Transaction in Own Shares
Summary by AI BETAClose X
22 June 2026
Bytes Technology Group plc
("BTG", or the "Company")
Transaction in Own Shares
BTG announces that during the period Monday, 15 June 2026 to Friday, 19 June 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) |
|
15 June 2026 |
100,000 |
358.7522 |
355.20 |
365.40 |
|
16 June 2026 |
100,000 |
352.5725 |
349.20 |
357.00 |
|
17 June 2026 |
100,000 |
352.9160 |
349.20 |
356.60 |
|
18 June 2026 |
125,000 |
349.6041 |
344.80 |
353.80 |
|
19 June 2026 |
100,000 |
355.9931 |
352.60 |
360.80 |
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 233,814,116 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 |
|
15/06/2026 |
2471 |
364.80 |
08:18:57 |
00081247084TRLO0 |
XLON |
|
15/06/2026 |
607 |
365.20 |
08:20:27 |
00081247200TRLO0 |
XLON |
|
15/06/2026 |
45 |
365.20 |
08:20:27 |
00081247199TRLO0 |
XLON |
|
15/06/2026 |
895 |
365.40 |
08:20:27 |
00081247201TRLO0 |
XLON |
|
15/06/2026 |
782 |
365.20 |
08:20:30 |
00081247204TRLO0 |
XLON |
|
15/06/2026 |
841 |
365.20 |
08:20:47 |
00081247283TRLO0 |
XLON |
|
15/06/2026 |
782 |
364.80 |
08:21:00 |
00081247311TRLO0 |
XLON |
|
15/06/2026 |
884 |
364.80 |
08:21:00 |
00081247312TRLO0 |
XLON |
|
15/06/2026 |
828 |
364.80 |
08:27:12 |
00081247893TRLO0 |
XLON |
|
15/06/2026 |
603 |
364.20 |
08:28:36 |
00081248035TRLO0 |
XLON |
|
15/06/2026 |
177 |
364.20 |
08:28:36 |
00081248036TRLO0 |
XLON |
|
15/06/2026 |
507 |
363.80 |
08:38:23 |
00081248967TRLO0 |
XLON |
|
15/06/2026 |
234 |
363.80 |
08:38:31 |
00081248976TRLO0 |
XLON |
|
15/06/2026 |
31 |
363.80 |
08:38:31 |
00081248975TRLO0 |
XLON |
|
15/06/2026 |
494 |
362.80 |
08:55:47 |
00081250623TRLO0 |
XLON |
|
15/06/2026 |
425 |
363.00 |
08:55:47 |
00081250624TRLO0 |
XLON |
|
15/06/2026 |
915 |
363.00 |
09:29:17 |
00081253021TRLO0 |
XLON |
|
15/06/2026 |
863 |
362.60 |
09:46:32 |
00081254001TRLO0 |
XLON |
|
15/06/2026 |
876 |
362.00 |
09:48:13 |
00081254104TRLO0 |
XLON |
|
15/06/2026 |
855 |
361.40 |
10:06:46 |
00081255415TRLO0 |
XLON |
|
15/06/2026 |
769 |
361.40 |
10:19:45 |
00081256682TRLO0 |
XLON |
|
15/06/2026 |
920 |
361.00 |
10:22:58 |
00081256857TRLO0 |
XLON |
|
15/06/2026 |
16 |
361.00 |
10:22:58 |
00081256856TRLO0 |
XLON |
|
15/06/2026 |
768 |
361.00 |
10:22:58 |
00081256855TRLO0 |
XLON |
|
15/06/2026 |
778 |
361.00 |
10:32:50 |
00081257323TRLO0 |
XLON |
|
15/06/2026 |
778 |
360.80 |
10:33:18 |
00081257397TRLO0 |
XLON |
|
15/06/2026 |
917 |
360.40 |
10:40:54 |
00081257729TRLO0 |
XLON |
|
15/06/2026 |
894 |
360.00 |
10:45:13 |
00081257925TRLO0 |
XLON |
|
15/06/2026 |
779 |
359.20 |
10:52:51 |
00081258308TRLO0 |
XLON |
|
15/06/2026 |
886 |
359.20 |
10:52:51 |
00081258307TRLO0 |
XLON |
|
15/06/2026 |
914 |
358.80 |
10:53:20 |
00081258329TRLO0 |
XLON |
|
15/06/2026 |
315 |
358.60 |
10:53:51 |
00081258348TRLO0 |
XLON |
|
15/06/2026 |
603 |
358.60 |
10:53:51 |
00081258347TRLO0 |
XLON |
|
15/06/2026 |
818 |
358.20 |
11:09:51 |
00081259268TRLO0 |
XLON |
|
15/06/2026 |
850 |
358.20 |
11:13:15 |
00081259410TRLO0 |
XLON |
|
15/06/2026 |
752 |
358.20 |
11:13:15 |
00081259409TRLO0 |
XLON |
|
15/06/2026 |
131 |
357.80 |
11:14:00 |
00081259480TRLO0 |
XLON |
|
15/06/2026 |
889 |
357.80 |
11:14:00 |
00081259479TRLO0 |
XLON |
|
15/06/2026 |
920 |
358.00 |
11:22:26 |
00081259761TRLO0 |
XLON |
|
15/06/2026 |
1298 |
357.60 |
11:31:42 |
00081260143TRLO0 |
XLON |
|
15/06/2026 |
861 |
356.40 |
11:38:06 |
00081260399TRLO0 |
XLON |
|
15/06/2026 |
925 |
356.60 |
11:45:25 |
00081260668TRLO0 |
XLON |
|
15/06/2026 |
764 |
356.00 |
12:08:58 |
00081261741TRLO0 |
XLON |
|
15/06/2026 |
828 |
356.00 |
12:08:58 |
00081261740TRLO0 |
XLON |
|
15/06/2026 |
25 |
356.20 |
12:15:58 |
00081262114TRLO0 |
XLON |
|
15/06/2026 |
874 |
356.20 |
12:16:00 |
00081262117TRLO0 |
XLON |
|
15/06/2026 |
833 |
356.00 |
12:17:10 |
00081262166TRLO0 |
XLON |
|
15/06/2026 |
115 |
356.20 |
12:18:10 |
00081262195TRLO0 |
XLON |
|
15/06/2026 |
453 |
356.60 |
12:29:58 |
00081262640TRLO0 |
XLON |
|
15/06/2026 |
333 |
356.60 |
12:29:58 |
00081262641TRLO0 |
XLON |
|
15/06/2026 |
1255 |
356.20 |
12:52:37 |
00081263753TRLO0 |
XLON |
|
15/06/2026 |
882 |
356.20 |
12:52:37 |
00081263754TRLO0 |
XLON |
|
15/06/2026 |
881 |
356.00 |
12:52:37 |
00081263755TRLO0 |
XLON |
|
15/06/2026 |
872 |
356.00 |
13:10:17 |
00081264655TRLO0 |
XLON |
|
15/06/2026 |
913 |
356.80 |
13:18:39 |
00081265121TRLO0 |
XLON |
|
15/06/2026 |
771 |
356.60 |
13:22:39 |
00081265327TRLO0 |
XLON |
|
15/06/2026 |
811 |
356.00 |
13:25:20 |
00081265461TRLO0 |
XLON |
|
15/06/2026 |
754 |
355.60 |
13:27:20 |
00081265558TRLO0 |
XLON |
|
15/06/2026 |
985 |
355.20 |
13:29:55 |
00081265722TRLO0 |
XLON |
|
15/06/2026 |
833 |
355.80 |
13:34:00 |
00081265899TRLO0 |
XLON |
|
15/06/2026 |
776 |
355.40 |
13:38:26 |
00081266034TRLO0 |
XLON |
|
15/06/2026 |
807 |
355.40 |
13:38:26 |
00081266033TRLO0 |
XLON |
|
15/06/2026 |
373 |
355.40 |
13:40:48 |
00081266114TRLO0 |
XLON |
|
15/06/2026 |
769 |
355.80 |
13:49:20 |
00081266525TRLO0 |
XLON |
|
15/06/2026 |
880 |
355.40 |
13:51:42 |
00081266665TRLO0 |
XLON |
|
15/06/2026 |
865 |
357.00 |
14:10:21 |
00081267998TRLO0 |
XLON |
|
15/06/2026 |
1914 |
357.00 |
14:10:21 |
00081267997TRLO0 |
XLON |
|
15/06/2026 |
860 |
357.00 |
14:17:02 |
00081268503TRLO0 |
XLON |
|
15/06/2026 |
1 |
356.80 |
14:17:56 |
00081268532TRLO0 |
XLON |
|
15/06/2026 |
926 |
358.20 |
14:23:57 |
00081268973TRLO0 |
XLON |
|
15/06/2026 |
802 |
358.00 |
14:24:48 |
00081269062TRLO0 |
XLON |
|
15/06/2026 |
803 |
357.40 |
14:27:35 |
00081269215TRLO0 |
XLON |
|
15/06/2026 |
911 |
357.40 |
14:27:35 |
00081269214TRLO0 |
XLON |
|
15/06/2026 |
787 |
358.20 |
14:31:05 |
00081269497TRLO0 |
XLON |
|
15/06/2026 |
967 |
358.00 |
14:32:29 |
00081269633TRLO0 |
XLON |
|
15/06/2026 |
870 |
358.20 |
14:32:29 |
00081269632TRLO0 |
XLON |
|
15/06/2026 |
795 |
359.20 |
14:36:04 |
00081270003TRLO0 |
XLON |
|
15/06/2026 |
807 |
359.20 |
14:36:26 |
00081270050TRLO0 |
XLON |
|
15/06/2026 |
65 |
359.20 |
14:36:26 |
00081270049TRLO0 |
XLON |
|
15/06/2026 |
878 |
359.80 |
14:39:08 |
00081270359TRLO0 |
XLON |
|
15/06/2026 |
52 |
359.60 |
14:40:20 |
00081270454TRLO0 |
XLON |
|
15/06/2026 |
55 |
359.60 |
14:40:20 |
00081270453TRLO0 |
XLON |
|
15/06/2026 |
54 |
359.60 |
14:40:20 |
00081270452TRLO0 |
XLON |
|
15/06/2026 |
754 |
359.60 |
14:40:20 |
00081270455TRLO0 |
XLON |
|
15/06/2026 |
530 |
359.60 |
14:40:58 |
00081270516TRLO0 |
XLON |
|
15/06/2026 |
164 |
359.60 |
14:40:58 |
00081270515TRLO0 |
XLON |
|
15/06/2026 |
1049 |
359.60 |
14:40:58 |
00081270514TRLO0 |
XLON |
|
15/06/2026 |
725 |
358.80 |
14:45:19 |
00081270852TRLO0 |
XLON |
|
15/06/2026 |
828 |
359.20 |
14:45:19 |
00081270853TRLO0 |
XLON |
|
15/06/2026 |
754 |
358.80 |
14:45:19 |
00081270856TRLO0 |
XLON |
|
15/06/2026 |
36 |
358.80 |
14:45:19 |
00081270855TRLO0 |
XLON |
|
15/06/2026 |
85 |
358.80 |
14:45:19 |
00081270854TRLO0 |
XLON |
|
15/06/2026 |
807 |
358.60 |
14:47:56 |
00081271121TRLO0 |
XLON |
|
15/06/2026 |
924 |
358.80 |
14:51:53 |
00081271410TRLO0 |
XLON |
|
15/06/2026 |
851 |
358.60 |
14:52:39 |
00081271452TRLO0 |
XLON |
|
15/06/2026 |
886 |
358.80 |
14:55:42 |
00081271618TRLO0 |
XLON |
|
15/06/2026 |
791 |
358.80 |
14:55:42 |
00081271617TRLO0 |
XLON |
|
15/06/2026 |
1681 |
359.40 |
15:00:00 |
00081272010TRLO0 |
XLON |
|
15/06/2026 |
121 |
359.20 |
15:00:56 |
00081272108TRLO0 |
XLON |
|
15/06/2026 |
172 |
359.20 |
15:00:56 |
00081272107TRLO0 |
XLON |
|
15/06/2026 |
18 |
359.20 |
15:00:56 |
00081272106TRLO0 |
XLON |
|
15/06/2026 |
699 |
359.20 |
15:00:56 |
00081272105TRLO0 |
XLON |
|
15/06/2026 |
62 |
359.20 |
15:00:56 |
00081272104TRLO0 |
XLON |
|
15/06/2026 |
927 |
359.20 |
15:02:56 |
00081272288TRLO0 |
XLON |
|
15/06/2026 |
880 |
358.80 |
15:05:03 |
00081272431TRLO0 |
XLON |
|
15/06/2026 |
839 |
358.20 |
15:07:27 |
00081272631TRLO0 |
XLON |
|
15/06/2026 |
758 |
358.40 |
15:14:17 |
00081273247TRLO0 |
XLON |
|
15/06/2026 |
346 |
358.00 |
15:15:35 |
00081273339TRLO0 |
XLON |
|
15/06/2026 |
758 |
358.00 |
15:15:35 |
00081273338TRLO0 |
XLON |
|
15/06/2026 |
413 |
358.00 |
15:15:35 |
00081273337TRLO0 |
XLON |
|
15/06/2026 |
833 |
358.00 |
15:15:35 |
00081273340TRLO0 |
XLON |
|
15/06/2026 |
680 |
357.40 |
15:23:56 |
00081274138TRLO0 |
XLON |
|
15/06/2026 |
44 |
357.40 |
15:23:56 |
00081274137TRLO0 |
XLON |
|
15/06/2026 |
44 |
357.40 |
15:23:56 |
00081274136TRLO0 |
XLON |
|
15/06/2026 |
128 |
357.40 |
15:23:56 |
00081274140TRLO0 |
XLON |
|
15/06/2026 |
1012 |
357.40 |
15:23:56 |
00081274139TRLO0 |
XLON |
|
15/06/2026 |
856 |
357.00 |
15:24:45 |
00081274197TRLO0 |
XLON |
|
15/06/2026 |
769 |
357.60 |
15:30:48 |
00081274731TRLO0 |
XLON |
|
15/06/2026 |
108 |
358.40 |
15:40:42 |
00081275687TRLO0 |
XLON |
|
15/06/2026 |
1 |
358.60 |
15:41:44 |
00081275835TRLO0 |
XLON |
|
15/06/2026 |
2855 |
358.60 |
15:41:47 |
00081275837TRLO0 |
XLON |
|
15/06/2026 |
259 |
358.60 |
15:41:47 |
00081275838TRLO0 |
XLON |
|
15/06/2026 |
927 |
358.60 |
15:43:25 |
00081275963TRLO0 |
XLON |
|
15/06/2026 |
753 |
358.40 |
15:45:10 |
00081276121TRLO0 |
XLON |
|
15/06/2026 |
230 |
358.80 |
15:49:05 |
00081276519TRLO0 |
XLON |
|
15/06/2026 |
184 |
358.80 |
15:49:05 |
00081276518TRLO0 |
XLON |
|
15/06/2026 |
190 |
358.80 |
15:49:05 |
00081276517TRLO0 |
XLON |
|
15/06/2026 |
33 |
358.80 |
15:49:05 |
00081276516TRLO0 |
XLON |
|
15/06/2026 |
902 |
358.40 |
15:49:12 |
00081276537TRLO0 |
XLON |
|
15/06/2026 |
783 |
357.20 |
15:50:43 |
00081276718TRLO0 |
XLON |
|
15/06/2026 |
917 |
357.20 |
15:52:43 |
00081277040TRLO0 |
XLON |
|
15/06/2026 |
806 |
357.40 |
15:56:09 |
00081277501TRLO0 |
XLON |
|
15/06/2026 |
27 |
357.40 |
15:56:09 |
00081277502TRLO0 |
XLON |
|
15/06/2026 |
56 |
357.40 |
15:58:09 |
00081277675TRLO0 |
XLON |
|
15/06/2026 |
222 |
357.40 |
15:58:09 |
00081277674TRLO0 |
XLON |
|
15/06/2026 |
617 |
357.40 |
15:58:09 |
00081277673TRLO0 |
XLON |
|
15/06/2026 |
865 |
357.20 |
16:00:09 |
00081277926TRLO0 |
XLON |
|
15/06/2026 |
879 |
357.20 |
16:03:46 |
00081278304TRLO0 |
XLON |
|
15/06/2026 |
901 |
357.00 |
16:07:31 |
00081278648TRLO0 |
XLON |
|
15/06/2026 |
237 |
356.80 |
16:07:31 |
00081278649TRLO0 |
XLON |
|
15/06/2026 |
19 |
357.40 |
16:11:30 |
00081279241TRLO0 |
XLON |
|
15/06/2026 |
320 |
357.40 |
16:11:33 |
00081279252TRLO0 |
XLON |
|
15/06/2026 |
24 |
358.00 |
16:13:15 |
00081279553TRLO0 |
XLON |
|
15/06/2026 |
791 |
358.00 |
16:13:15 |
00081279552TRLO0 |
XLON |
|
15/06/2026 |
929 |
357.40 |
16:13:29 |
00081279591TRLO0 |
XLON |
|
15/06/2026 |
416 |
357.40 |
16:13:29 |
00081279590TRLO0 |
XLON |
|
15/06/2026 |
1142 |
357.40 |
16:16:56 |
00081279962TRLO0 |
XLON |
|
15/06/2026 |
22 |
357.40 |
16:17:56 |
00081280094TRLO0 |
XLON |
|
15/06/2026 |
114 |
357.40 |
16:17:56 |
00081280093TRLO0 |
XLON |
|
15/06/2026 |
257 |
357.40 |
16:17:56 |
00081280092TRLO0 |
XLON |
|
15/06/2026 |
6 |
357.00 |
16:18:32 |
00081280143TRLO0 |
XLON |
|
15/06/2026 |
128 |
357.00 |
16:18:32 |
00081280142TRLO0 |
XLON |
|
15/06/2026 |
621 |
357.00 |
16:18:32 |
00081280144TRLO0 |
XLON |
|
15/06/2026 |
630 |
357.00 |
16:21:14 |
00081280555TRLO0 |
XLON |
|
15/06/2026 |
510 |
357.00 |
16:22:57 |
00081280857TRLO0 |
XLON |
|
16/06/2026 |
911 |
357.00 |
08:14:17 |
00081283746TRLO0 |
XLON |
|
16/06/2026 |
874 |
357.00 |
08:14:17 |
00081283745TRLO0 |
XLON |
|
16/06/2026 |
919 |
356.20 |
08:16:12 |
00081283842TRLO0 |
XLON |
|
16/06/2026 |
822 |
355.80 |
08:17:30 |
00081283870TRLO0 |
XLON |
|
16/06/2026 |
130 |
355.00 |
08:21:54 |
00081283951TRLO0 |
XLON |
|
16/06/2026 |
715 |
355.00 |
08:21:54 |
00081283950TRLO0 |
XLON |
|
16/06/2026 |
506 |
354.20 |
08:31:48 |
00081284368TRLO0 |
XLON |
|
16/06/2026 |
338 |
354.20 |
08:33:40 |
00081284454TRLO0 |
XLON |
|
16/06/2026 |
275 |
353.00 |
08:44:10 |
00081284836TRLO0 |
XLON |
|
16/06/2026 |
181 |
353.00 |
08:44:16 |
00081284837TRLO0 |
XLON |
|
16/06/2026 |
451 |
353.00 |
08:44:23 |
00081284839TRLO0 |
XLON |
|
16/06/2026 |
411 |
354.40 |
09:00:09 |
00081285314TRLO0 |
XLON |
|
16/06/2026 |
123 |
354.40 |
09:00:09 |
00081285313TRLO0 |
XLON |
|
16/06/2026 |
835 |
354.40 |
09:04:10 |
00081285411TRLO0 |
XLON |
|
16/06/2026 |
912 |
355.00 |
09:17:07 |
00081285829TRLO0 |
XLON |
|
16/06/2026 |
905 |
354.60 |
09:23:43 |
00081286023TRLO0 |
XLON |
|
16/06/2026 |
1028 |
354.80 |
09:23:43 |
00081286024TRLO0 |
XLON |
|
16/06/2026 |
33 |
354.00 |
09:32:44 |
00081286349TRLO0 |
XLON |
|
16/06/2026 |
805 |
354.00 |
09:35:03 |
00081286438TRLO0 |
XLON |
|
16/06/2026 |
917 |
354.00 |
09:44:33 |
00081286761TRLO0 |
XLON |
|
16/06/2026 |
766 |
354.20 |
10:02:21 |
00081287486TRLO0 |
XLON |
|
16/06/2026 |
1047 |
353.60 |
10:07:02 |
00081287637TRLO0 |
XLON |
|
16/06/2026 |
598 |
353.40 |
10:09:37 |
00081287723TRLO0 |
XLON |
|
16/06/2026 |
767 |
353.40 |
10:16:46 |
00081287936TRLO0 |
XLON |
|
16/06/2026 |
154 |
353.40 |
10:16:46 |
00081287935TRLO0 |
XLON |
|
16/06/2026 |
854 |
353.60 |
10:43:03 |
00081288620TRLO0 |
XLON |
|
16/06/2026 |
929 |
353.60 |
10:55:19 |
00081289117TRLO0 |
XLON |
|
16/06/2026 |
908 |
353.40 |
11:00:34 |
00081289285TRLO0 |
XLON |
|
16/06/2026 |
812 |
353.40 |
11:04:55 |
00081289387TRLO0 |
XLON |
|
16/06/2026 |
151 |
353.40 |
11:06:25 |
00081289415TRLO0 |
XLON |
|
16/06/2026 |
701 |
353.40 |
11:11:51 |
00081289534TRLO0 |
XLON |
|
16/06/2026 |
883 |
353.00 |
11:14:13 |
00081289635TRLO0 |
XLON |
|
16/06/2026 |
786 |
352.40 |
11:22:13 |
00081289915TRLO0 |
XLON |
|
16/06/2026 |
277 |
352.00 |
11:38:58 |
00081290329TRLO0 |
XLON |
|
16/06/2026 |
581 |
352.00 |
11:45:43 |
00081290471TRLO0 |
XLON |
|
16/06/2026 |
1282 |
352.00 |
12:03:55 |
00081290835TRLO0 |
XLON |
|
16/06/2026 |
921 |
352.20 |
12:11:56 |
00081291010TRLO0 |
XLON |
|
16/06/2026 |
789 |
352.20 |
12:18:03 |
00081291174TRLO0 |
XLON |
|
16/06/2026 |
824 |
352.20 |
12:18:03 |
00081291175TRLO0 |
XLON |
|
16/06/2026 |
106 |
352.20 |
12:31:03 |
00081291413TRLO0 |
XLON |
|
16/06/2026 |
768 |
352.20 |
12:31:13 |
00081291417TRLO0 |
XLON |
|
16/06/2026 |
1 |
352.20 |
12:31:23 |
00081291418TRLO0 |
XLON |
|
16/06/2026 |
52 |
352.20 |
12:32:09 |
00081291439TRLO0 |
XLON |
|
16/06/2026 |
1615 |
352.40 |
12:49:17 |
00081291728TRLO0 |
XLON |
|
16/06/2026 |
963 |
352.20 |
12:57:10 |
00081291912TRLO0 |
XLON |
|
16/06/2026 |
888 |
353.40 |
13:07:14 |
00081292264TRLO0 |
XLON |
|
16/06/2026 |
822 |
354.00 |
13:20:34 |
00081292715TRLO0 |
XLON |
|
16/06/2026 |
956 |
353.80 |
13:21:25 |
00081292765TRLO0 |
XLON |
|
16/06/2026 |
784 |
353.60 |
13:25:25 |
00081292922TRLO0 |
XLON |
|
16/06/2026 |
827 |
353.80 |
13:25:25 |
00081292921TRLO0 |
XLON |
|
16/06/2026 |
909 |
353.40 |
13:38:24 |
00081293333TRLO0 |
XLON |
|
16/06/2026 |
757 |
353.40 |
13:38:24 |
00081293334TRLO0 |
XLON |
|
16/06/2026 |
778 |
353.00 |
13:39:19 |
00081293400TRLO0 |
XLON |
|
16/06/2026 |
811 |
353.00 |
13:46:28 |
00081293719TRLO0 |
XLON |
|
16/06/2026 |
879 |
352.80 |
13:49:09 |
00081293817TRLO0 |
XLON |
|
16/06/2026 |
933 |
352.20 |
13:53:10 |
00081294007TRLO0 |
XLON |
|
16/06/2026 |
36 |
353.00 |
13:56:38 |
00081294130TRLO0 |
XLON |
|
16/06/2026 |
925 |
353.00 |
14:00:15 |
00081294241TRLO0 |
XLON |
|
16/06/2026 |
937 |
353.00 |
14:00:15 |
00081294240TRLO0 |
XLON |
|
16/06/2026 |
792 |
353.00 |
14:00:15 |
00081294239TRLO0 |
XLON |
|
16/06/2026 |
866 |
353.00 |
14:00:15 |
00081294238TRLO0 |
XLON |
|
16/06/2026 |
164 |
353.00 |
14:05:54 |
00081294419TRLO0 |
XLON |
|
16/06/2026 |
98 |
353.00 |
14:05:54 |
00081294418TRLO0 |
XLON |
|
16/06/2026 |
3496 |
353.00 |
14:06:16 |
00081294428TRLO0 |
XLON |
|
16/06/2026 |
42 |
353.00 |
14:10:19 |
00081294551TRLO0 |
XLON |
|
16/06/2026 |
42 |
353.00 |
14:10:19 |
00081294550TRLO0 |
XLON |
|
16/06/2026 |
1115 |
353.80 |
14:12:01 |
00081294585TRLO0 |
XLON |
|
16/06/2026 |
883 |
353.80 |
14:12:01 |
00081294586TRLO0 |
XLON |
|
16/06/2026 |
956 |
353.40 |
14:15:37 |
00081294727TRLO0 |
XLON |
|
16/06/2026 |
48 |
353.00 |
14:21:07 |
00081295021TRLO0 |
XLON |
|
16/06/2026 |
49 |
353.00 |
14:21:07 |
00081295020TRLO0 |
XLON |
|
16/06/2026 |
824 |
353.00 |
14:21:07 |
00081295023TRLO0 |
XLON |
|
16/06/2026 |
748 |
353.00 |
14:21:07 |
00081295022TRLO0 |
XLON |
|
16/06/2026 |
832 |
353.60 |
14:28:47 |
00081295416TRLO0 |
XLON |
|
16/06/2026 |
803 |
353.40 |
14:28:55 |
00081295422TRLO0 |
XLON |
|
16/06/2026 |
850 |
353.20 |
14:30:42 |
00081295488TRLO0 |
XLON |
|
16/06/2026 |
797 |
352.60 |
14:31:05 |
00081295527TRLO0 |
XLON |
|
16/06/2026 |
896 |
352.60 |
14:31:05 |
00081295526TRLO0 |
XLON |
|
16/06/2026 |
1049 |
352.00 |
14:31:20 |
00081295544TRLO0 |
XLON |
|
16/06/2026 |
919 |
351.60 |
14:32:26 |
00081295608TRLO0 |
XLON |
|
16/06/2026 |
795 |
351.00 |
14:33:39 |
00081295667TRLO0 |
XLON |
|
16/06/2026 |
885 |
351.20 |
14:33:48 |
00081295671TRLO0 |
XLON |
|
16/06/2026 |
1435 |
351.80 |
14:35:12 |
00081295788TRLO0 |
XLON |
|
16/06/2026 |
2773 |
351.80 |
14:36:16 |
00081295838TRLO0 |
XLON |
|
16/06/2026 |
904 |
351.80 |
14:36:16 |
00081295839TRLO0 |
XLON |
|
16/06/2026 |
786 |
352.00 |
14:37:41 |
00081295905TRLO0 |
XLON |
|
16/06/2026 |
52 |
351.80 |
14:38:31 |
00081295923TRLO0 |
XLON |
|
16/06/2026 |
54 |
351.80 |
14:38:31 |
00081295922TRLO0 |
XLON |
|
16/06/2026 |
53 |
351.80 |
14:38:31 |
00081295921TRLO0 |
XLON |
|
16/06/2026 |
775 |
351.80 |
14:38:34 |
00081295928TRLO0 |
XLON |
|
16/06/2026 |
96 |
352.80 |
14:41:37 |
00081296117TRLO0 |
XLON |
|
16/06/2026 |
910 |
353.00 |
14:42:14 |
00081296152TRLO0 |
XLON |
|
16/06/2026 |
764 |
353.80 |
14:45:45 |
00081296288TRLO0 |
XLON |
|
16/06/2026 |
850 |
353.80 |
14:45:45 |
00081296287TRLO0 |
XLON |
|
16/06/2026 |
813 |
354.60 |
14:49:50 |
00081296499TRLO0 |
XLON |
|
16/06/2026 |
759 |
354.80 |
14:49:50 |
00081296500TRLO0 |
XLON |
|
16/06/2026 |
856 |
354.20 |
14:50:38 |
00081296539TRLO0 |
XLON |
|
16/06/2026 |
882 |
354.00 |
14:52:40 |
00081296659TRLO0 |
XLON |
|
16/06/2026 |
896 |
353.80 |
14:54:55 |
00081296778TRLO0 |
XLON |
|
16/06/2026 |
871 |
354.20 |
14:58:56 |
00081297075TRLO0 |
XLON |
|
16/06/2026 |
872 |
354.00 |
14:59:58 |
00081297111TRLO0 |
XLON |
|
16/06/2026 |
888 |
353.00 |
15:04:11 |
00081297275TRLO0 |
XLON |
|
16/06/2026 |
848 |
352.40 |
15:05:51 |
00081297436TRLO0 |
XLON |
|
16/06/2026 |
140 |
352.60 |
15:05:51 |
00081297438TRLO0 |
XLON |
|
16/06/2026 |
730 |
352.60 |
15:05:51 |
00081297437TRLO0 |
XLON |
|
16/06/2026 |
774 |
351.20 |
15:10:29 |
00081297713TRLO0 |
XLON |
|
16/06/2026 |
808 |
350.80 |
15:14:17 |
00081298083TRLO0 |
XLON |
|
16/06/2026 |
11 |
350.20 |
15:14:26 |
00081298107TRLO0 |
XLON |
|
16/06/2026 |
888 |
350.20 |
15:15:47 |
00081298181TRLO0 |
XLON |
|
16/06/2026 |
472 |
349.40 |
15:23:59 |
00081298824TRLO0 |
XLON |
|
16/06/2026 |
305 |
349.40 |
15:24:13 |
00081298838TRLO0 |
XLON |
|
16/06/2026 |
861 |
349.20 |
15:24:22 |
00081298868TRLO0 |
XLON |
|
16/06/2026 |
884 |
349.20 |
15:31:52 |
00081299371TRLO0 |
XLON |
|
16/06/2026 |
434 |
349.40 |
15:34:03 |
00081299582TRLO0 |
XLON |
|
16/06/2026 |
830 |
349.40 |
15:34:03 |
00081299581TRLO0 |
XLON |
|
16/06/2026 |
429 |
349.40 |
15:34:03 |
00081299583TRLO0 |
XLON |
|
16/06/2026 |
605 |
349.40 |
15:36:32 |
00081299759TRLO0 |
XLON |
|
16/06/2026 |
327 |
349.40 |
15:36:32 |
00081299758TRLO0 |
XLON |
|
16/06/2026 |
878 |
350.20 |
15:40:09 |
00081299958TRLO0 |
XLON |
|
16/06/2026 |
889 |
350.20 |
15:44:15 |
00081300189TRLO0 |
XLON |
|
16/06/2026 |
784 |
350.20 |
15:44:15 |
00081300188TRLO0 |
XLON |
|
16/06/2026 |
95 |
350.20 |
15:46:15 |
00081300302TRLO0 |
XLON |
|
16/06/2026 |
159 |
350.20 |
15:46:15 |
00081300301TRLO0 |
XLON |
|
16/06/2026 |
67 |
350.20 |
15:46:15 |
00081300303TRLO0 |
XLON |
|
16/06/2026 |
758 |
349.80 |
15:46:34 |
00081300319TRLO0 |
XLON |
|
16/06/2026 |
155 |
350.00 |
15:51:12 |
00081300486TRLO0 |
XLON |
|
16/06/2026 |
1022 |
350.00 |
15:51:25 |
00081300498TRLO0 |
XLON |
|
16/06/2026 |
100 |
350.20 |
15:54:25 |
00081300610TRLO0 |
XLON |
|
16/06/2026 |
882 |
350.20 |
15:54:25 |
00081300611TRLO0 |
XLON |
|
16/06/2026 |
831 |
350.00 |
15:54:33 |
00081300618TRLO0 |
XLON |
|
16/06/2026 |
808 |
350.20 |
15:58:51 |
00081300894TRLO0 |
XLON |
|
16/06/2026 |
223 |
350.20 |
16:00:51 |
00081301036TRLO0 |
XLON |
|
16/06/2026 |
194 |
350.20 |
16:00:51 |
00081301035TRLO0 |
XLON |
|
16/06/2026 |
165 |
350.20 |
16:00:51 |
00081301037TRLO0 |
XLON |
|
16/06/2026 |
88 |
350.60 |
16:01:56 |
00081301094TRLO0 |
XLON |
|
16/06/2026 |
44 |
350.60 |
16:01:56 |
00081301093TRLO0 |
XLON |
|
16/06/2026 |
814 |
350.60 |
16:02:20 |
00081301105TRLO0 |
XLON |
|
16/06/2026 |
841 |
350.60 |
16:03:20 |
00081301201TRLO0 |
XLON |
|
16/06/2026 |
859 |
350.60 |
16:04:50 |
00081301304TRLO0 |
XLON |
|
16/06/2026 |
798 |
351.20 |
16:07:50 |
00081301450TRLO0 |
XLON |
|
16/06/2026 |
172 |
351.00 |
16:10:08 |
00081301565TRLO0 |
XLON |
|
16/06/2026 |
708 |
351.00 |
16:10:08 |
00081301564TRLO0 |
XLON |
|
16/06/2026 |
500 |
351.00 |
16:14:05 |
00081301802TRLO0 |
XLON |
|
16/06/2026 |
215 |
351.00 |
16:14:05 |
00081301801TRLO0 |
XLON |
|
16/06/2026 |
200 |
351.00 |
16:14:05 |
00081301800TRLO0 |
XLON |
|
16/06/2026 |
925 |
351.20 |
16:17:42 |
00081302056TRLO0 |
XLON |
|
16/06/2026 |
832 |
351.40 |
16:21:21 |
00081302281TRLO0 |
XLON |
|
16/06/2026 |
542 |
351.40 |
16:23:06 |
00081302411TRLO0 |
XLON |
|
17/06/2026 |
917 |
351.40 |
08:20:58 |
00081304609TRLO0 |
XLON |
|
17/06/2026 |
844 |
350.60 |
08:38:01 |
00081305290TRLO0 |
XLON |
|
17/06/2026 |
210 |
351.80 |
08:53:26 |
00081305911TRLO0 |
XLON |
|
17/06/2026 |
619 |
351.80 |
08:53:26 |
00081305912TRLO0 |
XLON |
|
17/06/2026 |
905 |
351.40 |
08:57:29 |
00081306169TRLO0 |
XLON |
|
17/06/2026 |
819 |
351.40 |
09:07:36 |
00081306594TRLO0 |
XLON |
|
17/06/2026 |
965 |
351.40 |
09:14:26 |
00081306972TRLO0 |
XLON |
|
17/06/2026 |
971 |
351.40 |
09:22:40 |
00081307369TRLO0 |
XLON |
|
17/06/2026 |
14 |
351.40 |
09:22:40 |
00081307370TRLO0 |
XLON |
|
17/06/2026 |
941 |
350.80 |
09:32:07 |
00081307706TRLO0 |
XLON |
|
17/06/2026 |
951 |
350.40 |
09:41:15 |
00081308159TRLO0 |
XLON |
|
17/06/2026 |
940 |
350.20 |
09:58:20 |
00081308841TRLO0 |
XLON |
|
17/06/2026 |
935 |
349.20 |
10:06:51 |
00081309157TRLO0 |
XLON |
|
17/06/2026 |
233 |
349.40 |
10:17:35 |
00081309469TRLO0 |
XLON |
|
17/06/2026 |
6 |
349.40 |
10:17:35 |
00081309468TRLO0 |
XLON |
|
17/06/2026 |
594 |
349.40 |
10:17:35 |
00081309467TRLO0 |
XLON |
|
17/06/2026 |
957 |
349.40 |
10:17:35 |
00081309466TRLO0 |
XLON |
|
17/06/2026 |
6 |
349.40 |
10:17:35 |
00081309465TRLO0 |
XLON |
|
17/06/2026 |
1346 |
349.40 |
10:17:35 |
00081309470TRLO0 |
XLON |
|
17/06/2026 |
1053 |
350.00 |
10:29:52 |
00081309938TRLO0 |
XLON |
|
17/06/2026 |
15 |
350.00 |
10:29:52 |
00081309937TRLO0 |
XLON |
|
17/06/2026 |
15 |
350.00 |
10:29:52 |
00081309936TRLO0 |
XLON |
|
17/06/2026 |
1017 |
350.00 |
10:29:52 |
00081309939TRLO0 |
XLON |
|
17/06/2026 |
913 |
349.60 |
10:34:11 |
00081310100TRLO0 |
XLON |
|
17/06/2026 |
841 |
349.60 |
10:34:11 |
00081310101TRLO0 |
XLON |
|
17/06/2026 |
871 |
351.20 |
10:48:23 |
00081310736TRLO0 |
XLON |
|
17/06/2026 |
834 |
351.00 |
10:48:34 |
00081310759TRLO0 |
XLON |
|
17/06/2026 |
113 |
351.00 |
10:48:34 |
00081310758TRLO0 |
XLON |
|
17/06/2026 |
25 |
350.20 |
10:58:03 |
00081311009TRLO0 |
XLON |
|
17/06/2026 |
20 |
350.20 |
10:58:03 |
00081311010TRLO0 |
XLON |
|
17/06/2026 |
25 |
350.20 |
10:58:33 |
00081311027TRLO0 |
XLON |
|
17/06/2026 |
66 |
350.20 |
10:58:33 |
00081311028TRLO0 |
XLON |
|
17/06/2026 |
56 |
350.20 |
10:59:01 |
00081311037TRLO0 |
XLON |
|
17/06/2026 |
161 |
350.60 |
10:59:44 |
00081311058TRLO0 |
XLON |
|
17/06/2026 |
704 |
350.60 |
11:00:13 |
00081311074TRLO0 |
XLON |
|
17/06/2026 |
930 |
350.00 |
11:12:42 |
00081311476TRLO0 |
XLON |
|
17/06/2026 |
804 |
350.00 |
11:12:42 |
00081311475TRLO0 |
XLON |
|
17/06/2026 |
164 |
350.40 |
11:12:42 |
00081311478TRLO0 |
XLON |
|
17/06/2026 |
817 |
350.40 |
11:12:42 |
00081311477TRLO0 |
XLON |
|
17/06/2026 |
921 |
350.00 |
11:14:01 |
00081311494TRLO0 |
XLON |
|
17/06/2026 |
1 |
351.40 |
11:44:56 |
00081312392TRLO0 |
XLON |
|
17/06/2026 |
402 |
351.60 |
11:44:56 |
00081312393TRLO0 |
XLON |
|
17/06/2026 |
33 |
351.60 |
11:51:47 |
00081312542TRLO0 |
XLON |
|
17/06/2026 |
33 |
351.60 |
11:51:47 |
00081312541TRLO0 |
XLON |
|
17/06/2026 |
744 |
351.60 |
11:51:47 |
00081312540TRLO0 |
XLON |
|
17/06/2026 |
823 |
351.60 |
11:51:47 |
00081312539TRLO0 |
XLON |
|
17/06/2026 |
733 |
351.60 |
11:51:47 |
00081312538TRLO0 |
XLON |
|
17/06/2026 |
150 |
351.60 |
11:51:55 |
00081312547TRLO0 |
XLON |
|
17/06/2026 |
958 |
351.60 |
11:51:55 |
00081312546TRLO0 |
XLON |
|
17/06/2026 |
814 |
351.40 |
11:53:51 |
00081312601TRLO0 |
XLON |
|
17/06/2026 |
804 |
352.00 |
12:07:27 |
00081313459TRLO0 |
XLON |
|
17/06/2026 |
225 |
351.60 |
12:08:59 |
00081313501TRLO0 |
XLON |
|
17/06/2026 |
974 |
352.40 |
12:15:07 |
00081313758TRLO0 |
XLON |
|
17/06/2026 |
866 |
352.00 |
12:15:11 |
00081313760TRLO0 |
XLON |
|
17/06/2026 |
990 |
351.80 |
12:15:58 |
00081313815TRLO0 |
XLON |
|
17/06/2026 |
344 |
351.80 |
12:19:27 |
00081314148TRLO0 |
XLON |
|
17/06/2026 |
107 |
351.80 |
12:19:27 |
00081314147TRLO0 |
XLON |
|
17/06/2026 |
122 |
351.80 |
12:19:27 |
00081314146TRLO0 |
XLON |
|
17/06/2026 |
45 |
352.00 |
12:29:30 |
00081314659TRLO0 |
XLON |
|
17/06/2026 |
1000 |
352.00 |
12:29:57 |
00081314685TRLO0 |
XLON |
|
17/06/2026 |
758 |
352.00 |
12:29:57 |
00081314684TRLO0 |
XLON |
|
17/06/2026 |
45 |
352.00 |
12:29:57 |
00081314683TRLO0 |
XLON |
|
17/06/2026 |
743 |
352.60 |
12:46:27 |
00081315199TRLO0 |
XLON |
|
17/06/2026 |
138 |
352.60 |
12:46:27 |
00081315198TRLO0 |
XLON |
|
17/06/2026 |
852 |
352.40 |
12:47:27 |
00081315223TRLO0 |
XLON |
|
17/06/2026 |
878 |
352.60 |
12:47:27 |
00081315222TRLO0 |
XLON |
|
17/06/2026 |
950 |
353.00 |
12:52:14 |
00081315330TRLO0 |
XLON |
|
17/06/2026 |
887 |
353.00 |
12:58:35 |
00081315691TRLO0 |
XLON |
|
17/06/2026 |
151 |
353.40 |
13:04:29 |
00081315834TRLO0 |
XLON |
|
17/06/2026 |
82 |
353.40 |
13:04:29 |
00081315833TRLO0 |
XLON |
|
17/06/2026 |
130 |
353.40 |
13:04:29 |
00081315832TRLO0 |
XLON |
|
17/06/2026 |
5 |
353.40 |
13:04:29 |
00081315831TRLO0 |
XLON |
|
17/06/2026 |
964 |
353.00 |
13:06:32 |
00081315870TRLO0 |
XLON |
|
17/06/2026 |
893 |
353.00 |
13:15:12 |
00081316141TRLO0 |
XLON |
|
17/06/2026 |
731 |
353.60 |
13:33:20 |
00081316658TRLO0 |
XLON |
|
17/06/2026 |
153 |
353.60 |
13:33:20 |
00081316657TRLO0 |
XLON |
|
17/06/2026 |
959 |
353.60 |
13:33:20 |
00081316656TRLO0 |
XLON |
|
17/06/2026 |
568 |
353.60 |
13:33:20 |
00081316655TRLO0 |
XLON |
|
17/06/2026 |
427 |
353.60 |
13:33:20 |
00081316654TRLO0 |
XLON |
|
17/06/2026 |
829 |
353.60 |
13:33:20 |
00081316653TRLO0 |
XLON |
|
17/06/2026 |
15 |
353.60 |
13:34:13 |
00081316692TRLO0 |
XLON |
|
17/06/2026 |
174 |
353.60 |
13:35:13 |
00081316712TRLO0 |
XLON |
|
17/06/2026 |
122 |
353.60 |
13:35:13 |
00081316711TRLO0 |
XLON |
|
17/06/2026 |
9 |
353.60 |
13:35:13 |
00081316713TRLO0 |
XLON |
|
17/06/2026 |
873 |
353.60 |
13:37:16 |
00081316778TRLO0 |
XLON |
|
17/06/2026 |
968 |
354.00 |
13:45:15 |
00081316953TRLO0 |
XLON |
|
17/06/2026 |
149 |
354.00 |
13:48:19 |
00081317028TRLO0 |
XLON |
|
17/06/2026 |
666 |
354.00 |
13:48:19 |
00081317027TRLO0 |
XLON |
|
17/06/2026 |
1205 |
353.60 |
13:48:36 |
00081317039TRLO0 |
XLON |
|
17/06/2026 |
995 |
353.60 |
13:57:36 |
00081317251TRLO0 |
XLON |
|
17/06/2026 |
1 |
353.20 |
13:59:26 |
00081317298TRLO0 |
XLON |
|
17/06/2026 |
911 |
354.00 |
14:00:38 |
00081317333TRLO0 |
XLON |
|
17/06/2026 |
870 |
353.80 |
14:00:38 |
00081317334TRLO0 |
XLON |
|
17/06/2026 |
769 |
353.80 |
14:01:19 |
00081317353TRLO0 |
XLON |
|
17/06/2026 |
61 |
353.80 |
14:01:19 |
00081317352TRLO0 |
XLON |
|
17/06/2026 |
898 |
353.80 |
14:06:15 |
00081317482TRLO0 |
XLON |
|
17/06/2026 |
942 |
353.80 |
14:06:15 |
00081317481TRLO0 |
XLON |
|
17/06/2026 |
118 |
353.80 |
14:12:15 |
00081317626TRLO0 |
XLON |
|
17/06/2026 |
186 |
353.80 |
14:12:15 |
00081317625TRLO0 |
XLON |
|
17/06/2026 |
183 |
353.80 |
14:12:15 |
00081317624TRLO0 |
XLON |
|
17/06/2026 |
919 |
354.80 |
14:20:58 |
00081317898TRLO0 |
XLON |
|
17/06/2026 |
58 |
355.20 |
14:22:38 |
00081317948TRLO0 |
XLON |
|
17/06/2026 |
58 |
355.20 |
14:22:38 |
00081317947TRLO0 |
XLON |
|
17/06/2026 |
705 |
355.20 |
14:22:39 |
00081317949TRLO0 |
XLON |
|
17/06/2026 |
836 |
355.20 |
14:24:58 |
00081318034TRLO0 |
XLON |
|
17/06/2026 |
22 |
355.20 |
14:24:58 |
00081318033TRLO0 |
XLON |
|
17/06/2026 |
1138 |
355.00 |
14:26:16 |
00081318160TRLO0 |
XLON |
|
17/06/2026 |
902 |
354.60 |
14:30:01 |
00081318259TRLO0 |
XLON |
|
17/06/2026 |
995 |
354.60 |
14:30:01 |
00081318260TRLO0 |
XLON |
|
17/06/2026 |
970 |
353.60 |
14:31:37 |
00081318346TRLO0 |
XLON |
|
17/06/2026 |
995 |
353.20 |
14:33:04 |
00081318389TRLO0 |
XLON |
|
17/06/2026 |
162 |
353.20 |
14:35:05 |
00081318460TRLO0 |
XLON |
|
17/06/2026 |
1064 |
352.80 |
14:35:53 |
00081318495TRLO0 |
XLON |
|
17/06/2026 |
942 |
352.20 |
14:37:02 |
00081318592TRLO0 |
XLON |
|
17/06/2026 |
908 |
354.40 |
14:43:10 |
00081318769TRLO0 |
XLON |
|
17/06/2026 |
241 |
354.80 |
14:45:33 |
00081318893TRLO0 |
XLON |
|
17/06/2026 |
902 |
354.80 |
14:45:33 |
00081318892TRLO0 |
XLON |
|
17/06/2026 |
210 |
355.00 |
14:45:47 |
00081318910TRLO0 |
XLON |
|
17/06/2026 |
981 |
356.20 |
14:47:50 |
00081318971TRLO0 |
XLON |
|
17/06/2026 |
995 |
356.60 |
14:48:38 |
00081319015TRLO0 |
XLON |
|
17/06/2026 |
270 |
356.60 |
14:48:48 |
00081319020TRLO0 |
XLON |
|
17/06/2026 |
202 |
356.60 |
14:48:48 |
00081319019TRLO0 |
XLON |
|
17/06/2026 |
893 |
356.40 |
14:49:15 |
00081319032TRLO0 |
XLON |
|
17/06/2026 |
340 |
356.20 |
14:49:45 |
00081319047TRLO0 |
XLON |
|
17/06/2026 |
922 |
356.20 |
14:49:45 |
00081319046TRLO0 |
XLON |
|
17/06/2026 |
775 |
356.00 |
14:54:47 |
00081319184TRLO0 |
XLON |
|
17/06/2026 |
922 |
356.20 |
14:54:47 |
00081319185TRLO0 |
XLON |
|
17/06/2026 |
874 |
356.20 |
14:56:32 |
00081319215TRLO0 |
XLON |
|
17/06/2026 |
953 |
356.00 |
14:56:51 |
00081319226TRLO0 |
XLON |
|
17/06/2026 |
895 |
356.00 |
15:00:21 |
00081319311TRLO0 |
XLON |
|
17/06/2026 |
821 |
354.40 |
15:02:33 |
00081319358TRLO0 |
XLON |
|
17/06/2026 |
907 |
354.20 |
15:06:53 |
00081319505TRLO0 |
XLON |
|
17/06/2026 |
959 |
354.00 |
15:09:17 |
00081319576TRLO0 |
XLON |
|
17/06/2026 |
844 |
353.60 |
15:13:05 |
00081319694TRLO0 |
XLON |
|
17/06/2026 |
380 |
353.60 |
15:13:05 |
00081319696TRLO0 |
XLON |
|
17/06/2026 |
6 |
353.60 |
15:13:05 |
00081319695TRLO0 |
XLON |
|
17/06/2026 |
91 |
354.60 |
15:18:30 |
00081319938TRLO0 |
XLON |
|
17/06/2026 |
897 |
354.60 |
15:18:30 |
00081319937TRLO0 |
XLON |
|
17/06/2026 |
859 |
354.00 |
15:19:01 |
00081319994TRLO0 |
XLON |
|
17/06/2026 |
928 |
354.20 |
15:24:46 |
00081320458TRLO0 |
XLON |
|
17/06/2026 |
133 |
354.60 |
15:37:03 |
00081320961TRLO0 |
XLON |
|
17/06/2026 |
168 |
354.60 |
15:37:03 |
00081320960TRLO0 |
XLON |
|
17/06/2026 |
892 |
354.60 |
15:37:03 |
00081320959TRLO0 |
XLON |
|
17/06/2026 |
2 |
354.60 |
15:37:03 |
00081320962TRLO0 |
XLON |
|
17/06/2026 |
1462 |
354.40 |
15:37:03 |
00081320963TRLO0 |
XLON |
|
17/06/2026 |
923 |
354.40 |
15:38:03 |
00081320984TRLO0 |
XLON |
|
17/06/2026 |
981 |
354.20 |
15:39:04 |
00081321029TRLO0 |
XLON |
|
17/06/2026 |
841 |
353.40 |
15:45:07 |
00081321375TRLO0 |
XLON |
|
17/06/2026 |
700 |
353.20 |
15:45:17 |
00081321384TRLO0 |
XLON |
|
17/06/2026 |
719 |
353.40 |
15:45:17 |
00081321385TRLO0 |
XLON |
|
17/06/2026 |
302 |
352.20 |
15:47:23 |
00081321661TRLO0 |
XLON |
|
17/06/2026 |
557 |
352.20 |
15:47:30 |
00081321729TRLO0 |
XLON |
|
17/06/2026 |
860 |
351.80 |
15:51:33 |
00081322015TRLO0 |
XLON |
|
17/06/2026 |
791 |
351.80 |
15:56:22 |
00081322369TRLO0 |
XLON |
|
17/06/2026 |
954 |
352.80 |
16:01:43 |
00081322727TRLO0 |
XLON |
|
17/06/2026 |
944 |
353.00 |
16:02:43 |
00081322759TRLO0 |
XLON |
|
17/06/2026 |
865 |
353.00 |
16:05:55 |
00081322963TRLO0 |
XLON |
|
17/06/2026 |
849 |
352.80 |
16:07:50 |
00081323081TRLO0 |
XLON |
|
17/06/2026 |
919 |
352.80 |
16:10:09 |
00081323224TRLO0 |
XLON |
|
17/06/2026 |
972 |
353.00 |
16:13:31 |
00081323529TRLO0 |
XLON |
|
17/06/2026 |
925 |
353.80 |
16:18:41 |
00081324092TRLO0 |
XLON |
|
17/06/2026 |
600 |
353.80 |
16:19:38 |
00081324170TRLO0 |
XLON |
|
17/06/2026 |
228 |
353.80 |
16:19:38 |
00081324169TRLO0 |
XLON |
|
17/06/2026 |
708 |
353.80 |
16:22:00 |
00081324463TRLO0 |
XLON |
|
18/06/2026 |
867 |
352.00 |
08:15:38 |
00081327199TRLO0 |
XLON |
|
18/06/2026 |
880 |
351.60 |
08:18:24 |
00081327310TRLO0 |
XLON |
|
18/06/2026 |
914 |
351.60 |
08:20:55 |
00081327471TRLO0 |
XLON |
|
18/06/2026 |
957 |
351.40 |
08:23:19 |
00081327588TRLO0 |
XLON |
|
18/06/2026 |
876 |
352.00 |
08:31:52 |
00081328227TRLO0 |
XLON |
|
18/06/2026 |
932 |
351.40 |
08:36:36 |
00081328526TRLO0 |
XLON |
|
18/06/2026 |
819 |
351.40 |
08:43:36 |
00081328975TRLO0 |
XLON |
|
18/06/2026 |
436 |
351.00 |
09:15:34 |
00081330597TRLO0 |
XLON |
|
18/06/2026 |
541 |
351.00 |
09:15:34 |
00081330596TRLO0 |
XLON |
|
18/06/2026 |
404 |
350.20 |
09:19:29 |
00081330748TRLO0 |
XLON |
|
18/06/2026 |
536 |
350.20 |
09:20:23 |
00081330800TRLO0 |
XLON |
|
18/06/2026 |
882 |
350.00 |
09:30:10 |
00081331411TRLO0 |
XLON |
|
18/06/2026 |
13 |
348.80 |
09:38:39 |
00081331911TRLO0 |
XLON |
|
18/06/2026 |
891 |
348.80 |
09:43:50 |
00081332375TRLO0 |
XLON |
|
18/06/2026 |
854 |
348.20 |
09:50:59 |
00081332767TRLO0 |
XLON |
|
18/06/2026 |
106 |
348.60 |
09:56:55 |
00081333051TRLO0 |
XLON |
|
18/06/2026 |
42 |
348.60 |
10:00:04 |
00081333274TRLO0 |
XLON |
|
18/06/2026 |
102 |
348.60 |
10:00:04 |
00081333273TRLO0 |
XLON |
|
18/06/2026 |
950 |
348.60 |
10:02:38 |
00081333497TRLO0 |
XLON |
|
18/06/2026 |
1046 |
348.20 |
10:06:58 |
00081333696TRLO0 |
XLON |
|
18/06/2026 |
52 |
348.20 |
10:17:05 |
00081334140TRLO0 |
XLON |
|
18/06/2026 |
776 |
348.20 |
10:17:05 |
00081334139TRLO0 |
XLON |
|
18/06/2026 |
856 |
348.00 |
10:20:40 |
00081334359TRLO0 |
XLON |
|
18/06/2026 |
1000 |
348.00 |
10:40:18 |
00081335581TRLO0 |
XLON |
|
18/06/2026 |
936 |
348.80 |
10:53:23 |
00081336189TRLO0 |
XLON |
|
18/06/2026 |
823 |
347.60 |
11:12:25 |
00081337173TRLO0 |
XLON |
|
18/06/2026 |
967 |
347.80 |
11:34:35 |
00081337911TRLO0 |
XLON |
|
18/06/2026 |
950 |
348.20 |
11:39:00 |
00081338021TRLO0 |
XLON |
|
18/06/2026 |
963 |
347.80 |
11:39:22 |
00081338054TRLO0 |
XLON |
|
18/06/2026 |
885 |
347.20 |
11:41:49 |
00081338217TRLO0 |
XLON |
|
18/06/2026 |
978 |
346.40 |
11:42:05 |
00081338256TRLO0 |
XLON |
|
18/06/2026 |
1023 |
346.20 |
11:42:13 |
00081338263TRLO0 |
XLON |
|
18/06/2026 |
905 |
346.20 |
11:42:25 |
00081338305TRLO0 |
XLON |
|
18/06/2026 |
164 |
346.20 |
11:42:25 |
00081338308TRLO0 |
XLON |
|
18/06/2026 |
11 |
346.20 |
11:42:25 |
00081338307TRLO0 |
XLON |
|
18/06/2026 |
422 |
346.20 |
11:42:25 |
00081338306TRLO0 |
XLON |
|
18/06/2026 |
852 |
346.20 |
11:42:25 |
00081338309TRLO0 |
XLON |
|
18/06/2026 |
159 |
346.20 |
11:42:25 |
00081338310TRLO0 |
XLON |
|
18/06/2026 |
120 |
346.60 |
11:42:26 |
00081338313TRLO0 |
XLON |
|
18/06/2026 |
171 |
346.60 |
11:42:26 |
00081338312TRLO0 |
XLON |
|
18/06/2026 |
805 |
346.20 |
11:42:26 |
00081338314TRLO0 |
XLON |
|
18/06/2026 |
839 |
346.40 |
11:42:27 |
00081338315TRLO0 |
XLON |
|
18/06/2026 |
661 |
346.40 |
11:42:27 |
00081338317TRLO0 |
XLON |
|
18/06/2026 |
178 |
346.40 |
11:42:27 |
00081338316TRLO0 |
XLON |
|
18/06/2026 |
44 |
346.40 |
11:42:27 |
00081338319TRLO0 |
XLON |
|
18/06/2026 |
898 |
346.40 |
11:42:27 |
00081338318TRLO0 |
XLON |
|
18/06/2026 |
993 |
346.60 |
11:42:51 |
00081338345TRLO0 |
XLON |
|
18/06/2026 |
957 |
346.40 |
11:42:55 |
00081338346TRLO0 |
XLON |
|
18/06/2026 |
925 |
346.40 |
11:43:11 |
00081338358TRLO0 |
XLON |
|
18/06/2026 |
857 |
346.20 |
11:43:15 |
00081338384TRLO0 |
XLON |
|
18/06/2026 |
14 |
346.00 |
11:44:44 |
00081338507TRLO0 |
XLON |
|
18/06/2026 |
857 |
346.20 |
11:44:44 |
00081338510TRLO0 |
XLON |
|
18/06/2026 |
910 |
346.00 |
11:44:56 |
00081338579TRLO0 |
XLON |
|
18/06/2026 |
814 |
345.60 |
11:46:26 |
00081338684TRLO0 |
XLON |
|
18/06/2026 |
149 |
345.60 |
11:46:26 |
00081338685TRLO0 |
XLON |
|
18/06/2026 |
939 |
346.20 |
11:48:59 |
00081338757TRLO0 |
XLON |
|
18/06/2026 |
988 |
346.20 |
11:52:27 |
00081338894TRLO0 |
XLON |
|
18/06/2026 |
568 |
346.00 |
11:58:15 |
00081339161TRLO0 |
XLON |
|
18/06/2026 |
381 |
346.20 |
11:58:15 |
00081339162TRLO0 |
XLON |
|
18/06/2026 |
615 |
345.40 |
11:58:57 |
00081339204TRLO0 |
XLON |
|
18/06/2026 |
804 |
346.20 |
12:01:32 |
00081339393TRLO0 |
XLON |
|
18/06/2026 |
970 |
345.80 |
12:02:30 |
00081339497TRLO0 |
XLON |
|
18/06/2026 |
465 |
345.80 |
12:05:23 |
00081339767TRLO0 |
XLON |
|
18/06/2026 |
531 |
345.80 |
12:05:23 |
00081339766TRLO0 |
XLON |
|
18/06/2026 |
948 |
346.20 |
12:08:41 |
00081340045TRLO0 |
XLON |
|
18/06/2026 |
845 |
346.00 |
12:08:42 |
00081340046TRLO0 |
XLON |
|
18/06/2026 |
861 |
345.60 |
12:10:36 |
00081340174TRLO0 |
XLON |
|
18/06/2026 |
920 |
345.40 |
12:10:36 |
00081340175TRLO0 |
XLON |
|
18/06/2026 |
843 |
345.20 |
12:10:38 |
00081340177TRLO0 |
XLON |
|
18/06/2026 |
914 |
345.40 |
12:10:53 |
00081340247TRLO0 |
XLON |
|
18/06/2026 |
864 |
345.40 |
12:10:54 |
00081340248TRLO0 |
XLON |
|
18/06/2026 |
903 |
345.20 |
12:10:56 |
00081340251TRLO0 |
XLON |
|
18/06/2026 |
992 |
344.80 |
12:11:06 |
00081340304TRLO0 |
XLON |
|
18/06/2026 |
927 |
345.40 |
12:18:31 |
00081340940TRLO0 |
XLON |
|
18/06/2026 |
869 |
345.40 |
12:18:31 |
00081340939TRLO0 |
XLON |
|
18/06/2026 |
1170 |
345.40 |
12:18:31 |
00081340941TRLO0 |
XLON |
|
18/06/2026 |
845 |
345.20 |
12:19:38 |
00081341018TRLO0 |
XLON |
|
18/06/2026 |
117 |
347.40 |
12:39:25 |
00081342274TRLO0 |
XLON |
|
18/06/2026 |
1086 |
348.20 |
12:44:09 |
00081342581TRLO0 |
XLON |
|
18/06/2026 |
838 |
348.20 |
12:44:09 |
00081342582TRLO0 |
XLON |
|
18/06/2026 |
988 |
348.60 |
12:47:21 |
00081342824TRLO0 |
XLON |
|
18/06/2026 |
862 |
348.20 |
12:47:21 |
00081342825TRLO0 |
XLON |
|
18/06/2026 |
833 |
347.60 |
12:49:35 |
00081343067TRLO0 |
XLON |
|
18/06/2026 |
622 |
347.60 |
12:57:55 |
00081343535TRLO0 |
XLON |
|
18/06/2026 |
235 |
347.60 |
12:57:55 |
00081343534TRLO0 |
XLON |
|
18/06/2026 |
939 |
348.00 |
13:09:01 |
00081343934TRLO0 |
XLON |
|
18/06/2026 |
874 |
347.60 |
13:09:54 |
00081343968TRLO0 |
XLON |
|
18/06/2026 |
843 |
347.80 |
13:16:42 |
00081344318TRLO0 |
XLON |
|
18/06/2026 |
222 |
347.60 |
13:21:09 |
00081344682TRLO0 |
XLON |
|
18/06/2026 |
583 |
347.60 |
13:21:09 |
00081344681TRLO0 |
XLON |
|
18/06/2026 |
482 |
347.20 |
13:21:51 |
00081344716TRLO0 |
XLON |
|
18/06/2026 |
937 |
348.00 |
13:27:13 |
00081344965TRLO0 |
XLON |
|
18/06/2026 |
26 |
348.00 |
13:27:13 |
00081344964TRLO0 |
XLON |
|
18/06/2026 |
26 |
348.00 |
13:27:13 |
00081344963TRLO0 |
XLON |
|
18/06/2026 |
920 |
347.80 |
13:31:28 |
00081345159TRLO0 |
XLON |
|
18/06/2026 |
20 |
347.80 |
13:31:28 |
00081345158TRLO0 |
XLON |
|
18/06/2026 |
19 |
347.80 |
13:31:28 |
00081345157TRLO0 |
XLON |
|
18/06/2026 |
881 |
347.60 |
13:31:55 |
00081345166TRLO0 |
XLON |
|
18/06/2026 |
832 |
349.60 |
13:51:35 |
00081346133TRLO0 |
XLON |
|
18/06/2026 |
811 |
349.40 |
13:51:49 |
00081346136TRLO0 |
XLON |
|
18/06/2026 |
777 |
349.60 |
14:01:38 |
00081346785TRLO0 |
XLON |
|
18/06/2026 |
171 |
350.00 |
14:01:38 |
00081346787TRLO0 |
XLON |
|
18/06/2026 |
606 |
350.00 |
14:01:38 |
00081346786TRLO0 |
XLON |
|
18/06/2026 |
608 |
350.20 |
14:01:38 |
00081346789TRLO0 |
XLON |
|
18/06/2026 |
112 |
350.20 |
14:01:38 |
00081346788TRLO0 |
XLON |
|
18/06/2026 |
867 |
350.40 |
14:01:38 |
00081346791TRLO0 |
XLON |
|
18/06/2026 |
498 |
350.40 |
14:01:38 |
00081346790TRLO0 |
XLON |
|
18/06/2026 |
970 |
349.80 |
14:05:37 |
00081347048TRLO0 |
XLON |
|
18/06/2026 |
399 |
351.40 |
14:18:18 |
00081347962TRLO0 |
XLON |
|
18/06/2026 |
965 |
351.40 |
14:19:53 |
00081348057TRLO0 |
XLON |
|
18/06/2026 |
939 |
352.20 |
14:26:49 |
00081348808TRLO0 |
XLON |
|
18/06/2026 |
899 |
352.00 |
14:27:09 |
00081348826TRLO0 |
XLON |
|
18/06/2026 |
932 |
351.60 |
14:30:01 |
00081349147TRLO0 |
XLON |
|
18/06/2026 |
965 |
351.60 |
14:30:01 |
00081349148TRLO0 |
XLON |
|
18/06/2026 |
862 |
351.60 |
14:30:01 |
00081349150TRLO0 |
XLON |
|
18/06/2026 |
914 |
350.40 |
14:31:47 |
00081349314TRLO0 |
XLON |
|
18/06/2026 |
160 |
350.20 |
14:32:47 |
00081349377TRLO0 |
XLON |
|
18/06/2026 |
885 |
350.00 |
14:33:27 |
00081349419TRLO0 |
XLON |
|
18/06/2026 |
982 |
350.80 |
14:35:39 |
00081349626TRLO0 |
XLON |
|
18/06/2026 |
997 |
350.80 |
14:36:24 |
00081349809TRLO0 |
XLON |
|
18/06/2026 |
129 |
351.40 |
14:37:57 |
00081350092TRLO0 |
XLON |
|
18/06/2026 |
775 |
351.40 |
14:37:57 |
00081350091TRLO0 |
XLON |
|
18/06/2026 |
950 |
351.20 |
14:39:06 |
00081350183TRLO0 |
XLON |
|
18/06/2026 |
1031 |
351.00 |
14:39:59 |
00081350461TRLO0 |
XLON |
|
18/06/2026 |
908 |
351.00 |
14:42:15 |
00081350748TRLO0 |
XLON |
|
18/06/2026 |
400 |
352.00 |
14:47:48 |
00081351437TRLO0 |
XLON |
|
18/06/2026 |
543 |
352.00 |
14:47:48 |
00081351436TRLO0 |
XLON |
|
18/06/2026 |
205 |
352.00 |
14:49:42 |
00081351642TRLO0 |
XLON |
|
18/06/2026 |
770 |
352.00 |
14:49:42 |
00081351641TRLO0 |
XLON |
|
18/06/2026 |
45 |
352.00 |
14:49:42 |
00081351646TRLO0 |
XLON |
|
18/06/2026 |
54 |
352.00 |
14:49:42 |
00081351645TRLO0 |
XLON |
|
18/06/2026 |
127 |
352.00 |
14:49:42 |
00081351644TRLO0 |
XLON |
|
18/06/2026 |
246 |
352.00 |
14:49:42 |
00081351643TRLO0 |
XLON |
|
18/06/2026 |
931 |
352.60 |
14:55:59 |
00081352109TRLO0 |
XLON |
|
18/06/2026 |
1138 |
352.00 |
14:56:53 |
00081352173TRLO0 |
XLON |
|
18/06/2026 |
946 |
352.20 |
15:00:05 |
00081352439TRLO0 |
XLON |
|
18/06/2026 |
906 |
352.80 |
15:04:01 |
00081352805TRLO0 |
XLON |
|
18/06/2026 |
29 |
352.80 |
15:04:01 |
00081352804TRLO0 |
XLON |
|
18/06/2026 |
29 |
352.80 |
15:04:01 |
00081352803TRLO0 |
XLON |
|
18/06/2026 |
25 |
352.80 |
15:04:01 |
00081352802TRLO0 |
XLON |
|
18/06/2026 |
847 |
352.80 |
15:04:01 |
00081352801TRLO0 |
XLON |
|
18/06/2026 |
631 |
352.80 |
15:04:01 |
00081352806TRLO0 |
XLON |
|
18/06/2026 |
342 |
352.80 |
15:04:06 |
00081352808TRLO0 |
XLON |
|
18/06/2026 |
88 |
352.60 |
15:05:44 |
00081352932TRLO0 |
XLON |
|
18/06/2026 |
961 |
352.40 |
15:07:01 |
00081353097TRLO0 |
XLON |
|
18/06/2026 |
994 |
353.00 |
15:13:55 |
00081353730TRLO0 |
XLON |
|
18/06/2026 |
668 |
352.80 |
15:13:56 |
00081353735TRLO0 |
XLON |
|
18/06/2026 |
307 |
352.80 |
15:13:56 |
00081353734TRLO0 |
XLON |
|
18/06/2026 |
958 |
352.80 |
15:13:56 |
00081353736TRLO0 |
XLON |
|
18/06/2026 |
865 |
352.40 |
15:24:29 |
00081354673TRLO0 |
XLON |
|
18/06/2026 |
820 |
352.40 |
15:24:29 |
00081354672TRLO0 |
XLON |
|
18/06/2026 |
22 |
352.20 |
15:26:33 |
00081354807TRLO0 |
XLON |
|
18/06/2026 |
26 |
352.20 |
15:26:33 |
00081354806TRLO0 |
XLON |
|
18/06/2026 |
831 |
352.20 |
15:26:33 |
00081354805TRLO0 |
XLON |
|
18/06/2026 |
3528 |
353.40 |
15:39:12 |
00081355763TRLO0 |
XLON |
|
18/06/2026 |
796 |
353.80 |
15:40:20 |
00081355837TRLO0 |
XLON |
|
18/06/2026 |
918 |
353.40 |
15:40:33 |
00081355849TRLO0 |
XLON |
|
18/06/2026 |
860 |
353.00 |
15:42:19 |
00081356032TRLO0 |
XLON |
|
18/06/2026 |
955 |
353.00 |
15:46:34 |
00081356384TRLO0 |
XLON |
|
18/06/2026 |
158 |
353.00 |
15:47:03 |
00081356481TRLO0 |
XLON |
|
18/06/2026 |
785 |
353.00 |
15:47:45 |
00081356494TRLO0 |
XLON |
|
18/06/2026 |
38 |
353.00 |
15:47:45 |
00081356493TRLO0 |
XLON |
|
18/06/2026 |
973 |
353.20 |
15:49:59 |
00081356614TRLO0 |
XLON |
|
18/06/2026 |
981 |
352.60 |
15:54:31 |
00081356882TRLO0 |
XLON |
|
18/06/2026 |
19 |
352.60 |
15:54:31 |
00081356881TRLO0 |
XLON |
|
18/06/2026 |
125 |
352.40 |
15:56:16 |
00081357022TRLO0 |
XLON |
|
18/06/2026 |
187 |
352.60 |
15:56:16 |
00081357023TRLO0 |
XLON |
|
18/06/2026 |
819 |
352.60 |
15:58:00 |
00081357137TRLO0 |
XLON |
|
18/06/2026 |
949 |
352.80 |
15:58:42 |
00081357168TRLO0 |
XLON |
|
18/06/2026 |
975 |
352.80 |
16:00:08 |
00081357267TRLO0 |
XLON |
|
18/06/2026 |
779 |
352.60 |
16:00:23 |
00081357282TRLO0 |
XLON |
|
18/06/2026 |
918 |
353.00 |
16:03:22 |
00081357454TRLO0 |
XLON |
|
18/06/2026 |
990 |
352.80 |
16:03:22 |
00081357455TRLO0 |
XLON |
|
18/06/2026 |
943 |
352.80 |
16:09:39 |
00081357929TRLO0 |
XLON |
|
18/06/2026 |
794 |
352.80 |
16:09:39 |
00081357928TRLO0 |
XLON |
|
18/06/2026 |
24 |
352.80 |
16:09:39 |
00081357927TRLO0 |
XLON |
|
18/06/2026 |
195 |
352.80 |
16:09:39 |
00081357931TRLO0 |
XLON |
|
18/06/2026 |
782 |
352.80 |
16:09:39 |
00081357930TRLO0 |
XLON |
|
18/06/2026 |
965 |
352.40 |
16:14:22 |
00081358295TRLO0 |
XLON |
|
18/06/2026 |
833 |
352.40 |
16:15:39 |
00081358404TRLO0 |
XLON |
|
18/06/2026 |
952 |
352.80 |
16:17:31 |
00081358607TRLO0 |
XLON |
|
18/06/2026 |
899 |
352.80 |
16:19:31 |
00081358823TRLO0 |
XLON |
|
18/06/2026 |
934 |
353.00 |
16:22:15 |
00081359504TRLO0 |
XLON |
|
18/06/2026 |
216 |
353.40 |
16:22:55 |
00081359724TRLO0 |
XLON |
|
18/06/2026 |
73 |
353.40 |
16:23:05 |
00081359736TRLO0 |
XLON |
|
18/06/2026 |
72 |
353.40 |
16:23:05 |
00081359735TRLO0 |
XLON |
|
18/06/2026 |
390 |
353.40 |
16:23:05 |
00081359737TRLO0 |
XLON |
|
19/06/2026 |
944 |
354.80 |
08:24:37 |
00081362646TRLO0 |
XLON |
|
19/06/2026 |
99 |
354.80 |
08:27:28 |
00081362726TRLO0 |
XLON |
|
19/06/2026 |
821 |
354.80 |
08:27:28 |
00081362725TRLO0 |
XLON |
|
19/06/2026 |
891 |
354.00 |
08:32:19 |
00081362927TRLO0 |
XLON |
|
19/06/2026 |
8 |
354.00 |
08:32:19 |
00081362926TRLO0 |
XLON |
|
19/06/2026 |
824 |
355.60 |
08:37:46 |
00081363070TRLO0 |
XLON |
|
19/06/2026 |
809 |
355.60 |
08:37:46 |
00081363069TRLO0 |
XLON |
|
19/06/2026 |
835 |
355.00 |
08:43:45 |
00081363253TRLO0 |
XLON |
|
19/06/2026 |
758 |
356.60 |
09:05:33 |
00081363924TRLO0 |
XLON |
|
19/06/2026 |
954 |
356.60 |
09:05:33 |
00081363923TRLO0 |
XLON |
|
19/06/2026 |
1195 |
356.20 |
09:07:39 |
00081364003TRLO0 |
XLON |
|
19/06/2026 |
9 |
356.40 |
09:11:11 |
00081364163TRLO0 |
XLON |
|
19/06/2026 |
10 |
356.40 |
09:11:11 |
00081364162TRLO0 |
XLON |
|
19/06/2026 |
10 |
356.40 |
09:11:11 |
00081364161TRLO0 |
XLON |
|
19/06/2026 |
793 |
356.40 |
09:11:14 |
00081364171TRLO0 |
XLON |
|
19/06/2026 |
846 |
356.60 |
09:17:38 |
00081364508TRLO0 |
XLON |
|
19/06/2026 |
971 |
356.60 |
09:21:00 |
00081364650TRLO0 |
XLON |
|
19/06/2026 |
908 |
356.60 |
09:30:28 |
00081364920TRLO0 |
XLON |
|
19/06/2026 |
997 |
356.60 |
09:31:34 |
00081364984TRLO0 |
XLON |
|
19/06/2026 |
803 |
356.20 |
09:38:30 |
00081365063TRLO0 |
XLON |
|
19/06/2026 |
979 |
356.40 |
09:47:05 |
00081365233TRLO0 |
XLON |
|
19/06/2026 |
907 |
356.40 |
09:47:05 |
00081365232TRLO0 |
XLON |
|
19/06/2026 |
969 |
355.80 |
09:54:48 |
00081365392TRLO0 |
XLON |
|
19/06/2026 |
1203 |
355.00 |
10:02:07 |
00081365683TRLO0 |
XLON |
|
19/06/2026 |
16 |
355.00 |
10:02:09 |
00081365684TRLO0 |
XLON |
|
19/06/2026 |
16 |
355.00 |
10:02:11 |
00081365688TRLO0 |
XLON |
|
19/06/2026 |
39 |
355.00 |
10:02:58 |
00081365702TRLO0 |
XLON |
|
19/06/2026 |
58 |
355.00 |
10:03:46 |
00081365713TRLO0 |
XLON |
|
19/06/2026 |
148 |
355.00 |
10:03:46 |
00081365712TRLO0 |
XLON |
|
19/06/2026 |
23 |
355.00 |
10:04:47 |
00081365774TRLO0 |
XLON |
|
19/06/2026 |
899 |
354.80 |
10:05:01 |
00081365794TRLO0 |
XLON |
|
19/06/2026 |
7 |
354.80 |
10:05:01 |
00081365793TRLO0 |
XLON |
|
19/06/2026 |
7 |
354.80 |
10:05:01 |
00081365792TRLO0 |
XLON |
|
19/06/2026 |
317 |
354.60 |
10:15:17 |
00081366094TRLO0 |
XLON |
|
19/06/2026 |
139 |
354.60 |
10:15:17 |
00081366093TRLO0 |
XLON |
|
19/06/2026 |
237 |
354.60 |
10:15:17 |
00081366092TRLO0 |
XLON |
|
19/06/2026 |
6410 |
354.60 |
10:15:17 |
00081366091TRLO0 |
XLON |
|
19/06/2026 |
43 |
354.60 |
10:15:17 |
00081366090TRLO0 |
XLON |
|
19/06/2026 |
178 |
354.60 |
10:15:17 |
00081366089TRLO0 |
XLON |
|
19/06/2026 |
537 |
354.60 |
10:15:17 |
00081366088TRLO0 |
XLON |
|
19/06/2026 |
540 |
354.60 |
10:15:17 |
00081366087TRLO0 |
XLON |
|
19/06/2026 |
415 |
354.60 |
10:15:17 |
00081366086TRLO0 |
XLON |
|
19/06/2026 |
209 |
354.60 |
10:15:17 |
00081366085TRLO0 |
XLON |
|
19/06/2026 |
67 |
354.60 |
10:15:17 |
00081366084TRLO0 |
XLON |
|
19/06/2026 |
35 |
354.60 |
10:15:17 |
00081366083TRLO0 |
XLON |
|
19/06/2026 |
171 |
354.60 |
10:15:17 |
00081366082TRLO0 |
XLON |
|
19/06/2026 |
212 |
354.60 |
10:15:17 |
00081366081TRLO0 |
XLON |
|
19/06/2026 |
114 |
354.60 |
10:15:17 |
00081366080TRLO0 |
XLON |
|
19/06/2026 |
448 |
354.60 |
10:15:17 |
00081366079TRLO0 |
XLON |
|
19/06/2026 |
363 |
354.60 |
10:15:17 |
00081366078TRLO0 |
XLON |
|
19/06/2026 |
79 |
354.40 |
10:35:07 |
00081366936TRLO0 |
XLON |
|
19/06/2026 |
2608 |
354.40 |
10:35:07 |
00081366937TRLO0 |
XLON |
|
19/06/2026 |
939 |
354.20 |
10:35:07 |
00081366938TRLO0 |
XLON |
|
19/06/2026 |
300 |
354.00 |
10:36:38 |
00081367013TRLO0 |
XLON |
|
19/06/2026 |
717 |
354.00 |
10:36:38 |
00081367012TRLO0 |
XLON |
|
19/06/2026 |
917 |
353.60 |
10:43:13 |
00081367487TRLO0 |
XLON |
|
19/06/2026 |
540 |
353.60 |
10:54:03 |
00081368551TRLO0 |
XLON |
|
19/06/2026 |
878 |
353.60 |
10:54:51 |
00081368669TRLO0 |
XLON |
|
19/06/2026 |
344 |
353.60 |
10:54:51 |
00081368668TRLO0 |
XLON |
|
19/06/2026 |
1 |
353.60 |
10:54:51 |
00081368667TRLO0 |
XLON |
|
19/06/2026 |
13 |
353.40 |
10:59:06 |
00081369237TRLO0 |
XLON |
|
19/06/2026 |
549 |
353.40 |
10:59:06 |
00081369236TRLO0 |
XLON |
|
19/06/2026 |
228 |
353.40 |
10:59:06 |
00081369240TRLO0 |
XLON |
|
19/06/2026 |
13 |
353.40 |
10:59:06 |
00081369239TRLO0 |
XLON |
|
19/06/2026 |
13 |
353.40 |
10:59:06 |
00081369238TRLO0 |
XLON |
|
19/06/2026 |
13 |
353.60 |
11:20:31 |
00081369975TRLO0 |
XLON |
|
19/06/2026 |
14 |
353.60 |
11:20:31 |
00081369974TRLO0 |
XLON |
|
19/06/2026 |
14 |
353.60 |
11:20:31 |
00081369973TRLO0 |
XLON |
|
19/06/2026 |
953 |
353.60 |
11:20:32 |
00081369977TRLO0 |
XLON |
|
19/06/2026 |
146 |
353.20 |
11:26:31 |
00081370096TRLO0 |
XLON |
|
19/06/2026 |
650 |
353.20 |
11:26:31 |
00081370095TRLO0 |
XLON |
|
19/06/2026 |
220 |
353.60 |
11:40:13 |
00081370437TRLO0 |
XLON |
|
19/06/2026 |
1279 |
353.80 |
11:41:48 |
00081370441TRLO0 |
XLON |
|
19/06/2026 |
226 |
353.80 |
11:41:48 |
00081370442TRLO0 |
XLON |
|
19/06/2026 |
1 |
354.20 |
11:45:07 |
00081370503TRLO0 |
XLON |
|
19/06/2026 |
884 |
354.20 |
11:46:33 |
00081370574TRLO0 |
XLON |
|
19/06/2026 |
949 |
354.20 |
11:46:33 |
00081370573TRLO0 |
XLON |
|
19/06/2026 |
911 |
354.20 |
11:50:47 |
00081370781TRLO0 |
XLON |
|
19/06/2026 |
357 |
354.20 |
12:02:08 |
00081371278TRLO0 |
XLON |
|
19/06/2026 |
73 |
354.20 |
12:02:08 |
00081371277TRLO0 |
XLON |
|
19/06/2026 |
239 |
354.20 |
12:06:22 |
00081371350TRLO0 |
XLON |
|
19/06/2026 |
148 |
354.20 |
12:06:22 |
00081371349TRLO0 |
XLON |
|
19/06/2026 |
585 |
354.20 |
12:06:22 |
00081371348TRLO0 |
XLON |
|
19/06/2026 |
1 |
353.80 |
12:14:44 |
00081371475TRLO0 |
XLON |
|
19/06/2026 |
806 |
353.80 |
12:24:14 |
00081371604TRLO0 |
XLON |
|
19/06/2026 |
837 |
353.80 |
12:24:14 |
00081371603TRLO0 |
XLON |
|
19/06/2026 |
899 |
353.80 |
12:24:14 |
00081371602TRLO0 |
XLON |
|
19/06/2026 |
1126 |
353.60 |
12:28:56 |
00081371659TRLO0 |
XLON |
|
19/06/2026 |
93 |
353.60 |
12:28:56 |
00081371658TRLO0 |
XLON |
|
19/06/2026 |
814 |
353.40 |
12:30:03 |
00081371690TRLO0 |
XLON |
|
19/06/2026 |
872 |
353.20 |
12:49:45 |
00081371976TRLO0 |
XLON |
|
19/06/2026 |
878 |
353.00 |
12:50:12 |
00081371988TRLO0 |
XLON |
|
19/06/2026 |
818 |
353.00 |
12:50:12 |
00081371989TRLO0 |
XLON |
|
19/06/2026 |
982 |
352.60 |
13:03:13 |
00081372305TRLO0 |
XLON |
|
19/06/2026 |
804 |
354.40 |
13:17:39 |
00081372612TRLO0 |
XLON |
|
19/06/2026 |
856 |
354.80 |
13:19:32 |
00081372640TRLO0 |
XLON |
|
19/06/2026 |
929 |
355.00 |
13:23:31 |
00081372717TRLO0 |
XLON |
|
19/06/2026 |
997 |
354.80 |
13:29:02 |
00081372818TRLO0 |
XLON |
|
19/06/2026 |
459 |
355.00 |
13:30:38 |
00081372849TRLO0 |
XLON |
|
19/06/2026 |
476 |
354.80 |
13:34:54 |
00081372962TRLO0 |
XLON |
|
19/06/2026 |
382 |
354.80 |
13:34:54 |
00081372961TRLO0 |
XLON |
|
19/06/2026 |
911 |
355.60 |
13:52:44 |
00081373633TRLO0 |
XLON |
|
19/06/2026 |
962 |
355.60 |
13:54:06 |
00081373767TRLO0 |
XLON |
|
19/06/2026 |
12 |
355.60 |
13:54:06 |
00081373766TRLO0 |
XLON |
|
19/06/2026 |
12 |
355.60 |
13:54:06 |
00081373765TRLO0 |
XLON |
|
19/06/2026 |
675 |
355.40 |
13:54:11 |
00081373777TRLO0 |
XLON |
|
19/06/2026 |
337 |
355.60 |
13:59:15 |
00081374036TRLO0 |
XLON |
|
19/06/2026 |
172 |
355.60 |
13:59:15 |
00081374035TRLO0 |
XLON |
|
19/06/2026 |
185 |
355.60 |
13:59:15 |
00081374037TRLO0 |
XLON |
|
19/06/2026 |
329 |
355.60 |
14:00:15 |
00081374085TRLO0 |
XLON |
|
19/06/2026 |
16 |
355.20 |
14:01:17 |
00081374143TRLO0 |
XLON |
|
19/06/2026 |
7 |
355.40 |
14:01:17 |
00081374154TRLO0 |
XLON |
|
19/06/2026 |
848 |
355.20 |
14:04:42 |
00081374287TRLO0 |
XLON |
|
19/06/2026 |
999 |
355.20 |
14:06:09 |
00081374354TRLO0 |
XLON |
|
19/06/2026 |
883 |
355.40 |
14:12:33 |
00081374515TRLO0 |
XLON |
|
19/06/2026 |
926 |
355.80 |
14:18:07 |
00081374668TRLO0 |
XLON |
|
19/06/2026 |
170 |
358.80 |
14:31:25 |
00081375032TRLO0 |
XLON |
|
19/06/2026 |
381 |
358.80 |
14:31:25 |
00081375031TRLO0 |
XLON |
|
19/06/2026 |
887 |
358.60 |
14:32:13 |
00081375079TRLO0 |
XLON |
|
19/06/2026 |
827 |
358.40 |
14:32:26 |
00081375095TRLO0 |
XLON |
|
19/06/2026 |
122 |
358.40 |
14:32:29 |
00081375097TRLO0 |
XLON |
|
19/06/2026 |
918 |
357.80 |
14:34:07 |
00081375206TRLO0 |
XLON |
|
19/06/2026 |
985 |
358.60 |
14:38:19 |
00081375303TRLO0 |
XLON |
|
19/06/2026 |
942 |
358.40 |
14:41:08 |
00081375397TRLO0 |
XLON |
|
19/06/2026 |
879 |
357.80 |
14:44:04 |
00081375461TRLO0 |
XLON |
|
19/06/2026 |
965 |
357.80 |
14:44:04 |
00081375460TRLO0 |
XLON |
|
19/06/2026 |
186 |
358.20 |
14:49:19 |
00081375625TRLO0 |
XLON |
|
19/06/2026 |
335 |
358.20 |
14:49:19 |
00081375624TRLO0 |
XLON |
|
19/06/2026 |
83 |
358.20 |
14:50:29 |
00081375663TRLO0 |
XLON |
|
19/06/2026 |
952 |
358.00 |
14:52:27 |
00081375740TRLO0 |
XLON |
|
19/06/2026 |
722 |
358.20 |
14:56:26 |
00081375993TRLO0 |
XLON |
|
19/06/2026 |
18 |
358.20 |
14:56:46 |
00081376003TRLO0 |
XLON |
|
19/06/2026 |
17 |
358.20 |
14:56:46 |
00081376002TRLO0 |
XLON |
|
19/06/2026 |
913 |
358.20 |
14:56:46 |
00081376005TRLO0 |
XLON |
|
19/06/2026 |
49 |
358.20 |
14:56:46 |
00081376004TRLO0 |
XLON |
|
19/06/2026 |
203 |
357.40 |
14:59:52 |
00081376091TRLO0 |
XLON |
|
19/06/2026 |
628 |
357.40 |
15:00:01 |
00081376096TRLO0 |
XLON |
|
19/06/2026 |
900 |
357.40 |
15:04:01 |
00081376250TRLO0 |
XLON |
|
19/06/2026 |
998 |
357.20 |
15:04:49 |
00081376291TRLO0 |
XLON |
|
19/06/2026 |
854 |
357.00 |
15:06:03 |
00081376329TRLO0 |
XLON |
|
19/06/2026 |
904 |
356.80 |
15:13:56 |
00081376656TRLO0 |
XLON |
|
19/06/2026 |
876 |
356.80 |
15:15:56 |
00081376730TRLO0 |
XLON |
|
19/06/2026 |
100 |
356.80 |
15:15:56 |
00081376729TRLO0 |
XLON |
|
19/06/2026 |
889 |
356.40 |
15:18:37 |
00081376805TRLO0 |
XLON |
|
19/06/2026 |
978 |
357.40 |
15:24:49 |
00081377053TRLO0 |
XLON |
|
19/06/2026 |
681 |
357.20 |
15:27:21 |
00081377101TRLO0 |
XLON |
|
19/06/2026 |
1 |
357.20 |
15:29:17 |
00081377150TRLO0 |
XLON |
|
19/06/2026 |
52 |
358.40 |
15:33:24 |
00081377285TRLO0 |
XLON |
|
19/06/2026 |
1056 |
358.40 |
15:33:24 |
00081377295TRLO0 |
XLON |
|
19/06/2026 |
522 |
358.20 |
15:33:49 |
00081377334TRLO0 |
XLON |
|
19/06/2026 |
414 |
358.20 |
15:33:49 |
00081377333TRLO0 |
XLON |
|
19/06/2026 |
947 |
358.40 |
15:38:06 |
00081377583TRLO0 |
XLON |
|
19/06/2026 |
816 |
359.40 |
15:43:57 |
00081377782TRLO0 |
XLON |
|
19/06/2026 |
379 |
360.00 |
15:45:09 |
00081377851TRLO0 |
XLON |
|
19/06/2026 |
389 |
360.80 |
15:49:21 |
00081377980TRLO0 |
XLON |
|
19/06/2026 |
536 |
360.80 |
15:49:21 |
00081377979TRLO0 |
XLON |
|
19/06/2026 |
970 |
360.40 |
15:49:21 |
00081377981TRLO0 |
XLON |
|
19/06/2026 |
176 |
359.80 |
15:50:02 |
00081378022TRLO0 |
XLON |
|
19/06/2026 |
740 |
359.80 |
15:50:02 |
00081378023TRLO0 |
XLON |
|
19/06/2026 |
909 |
359.00 |
15:52:29 |
00081378113TRLO0 |
XLON |
|
19/06/2026 |
9 |
358.60 |
15:57:26 |
00081378304TRLO0 |
XLON |
|
19/06/2026 |
918 |
358.60 |
15:57:26 |
00081378305TRLO0 |
XLON |
|
19/06/2026 |
833 |
357.60 |
15:59:32 |
00081378414TRLO0 |
XLON |
|
19/06/2026 |
163 |
357.60 |
15:59:46 |
00081378477TRLO0 |
XLON |
|
19/06/2026 |
995 |
357.40 |
16:00:59 |
00081378520TRLO0 |
XLON |
|
19/06/2026 |
951 |
357.20 |
16:07:03 |
00081378823TRLO0 |
XLON |
|
19/06/2026 |
552 |
357.20 |
16:10:03 |
00081379164TRLO0 |
XLON |
|
19/06/2026 |
432 |
357.20 |
16:10:52 |
00081379309TRLO0 |
XLON |
|
19/06/2026 |
997 |
360.80 |
16:14:55 |
00081379619TRLO0 |
XLON |
|
19/06/2026 |
894 |
360.40 |
16:15:14 |
00081379658TRLO0 |
XLON |
|
19/06/2026 |
836 |
360.20 |
16:17:16 |
00081379846TRLO0 |
XLON |
|
19/06/2026 |
856 |
360.20 |
16:23:14 |
00081380528TRLO0 |
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
- 25 minutes ago Transense Technologies
- 1 hour ago Energean
- 1 hour ago Cordiant Digital Infrastructure Limited NPV
- 2 hours ago Bango
- 2 hours ago Sage Group