |
13:13:56 |
00080931724TRLO0 |
XLON |
|
29/05/2026 |
44 |
364.20 |
13:13:56 |
00080931726TRLO0 |
XLON |
|
29/05/2026 |
1188 |
364.20 |
13:18:14 |
00080931821TRLO0 |
XLON |
|
29/05/2026 |
1185 |
364.20 |
13:18:14 |
00080931820TRLO0 |
XLON |
|
29/05/2026 |
665 |
365.00 |
14:14:03 |
00080934143TRLO0 |
XLON |
|
29/05/2026 |
42 |
365.00 |
14:15:51 |
00080934188TRLO0 |
XLON |
|
29/05/2026 |
42 |
365.00 |
14:15:51 |
00080934187TRLO0 |
XLON |
|
29/05/2026 |
286 |
365.00 |
14:15:51 |
00080934186TRLO0 |
XLON |
|
29/05/2026 |
531 |
365.00 |
14:16:53 |
00080934216TRLO0 |
XLON |
|
29/05/2026 |
154 |
365.00 |
14:16:53 |
00080934215TRLO0 |
XLON |
|
29/05/2026 |
1120 |
365.00 |
14:18:59 |
00080934295TRLO0 |
XLON |
|
29/05/2026 |
1150 |
365.00 |
14:18:59 |
00080934294TRLO0 |
XLON |
|
29/05/2026 |
1098 |
365.00 |
14:18:59 |
00080934293TRLO0 |
XLON |
|
29/05/2026 |
1047 |
365.00 |
14:18:59 |
00080934292TRLO0 |
XLON |
|
29/05/2026 |
1106 |
365.00 |
14:18:59 |
00080934291TRLO0 |
XLON |
|
29/05/2026 |
1254 |
365.00 |
14:18:59 |
00080934290TRLO0 |
XLON |
|
29/05/2026 |
1040 |
365.00 |
14:18:59 |
00080934289TRLO0 |
XLON |
|
29/05/2026 |
709 |
365.00 |
14:18:59 |
00080934288TRLO0 |
XLON |
|
29/05/2026 |
1213 |
365.00 |
14:28:08 |
00080934681TRLO0 |
XLON |
|
29/05/2026 |
1166 |
365.00 |
14:28:08 |
00080934680TRLO0 |
XLON |
|
29/05/2026 |
1523 |
364.80 |
14:29:04 |
00080934726TRLO0 |
XLON |
|
29/05/2026 |
979 |
365.00 |
14:35:58 |
00080935381TRLO0 |
XLON |
|
29/05/2026 |
7 |
365.00 |
14:35:58 |
00080935380TRLO0 |
XLON |
|
29/05/2026 |
1182 |
365.00 |
14:35:58 |
00080935379TRLO0 |
XLON |
|
29/05/2026 |
104 |
365.00 |
14:35:58 |
00080935378TRLO0 |
XLON |
|
29/05/2026 |
14 |
365.00 |
14:35:58 |
00080935384TRLO0 |
XLON |
|
29/05/2026 |
314 |
365.00 |
14:35:58 |
00080935383TRLO0 |
XLON |
|
29/05/2026 |
925 |
365.00 |
14:35:58 |
00080935382TRLO0 |
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.
Latest directors dealings
- 35 minutes ago Quantum Base Holdings plc
- 44 minutes ago Johnson Matthey
- 46 minutes ago CT Private Equity Trust
- 1 hour ago 3i Group
- 1 hour ago Unite Group