Transaction in Own Shares
Summary by AI BETAClose X
Transactions in Own Securities
05 October 2026
JD Sports Fashion Plc (the “Company”) announces that in the period 28 September 2026 to 02 October 2026 it has purchased the following number of its ordinary shares for cancellation through Peel Hunt LLP (“Peel Hunt”) as part of the Second Tranche of its share buyback programme announced on 03 August 2026 (the “Programme”).
|
Date |
Aggregated Volume |
Volume Weighted Average Price (p) |
Lowest price paid per share (p) |
Highest price paid per share (p) |
|
28-09-2026 |
1,347,215 |
78.73 |
77.88 |
79.50 |
|
29-09-2026 |
1,691,474 |
79.85 |
79.00 |
80.54 |
|
30-09-2026 |
935,814 |
81.19 |
80.90 |
81.38 |
|
01-10-2026 |
2,577,103 |
81.29 |
79.60 |
82.16 |
|
02-10-2026 |
1,758,627 |
80.53 |
79.12 |
81.58 |
Following the above transactions, the Company has 4,811,335,361 ordinary shares in issue and holds 79,897,460 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 4,731,437,901 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, JD Sports Fashion plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Peel Hunt on behalf of the Company as part of the buyback programme.
Schedule of Purchases - Individual Transactions
|
Number of shares purchased |
Transaction price (pence) |
Venue |
Trade Date |
Trade Time |
Transaction Reference Number |
|
4,679 |
79.40 |
XLON |
28-09-2026 |
08:00:31 |
00199814356TRLO1 |
|
136 |
79.40 |
XLON |
28-09-2026 |
08:00:31 |
00199814357TRLO1 |
|
4,851 |
79.28 |
XLON |
28-09-2026 |
08:00:32 |
00199814382TRLO1 |
|
4,598 |
79.20 |
XLON |
28-09-2026 |
08:00:33 |
00199814393TRLO1 |
|
1,985 |
79.04 |
XLON |
28-09-2026 |
08:00:52 |
00199814540TRLO1 |
|
5,436 |
79.06 |
XLON |
28-09-2026 |
08:01:11 |
00199814627TRLO1 |
|
5,128 |
78.76 |
XLON |
28-09-2026 |
08:01:14 |
00199814638TRLO1 |
|
5,213 |
79.36 |
XLON |
28-09-2026 |
08:02:15 |
00199814865TRLO1 |
|
4,565 |
79.18 |
XLON |
28-09-2026 |
08:02:30 |
00199814933TRLO1 |
|
2,028 |
79.00 |
XLON |
28-09-2026 |
08:02:36 |
00199814966TRLO1 |
|
2,528 |
79.00 |
XLON |
28-09-2026 |
08:02:36 |
00199814967TRLO1 |
|
1,774 |
78.82 |
XLON |
28-09-2026 |
08:05:15 |
00199815418TRLO1 |
|
2,941 |
78.82 |
XLON |
28-09-2026 |
08:05:17 |
00199815430TRLO1 |
|
4,827 |
78.84 |
XLON |
28-09-2026 |
08:05:17 |
00199815431TRLO1 |
|
5,184 |
78.78 |
XLON |
28-09-2026 |
08:05:18 |
00199815446TRLO1 |
|
5,535 |
78.80 |
XLON |
28-09-2026 |
08:05:18 |
00199815447TRLO1 |
|
4,936 |
78.72 |
XLON |
28-09-2026 |
08:05:32 |
00199815592TRLO1 |
|
1,081 |
78.70 |
XLON |
28-09-2026 |
08:06:01 |
00199815781TRLO1 |
|
3,509 |
78.70 |
XLON |
28-09-2026 |
08:06:11 |
00199815842TRLO1 |
|
1,126 |
78.70 |
XLON |
28-09-2026 |
08:06:18 |
00199815876TRLO1 |
|
931 |
78.74 |
XLON |
28-09-2026 |
08:07:40 |
00199816221TRLO1 |
|
5,455 |
78.92 |
XLON |
28-09-2026 |
08:09:25 |
00199816670TRLO1 |
|
4,963 |
78.94 |
XLON |
28-09-2026 |
08:09:25 |
00199816671TRLO1 |
|
5,118 |
79.12 |
XLON |
28-09-2026 |
08:11:08 |
00199816920TRLO1 |
|
5,355 |
79.08 |
XLON |
28-09-2026 |
08:11:15 |
00199816937TRLO1 |
|
5,272 |
79.04 |
XLON |
28-09-2026 |
08:11:31 |
00199817044TRLO1 |
|
5,292 |
78.88 |
XLON |
28-09-2026 |
08:13:04 |
00199817283TRLO1 |
|
5,346 |
78.84 |
XLON |
28-09-2026 |
08:14:05 |
00199817382TRLO1 |
|
5,371 |
79.08 |
XLON |
28-09-2026 |
08:21:20 |
00199818288TRLO1 |
|
4,749 |
79.08 |
XLON |
28-09-2026 |
08:21:23 |
00199818297TRLO1 |
|
4,569 |
79.04 |
XLON |
28-09-2026 |
08:22:41 |
00199818480TRLO1 |
|
4,729 |
78.96 |
XLON |
28-09-2026 |
08:23:03 |
00199818522TRLO1 |
|
4,339 |
79.12 |
XLON |
28-09-2026 |
08:24:10 |
00199818641TRLO1 |
|
499 |
79.12 |
XLON |
28-09-2026 |
08:24:10 |
00199818642TRLO1 |
|
5,028 |
79.14 |
XLON |
28-09-2026 |
08:27:30 |
00199819045TRLO1 |
|
4,554 |
79.28 |
XLON |
28-09-2026 |
08:28:42 |
00199819184TRLO1 |
|
5,460 |
79.30 |
XLON |
28-09-2026 |
08:28:42 |
00199819185TRLO1 |
|
5,160 |
79.20 |
XLON |
28-09-2026 |
08:28:52 |
00199819195TRLO1 |
|
5,184 |
79.22 |
XLON |
28-09-2026 |
08:30:01 |
00199819334TRLO1 |
|
5,007 |
79.20 |
XLON |
28-09-2026 |
08:30:18 |
00199819475TRLO1 |
|
4,584 |
79.18 |
XLON |
28-09-2026 |
08:30:20 |
00199819482TRLO1 |
|
2,183 |
79.12 |
XLON |
28-09-2026 |
08:30:35 |
00199819599TRLO1 |
|
2,794 |
79.12 |
XLON |
28-09-2026 |
08:30:35 |
00199819600TRLO1 |
|
1,084 |
79.02 |
XLON |
28-09-2026 |
08:31:16 |
00199819755TRLO1 |
|
4,415 |
79.02 |
XLON |
28-09-2026 |
08:31:16 |
00199819756TRLO1 |
|
4,727 |
78.98 |
XLON |
28-09-2026 |
08:32:47 |
00199820063TRLO1 |
|
4,772 |
79.10 |
XLON |
28-09-2026 |
08:34:02 |
00199820279TRLO1 |
|
3,000 |
79.08 |
XLON |
28-09-2026 |
08:38:17 |
00199820949TRLO1 |
|
1,654 |
79.08 |
XLON |
28-09-2026 |
08:38:17 |
00199820950TRLO1 |
|
4,679 |
79.16 |
XLON |
28-09-2026 |
08:42:43 |
00199821647TRLO1 |
|
5,059 |
79.18 |
XLON |
28-09-2026 |
08:43:22 |
00199821755TRLO1 |
|
1,800 |
79.18 |
XLON |
28-09-2026 |
08:43:48 |
00199821808TRLO1 |
|
3,221 |
79.18 |
XLON |
28-09-2026 |
08:45:40 |
00199822023TRLO1 |
|
5,206 |
79.08 |
XLON |
28-09-2026 |
08:45:47 |
00199822026TRLO1 |
|
4,669 |
79.12 |
XLON |
28-09-2026 |
08:47:34 |
00199822216TRLO1 |
|
5,282 |
78.98 |
XLON |
28-09-2026 |
08:48:13 |
00199822303TRLO1 |
|
4,562 |
78.90 |
XLON |
28-09-2026 |
08:48:27 |
00199822326TRLO1 |
|
5,308 |
78.84 |
XLON |
28-09-2026 |
08:48:41 |
00199822361TRLO1 |
|
4,754 |
78.78 |
XLON |
28-09-2026 |
08:49:15 |
00199822432TRLO1 |
|
5,139 |
78.80 |
XLON |
28-09-2026 |
08:51:51 |
00199822704TRLO1 |
|
4,786 |
78.76 |
XLON |
28-09-2026 |
08:52:01 |
00199822714TRLO1 |
|
1,023 |
78.88 |
XLON |
28-09-2026 |
08:55:01 |
00199823065TRLO1 |
|
4,277 |
78.88 |
XLON |
28-09-2026 |
08:55:18 |
00199823104TRLO1 |
|
4,723 |
78.80 |
XLON |
28-09-2026 |
08:56:23 |
00199823250TRLO1 |
|
5,359 |
78.82 |
XLON |
28-09-2026 |
08:58:10 |
00199823450TRLO1 |
|
4,930 |
78.88 |
XLON |
28-09-2026 |
09:01:00 |
00199823778TRLO1 |
|
4,747 |
78.86 |
XLON |
28-09-2026 |
09:02:03 |
00199823916TRLO1 |
|
5,490 |
78.76 |
XLON |
28-09-2026 |
09:03:38 |
00199824098TRLO1 |
|
5,377 |
78.66 |
XLON |
28-09-2026 |
09:04:35 |
00199824178TRLO1 |
|
5,424 |
78.96 |
XLON |
28-09-2026 |
09:10:02 |
00199824932TRLO1 |
|
5,207 |
78.98 |
XLON |
28-09-2026 |
09:10:02 |
00199824933TRLO1 |
|
5,398 |
78.86 |
XLON |
28-09-2026 |
09:12:15 |
00199825180TRLO1 |
|
5,016 |
78.80 |
XLON |
28-09-2026 |
09:13:09 |
00199825286TRLO1 |
|
1,787 |
79.02 |
XLON |
28-09-2026 |
09:20:00 |
00199826120TRLO1 |
|
3,024 |
79.02 |
XLON |
28-09-2026 |
09:20:00 |
00199826121TRLO1 |
|
2,239 |
79.08 |
XLON |
28-09-2026 |
09:22:21 |
00199826331TRLO1 |
|
2,796 |
79.08 |
XLON |
28-09-2026 |
09:22:21 |
00199826332TRLO1 |
|
939 |
79.16 |
XLON |
28-09-2026 |
09:26:17 |
00199826705TRLO1 |
|
821 |
79.16 |
XLON |
28-09-2026 |
09:26:17 |
00199826706TRLO1 |
|
836 |
79.16 |
XLON |
28-09-2026 |
09:26:17 |
00199826707TRLO1 |
|
2,655 |
79.16 |
XLON |
28-09-2026 |
09:26:17 |
00199826708TRLO1 |
|
4,643 |
79.26 |
XLON |
28-09-2026 |
09:29:49 |
00199827175TRLO1 |
|
4,576 |
79.28 |
XLON |
28-09-2026 |
09:30:06 |
00199827202TRLO1 |
|
4,574 |
79.24 |
XLON |
28-09-2026 |
09:30:16 |
00199827273TRLO1 |
|
5,368 |
79.24 |
XLON |
28-09-2026 |
09:31:18 |
00199827430TRLO1 |
|
5,273 |
79.16 |
XLON |
28-09-2026 |
09:31:42 |
00199827469TRLO1 |
|
5,544 |
79.06 |
XLON |
28-09-2026 |
09:32:35 |
00199827609TRLO1 |
|
4,699 |
79.00 |
XLON |
28-09-2026 |
09:33:51 |
00199827742TRLO1 |
|
4,912 |
78.94 |
XLON |
28-09-2026 |
09:37:27 |
00199828242TRLO1 |
|
4,709 |
78.92 |
XLON |
28-09-2026 |
09:37:30 |
00199828243TRLO1 |
|
5,124 |
78.90 |
XLON |
28-09-2026 |
09:38:07 |
00199828314TRLO1 |
|
4,759 |
78.88 |
XLON |
28-09-2026 |
09:39:18 |
00199828454TRLO1 |
|
4,908 |
78.98 |
XLON |
28-09-2026 |
09:41:16 |
00199828619TRLO1 |
|
4,742 |
78.98 |
XLON |
28-09-2026 |
09:41:18 |
00199828621TRLO1 |
|
900 |
78.92 |
XLON |
28-09-2026 |
09:46:19 |
00199829145TRLO1 |
|
4,466 |
78.92 |
XLON |
28-09-2026 |
09:46:19 |
00199829146TRLO1 |
|
4,835 |
79.02 |
XLON |
28-09-2026 |
09:52:11 |
00199829726TRLO1 |
|
5,188 |
79.18 |
XLON |
28-09-2026 |
09:53:48 |
00199829845TRLO1 |
|
290 |
79.18 |
XLON |
28-09-2026 |
09:54:57 |
00199829947TRLO1 |
|
5,506 |
79.08 |
XLON |
28-09-2026 |
09:55:38 |
00199830001TRLO1 |
|
1,851 |
79.06 |
XLON |
28-09-2026 |
09:56:01 |
00199830026TRLO1 |
|
2,871 |
79.06 |
XLON |
28-09-2026 |
09:56:01 |
00199830027TRLO1 |
|
4,975 |
79.02 |
XLON |
28-09-2026 |
09:58:01 |
00199830177TRLO1 |
|
4,670 |
78.96 |
XLON |
28-09-2026 |
09:58:31 |
00199830204TRLO1 |
|
4,567 |
78.90 |
XLON |
28-09-2026 |
09:58:52 |
00199830221TRLO1 |
|
996 |
78.82 |
XLON |
28-09-2026 |
10:02:14 |
00199830570TRLO1 |
|
4,480 |
78.82 |
XLON |
28-09-2026 |
10:02:14 |
00199830571TRLO1 |
|
5,264 |
78.76 |
XLON |
28-09-2026 |
10:03:34 |
00199830679TRLO1 |
|
1,984 |
78.70 |
XLON |
28-09-2026 |
10:04:15 |
00199830727TRLO1 |
|
2,368 |
78.70 |
XLON |
28-09-2026 |
10:04:15 |
00199830728TRLO1 |
|
658 |
78.70 |
XLON |
28-09-2026 |
10:04:15 |
00199830729TRLO1 |
|
1,016 |
78.76 |
XLON |
28-09-2026 |
10:08:50 |
00199831180TRLO1 |
|
3,643 |
78.76 |
XLON |
28-09-2026 |
10:08:50 |
00199831181TRLO1 |
|
5,084 |
78.68 |
XLON |
28-09-2026 |
10:10:11 |
00199831280TRLO1 |
|
757 |
78.76 |
XLON |
28-09-2026 |
10:11:58 |
00199831444TRLO1 |
|
1,766 |
78.76 |
XLON |
28-09-2026 |
10:11:58 |
00199831445TRLO1 |
|
2,250 |
78.76 |
XLON |
28-09-2026 |
10:11:58 |
00199831446TRLO1 |
|
666 |
78.68 |
XLON |
28-09-2026 |
10:14:40 |
00199831709TRLO1 |
|
3,911 |
78.68 |
XLON |
28-09-2026 |
10:15:25 |
00199831774TRLO1 |
|
4,658 |
78.88 |
XLON |
28-09-2026 |
10:22:24 |
00199832500TRLO1 |
|
3,868 |
78.84 |
XLON |
28-09-2026 |
10:22:30 |
00199832520TRLO1 |
|
1,148 |
78.84 |
XLON |
28-09-2026 |
10:24:53 |
00199832726TRLO1 |
|
4,707 |
78.78 |
XLON |
28-09-2026 |
10:28:51 |
00199832991TRLO1 |
|
315 |
78.82 |
XLON |
28-09-2026 |
10:30:53 |
00199833224TRLO1 |
|
243 |
78.82 |
XLON |
28-09-2026 |
10:30:53 |
00199833225TRLO1 |
|
3,856 |
78.82 |
XLON |
28-09-2026 |
10:30:53 |
00199833226TRLO1 |
|
812 |
78.82 |
XLON |
28-09-2026 |
10:30:53 |
00199833227TRLO1 |
|
4,650 |
78.76 |
XLON |
28-09-2026 |
10:32:47 |
00199833419TRLO1 |
|
5,464 |
78.72 |
XLON |
28-09-2026 |
10:34:23 |
00199833546TRLO1 |
|
4,740 |
78.64 |
XLON |
28-09-2026 |
10:34:40 |
00199833571TRLO1 |
|
617 |
78.64 |
XLON |
28-09-2026 |
10:34:40 |
00199833572TRLO1 |
|
5,035 |
78.64 |
XLON |
28-09-2026 |
10:34:57 |
00199833602TRLO1 |
|
5,095 |
78.58 |
XLON |
28-09-2026 |
10:37:34 |
00199833834TRLO1 |
|
67 |
78.50 |
XLON |
28-09-2026 |
10:38:28 |
00199833971TRLO1 |
|
5,080 |
78.50 |
XLON |
28-09-2026 |
10:38:34 |
00199833975TRLO1 |
|
4,891 |
78.46 |
XLON |
28-09-2026 |
10:38:46 |
00199834017TRLO1 |
|
5,352 |
78.40 |
XLON |
28-09-2026 |
10:42:22 |
00199834544TRLO1 |
|
4,634 |
78.38 |
XLON |
28-09-2026 |
10:46:25 |
00199834854TRLO1 |
|
4,681 |
78.34 |
XLON |
28-09-2026 |
10:49:08 |
00199835230TRLO1 |
|
4,641 |
78.36 |
XLON |
28-09-2026 |
10:52:21 |
00199835474TRLO1 |
|
5,536 |
78.34 |
XLON |
28-09-2026 |
10:52:31 |
00199835490TRLO1 |
|
130 |
78.36 |
XLON |
28-09-2026 |
10:54:45 |
00199835661TRLO1 |
|
4,635 |
78.36 |
XLON |
28-09-2026 |
10:55:11 |
00199835715TRLO1 |
|
5,419 |
78.34 |
XLON |
28-09-2026 |
10:55:15 |
00199835721TRLO1 |
|
5,488 |
78.38 |
XLON |
28-09-2026 |
10:58:07 |
00199836099TRLO1 |
|
4,909 |
78.34 |
XLON |
28-09-2026 |
11:00:23 |
00199836450TRLO1 |
|
5,495 |
78.42 |
XLON |
28-09-2026 |
11:02:15 |
00199836669TRLO1 |
|
5,316 |
78.48 |
XLON |
28-09-2026 |
11:04:18 |
00199836924TRLO1 |
|
5,244 |
78.50 |
XLON |
28-09-2026 |
11:04:18 |
00199836925TRLO1 |
|
5,392 |
78.46 |
XLON |
28-09-2026 |
11:05:05 |
00199837073TRLO1 |
|
351 |
78.38 |
XLON |
28-09-2026 |
11:06:19 |
00199837255TRLO1 |
|
3,158 |
78.38 |
XLON |
28-09-2026 |
11:06:19 |
00199837256TRLO1 |
|
1,204 |
78.38 |
XLON |
28-09-2026 |
11:06:19 |
00199837257TRLO1 |
|
5,301 |
78.32 |
XLON |
28-09-2026 |
11:06:33 |
00199837279TRLO1 |
|
5,354 |
78.24 |
XLON |
28-09-2026 |
11:08:21 |
00199837465TRLO1 |
|
5,059 |
78.20 |
XLON |
28-09-2026 |
11:11:05 |
00199837712TRLO1 |
|
5,391 |
78.24 |
XLON |
28-09-2026 |
11:12:28 |
00199837830TRLO1 |
|
5,421 |
78.24 |
XLON |
28-09-2026 |
11:12:52 |
00199837895TRLO1 |
|
4,578 |
78.20 |
XLON |
28-09-2026 |
11:15:24 |
00199838132TRLO1 |
|
1,569 |
78.18 |
XLON |
28-09-2026 |
11:15:53 |
00199838213TRLO1 |
|
3,042 |
78.18 |
XLON |
28-09-2026 |
11:15:53 |
00199838214TRLO1 |
|
1,543 |
78.10 |
XLON |
28-09-2026 |
11:17:16 |
00199838321TRLO1 |
|
5,220 |
78.32 |
XLON |
28-09-2026 |
11:22:18 |
00199838648TRLO1 |
|
5,458 |
78.32 |
XLON |
28-09-2026 |
11:22:22 |
00199838650TRLO1 |
|
5,219 |
78.32 |
XLON |
28-09-2026 |
11:24:13 |
00199838774TRLO1 |
|
5,074 |
78.38 |
XLON |
28-09-2026 |
11:30:24 |
00199839228TRLO1 |
|
5,264 |
78.32 |
XLON |
28-09-2026 |
11:36:40 |
00199839618TRLO1 |
|
4,675 |
78.50 |
XLON |
28-09-2026 |
11:42:41 |
00199840095TRLO1 |
|
3,968 |
78.50 |
XLON |
28-09-2026 |
11:44:12 |
00199840208TRLO1 |
|
1,379 |
78.50 |
XLON |
28-09-2026 |
11:44:12 |
00199840209TRLO1 |
|
5,159 |
78.64 |
XLON |
28-09-2026 |
11:56:41 |
00199841694TRLO1 |
|
4,996 |
78.62 |
XLON |
28-09-2026 |
11:59:39 |
00199842025TRLO1 |
|
4,967 |
78.64 |
XLON |
28-09-2026 |
12:00:40 |
00199842114TRLO1 |
|
966 |
78.60 |
XLON |
28-09-2026 |
12:02:28 |
00199842213TRLO1 |
|
243 |
78.60 |
XLON |
28-09-2026 |
12:02:28 |
00199842214TRLO1 |
|
3,081 |
78.60 |
XLON |
28-09-2026 |
12:02:28 |
00199842215TRLO1 |
|
1,043 |
78.60 |
XLON |
28-09-2026 |
12:02:28 |
00199842216TRLO1 |
|
5,261 |
78.52 |
XLON |
28-09-2026 |
12:03:21 |
00199842283TRLO1 |
|
4,702 |
78.46 |
XLON |
28-09-2026 |
12:03:22 |
00199842284TRLO1 |
|
5,082 |
78.56 |
XLON |
28-09-2026 |
12:18:51 |
00199843279TRLO1 |
|
4,883 |
78.54 |
XLON |
28-09-2026 |
12:19:20 |
00199843314TRLO1 |
|
5,539 |
78.60 |
XLON |
28-09-2026 |
12:29:20 |
00199843843TRLO1 |
|
2,263 |
78.56 |
XLON |
28-09-2026 |
12:30:32 |
00199843927TRLO1 |
|
2,035 |
78.56 |
XLON |
28-09-2026 |
12:30:32 |
00199843928TRLO1 |
|
946 |
78.56 |
XLON |
28-09-2026 |
12:30:32 |
00199843929TRLO1 |
|
4,635 |
78.52 |
XLON |
28-09-2026 |
12:32:10 |
00199844055TRLO1 |
|
1,523 |
78.46 |
XLON |
28-09-2026 |
12:35:17 |
00199844379TRLO1 |
|
5,538 |
78.58 |
XLON |
28-09-2026 |
12:47:55 |
00199844882TRLO1 |
|
5,521 |
78.60 |
XLON |
28-09-2026 |
12:55:40 |
00199845240TRLO1 |
|
77 |
78.50 |
XLON |
28-09-2026 |
12:55:53 |
00199845243TRLO1 |
|
77 |
78.50 |
XLON |
28-09-2026 |
12:55:53 |
00199845244TRLO1 |
|
5 |
78.50 |
XLON |
28-09-2026 |
12:55:53 |
00199845245TRLO1 |
|
5 |
78.50 |
XLON |
28-09-2026 |
12:55:53 |
00199845246TRLO1 |
|
5,108 |
78.50 |
XLON |
28-09-2026 |
12:57:19 |
00199845275TRLO1 |
|
5,070 |
78.44 |
XLON |
28-09-2026 |
13:00:24 |
00199845386TRLO1 |
|
4,990 |
78.42 |
XLON |
28-09-2026 |
13:00:34 |
00199845399TRLO1 |
|
2,913 |
78.34 |
XLON |
28-09-2026 |
13:01:19 |
00199845413TRLO1 |
|
2,061 |
78.34 |
XLON |
28-09-2026 |
13:01:19 |
00199845414TRLO1 |
|
5,507 |
78.32 |
XLON |
28-09-2026 |
13:01:46 |
00199845426TRLO1 |
|
15 |
78.42 |
XLON |
28-09-2026 |
13:04:09 |
00199845538TRLO1 |
|
2,505 |
78.42 |
XLON |
28-09-2026 |
13:04:09 |
00199845539TRLO1 |
|
958 |
78.42 |
XLON |
28-09-2026 |
13:04:11 |
00199845592TRLO1 |
|
243 |
78.42 |
XLON |
28-09-2026 |
13:04:11 |
00199845593TRLO1 |
|
991 |
78.42 |
XLON |
28-09-2026 |
13:04:11 |
00199845594TRLO1 |
|
5,174 |
78.40 |
XLON |
28-09-2026 |
13:04:22 |
00199845654TRLO1 |
|
5,417 |
78.40 |
XLON |
28-09-2026 |
13:04:38 |
00199845703TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:04 |
00199845824TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:04 |
00199845825TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845827TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845828TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845829TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845830TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845831TRLO1 |
|
48 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845832TRLO1 |
|
4,899 |
78.42 |
XLON |
28-09-2026 |
13:06:05 |
00199845833TRLO1 |
|
4,926 |
78.42 |
XLON |
28-09-2026 |
13:08:06 |
00199846023TRLO1 |
|
5,338 |
78.44 |
XLON |
28-09-2026 |
13:09:10 |
00199846049TRLO1 |
|
2,885 |
78.50 |
XLON |
28-09-2026 |
13:11:47 |
00199846118TRLO1 |
|
2,584 |
78.50 |
XLON |
28-09-2026 |
13:11:47 |
00199846119TRLO1 |
|
4,636 |
78.46 |
XLON |
28-09-2026 |
13:12:47 |
00199846149TRLO1 |
|
5,159 |
78.54 |
XLON |
28-09-2026 |
13:21:01 |
00199846541TRLO1 |
|
5,497 |
78.50 |
XLON |
28-09-2026 |
13:22:12 |
00199846657TRLO1 |
|
5,490 |
78.50 |
XLON |
28-09-2026 |
13:24:57 |
00199846750TRLO1 |
|
5,011 |
78.46 |
XLON |
28-09-2026 |
13:25:19 |
00199846777TRLO1 |
|
5,001 |
78.44 |
XLON |
28-09-2026 |
13:26:30 |
00199846890TRLO1 |
|
4,898 |
78.42 |
XLON |
28-09-2026 |
13:29:37 |
00199847064TRLO1 |
|
486 |
78.42 |
XLON |
28-09-2026 |
13:31:19 |
00199847178TRLO1 |
|
243 |
78.42 |
XLON |
28-09-2026 |
13:31:19 |
00199847179TRLO1 |
|
4,122 |
78.42 |
XLON |
28-09-2026 |
13:31:19 |
00199847180TRLO1 |
|
4,841 |
78.40 |
XLON |
28-09-2026 |
13:32:13 |
00199847308TRLO1 |
|
1,305 |
78.40 |
XLON |
28-09-2026 |
13:37:31 |
00199847841TRLO1 |
|
3,458 |
78.40 |
XLON |
28-09-2026 |
13:37:35 |
00199847848TRLO1 |
|
4,717 |
78.38 |
XLON |
28-09-2026 |
13:38:11 |
00199847928TRLO1 |
|
2,200 |
78.32 |
XLON |
28-09-2026 |
13:40:33 |
00199848143TRLO1 |
|
2,943 |
78.32 |
XLON |
28-09-2026 |
13:40:33 |
00199848144TRLO1 |
|
4,621 |
78.28 |
XLON |
28-09-2026 |
13:42:44 |
00199848321TRLO1 |
|
4,974 |
78.36 |
XLON |
28-09-2026 |
13:46:08 |
00199848610TRLO1 |
|
5,135 |
78.32 |
XLON |
28-09-2026 |
13:48:01 |
00199848731TRLO1 |
|
5,428 |
78.36 |
XLON |
28-09-2026 |
13:52:15 |
00199849421TRLO1 |
|
5,098 |
78.32 |
XLON |
28-09-2026 |
13:52:21 |
00199849438TRLO1 |
|
5,027 |
78.42 |
XLON |
28-09-2026 |
13:58:10 |
00199850088TRLO1 |
|
517 |
78.38 |
XLON |
28-09-2026 |
14:01:05 |
00199850430TRLO1 |
|
516 |
78.38 |
XLON |
28-09-2026 |
14:01:05 |
00199850431TRLO1 |
|
4,313 |
78.38 |
XLON |
28-09-2026 |
14:01:05 |
00199850432TRLO1 |
|
5,056 |
78.34 |
XLON |
28-09-2026 |
14:01:06 |
00199850433TRLO1 |
|
5,523 |
78.24 |
XLON |
28-09-2026 |
14:02:19 |
00199850522TRLO1 |
|
342 |
78.30 |
XLON |
28-09-2026 |
14:15:30 |
00199851928TRLO1 |
|
292 |
78.30 |
XLON |
28-09-2026 |
14:15:34 |
00199851988TRLO1 |
|
4,471 |
78.30 |
XLON |
28-09-2026 |
14:16:25 |
00199852049TRLO1 |
|
198 |
78.28 |
XLON |
28-09-2026 |
14:18:13 |
00199852207TRLO1 |
|
5,207 |
78.28 |
XLON |
28-09-2026 |
14:18:13 |
00199852208TRLO1 |
|
5,521 |
78.26 |
XLON |
28-09-2026 |
14:18:14 |
00199852210TRLO1 |
|
59 |
78.28 |
XLON |
28-09-2026 |
14:20:20 |
00199852570TRLO1 |
|
4,029 |
78.28 |
XLON |
28-09-2026 |
14:20:20 |
00199852571TRLO1 |
|
4,753 |
78.26 |
XLON |
28-09-2026 |
14:23:14 |
00199852817TRLO1 |
|
4,894 |
78.32 |
XLON |
28-09-2026 |
14:24:05 |
00199853011TRLO1 |
|
4,933 |
78.28 |
XLON |
28-09-2026 |
14:24:07 |
00199853013TRLO1 |
|
4,780 |
78.24 |
XLON |
28-09-2026 |
14:25:21 |
00199853175TRLO1 |
|
225 |
78.16 |
XLON |
28-09-2026 |
14:26:34 |
00199853298TRLO1 |
|
871 |
78.16 |
XLON |
28-09-2026 |
14:26:34 |
00199853299TRLO1 |
|
3,755 |
78.16 |
XLON |
28-09-2026 |
14:26:49 |
00199853323TRLO1 |
|
2,216 |
78.10 |
XLON |
28-09-2026 |
14:27:33 |
00199853432TRLO1 |
|
693 |
78.10 |
XLON |
28-09-2026 |
14:27:33 |
00199853433TRLO1 |
|
2,394 |
78.10 |
XLON |
28-09-2026 |
14:27:33 |
00199853434TRLO1 |
|
4,779 |
78.08 |
XLON |
28-09-2026 |
14:28:11 |
00199853609TRLO1 |
|
2,288 |
77.98 |
XLON |
28-09-2026 |
14:28:31 |
00199853709TRLO1 |
|
544 |
77.98 |
XLON |
28-09-2026 |
14:28:31 |
00199853710TRLO1 |
|
544 |
77.98 |
XLON |
28-09-2026 |
14:28:31 |
00199853711TRLO1 |
|
1,663 |
77.98 |
XLON |
28-09-2026 |
14:28:31 |
00199853712TRLO1 |
|
1,084 |
77.90 |
XLON |
28-09-2026 |
14:29:12 |
00199853824TRLO1 |
|
4,693 |
77.98 |
XLON |
28-09-2026 |
14:30:17 |
00199854292TRLO1 |
|
4,753 |
77.94 |
XLON |
28-09-2026 |
14:31:02 |
00199854546TRLO1 |
|
5,191 |
77.88 |
XLON |
28-09-2026 |
14:31:20 |
00199854586TRLO1 |
|
5,480 |
77.96 |
XLON |
28-09-2026 |
14:34:26 |
00199855370TRLO1 |
|
694 |
77.94 |
XLON |
28-09-2026 |
14:35:11 |
00199855593TRLO1 |
|
693 |
77.94 |
XLON |
28-09-2026 |
14:35:11 |
00199855594TRLO1 |
|
3,197 |
77.94 |
XLON |
28-09-2026 |
14:35:11 |
00199855595TRLO1 |
|
4,854 |
77.88 |
XLON |
28-09-2026 |
14:36:17 |
00199855803TRLO1 |
|
4,916 |
78.00 |
XLON |
28-09-2026 |
14:39:04 |
00199856468TRLO1 |
|
5,201 |
77.94 |
XLON |
28-09-2026 |
14:40:28 |
00199856735TRLO1 |
|
5,557 |
77.92 |
XLON |
28-09-2026 |
14:42:03 |
00199857006TRLO1 |
|
1,577 |
78.10 |
XLON |
28-09-2026 |
14:47:49 |
00199858231TRLO1 |
|
2,700 |
78.10 |
XLON |
28-09-2026 |
14:47:49 |
00199858232TRLO1 |
|
933 |
78.10 |
XLON |
28-09-2026 |
14:47:49 |
00199858233TRLO1 |
|
4,960 |
78.26 |
XLON |
28-09-2026 |
14:49:31 |
00199858848TRLO1 |
|
5,161 |
78.22 |
XLON |
28-09-2026 |
14:51:39 |
00199859177TRLO1 |
|
4,805 |
78.22 |
XLON |
28-09-2026 |
14:53:38 |
00199859486TRLO1 |
|
4,712 |
78.18 |
XLON |
28-09-2026 |
14:54:01 |
00199859568TRLO1 |
|
4,918 |
78.16 |
XLON |
28-09-2026 |
14:54:04 |
00199859619TRLO1 |
|
593 |
78.08 |
XLON |
28-09-2026 |
14:54:25 |
00199859646TRLO1 |
|
610 |
78.08 |
XLON |
28-09-2026 |
14:54:25 |
00199859647TRLO1 |
|
5,103 |
78.14 |
XLON |
28-09-2026 |
14:55:32 |
00199859800TRLO1 |
|
4,611 |
78.52 |
XLON |
28-09-2026 |
15:00:06 |
00199860398TRLO1 |
|
4,935 |
78.46 |
XLON |
28-09-2026 |
15:00:08 |
00199860405TRLO1 |
|
687 |
78.90 |
XLON |
28-09-2026 |
15:00:50 |
00199860474TRLO1 |
|
3,959 |
78.90 |
XLON |
28-09-2026 |
15:01:01 |
00199860494TRLO1 |
|
5,189 |
78.90 |
XLON |
28-09-2026 |
15:01:21 |
00199860545TRLO1 |
|
5,067 |
78.84 |
XLON |
28-09-2026 |
15:01:40 |
00199860594TRLO1 |
|
4,891 |
78.82 |
XLON |
28-09-2026 |
15:05:47 |
00199861127TRLO1 |
|
5,277 |
78.86 |
XLON |
28-09-2026 |
15:11:37 |
00199862267TRLO1 |
|
5,255 |
79.30 |
XLON |
28-09-2026 |
15:14:18 |
00199862787TRLO1 |
|
4,942 |
79.28 |
XLON |
28-09-2026 |
15:14:33 |
00199862862TRLO1 |
|
5,311 |
79.22 |
XLON |
28-09-2026 |
15:16:14 |
00199863251TRLO1 |
|
4,749 |
79.34 |
XLON |
28-09-2026 |
15:19:13 |
00199863781TRLO1 |
|
4,956 |
79.26 |
XLON |
28-09-2026 |
15:20:08 |
00199863895TRLO1 |
|
4,965 |
79.26 |
XLON |
28-09-2026 |
15:23:18 |
00199864447TRLO1 |
|
4,556 |
79.22 |
XLON |
28-09-2026 |
15:24:09 |
00199864562TRLO1 |
|
4,568 |
79.44 |
XLON |
28-09-2026 |
15:29:19 |
00199865252TRLO1 |
|
4,672 |
79.50 |
XLON |
28-09-2026 |
15:30:12 |
00199865395TRLO1 |
|
4,928 |
79.40 |
XLON |
28-09-2026 |
15:31:15 |
00199865645TRLO1 |
|
5,261 |
79.36 |
XLON |
28-09-2026 |
15:32:02 |
00199865780TRLO1 |
|
5,517 |
79.34 |
XLON |
28-09-2026 |
15:32:05 |
00199865795TRLO1 |
|
5,370 |
79.34 |
XLON |
28-09-2026 |
15:32:58 |
00199865937TRLO1 |
|
4,596 |
79.40 |
XLON |
28-09-2026 |
15:38:03 |
00199866603TRLO1 |
|
4,276 |
79.32 |
XLON |
28-09-2026 |
15:39:45 |
00199866790TRLO1 |
|
618 |
79.32 |
XLON |
28-09-2026 |
15:39:45 |
00199866791TRLO1 |
|
4,551 |
79.28 |
XLON |
28-09-2026 |
15:45:23 |
00199867798TRLO1 |
|
2,289 |
79.26 |
XLON |
28-09-2026 |
15:45:34 |
00199867827TRLO1 |
|
2,280 |
79.26 |
XLON |
28-09-2026 |
15:45:34 |
00199867828TRLO1 |
|
4,771 |
79.24 |
XLON |
28-09-2026 |
15:46:50 |
00199868038TRLO1 |
|
2,011 |
79.10 |
XLON |
28-09-2026 |
15:47:04 |
00199868067TRLO1 |
|
2,155 |
79.10 |
XLON |
28-09-2026 |
15:47:04 |
00199868068TRLO1 |
|
451 |
79.10 |
XLON |
28-09-2026 |
15:47:04 |
00199868069TRLO1 |
|
2,250 |
79.08 |
XLON |
28-09-2026 |
15:50:02 |
00199868561TRLO1 |
|
5,511 |
79.24 |
XLON |
28-09-2026 |
15:50:53 |
00199868705TRLO1 |
|
5,442 |
79.18 |
XLON |
28-09-2026 |
15:51:54 |
00199868814TRLO1 |
|
5,526 |
79.16 |
XLON |
28-09-2026 |
15:54:20 |
00199869155TRLO1 |
|
5,227 |
79.08 |
XLON |
28-09-2026 |
15:54:50 |
00199869231TRLO1 |
|
2,404 |
78.98 |
XLON |
28-09-2026 |
15:55:01 |
00199869247TRLO1 |
|
2,822 |
78.98 |
XLON |
28-09-2026 |
15:55:01 |
00199869248TRLO1 |
|
4,791 |
78.92 |
XLON |
28-09-2026 |
15:56:04 |
00199869502TRLO1 |
|
1,585 |
78.88 |
XLON |
28-09-2026 |
15:57:24 |
00199869811TRLO1 |
|
1,919 |
78.88 |
XLON |
28-09-2026 |
15:57:24 |
00199869812TRLO1 |
|
1,248 |
78.88 |
XLON |
28-09-2026 |
15:57:24 |
00199869813TRLO1 |
|
2,416 |
78.80 |
XLON |
28-09-2026 |
15:58:04 |
00199869913TRLO1 |
|
3,891 |
78.88 |
XLON |
28-09-2026 |
15:59:00 |
00199870108TRLO1 |
|
865 |
78.88 |
XLON |
28-09-2026 |
15:59:02 |
00199870119TRLO1 |
|
4,339 |
78.88 |
XLON |
28-09-2026 |
16:00:03 |
00199870299TRLO1 |
|
848 |
78.88 |
XLON |
28-09-2026 |
16:00:03 |
00199870300TRLO1 |
|
11 |
78.84 |
XLON |
28-09-2026 |
16:00:38 |
00199870391TRLO1 |
|
4,971 |
78.84 |
XLON |
28-09-2026 |
16:00:38 |
00199870392TRLO1 |
|
5,544 |
78.82 |
XLON |
28-09-2026 |
16:02:00 |
00199870576TRLO1 |
|
5,023 |
78.98 |
XLON |
28-09-2026 |
16:04:05 |
00199870971TRLO1 |
|
3,980 |
79.00 |
XLON |
28-09-2026 |
16:04:53 |
00199871057TRLO1 |
|
1,216 |
79.00 |
XLON |
28-09-2026 |
16:04:57 |
00199871062TRLO1 |
|
4,940 |
79.06 |
XLON |
28-09-2026 |
16:06:06 |
00199871193TRLO1 |
|
4,989 |
79.00 |
XLON |
28-09-2026 |
16:06:16 |
00199871239TRLO1 |
|
4,627 |
78.96 |
XLON |
28-09-2026 |
16:06:37 |
00199871282TRLO1 |
|
4,657 |
79.00 |
XLON |
28-09-2026 |
16:08:55 |
00199871688TRLO1 |
|
5,431 |
79.00 |
XLON |
28-09-2026 |
16:09:36 |
00199871823TRLO1 |
|
434 |
78.94 |
XLON |
28-09-2026 |
16:10:32 |
00199871982TRLO1 |
|
4,777 |
78.94 |
XLON |
28-09-2026 |
16:10:37 |
00199871999TRLO1 |
|
2,269 |
78.92 |
XLON |
28-09-2026 |
16:11:25 |
00199872113TRLO1 |
|
2,843 |
78.92 |
XLON |
28-09-2026 |
16:11:39 |
00199872145TRLO1 |
|
1,362 |
78.88 |
XLON |
28-09-2026 |
16:14:45 |
00199872955TRLO1 |
|
3,253 |
78.88 |
XLON |
28-09-2026 |
16:14:45 |
00199872956TRLO1 |
|
5,103 |
78.86 |
XLON |
28-09-2026 |
16:15:13 |
00199873035TRLO1 |
|
5,196 |
78.96 |
XLON |
28-09-2026 |
16:15:14 |
00199873037TRLO1 |
|
5,334 |
78.90 |
XLON |
28-09-2026 |
16:15:21 |
00199873050TRLO1 |
|
5,117 |
78.86 |
XLON |
28-09-2026 |
16:15:57 |
00199873175TRLO1 |
|
31 |
78.92 |
XLON |
28-09-2026 |
16:20:11 |
00199873992TRLO1 |
|
4,043 |
78.92 |
XLON |
28-09-2026 |
16:20:13 |
00199873999TRLO1 |
|
587 |
78.92 |
XLON |
28-09-2026 |
16:20:13 |
00199874000TRLO1 |
|
5,255 |
78.92 |
XLON |
28-09-2026 |
16:20:26 |
00199874034TRLO1 |
|
3,052 |
78.90 |
XLON |
28-09-2026 |
16:20:30 |
00199874049TRLO1 |
|
2,181 |
78.90 |
XLON |
28-09-2026 |
16:20:30 |
00199874050TRLO1 |
|
5,308 |
78.86 |
XLON |
28-09-2026 |
16:21:33 |
00199874230TRLO1 |
|
4,692 |
78.96 |
XLON |
28-09-2026 |
16:23:37 |
00199874682TRLO1 |
|
4,565 |
79.00 |
XLON |
28-09-2026 |
16:25:36 |
00199875059TRLO1 |
|
5,222 |
78.96 |
XLON |
28-09-2026 |
16:25:45 |
00199875190TRLO1 |
|
4,596 |
79.04 |
XLON |
28-09-2026 |
16:28:28 |
00199875900TRLO1 |
|
936 |
79.06 |
XLON |
28-09-2026 |
16:29:00 |
00199876050TRLO1 |
|
4,033 |
79.06 |
XLON |
28-09-2026 |
16:29:00 |
00199876051TRLO1 |
|
249 |
79.06 |
XLON |
28-09-2026 |
16:29:00 |
00199876052TRLO1 |
|
3,395 |
79.04 |
XLON |
28-09-2026 |
16:29:34 |
00199876213TRLO1 |
|
1,353 |
79.04 |
XLON |
28-09-2026 |
16:29:34 |
00199876214TRLO1 |
|
5,509 |
79.80 |
XLON |
29-09-2026 |
08:00:20 |
00199884420TRLO1 |
|
2,918 |
80.36 |
XLON |
29-09-2026 |
08:00:50 |
00199884663TRLO1 |
|
2,227 |
80.36 |
XLON |
29-09-2026 |
08:00:50 |
00199884664TRLO1 |
|
5,093 |
80.38 |
XLON |
29-09-2026 |
08:00:50 |
00199884665TRLO1 |
|
4,835 |
80.20 |
XLON |
29-09-2026 |
08:02:10 |
00199884889TRLO1 |
|
4,744 |
79.88 |
XLON |
29-09-2026 |
08:03:06 |
00199885011TRLO1 |
|
5,325 |
79.98 |
XLON |
29-09-2026 |
08:07:59 |
00199885682TRLO1 |
|
4,760 |
79.82 |
XLON |
29-09-2026 |
08:08:01 |
00199885692TRLO1 |
|
5,118 |
79.70 |
XLON |
29-09-2026 |
08:08:54 |
00199885787TRLO1 |
|
1,584 |
79.76 |
XLON |
29-09-2026 |
08:09:10 |
00199885850TRLO1 |
|
4,006 |
79.76 |
XLON |
29-09-2026 |
08:10:21 |
00199886180TRLO1 |
|
1,996 |
79.68 |
XLON |
29-09-2026 |
08:13:40 |
00199886561TRLO1 |
|
3,065 |
79.68 |
XLON |
29-09-2026 |
08:13:40 |
00199886562TRLO1 |
|
5,421 |
79.44 |
XLON |
29-09-2026 |
08:13:44 |
00199886565TRLO1 |
|
4,814 |
79.40 |
XLON |
29-09-2026 |
08:13:50 |
00199886578TRLO1 |
|
4,674 |
79.74 |
XLON |
29-09-2026 |
08:19:06 |
00199887093TRLO1 |
|
4,770 |
79.66 |
XLON |
29-09-2026 |
08:23:02 |
00199887581TRLO1 |
|
4,804 |
79.50 |
XLON |
29-09-2026 |
08:23:26 |
00199887657TRLO1 |
|
5,308 |
79.60 |
XLON |
29-09-2026 |
08:23:43 |
00199887675TRLO1 |
|
5,060 |
79.60 |
XLON |
29-09-2026 |
08:26:01 |
00199887878TRLO1 |
|
4,986 |
79.52 |
XLON |
29-09-2026 |
08:26:48 |
00199887941TRLO1 |
|
4,641 |
79.56 |
XLON |
29-09-2026 |
08:28:21 |
00199888092TRLO1 |
|
5,605 |
79.44 |
XLON |
29-09-2026 |
08:31:21 |
00199888505TRLO1 |
|
5,273 |
79.42 |
XLON |
29-09-2026 |
08:33:55 |
00199888869TRLO1 |
|
5,256 |
79.50 |
XLON |
29-09-2026 |
08:36:42 |
00199889299TRLO1 |
|
5,286 |
79.34 |
XLON |
29-09-2026 |
08:36:43 |
00199889301TRLO1 |
|
2,075 |
79.44 |
XLON |
29-09-2026 |
08:38:12 |
00199889402TRLO1 |
|
2,596 |
79.44 |
XLON |
29-09-2026 |
08:38:12 |
00199889403TRLO1 |
|
5,513 |
79.50 |
XLON |
29-09-2026 |
08:39:49 |
00199889566TRLO1 |
|
5,052 |
79.42 |
XLON |
29-09-2026 |
08:42:57 |
00199889775TRLO1 |
|
3,412 |
79.30 |
XLON |
29-09-2026 |
08:44:51 |
00199889904TRLO1 |
|
1,887 |
79.30 |
XLON |
29-09-2026 |
08:44:51 |
00199889905TRLO1 |
|
5,350 |
79.32 |
XLON |
29-09-2026 |
08:44:51 |
00199889906TRLO1 |
|
5,370 |
79.34 |
XLON |
29-09-2026 |
08:44:58 |
00199889912TRLO1 |
|
5,000 |
79.42 |
XLON |
29-09-2026 |
08:46:02 |
00199889982TRLO1 |
|
1,021 |
79.50 |
XLON |
29-09-2026 |
08:47:26 |
00199890077TRLO1 |
|
4,208 |
79.50 |
XLON |
29-09-2026 |
08:47:26 |
00199890078TRLO1 |
|
5,304 |
79.44 |
XLON |
29-09-2026 |
08:47:54 |
00199890159TRLO1 |
|
4,947 |
79.40 |
XLON |
29-09-2026 |
08:49:56 |
00199890322TRLO1 |
|
5,403 |
79.24 |
XLON |
29-09-2026 |
08:50:04 |
00199890349TRLO1 |
|
5,012 |
79.18 |
XLON |
29-09-2026 |
08:50:15 |
00199890367TRLO1 |
|
1,802 |
79.10 |
XLON |
29-09-2026 |
08:51:29 |
00199890480TRLO1 |
|
2,893 |
79.10 |
XLON |
29-09-2026 |
08:51:29 |
00199890481TRLO1 |
|
5,042 |
79.16 |
XLON |
29-09-2026 |
08:52:00 |
00199890520TRLO1 |
|
1,252 |
79.06 |
XLON |
29-09-2026 |
08:52:15 |
00199890536TRLO1 |
|
5,525 |
79.16 |
XLON |
29-09-2026 |
08:53:49 |
00199890674TRLO1 |
|
5,434 |
79.22 |
XLON |
29-09-2026 |
08:55:22 |
00199890789TRLO1 |
|
4,715 |
79.12 |
XLON |
29-09-2026 |
08:55:26 |
00199890792TRLO1 |
|
4,702 |
79.06 |
XLON |
29-09-2026 |
08:57:48 |
00199890949TRLO1 |
|
4,973 |
79.10 |
XLON |
29-09-2026 |
09:00:19 |
00199891180TRLO1 |
|
3,597 |
79.24 |
XLON |
29-09-2026 |
09:01:58 |
00199891399TRLO1 |
|
1,737 |
79.24 |
XLON |
29-09-2026 |
09:01:58 |
00199891400TRLO1 |
|
1,443 |
79.24 |
XLON |
29-09-2026 |
09:02:51 |
00199891456TRLO1 |
|
357 |
79.24 |
XLON |
29-09-2026 |
09:02:51 |
00199891457TRLO1 |
|
2,957 |
79.24 |
XLON |
29-09-2026 |
09:02:51 |
00199891458TRLO1 |
|
4,735 |
79.28 |
XLON |
29-09-2026 |
09:04:01 |
00199891547TRLO1 |
|
5,111 |
79.24 |
XLON |
29-09-2026 |
09:05:40 |
00199891622TRLO1 |
|
5,174 |
79.28 |
XLON |
29-09-2026 |
09:08:33 |
00199891768TRLO1 |
|
673 |
79.26 |
XLON |
29-09-2026 |
09:09:17 |
00199891804TRLO1 |
|
2,400 |
79.26 |
XLON |
29-09-2026 |
09:09:17 |
00199891805TRLO1 |
|
1,784 |
79.26 |
XLON |
29-09-2026 |
09:09:17 |
00199891806TRLO1 |
|
408 |
79.36 |
XLON |
29-09-2026 |
09:10:22 |
00199891894TRLO1 |
|
4,481 |
79.36 |
XLON |
29-09-2026 |
09:10:28 |
00199891904TRLO1 |
|
5,257 |
79.38 |
XLON |
29-09-2026 |
09:13:10 |
00199892064TRLO1 |
|
5,280 |
79.42 |
XLON |
29-09-2026 |
09:16:10 |
00199892221TRLO1 |
|
4,736 |
79.46 |
XLON |
29-09-2026 |
09:18:29 |
00199892463TRLO1 |
|
5,051 |
79.44 |
XLON |
29-09-2026 |
09:22:26 |
00199892794TRLO1 |
|
463 |
79.44 |
XLON |
29-09-2026 |
09:22:26 |
00199892795TRLO1 |
|
2,190 |
79.40 |
XLON |
29-09-2026 |
09:23:29 |
00199892863TRLO1 |
|
2,499 |
79.40 |
XLON |
29-09-2026 |
09:23:29 |
00199892864TRLO1 |
|
5,214 |
79.46 |
XLON |
29-09-2026 |
09:27:10 |
00199893240TRLO1 |
|
416 |
79.46 |
XLON |
29-09-2026 |
09:27:10 |
00199893241TRLO1 |
|
2,203 |
79.46 |
XLON |
29-09-2026 |
09:27:12 |
00199893242TRLO1 |
|
1,140 |
79.46 |
XLON |
29-09-2026 |
09:27:13 |
00199893245TRLO1 |
|
672 |
79.46 |
XLON |
29-09-2026 |
09:27:20 |
00199893254TRLO1 |
|
856 |
79.46 |
XLON |
29-09-2026 |
09:27:20 |
00199893255TRLO1 |
|
5,415 |
79.52 |
XLON |
29-09-2026 |
09:29:19 |
00199893408TRLO1 |
|
5,404 |
79.46 |
XLON |
29-09-2026 |
09:30:46 |
00199893566TRLO1 |
|
5,353 |
79.50 |
XLON |
29-09-2026 |
09:31:17 |
00199893608TRLO1 |
|
2,669 |
79.48 |
XLON |
29-09-2026 |
09:31:21 |
00199893614TRLO1 |
|
2,022 |
79.48 |
XLON |
29-09-2026 |
09:31:21 |
00199893615TRLO1 |
|
2,654 |
79.48 |
XLON |
29-09-2026 |
09:31:31 |
00199893628TRLO1 |
|
2,408 |
79.48 |
XLON |
29-09-2026 |
09:31:33 |
00199893630TRLO1 |
|
323 |
79.48 |
XLON |
29-09-2026 |
09:31:33 |
00199893631TRLO1 |
|
4,781 |
79.52 |
XLON |
29-09-2026 |
09:33:20 |
00199893724TRLO1 |
|
5,426 |
79.32 |
XLON |
29-09-2026 |
09:34:29 |
00199893773TRLO1 |
|
2,056 |
79.22 |
XLON |
29-09-2026 |
09:34:41 |
00199893783TRLO1 |
|
2,960 |
79.22 |
XLON |
29-09-2026 |
09:34:41 |
00199893784TRLO1 |
|
2,522 |
79.14 |
XLON |
29-09-2026 |
09:35:15 |
00199893830TRLO1 |
|
3,074 |
79.14 |
XLON |
29-09-2026 |
09:39:17 |
00199894124TRLO1 |
|
2,900 |
79.22 |
XLON |
29-09-2026 |
09:39:31 |
00199894143TRLO1 |
|
2,328 |
79.22 |
XLON |
29-09-2026 |
09:39:31 |
00199894144TRLO1 |
|
1,488 |
79.20 |
XLON |
29-09-2026 |
09:39:34 |
00199894148TRLO1 |
|
1,083 |
79.26 |
XLON |
29-09-2026 |
09:41:06 |
00199894271TRLO1 |
|
1,813 |
79.26 |
XLON |
29-09-2026 |
09:41:58 |
00199894330TRLO1 |
|
2,582 |
79.26 |
XLON |
29-09-2026 |
09:41:58 |
00199894331TRLO1 |
|
4,859 |
79.22 |
XLON |
29-09-2026 |
09:43:30 |
00199894469TRLO1 |
|
1,249 |
79.24 |
XLON |
29-09-2026 |
09:44:04 |
00199894531TRLO1 |
|
1,236 |
79.24 |
XLON |
29-09-2026 |
09:44:06 |
00199894535TRLO1 |
|
4,884 |
79.26 |
XLON |
29-09-2026 |
09:44:11 |
00199894545TRLO1 |
|
2,127 |
79.18 |
XLON |
29-09-2026 |
09:44:43 |
00199894568TRLO1 |
|
3,327 |
79.18 |
XLON |
29-09-2026 |
09:45:14 |
00199894582TRLO1 |
|
955 |
79.22 |
XLON |
29-09-2026 |
09:46:34 |
00199894687TRLO1 |
|
981 |
79.22 |
XLON |
29-09-2026 |
09:46:35 |
00199894688TRLO1 |
|
3,467 |
79.22 |
XLON |
29-09-2026 |
09:46:36 |
00199894689TRLO1 |
|
5,567 |
79.24 |
XLON |
29-09-2026 |
09:47:38 |
00199894761TRLO1 |
|
5,394 |
79.22 |
XLON |
29-09-2026 |
09:47:59 |
00199894800TRLO1 |
|
710 |
79.16 |
XLON |
29-09-2026 |
09:48:37 |
00199894849TRLO1 |
|
4,773 |
79.20 |
XLON |
29-09-2026 |
09:50:54 |
00199895037TRLO1 |
|
4,739 |
79.10 |
XLON |
29-09-2026 |
09:52:20 |
00199895120TRLO1 |
|
5,228 |
79.06 |
XLON |
29-09-2026 |
09:52:31 |
00199895155TRLO1 |
|
2,718 |
79.00 |
XLON |
29-09-2026 |
09:53:12 |
00199895208TRLO1 |
|
2,816 |
79.00 |
XLON |
29-09-2026 |
09:54:02 |
00199895258TRLO1 |
|
2,108 |
79.08 |
XLON |
29-09-2026 |
09:57:30 |
00199895394TRLO1 |
|
3,453 |
79.08 |
XLON |
29-09-2026 |
09:57:30 |
00199895395TRLO1 |
|
5,609 |
79.14 |
XLON |
29-09-2026 |
09:59:26 |
00199895472TRLO1 |
|
5,449 |
79.12 |
XLON |
29-09-2026 |
09:59:50 |
00199895491TRLO1 |
|
5,440 |
79.06 |
XLON |
29-09-2026 |
10:00:22 |
00199895525TRLO1 |
|
4,886 |
79.06 |
XLON |
29-09-2026 |
10:03:38 |
00199895755TRLO1 |
|
5,271 |
79.04 |
XLON |
29-09-2026 |
10:03:44 |
00199895756TRLO1 |
|
1,662 |
79.08 |
XLON |
29-09-2026 |
10:05:47 |
00199895874TRLO1 |
|
3,036 |
79.08 |
XLON |
29-09-2026 |
10:07:01 |
00199895951TRLO1 |
|
5,039 |
79.06 |
XLON |
29-09-2026 |
10:07:31 |
00199895976TRLO1 |
|
1,511 |
79.06 |
XLON |
29-09-2026 |
10:09:07 |
00199896040TRLO1 |
|
1,524 |
79.06 |
XLON |
29-09-2026 |
10:09:55 |
00199896089TRLO1 |
|
2,461 |
79.06 |
XLON |
29-09-2026 |
10:10:35 |
00199896129TRLO1 |
|
5,220 |
79.22 |
XLON |
29-09-2026 |
10:18:49 |
00199896681TRLO1 |
|
1,785 |
79.20 |
XLON |
29-09-2026 |
10:19:39 |
00199896733TRLO1 |
|
5,558 |
79.28 |
XLON |
29-09-2026 |
10:23:34 |
00199897049TRLO1 |
|
5,394 |
79.06 |
XLON |
29-09-2026 |
10:24:25 |
00199897138TRLO1 |
|
5,224 |
79.10 |
XLON |
29-09-2026 |
10:30:15 |
00199897619TRLO1 |
|
5,574 |
79.22 |
XLON |
29-09-2026 |
10:35:34 |
00199898050TRLO1 |
|
4,902 |
79.20 |
XLON |
29-09-2026 |
10:35:36 |
00199898052TRLO1 |
|
1,661 |
79.26 |
XLON |
29-09-2026 |
10:37:08 |
00199898138TRLO1 |
|
5,207 |
79.38 |
XLON |
29-09-2026 |
10:42:55 |
00199898530TRLO1 |
|
5,487 |
79.46 |
XLON |
29-09-2026 |
10:45:42 |
00199898726TRLO1 |
|
4,724 |
79.36 |
XLON |
29-09-2026 |
10:45:44 |
00199898729TRLO1 |
|
528 |
79.36 |
XLON |
29-09-2026 |
10:45:44 |
00199898730TRLO1 |
|
4,435 |
79.36 |
XLON |
29-09-2026 |
10:45:44 |
00199898731TRLO1 |
|
1,265 |
79.36 |
XLON |
29-09-2026 |
10:45:44 |
00199898732TRLO1 |
|
2,209 |
79.36 |
XLON |
29-09-2026 |
10:45:44 |
00199898733TRLO1 |
|
224 |
79.38 |
XLON |
29-09-2026 |
10:45:44 |
00199898734TRLO1 |
|
1,250 |
79.38 |
XLON |
29-09-2026 |
10:45:44 |
00199898735TRLO1 |
|
5,018 |
79.46 |
XLON |
29-09-2026 |
10:47:54 |
00199898975TRLO1 |
|
5,148 |
79.40 |
XLON |
29-09-2026 |
10:51:13 |
00199899236TRLO1 |
|
4,787 |
79.40 |
XLON |
29-09-2026 |
10:52:21 |
00199899393TRLO1 |
|
4,795 |
79.50 |
XLON |
29-09-2026 |
10:58:00 |
00199899858TRLO1 |
|
5,611 |
79.48 |
XLON |
29-09-2026 |
10:58:06 |
00199899901TRLO1 |
|
3,704 |
79.50 |
XLON |
29-09-2026 |
11:00:06 |
00199900046TRLO1 |
|
971 |
79.50 |
XLON |
29-09-2026 |
11:00:06 |
00199900047TRLO1 |
|
4,901 |
79.48 |
XLON |
29-09-2026 |
11:02:28 |
00199900209TRLO1 |
|
793 |
79.50 |
XLON |
29-09-2026 |
11:07:14 |
00199900509TRLO1 |
|
2,321 |
79.56 |
XLON |
29-09-2026 |
11:08:07 |
00199900617TRLO1 |
|
1,300 |
79.56 |
XLON |
29-09-2026 |
11:08:13 |
00199900621TRLO1 |
|
5,350 |
79.62 |
XLON |
29-09-2026 |
11:09:15 |
00199900694TRLO1 |
|
4,940 |
79.68 |
XLON |
29-09-2026 |
11:11:53 |
00199900881TRLO1 |
|
5,464 |
79.66 |
XLON |
29-09-2026 |
11:14:58 |
00199901104TRLO1 |
|
2,597 |
79.64 |
XLON |
29-09-2026 |
11:14:59 |
00199901105TRLO1 |
|
2,197 |
79.64 |
XLON |
29-09-2026 |
11:14:59 |
00199901106TRLO1 |
|
102 |
79.58 |
XLON |
29-09-2026 |
11:18:52 |
00199901305TRLO1 |
|
2,341 |
79.62 |
XLON |
29-09-2026 |
11:21:08 |
00199901522TRLO1 |
|
2,287 |
79.62 |
XLON |
29-09-2026 |
11:21:08 |
00199901523TRLO1 |
|
724 |
79.66 |
XLON |
29-09-2026 |
11:24:11 |
00199901683TRLO1 |
|
238 |
79.66 |
XLON |
29-09-2026 |
11:24:11 |
00199901684TRLO1 |
|
59 |
79.66 |
XLON |
29-09-2026 |
11:24:11 |
00199901685TRLO1 |
|
1,631 |
79.66 |
XLON |
29-09-2026 |
11:24:12 |
00199901690TRLO1 |
|
2,642 |
79.66 |
XLON |
29-09-2026 |
11:24:12 |
00199901691TRLO1 |
|
3,318 |
79.64 |
XLON |
29-09-2026 |
11:24:25 |
00199901703TRLO1 |
|
1,894 |
79.64 |
XLON |
29-09-2026 |
11:24:25 |
00199901704TRLO1 |
|
391 |
79.72 |
XLON |
29-09-2026 |
11:29:14 |
00199902042TRLO1 |
|
5,015 |
79.72 |
XLON |
29-09-2026 |
11:30:24 |
00199902092TRLO1 |
|
4,816 |
79.70 |
XLON |
29-09-2026 |
11:32:27 |
00199902243TRLO1 |
|
5,039 |
79.72 |
XLON |
29-09-2026 |
11:33:39 |
00199902406TRLO1 |
|
1,342 |
79.66 |
XLON |
29-09-2026 |
11:35:10 |
00199902545TRLO1 |
|
3,620 |
79.66 |
XLON |
29-09-2026 |
11:35:10 |
00199902546TRLO1 |
|
1,091 |
79.84 |
XLON |
29-09-2026 |
11:45:25 |
00199903223TRLO1 |
|
5,508 |
79.88 |
XLON |
29-09-2026 |
11:45:48 |
00199903251TRLO1 |
|
5,144 |
79.86 |
XLON |
29-09-2026 |
11:47:11 |
00199903336TRLO1 |
|
625 |
79.86 |
XLON |
29-09-2026 |
11:49:14 |
00199903446TRLO1 |
|
3,522 |
79.86 |
XLON |
29-09-2026 |
11:49:14 |
00199903447TRLO1 |
|
1,052 |
79.86 |
XLON |
29-09-2026 |
11:49:14 |
00199903448TRLO1 |
|
482 |
79.90 |
XLON |
29-09-2026 |
11:55:29 |
00199903928TRLO1 |
|
5,157 |
79.94 |
XLON |
29-09-2026 |
11:56:03 |
00199903971TRLO1 |
|
4,870 |
79.90 |
XLON |
29-09-2026 |
11:57:00 |
00199904020TRLO1 |
|
1,590 |
80.00 |
XLON |
29-09-2026 |
11:59:52 |
00199904198TRLO1 |
|
3,140 |
80.00 |
XLON |
29-09-2026 |
11:59:52 |
00199904199TRLO1 |
|
3,134 |
79.98 |
XLON |
29-09-2026 |
11:59:54 |
00199904203TRLO1 |
|
2,203 |
79.98 |
XLON |
29-09-2026 |
12:00:08 |
00199904224TRLO1 |
|
5,387 |
80.02 |
XLON |
29-09-2026 |
12:01:40 |
00199904329TRLO1 |
|
5,012 |
79.98 |
XLON |
29-09-2026 |
12:03:31 |
00199904489TRLO1 |
|
5,351 |
79.92 |
XLON |
29-09-2026 |
12:03:44 |
00199904511TRLO1 |
|
867 |
79.92 |
XLON |
29-09-2026 |
12:06:16 |
00199904656TRLO1 |
|
866 |
79.92 |
XLON |
29-09-2026 |
12:06:16 |
00199904657TRLO1 |
|
3,270 |
79.92 |
XLON |
29-09-2026 |
12:06:16 |
00199904658TRLO1 |
|
4,629 |
79.86 |
XLON |
29-09-2026 |
12:07:00 |
00199904702TRLO1 |
|
5,131 |
79.82 |
XLON |
29-09-2026 |
12:08:27 |
00199904790TRLO1 |
|
2,387 |
79.78 |
XLON |
29-09-2026 |
12:09:31 |
00199904889TRLO1 |
|
2,880 |
79.78 |
XLON |
29-09-2026 |
12:09:31 |
00199904890TRLO1 |
|
4,738 |
79.78 |
XLON |
29-09-2026 |
12:18:26 |
00199905722TRLO1 |
|
5,603 |
80.02 |
XLON |
29-09-2026 |
12:21:10 |
00199905976TRLO1 |
|
5,087 |
80.06 |
XLON |
29-09-2026 |
12:22:40 |
00199906085TRLO1 |
|
5,130 |
80.04 |
XLON |
29-09-2026 |
12:24:33 |
00199906359TRLO1 |
|
5,197 |
80.02 |
XLON |
29-09-2026 |
12:31:48 |
00199906947TRLO1 |
|
390 |
80.02 |
XLON |
29-09-2026 |
12:31:48 |
00199906948TRLO1 |
|
4,845 |
80.24 |
XLON |
29-09-2026 |
12:38:59 |
00199907678TRLO1 |
|
4,979 |
80.22 |
XLON |
29-09-2026 |
12:41:34 |
00199907855TRLO1 |
|
836 |
80.24 |
XLON |
29-09-2026 |
12:42:05 |
00199907877TRLO1 |
|
836 |
80.24 |
XLON |
29-09-2026 |
12:42:05 |
00199907878TRLO1 |
|
836 |
80.24 |
XLON |
29-09-2026 |
12:42:05 |
00199907879TRLO1 |
|
2,236 |
80.24 |
XLON |
29-09-2026 |
12:42:15 |
00199907888TRLO1 |
|
5,239 |
80.22 |
XLON |
29-09-2026 |
12:44:15 |
00199908046TRLO1 |
|
4,898 |
80.16 |
XLON |
29-09-2026 |
12:45:16 |
00199908111TRLO1 |
|
5,160 |
80.08 |
XLON |
29-09-2026 |
12:45:26 |
00199908128TRLO1 |
|
2,165 |
80.02 |
XLON |
29-09-2026 |
12:45:43 |
00199908138TRLO1 |
|
2,847 |
80.02 |
XLON |
29-09-2026 |
12:45:52 |
00199908143TRLO1 |
|
726 |
80.26 |
XLON |
29-09-2026 |
12:51:08 |
00199908773TRLO1 |
|
726 |
80.26 |
XLON |
29-09-2026 |
12:51:08 |
00199908774TRLO1 |
|
3,555 |
80.26 |
XLON |
29-09-2026 |
12:51:08 |
00199908775TRLO1 |
|
5,308 |
80.18 |
XLON |
29-09-2026 |
12:51:48 |
00199908886TRLO1 |
|
5,059 |
80.30 |
XLON |
29-09-2026 |
12:54:10 |
00199909182TRLO1 |
|
4,690 |
80.40 |
XLON |
29-09-2026 |
12:59:04 |
00199909405TRLO1 |
|
4,454 |
80.40 |
XLON |
29-09-2026 |
13:03:06 |
00199909560TRLO1 |
|
348 |
80.40 |
XLON |
29-09-2026 |
13:03:06 |
00199909561TRLO1 |
|
5,052 |
80.44 |
XLON |
29-09-2026 |
13:06:41 |
00199909787TRLO1 |
|
4,843 |
80.38 |
XLON |
29-09-2026 |
13:09:50 |
00199909976TRLO1 |
|
5,236 |
80.30 |
XLON |
29-09-2026 |
13:11:07 |
00199910087TRLO1 |
|
5,054 |
80.28 |
XLON |
29-09-2026 |
13:11:08 |
00199910088TRLO1 |
|
4,883 |
80.20 |
XLON |
29-09-2026 |
13:11:29 |
00199910099TRLO1 |
|
694 |
80.18 |
XLON |
29-09-2026 |
13:13:57 |
00199910261TRLO1 |
|
3,996 |
80.18 |
XLON |
29-09-2026 |
13:13:57 |
00199910262TRLO1 |
|
5,437 |
80.26 |
XLON |
29-09-2026 |
13:15:22 |
00199910411TRLO1 |
|
4,936 |
80.24 |
XLON |
29-09-2026 |
13:19:13 |
00199910751TRLO1 |
|
4,637 |
80.14 |
XLON |
29-09-2026 |
13:26:03 |
00199911031TRLO1 |
|
5,123 |
80.24 |
XLON |
29-09-2026 |
13:33:49 |
00199911403TRLO1 |
|
485 |
80.32 |
XLON |
29-09-2026 |
13:36:03 |
00199911494TRLO1 |
|
4,202 |
80.32 |
XLON |
29-09-2026 |
13:36:03 |
00199911495TRLO1 |
|
4,878 |
80.30 |
XLON |
29-09-2026 |
13:36:30 |
00199911525TRLO1 |
|
265 |
80.36 |
XLON |
29-09-2026 |
13:38:55 |
00199911629TRLO1 |
|
5,053 |
80.36 |
XLON |
29-09-2026 |
13:39:03 |
00199911635TRLO1 |
|
4,619 |
80.34 |
XLON |
29-09-2026 |
13:39:21 |
00199911646TRLO1 |
|
5,488 |
80.32 |
XLON |
29-09-2026 |
13:40:05 |
00199911726TRLO1 |
|
5,347 |
80.24 |
XLON |
29-09-2026 |
13:43:24 |
00199911854TRLO1 |
|
5,260 |
80.22 |
XLON |
29-09-2026 |
13:44:51 |
00199912001TRLO1 |
|
584 |
80.16 |
XLON |
29-09-2026 |
13:44:52 |
00199912003TRLO1 |
|
4,588 |
80.16 |
XLON |
29-09-2026 |
13:44:52 |
00199912004TRLO1 |
|
5,042 |
80.16 |
XLON |
29-09-2026 |
13:44:56 |
00199912005TRLO1 |
|
5,240 |
80.12 |
XLON |
29-09-2026 |
13:45:30 |
00199912024TRLO1 |
|
4,872 |
80.12 |
XLON |
29-09-2026 |
13:46:03 |
00199912057TRLO1 |
|
1,784 |
80.14 |
XLON |
29-09-2026 |
13:46:03 |
00199912058TRLO1 |
|
2,890 |
80.14 |
XLON |
29-09-2026 |
13:46:03 |
00199912059TRLO1 |
|
5,460 |
80.08 |
XLON |
29-09-2026 |
13:46:41 |
00199912084TRLO1 |
|
5,088 |
80.08 |
XLON |
29-09-2026 |
13:47:07 |
00199912135TRLO1 |
|
513 |
80.08 |
XLON |
29-09-2026 |
13:47:14 |
00199912141TRLO1 |
|
4,917 |
80.04 |
XLON |
29-09-2026 |
13:48:08 |
00199912175TRLO1 |
|
2,933 |
80.02 |
XLON |
29-09-2026 |
13:49:05 |
00199912217TRLO1 |
|
2,247 |
80.02 |
XLON |
29-09-2026 |
13:49:05 |
00199912218TRLO1 |
|
4,763 |
80.10 |
XLON |
29-09-2026 |
13:51:18 |
00199912320TRLO1 |
|
4,825 |
80.08 |
XLON |
29-09-2026 |
13:53:32 |
00199912469TRLO1 |
|
5,368 |
80.12 |
XLON |
29-09-2026 |
13:54:37 |
00199912520TRLO1 |
|
3,287 |
80.08 |
XLON |
29-09-2026 |
13:57:09 |
00199912647TRLO1 |
|
1,719 |
80.08 |
XLON |
29-09-2026 |
13:57:09 |
00199912648TRLO1 |
|
320 |
80.08 |
XLON |
29-09-2026 |
13:57:09 |
00199912649TRLO1 |
|
5,007 |
80.06 |
XLON |
29-09-2026 |
13:58:10 |
00199912729TRLO1 |
|
792 |
80.08 |
XLON |
29-09-2026 |
14:01:31 |
00199913071TRLO1 |
|
821 |
80.08 |
XLON |
29-09-2026 |
14:01:31 |
00199913072TRLO1 |
|
3,581 |
80.08 |
XLON |
29-09-2026 |
14:01:31 |
00199913073TRLO1 |
|
4,808 |
80.06 |
XLON |
29-09-2026 |
14:01:51 |
00199913092TRLO1 |
|
5,554 |
80.22 |
XLON |
29-09-2026 |
14:05:15 |
00199913292TRLO1 |
|
5,626 |
80.22 |
XLON |
29-09-2026 |
14:05:17 |
00199913294TRLO1 |
|
4,858 |
80.24 |
XLON |
29-09-2026 |
14:08:06 |
00199913439TRLO1 |
|
339 |
80.26 |
XLON |
29-09-2026 |
14:08:34 |
00199913475TRLO1 |
|
4,292 |
80.26 |
XLON |
29-09-2026 |
14:08:52 |
00199913493TRLO1 |
|
5,088 |
80.32 |
XLON |
29-09-2026 |
14:11:31 |
00199913758TRLO1 |
|
4,866 |
80.28 |
XLON |
29-09-2026 |
14:12:40 |
00199913812TRLO1 |
|
3,356 |
80.54 |
XLON |
29-09-2026 |
14:18:22 |
00199914314TRLO1 |
|
2,074 |
80.54 |
XLON |
29-09-2026 |
14:18:22 |
00199914315TRLO1 |
|
4,665 |
80.46 |
XLON |
29-09-2026 |
14:18:52 |
00199914356TRLO1 |
|
1,398 |
80.52 |
XLON |
29-09-2026 |
14:20:02 |
00199914463TRLO1 |
|
3,572 |
80.52 |
XLON |
29-09-2026 |
14:20:14 |
00199914478TRLO1 |
|
4,392 |
80.48 |
XLON |
29-09-2026 |
14:21:00 |
00199914521TRLO1 |
|
637 |
80.48 |
XLON |
29-09-2026 |
14:21:00 |
00199914522TRLO1 |
|
5,162 |
80.44 |
XLON |
29-09-2026 |
14:21:24 |
00199914603TRLO1 |
|
3,683 |
80.42 |
XLON |
29-09-2026 |
14:21:25 |
00199914605TRLO1 |
|
1,059 |
80.42 |
XLON |
29-09-2026 |
14:21:25 |
00199914606TRLO1 |
|
285 |
80.46 |
XLON |
29-09-2026 |
14:22:26 |
00199914680TRLO1 |
|
4,496 |
80.46 |
XLON |
29-09-2026 |
14:22:26 |
00199914681TRLO1 |
|
4,674 |
80.46 |
XLON |
29-09-2026 |
14:24:19 |
00199914803TRLO1 |
|
4,610 |
80.52 |
XLON |
29-09-2026 |
14:28:36 |
00199915048TRLO1 |
|
5,211 |
80.46 |
XLON |
29-09-2026 |
14:29:59 |
00199915209TRLO1 |
|
5,268 |
80.48 |
XLON |
29-09-2026 |
14:30:12 |
00199915465TRLO1 |
|
4,874 |
80.44 |
XLON |
29-09-2026 |
14:30:30 |
00199915585TRLO1 |
|
4,688 |
80.40 |
XLON |
29-09-2026 |
14:30:35 |
00199915604TRLO1 |
|
2,400 |
80.36 |
XLON |
29-09-2026 |
14:31:15 |
00199915748TRLO1 |
|
362 |
80.36 |
XLON |
29-09-2026 |
14:31:15 |
00199915749TRLO1 |
|
2,493 |
80.36 |
XLON |
29-09-2026 |
14:31:15 |
00199915750TRLO1 |
|
580 |
80.40 |
XLON |
29-09-2026 |
14:31:30 |
00199915769TRLO1 |
|
579 |
80.40 |
XLON |
29-09-2026 |
14:31:30 |
00199915770TRLO1 |
|
4,293 |
80.40 |
XLON |
29-09-2026 |
14:31:30 |
00199915771TRLO1 |
|
4,833 |
80.38 |
XLON |
29-09-2026 |
14:31:52 |
00199915809TRLO1 |
|
4,861 |
80.34 |
XLON |
29-09-2026 |
14:32:10 |
00199915879TRLO1 |
|
262 |
80.32 |
XLON |
29-09-2026 |
14:32:26 |
00199915951TRLO1 |
|
4,453 |
80.32 |
XLON |
29-09-2026 |
14:32:26 |
00199915952TRLO1 |
|
5,009 |
80.24 |
XLON |
29-09-2026 |
14:32:45 |
00199915999TRLO1 |
|
5,458 |
80.22 |
XLON |
29-09-2026 |
14:33:08 |
00199916042TRLO1 |
|
5,127 |
80.16 |
XLON |
29-09-2026 |
14:33:10 |
00199916074TRLO1 |
|
4,952 |
80.26 |
XLON |
29-09-2026 |
14:34:03 |
00199916303TRLO1 |
|
5,043 |
80.28 |
XLON |
29-09-2026 |
14:35:25 |
00199916665TRLO1 |
|
5,454 |
80.26 |
XLON |
29-09-2026 |
14:36:34 |
00199916827TRLO1 |
|
373 |
80.24 |
XLON |
29-09-2026 |
14:36:55 |
00199916858TRLO1 |
|
1,495 |
80.24 |
XLON |
29-09-2026 |
14:36:55 |
00199916859TRLO1 |
|
194 |
80.24 |
XLON |
29-09-2026 |
14:36:55 |
00199916860TRLO1 |
|
1,235 |
80.24 |
XLON |
29-09-2026 |
14:36:55 |
00199916861TRLO1 |
|
2,291 |
80.24 |
XLON |
29-09-2026 |
14:36:55 |
00199916862TRLO1 |
|
5,567 |
80.20 |
XLON |
29-09-2026 |
14:37:44 |
00199916959TRLO1 |
|
5,295 |
80.14 |
XLON |
29-09-2026 |
14:38:30 |
00199917063TRLO1 |
|
5,245 |
80.06 |
XLON |
29-09-2026 |
14:38:50 |
00199917097TRLO1 |
|
1,515 |
80.10 |
XLON |
29-09-2026 |
14:39:27 |
00199917171TRLO1 |
|
2,712 |
80.10 |
XLON |
29-09-2026 |
14:39:27 |
00199917172TRLO1 |
|
1,260 |
80.10 |
XLON |
29-09-2026 |
14:39:27 |
00199917173TRLO1 |
|
4,714 |
80.12 |
XLON |
29-09-2026 |
14:40:18 |
00199917249TRLO1 |
|
1,008 |
80.14 |
XLON |
29-09-2026 |
14:41:03 |
00199917464TRLO1 |
|
4,942 |
80.20 |
XLON |
29-09-2026 |
14:41:17 |
00199917502TRLO1 |
|
4,819 |
80.20 |
XLON |
29-09-2026 |
14:41:58 |
00199917624TRLO1 |
|
5,165 |
80.18 |
XLON |
29-09-2026 |
14:42:05 |
00199917635TRLO1 |
|
5,250 |
80.20 |
XLON |
29-09-2026 |
14:43:44 |
00199917812TRLO1 |
|
1,245 |
80.14 |
XLON |
29-09-2026 |
14:44:06 |
00199917867TRLO1 |
|
3,497 |
80.14 |
XLON |
29-09-2026 |
14:44:06 |
00199917868TRLO1 |
|
4,819 |
80.16 |
XLON |
29-09-2026 |
14:47:35 |
00199918255TRLO1 |
|
1,305 |
80.10 |
XLON |
29-09-2026 |
14:47:37 |
00199918260TRLO1 |
|
2,053 |
80.10 |
XLON |
29-09-2026 |
14:47:37 |
00199918261TRLO1 |
|
1,810 |
80.10 |
XLON |
29-09-2026 |
14:47:37 |
00199918262TRLO1 |
|
5,477 |
80.16 |
XLON |
29-09-2026 |
14:48:30 |
00199918395TRLO1 |
|
4,878 |
80.14 |
XLON |
29-09-2026 |
14:48:33 |
00199918403TRLO1 |
|
5,151 |
80.08 |
XLON |
29-09-2026 |
14:49:04 |
00199918474TRLO1 |
|
5,318 |
80.00 |
XLON |
29-09-2026 |
14:49:12 |
00199918485TRLO1 |
|
4,996 |
80.08 |
XLON |
29-09-2026 |
14:50:00 |
00199918594TRLO1 |
|
5,568 |
80.14 |
XLON |
29-09-2026 |
14:52:42 |
00199918849TRLO1 |
|
5,244 |
80.18 |
XLON |
29-09-2026 |
14:55:22 |
00199919114TRLO1 |
|
1,761 |
80.08 |
XLON |
29-09-2026 |
14:55:25 |
00199919124TRLO1 |
|
3,783 |
80.08 |
XLON |
29-09-2026 |
14:55:25 |
00199919125TRLO1 |
|
4,722 |
80.04 |
XLON |
29-09-2026 |
14:57:08 |
00199919317TRLO1 |
|
4,894 |
79.98 |
XLON |
29-09-2026 |
14:57:13 |
00199919326TRLO1 |
|
5,438 |
79.98 |
XLON |
29-09-2026 |
14:58:04 |
00199919441TRLO1 |
|
5,597 |
79.98 |
XLON |
29-09-2026 |
14:58:12 |
00199919467TRLO1 |
|
4,722 |
79.90 |
XLON |
29-09-2026 |
14:58:14 |
00199919473TRLO1 |
|
5,160 |
80.06 |
XLON |
29-09-2026 |
15:00:01 |
00199919701TRLO1 |
|
4,905 |
80.06 |
XLON |
29-09-2026 |
15:00:16 |
00199919742TRLO1 |
|
5,362 |
80.12 |
XLON |
29-09-2026 |
15:00:54 |
00199919866TRLO1 |
|
4,817 |
80.06 |
XLON |
29-09-2026 |
15:02:09 |
00199920057TRLO1 |
|
2,021 |
80.00 |
XLON |
29-09-2026 |
15:02:25 |
00199920090TRLO1 |
|
2,421 |
80.00 |
XLON |
29-09-2026 |
15:02:25 |
00199920091TRLO1 |
|
261 |
80.00 |
XLON |
29-09-2026 |
15:02:25 |
00199920092TRLO1 |
|
5,126 |
80.10 |
XLON |
29-09-2026 |
15:03:45 |
00199920210TRLO1 |
|
4,900 |
80.08 |
XLON |
29-09-2026 |
15:04:17 |
00199920296TRLO1 |
|
4,108 |
80.16 |
XLON |
29-09-2026 |
15:05:37 |
00199920496TRLO1 |
|
1,039 |
80.16 |
XLON |
29-09-2026 |
15:05:37 |
00199920498TRLO1 |
|
1,858 |
80.16 |
XLON |
29-09-2026 |
15:07:25 |
00199920708TRLO1 |
|
3,770 |
80.16 |
XLON |
29-09-2026 |
15:07:25 |
00199920709TRLO1 |
|
2,400 |
80.14 |
XLON |
29-09-2026 |
15:09:33 |
00199920913TRLO1 |
|
2,254 |
80.14 |
XLON |
29-09-2026 |
15:09:33 |
00199920914TRLO1 |
|
1,666 |
80.06 |
XLON |
29-09-2026 |
15:09:54 |
00199920950TRLO1 |
|
3,146 |
80.06 |
XLON |
29-09-2026 |
15:09:54 |
00199920951TRLO1 |
|
1,379 |
80.04 |
XLON |
29-09-2026 |
15:13:37 |
00199921352TRLO1 |
|
1,392 |
80.04 |
XLON |
29-09-2026 |
15:13:37 |
00199921353TRLO1 |
|
2,754 |
80.04 |
XLON |
29-09-2026 |
15:13:37 |
00199921354TRLO1 |
|
4,697 |
80.00 |
XLON |
29-09-2026 |
15:14:01 |
00199921410TRLO1 |
|
5,551 |
80.00 |
XLON |
29-09-2026 |
15:16:30 |
00199921687TRLO1 |
|
184 |
80.00 |
XLON |
29-09-2026 |
15:18:49 |
00199921976TRLO1 |
|
653 |
80.00 |
XLON |
29-09-2026 |
15:18:49 |
00199921977TRLO1 |
|
653 |
80.00 |
XLON |
29-09-2026 |
15:18:49 |
00199921978TRLO1 |
|
3,170 |
80.00 |
XLON |
29-09-2026 |
15:18:49 |
00199921979TRLO1 |
|
1,027 |
79.98 |
XLON |
29-09-2026 |
15:20:17 |
00199922174TRLO1 |
|
4,188 |
79.98 |
XLON |
29-09-2026 |
15:20:17 |
00199922175TRLO1 |
|
4,629 |
79.92 |
XLON |
29-09-2026 |
15:20:39 |
00199922212TRLO1 |
|
2,392 |
79.92 |
XLON |
29-09-2026 |
15:21:04 |
00199922249TRLO1 |
|
2,770 |
79.92 |
XLON |
29-09-2026 |
15:21:04 |
00199922250TRLO1 |
|
1,091 |
79.96 |
XLON |
29-09-2026 |
15:21:59 |
00199922366TRLO1 |
|
1,121 |
79.96 |
XLON |
29-09-2026 |
15:21:59 |
00199922367TRLO1 |
|
3,276 |
79.96 |
XLON |
29-09-2026 |
15:21:59 |
00199922368TRLO1 |
|
1,721 |
79.92 |
XLON |
29-09-2026 |
15:22:30 |
00199922427TRLO1 |
|
2,951 |
79.92 |
XLON |
29-09-2026 |
15:22:30 |
00199922428TRLO1 |
|
5,082 |
79.94 |
XLON |
29-09-2026 |
15:24:07 |
00199922649TRLO1 |
|
54 |
79.94 |
XLON |
29-09-2026 |
15:24:07 |
00199922650TRLO1 |
|
4,692 |
79.92 |
XLON |
29-09-2026 |
15:24:14 |
00199922661TRLO1 |
|
5,191 |
79.92 |
XLON |
29-09-2026 |
15:27:04 |
00199922981TRLO1 |
|
4,943 |
79.92 |
XLON |
29-09-2026 |
15:27:37 |
00199923045TRLO1 |
|
278 |
79.86 |
XLON |
29-09-2026 |
15:27:46 |
00199923067TRLO1 |
|
31 |
79.86 |
XLON |
29-09-2026 |
15:27:46 |
00199923068TRLO1 |
|
5,314 |
79.86 |
XLON |
29-09-2026 |
15:27:46 |
00199923069TRLO1 |
|
5,254 |
79.80 |
XLON |
29-09-2026 |
15:29:17 |
00199923270TRLO1 |
|
362 |
79.74 |
XLON |
29-09-2026 |
15:29:52 |
00199923347TRLO1 |
|
4,348 |
79.74 |
XLON |
29-09-2026 |
15:29:52 |
00199923348TRLO1 |
|
4,867 |
79.68 |
XLON |
29-09-2026 |
15:31:12 |
00199923481TRLO1 |
|
56 |
79.60 |
XLON |
29-09-2026 |
15:32:05 |
00199923571TRLO1 |
|
4,568 |
79.60 |
XLON |
29-09-2026 |
15:32:05 |
00199923572TRLO1 |
|
4,838 |
79.74 |
XLON |
29-09-2026 |
15:35:18 |
00199923889TRLO1 |
|
5,418 |
79.86 |
XLON |
29-09-2026 |
15:35:21 |
00199923897TRLO1 |
|
5,033 |
79.84 |
XLON |
29-09-2026 |
15:36:07 |
00199923959TRLO1 |
|
5,118 |
79.82 |
XLON |
29-09-2026 |
15:37:35 |
00199924099TRLO1 |
|
4,747 |
79.96 |
XLON |
29-09-2026 |
15:40:15 |
00199924383TRLO1 |
|
4,738 |
79.94 |
XLON |
29-09-2026 |
15:41:58 |
00199924519TRLO1 |
|
526 |
79.94 |
XLON |
29-09-2026 |
15:41:58 |
00199924520TRLO1 |
|
5,000 |
79.94 |
XLON |
29-09-2026 |
15:44:02 |
00199924723TRLO1 |
|
429 |
79.94 |
XLON |
29-09-2026 |
15:44:02 |
00199924724TRLO1 |
|
5,595 |
79.98 |
XLON |
29-09-2026 |
15:45:21 |
00199924849TRLO1 |
|
5,362 |
79.96 |
XLON |
29-09-2026 |
15:45:33 |
00199924866TRLO1 |
|
4,716 |
79.94 |
XLON |
29-09-2026 |
15:45:40 |
00199924882TRLO1 |
|
5,454 |
79.98 |
XLON |
29-09-2026 |
15:48:41 |
00199925201TRLO1 |
|
4,698 |
80.04 |
XLON |
29-09-2026 |
15:48:52 |
00199925238TRLO1 |
|
5,078 |
79.96 |
XLON |
29-09-2026 |
15:49:21 |
00199925294TRLO1 |
|
4,784 |
80.20 |
XLON |
29-09-2026 |
15:50:50 |
00199925490TRLO1 |
|
3,080 |
80.16 |
XLON |
29-09-2026 |
15:51:09 |
00199925535TRLO1 |
|
1,910 |
80.16 |
XLON |
29-09-2026 |
15:51:09 |
00199925536TRLO1 |
|
3,983 |
80.20 |
XLON |
29-09-2026 |
15:52:09 |
00199925671TRLO1 |
|
845 |
80.20 |
XLON |
29-09-2026 |
15:52:09 |
00199925672TRLO1 |
|
2,569 |
80.10 |
XLON |
29-09-2026 |
15:52:39 |
00199925701TRLO1 |
|
1,321 |
80.10 |
XLON |
29-09-2026 |
15:52:39 |
00199925702TRLO1 |
|
1,204 |
80.10 |
XLON |
29-09-2026 |
15:52:39 |
00199925703TRLO1 |
|
4,692 |
80.16 |
XLON |
29-09-2026 |
15:53:13 |
00199925780TRLO1 |
|
5,259 |
80.12 |
XLON |
29-09-2026 |
15:53:20 |
00199925800TRLO1 |
|
4,969 |
80.10 |
XLON |
29-09-2026 |
15:54:12 |
00199925864TRLO1 |
|
2,807 |
80.16 |
XLON |
29-09-2026 |
15:57:15 |
00199926156TRLO1 |
|
1,991 |
80.16 |
XLON |
29-09-2026 |
15:57:15 |
00199926157TRLO1 |
|
825 |
80.12 |
XLON |
29-09-2026 |
15:58:02 |
00199926233TRLO1 |
|
3,878 |
80.12 |
XLON |
29-09-2026 |
15:58:02 |
00199926234TRLO1 |
|
552 |
80.10 |
XLON |
29-09-2026 |
15:58:11 |
00199926252TRLO1 |
|
1,727 |
80.10 |
XLON |
29-09-2026 |
15:58:11 |
00199926253TRLO1 |
|
3,318 |
80.10 |
XLON |
29-09-2026 |
15:58:11 |
00199926254TRLO1 |
|
4,867 |
80.10 |
XLON |
29-09-2026 |
15:58:21 |
00199926278TRLO1 |
|
5,611 |
80.06 |
XLON |
29-09-2026 |
15:58:55 |
00199926327TRLO1 |
|
13 |
80.06 |
XLON |
29-09-2026 |
15:58:55 |
00199926328TRLO1 |
|
4,076 |
80.04 |
XLON |
29-09-2026 |
16:00:08 |
00199926470TRLO1 |
|
1,218 |
80.04 |
XLON |
29-09-2026 |
16:00:08 |
00199926471TRLO1 |
|
5,244 |
80.02 |
XLON |
29-09-2026 |
16:00:24 |
00199926521TRLO1 |
|
682 |
79.96 |
XLON |
29-09-2026 |
16:01:02 |
00199926605TRLO1 |
|
4,902 |
79.96 |
XLON |
29-09-2026 |
16:01:04 |
00199926611TRLO1 |
|
4,873 |
80.02 |
XLON |
29-09-2026 |
16:04:02 |
00199926983TRLO1 |
|
4,684 |
80.00 |
XLON |
29-09-2026 |
16:04:54 |
00199927077TRLO1 |
|
2,097 |
79.98 |
XLON |
29-09-2026 |
16:05:14 |
00199927128TRLO1 |
|
3,106 |
79.98 |
XLON |
29-09-2026 |
16:05:14 |
00199927129TRLO1 |
|
5,164 |
79.96 |
XLON |
29-09-2026 |
16:05:35 |
00199927164TRLO1 |
|
425 |
79.96 |
XLON |
29-09-2026 |
16:06:44 |
00199927320TRLO1 |
|
196 |
79.96 |
XLON |
29-09-2026 |
16:06:44 |
00199927321TRLO1 |
|
1,131 |
79.96 |
XLON |
29-09-2026 |
16:06:44 |
00199927322TRLO1 |
|
3,838 |
79.96 |
XLON |
29-09-2026 |
16:06:44 |
00199927323TRLO1 |
|
2,895 |
79.96 |
XLON |
29-09-2026 |
16:06:50 |
00199927338TRLO1 |
|
156 |
79.96 |
XLON |
29-09-2026 |
16:06:50 |
00199927339TRLO1 |
|
1,674 |
79.96 |
XLON |
29-09-2026 |
16:06:50 |
00199927340TRLO1 |
|
41 |
79.96 |
XLON |
29-09-2026 |
16:06:50 |
00199927341TRLO1 |
|
4,886 |
79.98 |
XLON |
29-09-2026 |
16:08:04 |
00199927484TRLO1 |
|
5,088 |
80.00 |
XLON |
29-09-2026 |
16:09:21 |
00199927659TRLO1 |
|
5,097 |
79.98 |
XLON |
29-09-2026 |
16:09:30 |
00199927679TRLO1 |
|
158 |
79.98 |
XLON |
29-09-2026 |
16:09:30 |
00199927680TRLO1 |
|
4,899 |
80.04 |
XLON |
29-09-2026 |
16:11:02 |
00199927854TRLO1 |
|
1,964 |
80.04 |
XLON |
29-09-2026 |
16:11:25 |
00199927898TRLO1 |
|
3,068 |
80.04 |
XLON |
29-09-2026 |
16:11:25 |
00199927899TRLO1 |
|
5,278 |
80.10 |
XLON |
29-09-2026 |
16:13:55 |
00199928307TRLO1 |
|
5,237 |
80.04 |
XLON |
29-09-2026 |
16:14:21 |
00199928379TRLO1 |
|
5,396 |
79.98 |
XLON |
29-09-2026 |
16:14:22 |
00199928387TRLO1 |
|
1,823 |
79.98 |
XLON |
29-09-2026 |
16:14:36 |
00199928433TRLO1 |
|
3,390 |
79.98 |
XLON |
29-09-2026 |
16:14:36 |
00199928434TRLO1 |
|
126 |
79.98 |
XLON |
29-09-2026 |
16:14:36 |
00199928435TRLO1 |
|
2,404 |
80.06 |
XLON |
29-09-2026 |
16:16:46 |
00199928738TRLO1 |
|
3,078 |
80.06 |
XLON |
29-09-2026 |
16:16:46 |
00199928739TRLO1 |
|
5,376 |
80.04 |
XLON |
29-09-2026 |
16:17:34 |
00199928863TRLO1 |
|
4,782 |
80.02 |
XLON |
29-09-2026 |
16:18:16 |
00199928939TRLO1 |
|
2,101 |
79.98 |
XLON |
29-09-2026 |
16:18:51 |
00199929017TRLO1 |
|
2,925 |
79.98 |
XLON |
29-09-2026 |
16:18:51 |
00199929018TRLO1 |
|
1,014 |
79.96 |
XLON |
29-09-2026 |
16:18:55 |
00199929032TRLO1 |
|
4,104 |
79.96 |
XLON |
29-09-2026 |
16:19:06 |
00199929065TRLO1 |
|
1,339 |
79.96 |
XLON |
29-09-2026 |
16:19:16 |
00199929082TRLO1 |
|
992 |
79.96 |
XLON |
29-09-2026 |
16:19:16 |
00199929083TRLO1 |
|
3,273 |
79.96 |
XLON |
29-09-2026 |
16:19:16 |
00199929084TRLO1 |
|
5,191 |
79.96 |
XLON |
29-09-2026 |
16:20:05 |
00199929196TRLO1 |
|
5,384 |
79.96 |
XLON |
29-09-2026 |
16:20:12 |
00199929216TRLO1 |
|
4,665 |
79.96 |
XLON |
29-09-2026 |
16:20:14 |
00199929222TRLO1 |
|
5,476 |
79.96 |
XLON |
29-09-2026 |
16:21:59 |
00199929556TRLO1 |
|
5,074 |
79.98 |
XLON |
29-09-2026 |
16:22:29 |
00199929604TRLO1 |
|
2,806 |
79.98 |
XLON |
29-09-2026 |
16:23:41 |
00199929872TRLO1 |
|
588 |
79.98 |
XLON |
29-09-2026 |
16:23:41 |
00199929873TRLO1 |
|
1,774 |
79.98 |
XLON |
29-09-2026 |
16:23:47 |
00199929928TRLO1 |
|
5,399 |
79.98 |
XLON |
29-09-2026 |
16:23:53 |
00199929943TRLO1 |
|
844 |
80.00 |
XLON |
29-09-2026 |
16:25:25 |
00199930162TRLO1 |
|
3,859 |
80.00 |
XLON |
29-09-2026 |
16:25:25 |
00199930163TRLO1 |
|
791 |
80.00 |
XLON |
29-09-2026 |
16:25:25 |
00199930164TRLO1 |
|
4,822 |
80.00 |
XLON |
29-09-2026 |
16:25:48 |
00199930203TRLO1 |
|
2,460 |
80.02 |
XLON |
29-09-2026 |
16:26:17 |
00199930265TRLO1 |
|
1,795 |
80.02 |
XLON |
29-09-2026 |
16:27:07 |
00199930428TRLO1 |
|
1,068 |
80.02 |
XLON |
29-09-2026 |
16:27:07 |
00199930429TRLO1 |
|
5,328 |
80.02 |
XLON |
29-09-2026 |
16:27:58 |
00199930560TRLO1 |
|
5,058 |
80.00 |
XLON |
29-09-2026 |
16:28:05 |
00199930572TRLO1 |
|
5,062 |
79.98 |
XLON |
29-09-2026 |
16:28:48 |
00199930685TRLO1 |
|
2,124 |
79.98 |
XLON |
29-09-2026 |
16:29:10 |
00199930811TRLO1 |
|
2,518 |
79.98 |
XLON |
29-09-2026 |
16:29:10 |
00199930812TRLO1 |
|
478 |
79.98 |
XLON |
29-09-2026 |
16:29:11 |
00199930813TRLO1 |
|
5,392 |
80.00 |
XLON |
29-09-2026 |
16:29:42 |
00199930959TRLO1 |
|
4,971 |
81.34 |
XLON |
30-09-2026 |
08:00:35 |
00199937823TRLO1 |
|
5,074 |
81.16 |
XLON |
30-09-2026 |
08:01:05 |
00199937919TRLO1 |
|
4,765 |
81.08 |
XLON |
30-09-2026 |
08:01:08 |
00199937940TRLO1 |
|
5,635 |
80.90 |
XLON |
30-09-2026 |
08:01:49 |
00199938053TRLO1 |
|
5,541 |
81.08 |
XLON |
30-09-2026 |
08:05:45 |
00199938738TRLO1 |
|
4,869 |
81.16 |
XLON |
30-09-2026 |
08:07:33 |
00199939012TRLO1 |
|
4,733 |
81.12 |
XLON |
30-09-2026 |
08:07:34 |
00199939016TRLO1 |
|
4,795 |
81.08 |
XLON |
30-09-2026 |
08:08:00 |
00199939049TRLO1 |
|
5,020 |
81.28 |
XLON |
30-09-2026 |
08:09:03 |
00199939215TRLO1 |
|
5,224 |
81.34 |
XLON |
30-09-2026 |
11:07:18 |
00199954054TRLO1 |
|
5,164 |
81.26 |
XLON |
30-09-2026 |
11:07:31 |
00199954077TRLO1 |
|
5,549 |
81.34 |
XLON |
30-09-2026 |
11:11:20 |
00199954343TRLO1 |
|
4,775 |
81.34 |
XLON |
30-09-2026 |
11:14:59 |
00199954586TRLO1 |
|
5,525 |
81.34 |
XLON |
30-09-2026 |
11:48:00 |
00199956915TRLO1 |
|
5,568 |
81.30 |
XLON |
30-09-2026 |
11:53:00 |
00199957289TRLO1 |
|
5,576 |
81.26 |
XLON |
30-09-2026 |
11:54:02 |
00199957380TRLO1 |
|
5,613 |
81.24 |
XLON |
30-09-2026 |
11:58:34 |
00199957788TRLO1 |
|
5,516 |
81.14 |
XLON |
30-09-2026 |
11:59:22 |
00199957869TRLO1 |
|
1,586 |
81.06 |
XLON |
30-09-2026 |
11:59:50 |
00199957914TRLO1 |
|
3,513 |
81.06 |
XLON |
30-09-2026 |
11:59:50 |
00199957915TRLO1 |
|
1,254 |
81.08 |
XLON |
30-09-2026 |
12:01:03 |
00199958015TRLO1 |
|
41 |
81.12 |
XLON |
30-09-2026 |
12:01:58 |
00199958062TRLO1 |
|
5,603 |
81.12 |
XLON |
30-09-2026 |
12:02:35 |
00199958116TRLO1 |
|
4,863 |
81.10 |
XLON |
30-09-2026 |
12:04:12 |
00199958233TRLO1 |
|
4,720 |
81.12 |
XLON |
30-09-2026 |
12:04:19 |
00199958236TRLO1 |
|
4,809 |
81.10 |
XLON |
30-09-2026 |
12:05:44 |
00199958290TRLO1 |
|
4,696 |
81.08 |
XLON |
30-09-2026 |
12:07:21 |
00199958356TRLO1 |
|
4,825 |
81.02 |
XLON |
30-09-2026 |
12:07:43 |
00199958383TRLO1 |
|
1,370 |
81.08 |
XLON |
30-09-2026 |
12:08:57 |
00199958461TRLO1 |
|
4,287 |
81.08 |
XLON |
30-09-2026 |
12:08:57 |
00199958462TRLO1 |
|
3,430 |
81.06 |
XLON |
30-09-2026 |
12:11:09 |
00199958629TRLO1 |
|
2,063 |
81.06 |
XLON |
30-09-2026 |
12:11:09 |
00199958630TRLO1 |
|
317 |
81.06 |
XLON |
30-09-2026 |
12:12:09 |
00199958677TRLO1 |
|
4,812 |
81.22 |
XLON |
30-09-2026 |
12:13:46 |
00199958790TRLO1 |
|
4,178 |
81.22 |
XLON |
30-09-2026 |
12:13:52 |
00199958795TRLO1 |
|
841 |
81.22 |
XLON |
30-09-2026 |
12:13:52 |
00199958796TRLO1 |
|
5,193 |
81.30 |
XLON |
30-09-2026 |
12:17:28 |
00199959020TRLO1 |
|
1,640 |
81.34 |
XLON |
30-09-2026 |
12:18:58 |
00199959103TRLO1 |
|
3,717 |
81.34 |
XLON |
30-09-2026 |
12:21:03 |
00199959260TRLO1 |
|
5,409 |
81.34 |
XLON |
30-09-2026 |
13:22:56 |
00199963848TRLO1 |
|
964 |
81.22 |
XLON |
30-09-2026 |
13:22:58 |
00199963857TRLO1 |
|
4,051 |
81.22 |
XLON |
30-09-2026 |
13:23:48 |
00199963949TRLO1 |
|
264 |
81.24 |
XLON |
30-09-2026 |
13:23:50 |
00199963950TRLO1 |
|
5,054 |
81.24 |
XLON |
30-09-2026 |
13:24:04 |
00199963963TRLO1 |
|
5,400 |
81.10 |
XLON |
30-09-2026 |
13:24:54 |
00199964020TRLO1 |
|
4,993 |
81.18 |
XLON |
30-09-2026 |
13:25:18 |
00199964046TRLO1 |
|
3,354 |
81.18 |
XLON |
30-09-2026 |
13:26:16 |
00199964111TRLO1 |
|
1,587 |
81.18 |
XLON |
30-09-2026 |
13:26:16 |
00199964112TRLO1 |
|
5,524 |
81.16 |
XLON |
30-09-2026 |
13:26:50 |
00199964154TRLO1 |
|
4,981 |
81.26 |
XLON |
30-09-2026 |
13:30:09 |
00199964410TRLO1 |
|
5,704 |
81.34 |
XLON |
30-09-2026 |
13:37:49 |
00199965137TRLO1 |
|
4,740 |
81.34 |
XLON |
30-09-2026 |
14:43:27 |
00199972049TRLO1 |
|
5,041 |
81.34 |
XLON |
30-09-2026 |
14:45:45 |
00199972358TRLO1 |
|
3,445 |
81.32 |
XLON |
30-09-2026 |
14:46:15 |
00199972418TRLO1 |
|
2,249 |
81.32 |
XLON |
30-09-2026 |
14:46:17 |
00199972420TRLO1 |
|
4,720 |
81.34 |
XLON |
30-09-2026 |
15:01:53 |
00199974388TRLO1 |
|
5,489 |
81.24 |
XLON |
30-09-2026 |
15:01:54 |
00199974392TRLO1 |
|
5,143 |
81.20 |
XLON |
30-09-2026 |
15:02:33 |
00199974440TRLO1 |
|
1,043 |
81.34 |
XLON |
30-09-2026 |
15:23:14 |
00199977205TRLO1 |
|
4,554 |
81.34 |
XLON |
30-09-2026 |
15:23:14 |
00199977206TRLO1 |
|
5,013 |
81.34 |
XLON |
30-09-2026 |
15:24:52 |
00199977349TRLO1 |
|
5,470 |
81.30 |
XLON |
30-09-2026 |
15:25:07 |
00199977390TRLO1 |
|
5,526 |
81.32 |
XLON |
30-09-2026 |
15:25:07 |
00199977391TRLO1 |
|
4,246 |
81.24 |
XLON |
30-09-2026 |
15:25:32 |
00199977435TRLO1 |
|
1,084 |
81.24 |
XLON |
30-09-2026 |
15:25:32 |
00199977436TRLO1 |
|
5,206 |
81.20 |
XLON |
30-09-2026 |
15:27:15 |
00199977789TRLO1 |
|
1,829 |
81.14 |
XLON |
30-09-2026 |
15:28:06 |
00199977966TRLO1 |
|
3,350 |
81.14 |
XLON |
30-09-2026 |
15:28:06 |
00199977967TRLO1 |
|
140,014 |
81.38 |
XLON |
30-09-2026 |
15:32:03 |
00199978705TRLO1 |
|
4,880 |
81.32 |
XLON |
30-09-2026 |
15:32:35 |
00199978800TRLO1 |
|
5,690 |
81.28 |
XLON |
30-09-2026 |
15:33:27 |
00199978924TRLO1 |
|
4,913 |
81.28 |
XLON |
30-09-2026 |
15:33:31 |
00199978934TRLO1 |
|
3,323 |
81.26 |
XLON |
30-09-2026 |
15:34:40 |
00199979112TRLO1 |
|
2,004 |
81.26 |
XLON |
30-09-2026 |
15:34:40 |
00199979113TRLO1 |
|
2,400 |
81.18 |
XLON |
30-09-2026 |
15:37:18 |
00199979571TRLO1 |
|
592 |
81.18 |
XLON |
30-09-2026 |
15:37:18 |
00199979572TRLO1 |
|
2,305 |
81.18 |
XLON |
30-09-2026 |
15:37:18 |
00199979573TRLO1 |
|
5,311 |
81.20 |
XLON |
30-09-2026 |
15:37:46 |
00199979616TRLO1 |
|
5,254 |
81.18 |
XLON |
30-09-2026 |
15:38:29 |
00199979693TRLO1 |
|
5,524 |
81.22 |
XLON |
30-09-2026 |
15:40:19 |
00199979940TRLO1 |
|
5,082 |
81.34 |
XLON |
30-09-2026 |
15:42:36 |
00199980218TRLO1 |
|
4,847 |
81.32 |
XLON |
30-09-2026 |
15:42:39 |
00199980225TRLO1 |
|
4,737 |
81.30 |
XLON |
30-09-2026 |
15:43:18 |
00199980335TRLO1 |
|
365 |
81.24 |
XLON |
30-09-2026 |
15:43:28 |
00199980374TRLO1 |
|
4,644 |
81.24 |
XLON |
30-09-2026 |
15:43:28 |
00199980375TRLO1 |
|
5,070 |
81.20 |
XLON |
30-09-2026 |
15:44:40 |
00199980530TRLO1 |
|
1,603 |
81.18 |
XLON |
30-09-2026 |
15:45:41 |
00199980639TRLO1 |
|
5,060 |
81.26 |
XLON |
30-09-2026 |
15:46:17 |
00199980698TRLO1 |
|
1,787 |
81.26 |
XLON |
30-09-2026 |
15:48:50 |
00199981051TRLO1 |
|
800 |
81.26 |
XLON |
30-09-2026 |
15:48:50 |
00199981052TRLO1 |
|
2,343 |
81.26 |
XLON |
30-09-2026 |
15:48:50 |
00199981053TRLO1 |
|
560 |
81.34 |
XLON |
30-09-2026 |
15:56:28 |
00199981993TRLO1 |
|
2,400 |
81.34 |
XLON |
30-09-2026 |
15:56:28 |
00199981994TRLO1 |
|
1,875 |
81.34 |
XLON |
30-09-2026 |
15:56:28 |
00199981995TRLO1 |
|
2,864 |
81.32 |
XLON |
30-09-2026 |
15:57:00 |
00199982055TRLO1 |
|
1,950 |
81.32 |
XLON |
30-09-2026 |
15:57:00 |
00199982056TRLO1 |
|
5,066 |
81.24 |
XLON |
30-09-2026 |
15:57:59 |
00199982197TRLO1 |
|
5,638 |
81.20 |
XLON |
30-09-2026 |
15:59:48 |
00199982460TRLO1 |
|
5,204 |
81.12 |
XLON |
30-09-2026 |
16:00:15 |
00199982525TRLO1 |
|
5,216 |
81.10 |
XLON |
30-09-2026 |
16:01:38 |
00199982747TRLO1 |
|
4,863 |
81.12 |
XLON |
30-09-2026 |
16:02:35 |
00199982892TRLO1 |
|
4,734 |
81.06 |
XLON |
30-09-2026 |
16:02:43 |
00199982927TRLO1 |
|
5,167 |
81.10 |
XLON |
30-09-2026 |
16:02:53 |
00199982976TRLO1 |
|
100,000 |
81.14 |
XLON |
30-09-2026 |
16:03:22 |
00199983039TRLO1 |
|
1,826 |
81.20 |
XLON |
30-09-2026 |
16:04:29 |
00199983155TRLO1 |
|
2,974 |
81.20 |
XLON |
30-09-2026 |
16:06:19 |
00199983409TRLO1 |
|
4,939 |
81.14 |
XLON |
30-09-2026 |
16:08:15 |
00199983744TRLO1 |
|
5,480 |
81.14 |
XLON |
30-09-2026 |
16:08:33 |
00199983779TRLO1 |
|
5,215 |
81.16 |
XLON |
30-09-2026 |
16:10:14 |
00199983982TRLO1 |
|
4,872 |
81.10 |
XLON |
30-09-2026 |
16:11:11 |
00199984124TRLO1 |
|
5,045 |
81.06 |
XLON |
30-09-2026 |
16:11:56 |
00199984233TRLO1 |
|
5,543 |
81.12 |
XLON |
30-09-2026 |
16:12:07 |
00199984307TRLO1 |
|
150,000 |
81.12 |
XLON |
30-09-2026 |
16:12:17 |
00199984334TRLO1 |
|
2,831 |
81.12 |
XLON |
30-09-2026 |
16:12:33 |
00199984361TRLO1 |
|
2,358 |
81.12 |
XLON |
30-09-2026 |
16:12:36 |
00199984365TRLO1 |
|
4,902 |
81.08 |
XLON |
30-09-2026 |
16:12:48 |
00199984391TRLO1 |
|
19 |
81.02 |
XLON |
30-09-2026 |
16:12:49 |
00199984397TRLO1 |
|
1,272 |
81.02 |
XLON |
30-09-2026 |
16:12:50 |
00199984402TRLO1 |
|
28 |
81.02 |
XLON |
30-09-2026 |
16:12:50 |
00199984403TRLO1 |
|
1,300 |
81.02 |
XLON |
30-09-2026 |
16:12:50 |
00199984404TRLO1 |
|
78 |
81.02 |
XLON |
30-09-2026 |
16:12:50 |
00199984405TRLO1 |
|
2,758 |
81.02 |
XLON |
30-09-2026 |
16:12:50 |
00199984406TRLO1 |
|
4,690 |
81.08 |
XLON |
30-09-2026 |
16:13:17 |
00199984458TRLO1 |
|
5,120 |
81.02 |
XLON |
30-09-2026 |
16:13:35 |
00199984491TRLO1 |
|
5,397 |
81.06 |
XLON |
30-09-2026 |
16:14:49 |
00199984659TRLO1 |
|
4,956 |
81.08 |
XLON |
30-09-2026 |
16:16:17 |
00199984922TRLO1 |
|
488 |
81.10 |
XLON |
30-09-2026 |
16:16:47 |
00199984996TRLO1 |
|
4,353 |
81.10 |
XLON |
30-09-2026 |
16:16:47 |
00199984997TRLO1 |
|
2,607 |
81.06 |
XLON |
30-09-2026 |
16:17:01 |
00199985019TRLO1 |
|
2,946 |
81.06 |
XLON |
30-09-2026 |
16:17:01 |
00199985020TRLO1 |
|
2,133 |
81.00 |
XLON |
30-09-2026 |
16:17:05 |
00199985030TRLO1 |
|
2,163 |
81.00 |
XLON |
30-09-2026 |
16:17:05 |
00199985031TRLO1 |
|
240 |
81.00 |
XLON |
30-09-2026 |
16:18:06 |
00199985242TRLO1 |
|
1,022 |
81.00 |
XLON |
30-09-2026 |
16:18:06 |
00199985243TRLO1 |
|
109 |
81.02 |
XLON |
30-09-2026 |
16:20:55 |
00199985719TRLO1 |
|
2,073 |
81.02 |
XLON |
30-09-2026 |
16:20:55 |
00199985720TRLO1 |
|
3,476 |
81.02 |
XLON |
30-09-2026 |
16:20:55 |
00199985721TRLO1 |
|
1,494 |
80.98 |
XLON |
30-09-2026 |
16:21:35 |
00199985824TRLO1 |
|
1,788 |
80.98 |
XLON |
30-09-2026 |
16:21:35 |
00199985826TRLO1 |
|
1,993 |
80.98 |
XLON |
30-09-2026 |
16:21:35 |
00199985827TRLO1 |
|
723 |
80.98 |
XLON |
30-09-2026 |
16:23:40 |
00199986224TRLO1 |
|
856 |
80.98 |
XLON |
30-09-2026 |
16:23:40 |
00199986225TRLO1 |
|
3,765 |
80.98 |
XLON |
30-09-2026 |
16:23:40 |
00199986226TRLO1 |
|
4,682 |
80.96 |
XLON |
30-09-2026 |
16:23:41 |
00199986229TRLO1 |
|
1,581 |
80.96 |
XLON |
30-09-2026 |
16:25:44 |
00199986498TRLO1 |
|
3,536 |
80.96 |
XLON |
30-09-2026 |
16:25:44 |
00199986499TRLO1 |
|
1,720 |
80.92 |
XLON |
30-09-2026 |
16:26:03 |
00199986532TRLO1 |
|
3,439 |
80.92 |
XLON |
30-09-2026 |
16:26:03 |
00199986533TRLO1 |
|
5,126 |
81.00 |
XLON |
30-09-2026 |
16:27:22 |
00199986735TRLO1 |
|
5,293 |
81.02 |
XLON |
30-09-2026 |
16:27:42 |
00199986800TRLO1 |
|
17 |
80.98 |
XLON |
30-09-2026 |
16:27:44 |
00199986804TRLO1 |
|
2,214 |
80.98 |
XLON |
30-09-2026 |
16:28:54 |
00199987065TRLO1 |
|
1,534 |
80.98 |
XLON |
30-09-2026 |
16:28:54 |
00199987066TRLO1 |
|
1,240 |
80.98 |
XLON |
30-09-2026 |
16:28:54 |
00199987067TRLO1 |
|
4,573 |
81.00 |
XLON |
30-09-2026 |
16:29:03 |
00199987088TRLO1 |
|
427 |
81.00 |
XLON |
30-09-2026 |
16:29:03 |
00199987089TRLO1 |
|
5,411 |
81.12 |
XLON |
30-09-2026 |
16:29:55 |
00199987291TRLO1 |
|
18 |
81.14 |
XLON |
01-10-2026 |
08:00:21 |
00199994223TRLO1 |
|
978 |
81.14 |
XLON |
01-10-2026 |
08:00:21 |
00199994225TRLO1 |
|
4,436 |
81.14 |
XLON |
01-10-2026 |
08:00:21 |
00199994226TRLO1 |
|
5,267 |
80.14 |
XLON |
01-10-2026 |
08:00:25 |
00199994296TRLO1 |
|
4,956 |
80.50 |
XLON |
01-10-2026 |
08:04:16 |
00199995345TRLO1 |
|
5,591 |
80.52 |
XLON |
01-10-2026 |
08:05:54 |
00199995692TRLO1 |
|
4,719 |
80.38 |
XLON |
01-10-2026 |
08:07:13 |
00199995913TRLO1 |
|
4,919 |
80.46 |
XLON |
01-10-2026 |
08:08:13 |
00199996035TRLO1 |
|
4,927 |
80.62 |
XLON |
01-10-2026 |
08:08:47 |
00199996080TRLO1 |
|
348 |
80.64 |
XLON |
01-10-2026 |
08:08:47 |
00199996081TRLO1 |
|
104 |
80.64 |
XLON |
01-10-2026 |
08:08:47 |
00199996082TRLO1 |
|
4,310 |
80.64 |
XLON |
01-10-2026 |
08:08:47 |
00199996084TRLO1 |
|
5,533 |
80.54 |
XLON |
01-10-2026 |
08:08:56 |
00199996106TRLO1 |
|
4,805 |
80.48 |
XLON |
01-10-2026 |
08:09:46 |
00199996200TRLO1 |
|
5,554 |
80.30 |
XLON |
01-10-2026 |
08:10:56 |
00199996339TRLO1 |
|
5,618 |
80.40 |
XLON |
01-10-2026 |
08:11:24 |
00199996381TRLO1 |
|
4,827 |
80.30 |
XLON |
01-10-2026 |
08:14:27 |
00199996710TRLO1 |
|
438 |
80.20 |
XLON |
01-10-2026 |
08:16:23 |
00199996965TRLO1 |
|
5,170 |
80.20 |
XLON |
01-10-2026 |
08:16:23 |
00199996966TRLO1 |
|
2,657 |
80.20 |
XLON |
01-10-2026 |
08:17:41 |
00199997108TRLO1 |
|
2,117 |
80.20 |
XLON |
01-10-2026 |
08:17:41 |
00199997109TRLO1 |
|
5,020 |
80.24 |
XLON |
01-10-2026 |
08:17:42 |
00199997111TRLO1 |
|
4,793 |
80.04 |
XLON |
01-10-2026 |
08:19:49 |
00199997366TRLO1 |
|
5,555 |
80.18 |
XLON |
01-10-2026 |
08:21:04 |
00199997529TRLO1 |
|
4,708 |
80.10 |
XLON |
01-10-2026 |
08:21:34 |
00199997582TRLO1 |
|
180 |
80.10 |
XLON |
01-10-2026 |
08:21:34 |
00199997583TRLO1 |
|
5,731 |
80.10 |
XLON |
01-10-2026 |
08:23:44 |
00199997799TRLO1 |
|
3,273 |
80.04 |
XLON |
01-10-2026 |
08:23:55 |
00199997818TRLO1 |
|
1,605 |
80.04 |
XLON |
01-10-2026 |
08:23:55 |
00199997819TRLO1 |
|
5,057 |
80.08 |
XLON |
01-10-2026 |
08:23:55 |
00199997822TRLO1 |
|
3,798 |
80.06 |
XLON |
01-10-2026 |
08:24:39 |
00199997946TRLO1 |
|
932 |
80.06 |
XLON |
01-10-2026 |
08:24:39 |
00199997947TRLO1 |
|
5,241 |
80.02 |
XLON |
01-10-2026 |
08:25:15 |
00199998027TRLO1 |
|
5,317 |
79.94 |
XLON |
01-10-2026 |
08:26:41 |
00199998204TRLO1 |
|
5,637 |
79.94 |
XLON |
01-10-2026 |
08:28:42 |
00199998468TRLO1 |
|
7 |
79.82 |
XLON |
01-10-2026 |
08:30:17 |
00199998778TRLO1 |
|
5,303 |
79.82 |
XLON |
01-10-2026 |
08:30:17 |
00199998779TRLO1 |
|
513 |
79.74 |
XLON |
01-10-2026 |
08:30:21 |
00199998797TRLO1 |
|
1,628 |
79.74 |
XLON |
01-10-2026 |
08:30:25 |
00199998828TRLO1 |
|
3,416 |
79.74 |
XLON |
01-10-2026 |
08:30:25 |
00199998829TRLO1 |
|
1,544 |
79.88 |
XLON |
01-10-2026 |
08:32:57 |
00199999576TRLO1 |
|
5,106 |
80.02 |
XLON |
01-10-2026 |
08:33:11 |
00199999658TRLO1 |
|
5,325 |
80.04 |
XLON |
01-10-2026 |
08:33:11 |
00199999659TRLO1 |
|
5,482 |
79.94 |
XLON |
01-10-2026 |
08:34:23 |
00199999868TRLO1 |
|
5,271 |
79.88 |
XLON |
01-10-2026 |
08:36:01 |
00200000120TRLO1 |
|
1,675 |
79.80 |
XLON |
01-10-2026 |
08:36:20 |
00200000211TRLO1 |
|
3,271 |
79.80 |
XLON |
01-10-2026 |
08:36:20 |
00200000212TRLO1 |
|
5,374 |
79.74 |
XLON |
01-10-2026 |
08:38:01 |
00200000420TRLO1 |
|
124 |
79.72 |
XLON |
01-10-2026 |
08:38:26 |
00200000494TRLO1 |
|
4,872 |
79.72 |
XLON |
01-10-2026 |
08:39:13 |
00200000607TRLO1 |
|
249 |
79.72 |
XLON |
01-10-2026 |
08:39:13 |
00200000608TRLO1 |
|
59 |
79.60 |
XLON |
01-10-2026 |
08:40:25 |
00200000803TRLO1 |
|
4,819 |
79.72 |
XLON |
01-10-2026 |
08:41:07 |
00200000893TRLO1 |
|
3,858 |
79.76 |
XLON |
01-10-2026 |
08:42:03 |
00200001029TRLO1 |
|
885 |
79.76 |
XLON |
01-10-2026 |
08:42:03 |
00200001030TRLO1 |
|
4,849 |
79.82 |
XLON |
01-10-2026 |
08:42:41 |
00200001149TRLO1 |
|
4,872 |
80.00 |
XLON |
01-10-2026 |
08:44:29 |
00200001347TRLO1 |
|
5,647 |
79.94 |
XLON |
01-10-2026 |
08:44:32 |
00200001356TRLO1 |
|
5,492 |
79.88 |
XLON |
01-10-2026 |
08:44:38 |
00200001367TRLO1 |
|
92 |
79.82 |
XLON |
01-10-2026 |
08:45:04 |
00200001406TRLO1 |
|
5,628 |
79.82 |
XLON |
01-10-2026 |
08:45:04 |
00200001407TRLO1 |
|
4,009 |
79.78 |
XLON |
01-10-2026 |
08:45:30 |
00200001450TRLO1 |
|
1,042 |
79.78 |
XLON |
01-10-2026 |
08:45:30 |
00200001451TRLO1 |
|
4,052 |
79.92 |
XLON |
01-10-2026 |
08:47:42 |
00200001786TRLO1 |
|
1,333 |
79.92 |
XLON |
01-10-2026 |
08:47:42 |
00200001787TRLO1 |
|
4,830 |
80.00 |
XLON |
01-10-2026 |
08:48:06 |
00200001839TRLO1 |
|
4,747 |
79.94 |
XLON |
01-10-2026 |
08:48:40 |
00200001892TRLO1 |
|
5,402 |
80.16 |
XLON |
01-10-2026 |
08:52:10 |
00200002255TRLO1 |
|
5,021 |
80.10 |
XLON |
01-10-2026 |
08:52:33 |
00200002286TRLO1 |
|
3,113 |
80.00 |
XLON |
01-10-2026 |
08:53:45 |
00200002423TRLO1 |
|
1,659 |
80.00 |
XLON |
01-10-2026 |
08:53:45 |
00200002424TRLO1 |
|
4,951 |
80.10 |
XLON |
01-10-2026 |
08:54:12 |
00200002449TRLO1 |
|
4,966 |
80.02 |
XLON |
01-10-2026 |
08:55:15 |
00200002558TRLO1 |
|
4,911 |
80.06 |
XLON |
01-10-2026 |
08:56:14 |
00200002657TRLO1 |
|
27 |
80.06 |
XLON |
01-10-2026 |
08:56:14 |
00200002658TRLO1 |
|
5,087 |
79.96 |
XLON |
01-10-2026 |
08:57:12 |
00200002760TRLO1 |
|
317 |
79.96 |
XLON |
01-10-2026 |
08:57:12 |
00200002761TRLO1 |
|
1,171 |
79.94 |
XLON |
01-10-2026 |
08:58:35 |
00200002908TRLO1 |
|
1,171 |
79.94 |
XLON |
01-10-2026 |
08:58:35 |
00200002909TRLO1 |
|
29 |
79.94 |
XLON |
01-10-2026 |
08:58:35 |
00200002910TRLO1 |
|
4,735 |
79.98 |
XLON |
01-10-2026 |
09:00:01 |
00200003118TRLO1 |
|
5,348 |
80.38 |
XLON |
01-10-2026 |
09:02:42 |
00200003511TRLO1 |
|
4,824 |
80.30 |
XLON |
01-10-2026 |
09:03:06 |
00200003557TRLO1 |
|
4,463 |
80.22 |
XLON |
01-10-2026 |
09:03:10 |
00200003562TRLO1 |
|
258 |
80.22 |
XLON |
01-10-2026 |
09:03:10 |
00200003563TRLO1 |
|
5,421 |
80.28 |
XLON |
01-10-2026 |
09:03:32 |
00200003606TRLO1 |
|
5,212 |
80.32 |
XLON |
01-10-2026 |
09:04:14 |
00200003713TRLO1 |
|
5,495 |
80.28 |
XLON |
01-10-2026 |
09:05:57 |
00200003853TRLO1 |
|
4,977 |
80.20 |
XLON |
01-10-2026 |
09:09:46 |
00200004410TRLO1 |
|
5,750 |
80.14 |
XLON |
01-10-2026 |
09:11:28 |
00200004622TRLO1 |
|
5,005 |
80.14 |
XLON |
01-10-2026 |
09:11:36 |
00200004632TRLO1 |
|
5,669 |
80.10 |
XLON |
01-10-2026 |
09:12:24 |
00200004759TRLO1 |
|
5,669 |
80.10 |
XLON |
01-10-2026 |
09:13:33 |
00200004957TRLO1 |
|
5,171 |
80.08 |
XLON |
01-10-2026 |
09:19:26 |
00200005694TRLO1 |
|
5,405 |
80.16 |
XLON |
01-10-2026 |
09:20:20 |
00200005794TRLO1 |
|
3,837 |
80.12 |
XLON |
01-10-2026 |
09:21:24 |
00200005888TRLO1 |
|
1,790 |
80.12 |
XLON |
01-10-2026 |
09:21:24 |
00200005889TRLO1 |
|
3 |
80.16 |
XLON |
01-10-2026 |
09:23:30 |
00200006118TRLO1 |
|
5,555 |
80.16 |
XLON |
01-10-2026 |
09:23:30 |
00200006119TRLO1 |
|
5,070 |
80.10 |
XLON |
01-10-2026 |
09:24:37 |
00200006275TRLO1 |
|
4,967 |
80.04 |
XLON |
01-10-2026 |
09:24:43 |
00200006298TRLO1 |
|
5,035 |
80.08 |
XLON |
01-10-2026 |
09:27:41 |
00200006529TRLO1 |
|
2,682 |
80.10 |
XLON |
01-10-2026 |
09:28:37 |
00200006629TRLO1 |
|
2,313 |
80.10 |
XLON |
01-10-2026 |
09:28:37 |
00200006630TRLO1 |
|
5,065 |
80.06 |
XLON |
01-10-2026 |
09:29:45 |
00200006720TRLO1 |
|
4,827 |
79.98 |
XLON |
01-10-2026 |
09:30:05 |
00200006764TRLO1 |
|
5,575 |
80.02 |
XLON |
01-10-2026 |
09:31:33 |
00200006939TRLO1 |
|
2,675 |
80.02 |
XLON |
01-10-2026 |
09:32:39 |
00200007040TRLO1 |
|
2,088 |
80.02 |
XLON |
01-10-2026 |
09:32:39 |
00200007041TRLO1 |
|
5,054 |
80.06 |
XLON |
01-10-2026 |
09:32:47 |
00200007050TRLO1 |
|
3,663 |
80.00 |
XLON |
01-10-2026 |
09:34:18 |
00200007235TRLO1 |
|
2 |
80.04 |
XLON |
01-10-2026 |
09:35:03 |
00200007292TRLO1 |
|
5,105 |
80.04 |
XLON |
01-10-2026 |
09:35:30 |
00200007321TRLO1 |
|
5,466 |
80.12 |
XLON |
01-10-2026 |
09:36:30 |
00200007413TRLO1 |
|
4,780 |
80.20 |
XLON |
01-10-2026 |
09:37:31 |
00200007490TRLO1 |
|
158 |
80.32 |
XLON |
01-10-2026 |
09:38:25 |
00200007591TRLO1 |
|
5,121 |
80.32 |
XLON |
01-10-2026 |
09:38:25 |
00200007592TRLO1 |
|
1,198 |
80.28 |
XLON |
01-10-2026 |
09:38:35 |
00200007619TRLO1 |
|
2,941 |
80.30 |
XLON |
01-10-2026 |
09:38:40 |
00200007623TRLO1 |
|
2,552 |
80.30 |
XLON |
01-10-2026 |
09:38:40 |
00200007624TRLO1 |
|
4,794 |
80.38 |
XLON |
01-10-2026 |
09:39:45 |
00200007730TRLO1 |
|
4,922 |
80.46 |
XLON |
01-10-2026 |
09:40:32 |
00200007810TRLO1 |
|
4,880 |
80.42 |
XLON |
01-10-2026 |
09:40:35 |
00200007821TRLO1 |
|
2,241 |
80.44 |
XLON |
01-10-2026 |
09:41:02 |
00200007873TRLO1 |
|
2,666 |
80.44 |
XLON |
01-10-2026 |
09:41:02 |
00200007874TRLO1 |
|
5,669 |
80.60 |
XLON |
01-10-2026 |
09:42:22 |
00200008003TRLO1 |
|
5,382 |
80.62 |
XLON |
01-10-2026 |
09:42:22 |
00200008004TRLO1 |
|
5,472 |
80.60 |
XLON |
01-10-2026 |
09:43:23 |
00200008137TRLO1 |
|
5,107 |
80.58 |
XLON |
01-10-2026 |
09:44:18 |
00200008227TRLO1 |
|
4,903 |
80.48 |
XLON |
01-10-2026 |
09:44:54 |
00200008282TRLO1 |
|
4,038 |
80.42 |
XLON |
01-10-2026 |
09:45:06 |
00200008300TRLO1 |
|
1,482 |
80.42 |
XLON |
01-10-2026 |
09:45:06 |
00200008301TRLO1 |
|
4,884 |
80.50 |
XLON |
01-10-2026 |
09:46:20 |
00200008398TRLO1 |
|
1 |
80.46 |
XLON |
01-10-2026 |
09:47:14 |
00200008486TRLO1 |
|
1,572 |
80.48 |
XLON |
01-10-2026 |
09:47:27 |
00200008511TRLO1 |
|
3,635 |
80.48 |
XLON |
01-10-2026 |
09:47:37 |
00200008525TRLO1 |
|
5,674 |
80.54 |
XLON |
01-10-2026 |
09:51:34 |
00200008830TRLO1 |
|
3,528 |
80.54 |
XLON |
01-10-2026 |
09:51:40 |
00200008851TRLO1 |
|
1,936 |
80.54 |
XLON |
01-10-2026 |
09:51:52 |
00200008885TRLO1 |
|
5,103 |
80.48 |
XLON |
01-10-2026 |
09:53:26 |
00200009119TRLO1 |
|
5,431 |
80.40 |
XLON |
01-10-2026 |
09:54:41 |
00200009241TRLO1 |
|
80 |
80.48 |
XLON |
01-10-2026 |
09:56:55 |
00200009661TRLO1 |
|
628 |
80.48 |
XLON |
01-10-2026 |
09:56:55 |
00200009662TRLO1 |
|
4,055 |
80.48 |
XLON |
01-10-2026 |
09:56:55 |
00200009663TRLO1 |
|
4,894 |
80.48 |
XLON |
01-10-2026 |
09:58:32 |
00200009803TRLO1 |
|
5,282 |
80.58 |
XLON |
01-10-2026 |
10:00:31 |
00200009963TRLO1 |
|
740 |
80.64 |
XLON |
01-10-2026 |
10:03:00 |
00200010389TRLO1 |
|
4,196 |
80.64 |
XLON |
01-10-2026 |
10:03:00 |
00200010390TRLO1 |
|
5,166 |
80.68 |
XLON |
01-10-2026 |
10:04:42 |
00200010559TRLO1 |
|
415 |
80.60 |
XLON |
01-10-2026 |
10:05:23 |
00200010625TRLO1 |
|
2,400 |
80.60 |
XLON |
01-10-2026 |
10:05:23 |
00200010627TRLO1 |
|
2,301 |
80.60 |
XLON |
01-10-2026 |
10:05:23 |
00200010628TRLO1 |
|
5,495 |
80.64 |
XLON |
01-10-2026 |
10:08:18 |
00200010901TRLO1 |
|
5,297 |
80.62 |
XLON |
01-10-2026 |
10:08:47 |
00200010935TRLO1 |
|
5,100 |
80.54 |
XLON |
01-10-2026 |
10:09:52 |
00200011017TRLO1 |
|
4,900 |
80.52 |
XLON |
01-10-2026 |
10:10:39 |
00200011117TRLO1 |
|
167 |
80.46 |
XLON |
01-10-2026 |
10:12:22 |
00200011221TRLO1 |
|
5,074 |
80.46 |
XLON |
01-10-2026 |
10:12:22 |
00200011222TRLO1 |
|
5,606 |
80.48 |
XLON |
01-10-2026 |
10:13:38 |
00200011313TRLO1 |
|
106 |
80.54 |
XLON |
01-10-2026 |
10:18:11 |
00200011720TRLO1 |
|
5,429 |
80.54 |
XLON |
01-10-2026 |
10:18:43 |
00200011775TRLO1 |
|
3,923 |
80.56 |
XLON |
01-10-2026 |
10:20:28 |
00200011891TRLO1 |
|
1,292 |
80.56 |
XLON |
01-10-2026 |
10:20:28 |
00200011893TRLO1 |
|
600 |
80.56 |
XLON |
01-10-2026 |
10:21:41 |
00200012012TRLO1 |
|
1,705 |
80.56 |
XLON |
01-10-2026 |
10:21:41 |
00200012013TRLO1 |
|
2,611 |
80.56 |
XLON |
01-10-2026 |
10:21:42 |
00200012014TRLO1 |
|
5,253 |
80.52 |
XLON |
01-10-2026 |
10:22:11 |
00200012071TRLO1 |
|
4,354 |
80.44 |
XLON |
01-10-2026 |
10:26:13 |
00200012676TRLO1 |
|
622 |
80.44 |
XLON |
01-10-2026 |
10:26:13 |
00200012677TRLO1 |
|
5,180 |
80.38 |
XLON |
01-10-2026 |
10:28:18 |
00200012850TRLO1 |
|
4,031 |
80.48 |
XLON |
01-10-2026 |
10:32:41 |
00200013448TRLO1 |
|
1,258 |
80.48 |
XLON |
01-10-2026 |
10:32:41 |
00200013449TRLO1 |
|
5,205 |
80.42 |
XLON |
01-10-2026 |
10:36:35 |
00200013920TRLO1 |
|
5,342 |
80.38 |
XLON |
01-10-2026 |
10:36:41 |
00200013943TRLO1 |
|
4,755 |
80.32 |
XLON |
01-10-2026 |
10:37:31 |
00200014001TRLO1 |
|
974 |
80.32 |
XLON |
01-10-2026 |
10:44:48 |
00200014639TRLO1 |
|
3,837 |
80.32 |
XLON |
01-10-2026 |
10:44:48 |
00200014640TRLO1 |
|
4,963 |
80.32 |
XLON |
01-10-2026 |
10:45:03 |
00200014664TRLO1 |
|
557 |
80.24 |
XLON |
01-10-2026 |
10:45:50 |
00200014704TRLO1 |
|
4,575 |
80.24 |
XLON |
01-10-2026 |
10:45:50 |
00200014705TRLO1 |
|
5,675 |
80.24 |
XLON |
01-10-2026 |
10:45:55 |
00200014707TRLO1 |
|
2,678 |
80.22 |
XLON |
01-10-2026 |
10:47:42 |
00200014820TRLO1 |
|
2,554 |
80.22 |
XLON |
01-10-2026 |
10:50:10 |
00200015088TRLO1 |
|
4,789 |
80.32 |
XLON |
01-10-2026 |
10:54:49 |
00200015490TRLO1 |
|
2,400 |
80.30 |
XLON |
01-10-2026 |
11:01:27 |
00200016191TRLO1 |
|
1,503 |
80.30 |
XLON |
01-10-2026 |
11:01:27 |
00200016192TRLO1 |
|
1,472 |
80.30 |
XLON |
01-10-2026 |
11:01:27 |
00200016193TRLO1 |
|
4,849 |
80.24 |
XLON |
01-10-2026 |
11:02:25 |
00200016309TRLO1 |
|
5,656 |
80.18 |
XLON |
01-10-2026 |
11:05:10 |
00200016488TRLO1 |
|
5,534 |
80.26 |
XLON |
01-10-2026 |
11:08:45 |
00200016800TRLO1 |
|
5,032 |
80.18 |
XLON |
01-10-2026 |
11:09:04 |
00200016834TRLO1 |
|
1,833 |
79.84 |
XLON |
01-10-2026 |
11:09:05 |
00200016836TRLO1 |
|
3,679 |
79.84 |
XLON |
01-10-2026 |
11:09:05 |
00200016837TRLO1 |
|
5,749 |
79.98 |
XLON |
01-10-2026 |
11:09:09 |
00200016844TRLO1 |
|
5,442 |
80.04 |
XLON |
01-10-2026 |
11:09:22 |
00200016856TRLO1 |
|
5,165 |
80.30 |
XLON |
01-10-2026 |
11:14:33 |
00200017233TRLO1 |
|
2,561 |
80.36 |
XLON |
01-10-2026 |
11:14:43 |
00200017267TRLO1 |
|
2,697 |
80.36 |
XLON |
01-10-2026 |
11:14:43 |
00200017268TRLO1 |
|
5,357 |
80.42 |
XLON |
01-10-2026 |
11:15:50 |
00200017344TRLO1 |
|
5,326 |
80.36 |
XLON |
01-10-2026 |
11:15:53 |
00200017347TRLO1 |
|
1,669 |
80.34 |
XLON |
01-10-2026 |
11:16:15 |
00200017382TRLO1 |
|
3,241 |
80.34 |
XLON |
01-10-2026 |
11:16:27 |
00200017407TRLO1 |
|
5,399 |
80.36 |
XLON |
01-10-2026 |
11:17:50 |
00200017506TRLO1 |
|
5,196 |
80.40 |
XLON |
01-10-2026 |
11:18:25 |
00200017608TRLO1 |
|
4,942 |
80.46 |
XLON |
01-10-2026 |
11:19:31 |
00200017713TRLO1 |
|
5,758 |
80.44 |
XLON |
01-10-2026 |
11:22:19 |
00200017971TRLO1 |
|
5,166 |
80.56 |
XLON |
01-10-2026 |
11:28:07 |
00200018452TRLO1 |
|
5,398 |
80.60 |
XLON |
01-10-2026 |
11:31:27 |
00200018747TRLO1 |
|
3,366 |
80.56 |
XLON |
01-10-2026 |
11:33:28 |
00200018939TRLO1 |
|
437 |
80.64 |
XLON |
01-10-2026 |
11:38:18 |
00200019365TRLO1 |
|
4,839 |
80.64 |
XLON |
01-10-2026 |
11:38:18 |
00200019366TRLO1 |
|
5,745 |
80.92 |
XLON |
01-10-2026 |
11:42:15 |
00200019789TRLO1 |
|
1,576 |
80.96 |
XLON |
01-10-2026 |
11:42:45 |
00200019851TRLO1 |
|
3,851 |
80.96 |
XLON |
01-10-2026 |
11:42:45 |
00200019852TRLO1 |
|
654 |
80.96 |
XLON |
01-10-2026 |
11:42:46 |
00200019857TRLO1 |
|
4,129 |
80.96 |
XLON |
01-10-2026 |
11:42:53 |
00200019870TRLO1 |
|
5,660 |
80.94 |
XLON |
01-10-2026 |
11:43:57 |
00200019984TRLO1 |
|
4,831 |
81.06 |
XLON |
01-10-2026 |
11:50:02 |
00200020665TRLO1 |
|
1,657 |
81.00 |
XLON |
01-10-2026 |
11:56:01 |
00200021217TRLO1 |
|
2,400 |
81.00 |
XLON |
01-10-2026 |
11:56:01 |
00200021218TRLO1 |
|
863 |
81.00 |
XLON |
01-10-2026 |
11:56:01 |
00200021219TRLO1 |
|
402 |
81.08 |
XLON |
01-10-2026 |
12:00:35 |
00200021648TRLO1 |
|
4,389 |
81.08 |
XLON |
01-10-2026 |
12:00:35 |
00200021649TRLO1 |
|
4,795 |
81.10 |
XLON |
01-10-2026 |
12:03:30 |
00200021906TRLO1 |
|
5,450 |
81.12 |
XLON |
01-10-2026 |
12:05:11 |
00200022089TRLO1 |
|
5,081 |
81.04 |
XLON |
01-10-2026 |
12:06:32 |
00200022230TRLO1 |
|
5,035 |
80.94 |
XLON |
01-10-2026 |
12:08:20 |
00200022390TRLO1 |
|
5,531 |
81.06 |
XLON |
01-10-2026 |
12:11:12 |
00200022575TRLO1 |
|
4,678 |
81.12 |
XLON |
01-10-2026 |
12:14:23 |
00200022831TRLO1 |
|
177 |
81.12 |
XLON |
01-10-2026 |
12:14:23 |
00200022832TRLO1 |
|
5,014 |
81.04 |
XLON |
01-10-2026 |
12:15:21 |
00200022994TRLO1 |
|
5,727 |
80.96 |
XLON |
01-10-2026 |
12:15:47 |
00200023051TRLO1 |
|
5,537 |
80.98 |
XLON |
01-10-2026 |
12:21:07 |
00200023432TRLO1 |
|
362 |
80.90 |
XLON |
01-10-2026 |
12:24:31 |
00200023696TRLO1 |
|
5,217 |
80.90 |
XLON |
01-10-2026 |
12:24:31 |
00200023697TRLO1 |
|
5,504 |
81.10 |
XLON |
01-10-2026 |
12:26:57 |
00200023845TRLO1 |
|
4,910 |
81.08 |
XLON |
01-10-2026 |
12:28:37 |
00200023951TRLO1 |
|
5,614 |
81.12 |
XLON |
01-10-2026 |
12:29:54 |
00200024020TRLO1 |
|
539 |
81.22 |
XLON |
01-10-2026 |
12:35:30 |
00200024435TRLO1 |
|
4,799 |
81.22 |
XLON |
01-10-2026 |
12:35:30 |
00200024436TRLO1 |
|
2 |
81.24 |
XLON |
01-10-2026 |
12:37:37 |
00200024581TRLO1 |
|
5,022 |
81.28 |
XLON |
01-10-2026 |
12:38:26 |
00200024601TRLO1 |
|
5,707 |
81.36 |
XLON |
01-10-2026 |
12:43:23 |
00200024931TRLO1 |
|
4,200 |
81.50 |
XLON |
01-10-2026 |
12:49:12 |
00200025403TRLO1 |
|
383 |
81.50 |
XLON |
01-10-2026 |
12:49:12 |
00200025404TRLO1 |
|
150 |
81.50 |
XLON |
01-10-2026 |
12:49:12 |
00200025405TRLO1 |
|
4,907 |
81.46 |
XLON |
01-10-2026 |
12:50:10 |
00200025466TRLO1 |
|
5,490 |
81.50 |
XLON |
01-10-2026 |
12:52:41 |
00200025725TRLO1 |
|
2,549 |
81.52 |
XLON |
01-10-2026 |
12:57:27 |
00200026058TRLO1 |
|
2,911 |
81.52 |
XLON |
01-10-2026 |
12:57:27 |
00200026059TRLO1 |
|
401 |
81.58 |
XLON |
01-10-2026 |
13:02:01 |
00200026427TRLO1 |
|
2,685 |
81.58 |
XLON |
01-10-2026 |
13:02:01 |
00200026428TRLO1 |
|
4,915 |
81.66 |
XLON |
01-10-2026 |
13:02:25 |
00200026445TRLO1 |
|
5,685 |
81.64 |
XLON |
01-10-2026 |
13:04:24 |
00200026563TRLO1 |
|
3,866 |
81.60 |
XLON |
01-10-2026 |
13:04:27 |
00200026566TRLO1 |
|
925 |
81.60 |
XLON |
01-10-2026 |
13:04:27 |
00200026567TRLO1 |
|
5,253 |
81.54 |
XLON |
01-10-2026 |
13:05:00 |
00200026609TRLO1 |
|
5,108 |
81.48 |
XLON |
01-10-2026 |
13:07:22 |
00200026767TRLO1 |
|
5,074 |
81.40 |
XLON |
01-10-2026 |
13:08:35 |
00200026859TRLO1 |
|
5,394 |
81.36 |
XLON |
01-10-2026 |
13:09:20 |
00200026928TRLO1 |
|
5,403 |
81.44 |
XLON |
01-10-2026 |
13:11:36 |
00200027069TRLO1 |
|
5,289 |
81.42 |
XLON |
01-10-2026 |
13:11:51 |
00200027092TRLO1 |
|
339 |
81.42 |
XLON |
01-10-2026 |
13:12:58 |
00200027222TRLO1 |
|
5,425 |
81.36 |
XLON |
01-10-2026 |
13:13:15 |
00200027251TRLO1 |
|
411 |
81.36 |
XLON |
01-10-2026 |
13:17:29 |
00200027454TRLO1 |
|
2,215 |
81.36 |
XLON |
01-10-2026 |
13:17:29 |
00200027455TRLO1 |
|
2,691 |
81.36 |
XLON |
01-10-2026 |
13:17:31 |
00200027456TRLO1 |
|
5,468 |
81.54 |
XLON |
01-10-2026 |
13:20:14 |
00200027641TRLO1 |
|
4,953 |
81.46 |
XLON |
01-10-2026 |
13:20:35 |
00200027680TRLO1 |
|
4,500 |
81.50 |
XLON |
01-10-2026 |
13:22:53 |
00200027810TRLO1 |
|
544 |
81.50 |
XLON |
01-10-2026 |
13:22:53 |
00200027811TRLO1 |
|
1,443 |
81.44 |
XLON |
01-10-2026 |
13:23:38 |
00200027836TRLO1 |
|
5 |
81.44 |
XLON |
01-10-2026 |
13:23:38 |
00200027838TRLO1 |
|
4,776 |
81.52 |
XLON |
01-10-2026 |
13:26:04 |
00200027966TRLO1 |
|
5,369 |
81.54 |
XLON |
01-10-2026 |
13:26:19 |
00200027988TRLO1 |
|
4,778 |
81.52 |
XLON |
01-10-2026 |
13:26:39 |
00200028001TRLO1 |
|
5,019 |
81.58 |
XLON |
01-10-2026 |
13:31:04 |
00200028289TRLO1 |
|
5,559 |
81.56 |
XLON |
01-10-2026 |
13:31:26 |
00200028335TRLO1 |
|
5,427 |
81.84 |
XLON |
01-10-2026 |
13:36:10 |
00200028770TRLO1 |
|
4,809 |
81.92 |
XLON |
01-10-2026 |
13:42:23 |
00200029310TRLO1 |
|
5,001 |
81.88 |
XLON |
01-10-2026 |
13:43:19 |
00200029360TRLO1 |
|
5,047 |
81.80 |
XLON |
01-10-2026 |
13:48:13 |
00200029678TRLO1 |
|
5,297 |
81.86 |
XLON |
01-10-2026 |
13:49:18 |
00200029753TRLO1 |
|
4,288 |
81.84 |
XLON |
01-10-2026 |
13:49:34 |
00200029802TRLO1 |
|
434 |
81.84 |
XLON |
01-10-2026 |
13:49:34 |
00200029803TRLO1 |
|
993 |
81.84 |
XLON |
01-10-2026 |
13:49:34 |
00200029804TRLO1 |
|
5,742 |
81.90 |
XLON |
01-10-2026 |
13:51:10 |
00200029898TRLO1 |
|
4,918 |
81.98 |
XLON |
01-10-2026 |
13:55:02 |
00200030191TRLO1 |
|
4,877 |
81.96 |
XLON |
01-10-2026 |
13:56:56 |
00200030299TRLO1 |
|
10 |
82.00 |
XLON |
01-10-2026 |
14:03:51 |
00200030959TRLO1 |
|
426 |
82.00 |
XLON |
01-10-2026 |
14:03:53 |
00200030964TRLO1 |
|
421 |
82.00 |
XLON |
01-10-2026 |
14:03:56 |
00200030968TRLO1 |
|
4,161 |
82.00 |
XLON |
01-10-2026 |
14:03:56 |
00200030969TRLO1 |
|
3,589 |
81.96 |
XLON |
01-10-2026 |
14:04:46 |
00200031054TRLO1 |
|
1,791 |
81.96 |
XLON |
01-10-2026 |
14:04:46 |
00200031055TRLO1 |
|
5,174 |
81.90 |
XLON |
01-10-2026 |
14:05:13 |
00200031106TRLO1 |
|
5,632 |
81.84 |
XLON |
01-10-2026 |
14:05:43 |
00200031159TRLO1 |
|
5,640 |
82.08 |
XLON |
01-10-2026 |
14:05:54 |
00200031181TRLO1 |
|
585,269 |
82.06 |
XLON |
01-10-2026 |
14:06:09 |
00200031191TRLO1 |
|
4,869 |
82.14 |
XLON |
01-10-2026 |
14:06:24 |
00200031213TRLO1 |
|
125,000 |
82.12 |
XLON |
01-10-2026 |
14:06:30 |
00200031231TRLO1 |
|
4,780 |
82.04 |
XLON |
01-10-2026 |
14:06:50 |
00200031262TRLO1 |
|
5,155 |
82.16 |
XLON |
01-10-2026 |
14:07:40 |
00200031362TRLO1 |
|
5,350 |
82.12 |
XLON |
01-10-2026 |
14:08:13 |
00200031454TRLO1 |
|
5,045 |
82.10 |
XLON |
01-10-2026 |
14:08:18 |
00200031490TRLO1 |
|
4,084 |
82.08 |
XLON |
01-10-2026 |
14:09:28 |
00200031581TRLO1 |
|
1,655 |
82.08 |
XLON |
01-10-2026 |
14:09:28 |
00200031583TRLO1 |
|
5,182 |
82.06 |
XLON |
01-10-2026 |
14:10:26 |
00200031810TRLO1 |
|
5,698 |
82.02 |
XLON |
01-10-2026 |
14:11:52 |
00200031969TRLO1 |
|
5,238 |
82.02 |
XLON |
01-10-2026 |
14:13:32 |
00200032128TRLO1 |
|
4,895 |
82.00 |
XLON |
01-10-2026 |
14:13:44 |
00200032165TRLO1 |
|
5,219 |
81.96 |
XLON |
01-10-2026 |
14:14:30 |
00200032245TRLO1 |
|
4,806 |
81.94 |
XLON |
01-10-2026 |
14:15:06 |
00200032409TRLO1 |
|
4,358 |
81.96 |
XLON |
01-10-2026 |
14:15:19 |
00200032428TRLO1 |
|
1,276 |
81.96 |
XLON |
01-10-2026 |
14:15:22 |
00200032432TRLO1 |
|
5,019 |
81.96 |
XLON |
01-10-2026 |
14:15:27 |
00200032444TRLO1 |
|
4,822 |
81.92 |
XLON |
01-10-2026 |
14:16:31 |
00200032586TRLO1 |
|
12 |
81.94 |
XLON |
01-10-2026 |
14:19:36 |
00200032915TRLO1 |
|
2,144 |
81.94 |
XLON |
01-10-2026 |
14:20:04 |
00200032968TRLO1 |
|
3,391 |
81.94 |
XLON |
01-10-2026 |
14:20:57 |
00200033030TRLO1 |
|
5,462 |
81.92 |
XLON |
01-10-2026 |
14:21:00 |
00200033043TRLO1 |
|
5,622 |
81.84 |
XLON |
01-10-2026 |
14:21:37 |
00200033089TRLO1 |
|
3,691 |
82.00 |
XLON |
01-10-2026 |
14:21:52 |
00200033108TRLO1 |
|
1,323 |
82.00 |
XLON |
01-10-2026 |
14:22:39 |
00200033147TRLO1 |
|
190 |
82.00 |
XLON |
01-10-2026 |
14:23:18 |
00200033182TRLO1 |
|
164 |
82.00 |
XLON |
01-10-2026 |
14:23:20 |
00200033184TRLO1 |
|
5,500 |
81.90 |
XLON |
01-10-2026 |
14:23:50 |
00200033219TRLO1 |
|
5,331 |
81.84 |
XLON |
01-10-2026 |
14:23:54 |
00200033224TRLO1 |
|
5,606 |
81.82 |
XLON |
01-10-2026 |
14:24:10 |
00200033247TRLO1 |
|
5,198 |
81.80 |
XLON |
01-10-2026 |
14:24:54 |
00200033317TRLO1 |
|
220 |
81.82 |
XLON |
01-10-2026 |
14:27:46 |
00200033665TRLO1 |
|
3 |
81.82 |
XLON |
01-10-2026 |
14:28:11 |
00200033720TRLO1 |
|
1 |
81.82 |
XLON |
01-10-2026 |
14:28:11 |
00200033721TRLO1 |
|
4,936 |
81.82 |
XLON |
01-10-2026 |
14:28:21 |
00200033735TRLO1 |
|
5 |
81.82 |
XLON |
01-10-2026 |
14:30:21 |
00200034272TRLO1 |
|
13 |
81.84 |
XLON |
01-10-2026 |
14:31:10 |
00200034549TRLO1 |
|
5,141 |
81.84 |
XLON |
01-10-2026 |
14:31:45 |
00200034661TRLO1 |
|
4,868 |
81.88 |
XLON |
01-10-2026 |
14:32:32 |
00200034885TRLO1 |
|
5,326 |
82.04 |
XLON |
01-10-2026 |
14:33:59 |
00200035223TRLO1 |
|
4,987 |
81.94 |
XLON |
01-10-2026 |
14:34:25 |
00200035362TRLO1 |
|
5,339 |
81.86 |
XLON |
01-10-2026 |
14:35:04 |
00200035571TRLO1 |
|
4,746 |
81.76 |
XLON |
01-10-2026 |
14:35:05 |
00200035581TRLO1 |
|
5,079 |
81.82 |
XLON |
01-10-2026 |
14:36:29 |
00200035973TRLO1 |
|
5,523 |
81.74 |
XLON |
01-10-2026 |
14:36:30 |
00200035976TRLO1 |
|
5,632 |
81.68 |
XLON |
01-10-2026 |
14:37:19 |
00200036149TRLO1 |
|
31 |
81.72 |
XLON |
01-10-2026 |
14:38:13 |
00200036323TRLO1 |
|
2,481 |
81.72 |
XLON |
01-10-2026 |
14:38:15 |
00200036327TRLO1 |
|
2,956 |
81.72 |
XLON |
01-10-2026 |
14:38:15 |
00200036328TRLO1 |
|
3,110 |
81.70 |
XLON |
01-10-2026 |
14:38:16 |
00200036346TRLO1 |
|
1,628 |
81.70 |
XLON |
01-10-2026 |
14:38:16 |
00200036347TRLO1 |
|
4,740 |
81.62 |
XLON |
01-10-2026 |
14:39:21 |
00200036688TRLO1 |
|
198 |
81.58 |
XLON |
01-10-2026 |
14:40:04 |
00200036949TRLO1 |
|
4,617 |
81.58 |
XLON |
01-10-2026 |
14:40:15 |
00200036999TRLO1 |
|
5,067 |
81.56 |
XLON |
01-10-2026 |
14:42:08 |
00200037454TRLO1 |
|
38 |
81.62 |
XLON |
01-10-2026 |
14:42:46 |
00200037705TRLO1 |
|
32 |
81.62 |
XLON |
01-10-2026 |
14:42:46 |
00200037706TRLO1 |
|
5,513 |
81.62 |
XLON |
01-10-2026 |
14:42:46 |
00200037707TRLO1 |
|
5,173 |
81.60 |
XLON |
01-10-2026 |
14:43:03 |
00200037837TRLO1 |
|
38 |
81.54 |
XLON |
01-10-2026 |
14:43:08 |
00200037854TRLO1 |
|
75 |
81.54 |
XLON |
01-10-2026 |
14:43:08 |
00200037855TRLO1 |
|
4,919 |
81.54 |
XLON |
01-10-2026 |
14:43:08 |
00200037856TRLO1 |
|
473 |
81.58 |
XLON |
01-10-2026 |
14:43:22 |
00200037893TRLO1 |
|
4,994 |
81.58 |
XLON |
01-10-2026 |
14:43:26 |
00200037909TRLO1 |
|
4,961 |
81.52 |
XLON |
01-10-2026 |
14:45:42 |
00200038441TRLO1 |
|
2,178 |
81.52 |
XLON |
01-10-2026 |
14:47:07 |
00200038856TRLO1 |
|
3,550 |
81.52 |
XLON |
01-10-2026 |
14:47:07 |
00200038857TRLO1 |
|
8 |
81.56 |
XLON |
01-10-2026 |
14:47:47 |
00200039002TRLO1 |
|
5,101 |
81.56 |
XLON |
01-10-2026 |
14:47:47 |
00200039003TRLO1 |
|
5,039 |
81.54 |
XLON |
01-10-2026 |
14:48:17 |
00200039097TRLO1 |
|
5,397 |
81.54 |
XLON |
01-10-2026 |
14:48:42 |
00200039188TRLO1 |
|
4,876 |
81.50 |
XLON |
01-10-2026 |
14:49:08 |
00200039258TRLO1 |
|
5,617 |
81.44 |
XLON |
01-10-2026 |
14:49:24 |
00200039299TRLO1 |
|
5,542 |
81.44 |
XLON |
01-10-2026 |
14:49:40 |
00200039346TRLO1 |
|
4,821 |
81.42 |
XLON |
01-10-2026 |
14:50:23 |
00200039486TRLO1 |
|
4,842 |
81.60 |
XLON |
01-10-2026 |
14:53:27 |
00200040035TRLO1 |
|
4,826 |
81.56 |
XLON |
01-10-2026 |
14:53:47 |
00200040108TRLO1 |
|
5,575 |
81.60 |
XLON |
01-10-2026 |
14:56:05 |
00200040461TRLO1 |
|
5,186 |
81.60 |
XLON |
01-10-2026 |
14:56:56 |
00200040541TRLO1 |
|
5,490 |
81.50 |
XLON |
01-10-2026 |
14:58:51 |
00200040729TRLO1 |
|
4,653 |
81.46 |
XLON |
01-10-2026 |
15:00:18 |
00200040858TRLO1 |
|
230 |
81.46 |
XLON |
01-10-2026 |
15:00:18 |
00200040859TRLO1 |
|
2,961 |
81.36 |
XLON |
01-10-2026 |
15:00:23 |
00200040868TRLO1 |
|
58 |
81.36 |
XLON |
01-10-2026 |
15:00:23 |
00200040869TRLO1 |
|
2,323 |
81.36 |
XLON |
01-10-2026 |
15:00:23 |
00200040870TRLO1 |
|
5,357 |
81.36 |
XLON |
01-10-2026 |
15:01:00 |
00200040973TRLO1 |
|
5,710 |
81.30 |
XLON |
01-10-2026 |
15:02:09 |
00200041180TRLO1 |
|
74 |
81.40 |
XLON |
01-10-2026 |
15:03:00 |
00200041364TRLO1 |
|
634 |
81.40 |
XLON |
01-10-2026 |
15:03:01 |
00200041366TRLO1 |
|
88 |
81.40 |
XLON |
01-10-2026 |
15:03:01 |
00200041367TRLO1 |
|
4,907 |
81.40 |
XLON |
01-10-2026 |
15:03:07 |
00200041388TRLO1 |
|
5,266 |
81.40 |
XLON |
01-10-2026 |
15:05:11 |
00200041794TRLO1 |
|
4,897 |
81.38 |
XLON |
01-10-2026 |
15:05:27 |
00200041853TRLO1 |
|
5,134 |
81.44 |
XLON |
01-10-2026 |
15:07:35 |
00200042358TRLO1 |
|
5,742 |
81.70 |
XLON |
01-10-2026 |
15:08:43 |
00200042732TRLO1 |
|
1,506 |
81.66 |
XLON |
01-10-2026 |
15:08:46 |
00200042757TRLO1 |
|
2,400 |
81.66 |
XLON |
01-10-2026 |
15:08:46 |
00200042758TRLO1 |
|
1,346 |
81.66 |
XLON |
01-10-2026 |
15:08:46 |
00200042759TRLO1 |
|
214 |
81.68 |
XLON |
01-10-2026 |
15:10:16 |
00200042976TRLO1 |
|
5,471 |
81.68 |
XLON |
01-10-2026 |
15:11:16 |
00200043109TRLO1 |
|
2,076 |
81.66 |
XLON |
01-10-2026 |
15:11:47 |
00200043191TRLO1 |
|
2,767 |
81.66 |
XLON |
01-10-2026 |
15:11:47 |
00200043192TRLO1 |
|
5,517 |
81.70 |
XLON |
01-10-2026 |
15:13:10 |
00200043398TRLO1 |
|
589 |
81.86 |
XLON |
01-10-2026 |
15:18:01 |
00200044225TRLO1 |
|
5,083 |
81.86 |
XLON |
01-10-2026 |
15:18:01 |
00200044226TRLO1 |
|
5,314 |
81.80 |
XLON |
01-10-2026 |
15:18:07 |
00200044241TRLO1 |
|
5,719 |
81.74 |
XLON |
01-10-2026 |
15:18:39 |
00200044329TRLO1 |
|
5,348 |
81.78 |
XLON |
01-10-2026 |
15:20:10 |
00200044493TRLO1 |
|
5,109 |
81.76 |
XLON |
01-10-2026 |
15:20:29 |
00200044530TRLO1 |
|
5,084 |
81.72 |
XLON |
01-10-2026 |
15:22:30 |
00200044862TRLO1 |
|
225 |
81.64 |
XLON |
01-10-2026 |
15:23:05 |
00200044934TRLO1 |
|
4,117 |
81.64 |
XLON |
01-10-2026 |
15:23:05 |
00200044935TRLO1 |
|
392 |
81.64 |
XLON |
01-10-2026 |
15:23:05 |
00200044936TRLO1 |
|
4,731 |
81.58 |
XLON |
01-10-2026 |
15:23:55 |
00200045029TRLO1 |
|
2,296 |
81.54 |
XLON |
01-10-2026 |
15:25:47 |
00200045262TRLO1 |
|
2,896 |
81.54 |
XLON |
01-10-2026 |
15:25:47 |
00200045263TRLO1 |
|
5,438 |
81.50 |
XLON |
01-10-2026 |
15:27:36 |
00200045513TRLO1 |
|
4,933 |
81.48 |
XLON |
01-10-2026 |
15:27:44 |
00200045537TRLO1 |
|
5,627 |
81.54 |
XLON |
01-10-2026 |
15:27:55 |
00200045559TRLO1 |
|
5,226 |
81.50 |
XLON |
01-10-2026 |
15:28:14 |
00200045592TRLO1 |
|
4,716 |
81.64 |
XLON |
01-10-2026 |
15:31:10 |
00200045936TRLO1 |
|
5,128 |
81.62 |
XLON |
01-10-2026 |
15:31:20 |
00200045978TRLO1 |
|
5,512 |
81.62 |
XLON |
01-10-2026 |
15:33:45 |
00200046266TRLO1 |
|
5,314 |
81.74 |
XLON |
01-10-2026 |
15:37:20 |
00200046875TRLO1 |
|
5,595 |
81.74 |
XLON |
01-10-2026 |
15:40:41 |
00200047222TRLO1 |
|
5,688 |
81.70 |
XLON |
01-10-2026 |
15:40:50 |
00200047238TRLO1 |
|
11 |
81.66 |
XLON |
01-10-2026 |
15:41:05 |
00200047254TRLO1 |
|
5,647 |
81.66 |
XLON |
01-10-2026 |
15:41:05 |
00200047255TRLO1 |
|
5,002 |
81.68 |
XLON |
01-10-2026 |
15:43:06 |
00200047498TRLO1 |
|
4,966 |
81.90 |
XLON |
01-10-2026 |
15:46:22 |
00200047989TRLO1 |
|
4,937 |
81.88 |
XLON |
01-10-2026 |
15:46:27 |
00200048007TRLO1 |
|
5,415 |
81.80 |
XLON |
01-10-2026 |
15:46:34 |
00200048040TRLO1 |
|
5,657 |
81.74 |
XLON |
01-10-2026 |
15:46:52 |
00200048087TRLO1 |
|
4,752 |
81.66 |
XLON |
01-10-2026 |
15:47:02 |
00200048106TRLO1 |
|
4,027 |
81.56 |
XLON |
01-10-2026 |
15:48:02 |
00200048224TRLO1 |
|
1,029 |
81.56 |
XLON |
01-10-2026 |
15:48:02 |
00200048225TRLO1 |
|
22 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048317TRLO1 |
|
4 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048318TRLO1 |
|
206 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048319TRLO1 |
|
2,467 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048320TRLO1 |
|
1,267 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048321TRLO1 |
|
729 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048322TRLO1 |
|
826 |
81.46 |
XLON |
01-10-2026 |
15:48:46 |
00200048323TRLO1 |
|
19 |
81.44 |
XLON |
01-10-2026 |
15:50:00 |
00200048424TRLO1 |
|
5,490 |
81.44 |
XLON |
01-10-2026 |
15:50:19 |
00200048460TRLO1 |
|
95 |
81.44 |
XLON |
01-10-2026 |
15:51:43 |
00200048611TRLO1 |
|
4,734 |
81.44 |
XLON |
01-10-2026 |
15:51:43 |
00200048612TRLO1 |
|
5,212 |
81.42 |
XLON |
01-10-2026 |
15:51:52 |
00200048628TRLO1 |
|
4,856 |
81.34 |
XLON |
01-10-2026 |
15:52:15 |
00200048706TRLO1 |
|
5,590 |
81.26 |
XLON |
01-10-2026 |
15:52:52 |
00200048803TRLO1 |
|
5,378 |
81.40 |
XLON |
01-10-2026 |
15:53:24 |
00200048876TRLO1 |
|
5,447 |
81.30 |
XLON |
01-10-2026 |
15:54:07 |
00200049004TRLO1 |
|
12 |
81.30 |
XLON |
01-10-2026 |
15:54:07 |
00200049005TRLO1 |
|
12 |
81.26 |
XLON |
01-10-2026 |
15:54:34 |
00200049059TRLO1 |
|
5,316 |
81.26 |
XLON |
01-10-2026 |
15:54:34 |
00200049060TRLO1 |
|
5,420 |
81.34 |
XLON |
01-10-2026 |
15:57:02 |
00200049467TRLO1 |
|
4,783 |
81.50 |
XLON |
01-10-2026 |
15:58:19 |
00200049747TRLO1 |
|
4,952 |
81.50 |
XLON |
01-10-2026 |
15:58:20 |
00200049762TRLO1 |
|
5,633 |
81.42 |
XLON |
01-10-2026 |
15:58:28 |
00200049778TRLO1 |
|
1,465 |
81.36 |
XLON |
01-10-2026 |
15:58:39 |
00200049816TRLO1 |
|
3,364 |
81.36 |
XLON |
01-10-2026 |
15:58:39 |
00200049817TRLO1 |
|
5,712 |
81.40 |
XLON |
01-10-2026 |
15:59:47 |
00200049953TRLO1 |
|
4,891 |
81.36 |
XLON |
01-10-2026 |
16:01:15 |
00200050229TRLO1 |
|
5,470 |
81.34 |
XLON |
01-10-2026 |
16:01:23 |
00200050289TRLO1 |
|
5,287 |
81.30 |
XLON |
01-10-2026 |
16:01:34 |
00200050309TRLO1 |
|
5,003 |
81.34 |
XLON |
01-10-2026 |
16:03:03 |
00200050526TRLO1 |
|
1,383 |
81.36 |
XLON |
01-10-2026 |
16:05:47 |
00200051004TRLO1 |
|
1,651 |
81.36 |
XLON |
01-10-2026 |
16:05:47 |
00200051005TRLO1 |
|
2,708 |
81.36 |
XLON |
01-10-2026 |
16:05:47 |
00200051006TRLO1 |
|
3,843 |
81.32 |
XLON |
01-10-2026 |
16:06:54 |
00200051197TRLO1 |
|
1,653 |
81.32 |
XLON |
01-10-2026 |
16:06:54 |
00200051198TRLO1 |
|
5,759 |
81.32 |
XLON |
01-10-2026 |
16:07:28 |
00200051311TRLO1 |
|
5,468 |
81.20 |
XLON |
01-10-2026 |
16:07:44 |
00200051375TRLO1 |
|
4,769 |
81.14 |
XLON |
01-10-2026 |
16:08:49 |
00200051482TRLO1 |
|
5,347 |
81.14 |
XLON |
01-10-2026 |
16:10:02 |
00200051596TRLO1 |
|
4,915 |
81.06 |
XLON |
01-10-2026 |
16:10:08 |
00200051619TRLO1 |
|
5,339 |
81.06 |
XLON |
01-10-2026 |
16:11:01 |
00200051718TRLO1 |
|
1,607 |
81.10 |
XLON |
01-10-2026 |
16:12:37 |
00200052108TRLO1 |
|
3,990 |
81.10 |
XLON |
01-10-2026 |
16:12:37 |
00200052109TRLO1 |
|
5,428 |
81.12 |
XLON |
01-10-2026 |
16:13:38 |
00200052299TRLO1 |
|
1,388 |
81.12 |
XLON |
01-10-2026 |
16:13:51 |
00200052326TRLO1 |
|
2,400 |
81.12 |
XLON |
01-10-2026 |
16:13:51 |
00200052327TRLO1 |
|
31 |
81.12 |
XLON |
01-10-2026 |
16:13:51 |
00200052328TRLO1 |
|
1,206 |
81.12 |
XLON |
01-10-2026 |
16:13:51 |
00200052329TRLO1 |
|
1,673 |
81.14 |
XLON |
01-10-2026 |
16:14:07 |
00200052385TRLO1 |
|
674 |
81.14 |
XLON |
01-10-2026 |
16:14:07 |
00200052386TRLO1 |
|
3,108 |
81.14 |
XLON |
01-10-2026 |
16:14:09 |
00200052388TRLO1 |
|
5,058 |
81.12 |
XLON |
01-10-2026 |
16:14:28 |
00200052432TRLO1 |
|
5,038 |
81.22 |
XLON |
01-10-2026 |
16:16:47 |
00200052858TRLO1 |
|
4,877 |
81.26 |
XLON |
01-10-2026 |
16:18:50 |
00200053238TRLO1 |
|
5,337 |
81.24 |
XLON |
01-10-2026 |
16:18:52 |
00200053249TRLO1 |
|
4,863 |
81.26 |
XLON |
01-10-2026 |
16:19:46 |
00200053477TRLO1 |
|
444 |
81.24 |
XLON |
01-10-2026 |
16:21:29 |
00200053828TRLO1 |
|
948 |
81.30 |
XLON |
01-10-2026 |
16:21:51 |
00200053882TRLO1 |
|
8 |
81.30 |
XLON |
01-10-2026 |
16:21:51 |
00200053883TRLO1 |
|
4,400 |
81.30 |
XLON |
01-10-2026 |
16:21:51 |
00200053884TRLO1 |
|
5,430 |
81.28 |
XLON |
01-10-2026 |
16:22:59 |
00200054140TRLO1 |
|
5,258 |
81.24 |
XLON |
01-10-2026 |
16:23:24 |
00200054224TRLO1 |
|
4,951 |
81.22 |
XLON |
01-10-2026 |
16:25:22 |
00200054607TRLO1 |
|
5,752 |
81.20 |
XLON |
01-10-2026 |
16:25:34 |
00200054660TRLO1 |
|
5,003 |
81.26 |
XLON |
01-10-2026 |
16:25:38 |
00200054686TRLO1 |
|
5,091 |
81.24 |
XLON |
01-10-2026 |
16:25:42 |
00200054701TRLO1 |
|
4,965 |
81.20 |
XLON |
01-10-2026 |
16:26:11 |
00200054860TRLO1 |
|
5,205 |
81.22 |
XLON |
01-10-2026 |
16:27:00 |
00200055053TRLO1 |
|
1,676 |
81.18 |
XLON |
01-10-2026 |
16:27:21 |
00200055189TRLO1 |
|
3,208 |
81.18 |
XLON |
01-10-2026 |
16:28:16 |
00200055475TRLO1 |
|
235 |
81.20 |
XLON |
01-10-2026 |
16:28:40 |
00200055558TRLO1 |
|
37 |
81.20 |
XLON |
01-10-2026 |
16:28:40 |
00200055559TRLO1 |
|
1,524 |
81.20 |
XLON |
01-10-2026 |
16:28:40 |
00200055560TRLO1 |
|
3,961 |
81.20 |
XLON |
01-10-2026 |
16:28:40 |
00200055561TRLO1 |
|
5,592 |
81.18 |
XLON |
01-10-2026 |
16:28:41 |
00200055564TRLO1 |
|
5,052 |
81.24 |
XLON |
01-10-2026 |
16:28:53 |
00200055587TRLO1 |
|
4,754 |
81.22 |
XLON |
01-10-2026 |
16:28:56 |
00200055596TRLO1 |
|
1,930 |
81.18 |
XLON |
01-10-2026 |
16:29:00 |
00200055608TRLO1 |
|
5,334 |
81.26 |
XLON |
01-10-2026 |
16:29:27 |
00200055711TRLO1 |
|
121 |
81.26 |
XLON |
01-10-2026 |
16:29:35 |
00200055760TRLO1 |
|
5,355 |
81.44 |
XLON |
02-10-2026 |
08:00:31 |
00200062624TRLO1 |
|
5,119 |
81.18 |
XLON |
02-10-2026 |
08:00:36 |
00200062657TRLO1 |
|
5,135 |
80.10 |
XLON |
02-10-2026 |
08:00:43 |
00200062695TRLO1 |
|
5,425 |
80.46 |
XLON |
02-10-2026 |
08:01:41 |
00200062874TRLO1 |
|
4,987 |
79.76 |
XLON |
02-10-2026 |
08:01:44 |
00200062889TRLO1 |
|
4,955 |
79.60 |
XLON |
02-10-2026 |
08:02:37 |
00200063020TRLO1 |
|
5,552 |
79.50 |
XLON |
02-10-2026 |
08:03:56 |
00200063257TRLO1 |
|
5,040 |
79.12 |
XLON |
02-10-2026 |
08:05:00 |
00200063366TRLO1 |
|
5,243 |
79.88 |
XLON |
02-10-2026 |
08:06:25 |
00200063605TRLO1 |
|
4,057 |
80.32 |
XLON |
02-10-2026 |
08:07:51 |
00200063733TRLO1 |
|
1,175 |
80.32 |
XLON |
02-10-2026 |
08:07:51 |
00200063734TRLO1 |
|
5,415 |
80.40 |
XLON |
02-10-2026 |
08:10:36 |
00200064007TRLO1 |
|
5,318 |
80.70 |
XLON |
02-10-2026 |
08:13:08 |
00200064209TRLO1 |
|
4,684 |
80.66 |
XLON |
02-10-2026 |
08:13:31 |
00200064244TRLO1 |
|
5,048 |
80.52 |
XLON |
02-10-2026 |
08:13:49 |
00200064269TRLO1 |
|
5,632 |
80.24 |
XLON |
02-10-2026 |
08:13:50 |
00200064271TRLO1 |
|
5,274 |
80.26 |
XLON |
02-10-2026 |
08:13:51 |
00200064273TRLO1 |
|
5,457 |
80.16 |
XLON |
02-10-2026 |
08:15:01 |
00200064363TRLO1 |
|
5,584 |
80.24 |
XLON |
02-10-2026 |
08:18:01 |
00200064683TRLO1 |
|
5,707 |
80.12 |
XLON |
02-10-2026 |
08:20:00 |
00200064904TRLO1 |
|
4,770 |
80.10 |
XLON |
02-10-2026 |
08:20:12 |
00200064922TRLO1 |
|
5,469 |
80.10 |
XLON |
02-10-2026 |
08:24:01 |
00200065268TRLO1 |
|
5,045 |
80.02 |
XLON |
02-10-2026 |
08:24:28 |
00200065333TRLO1 |
|
127 |
80.12 |
XLON |
02-10-2026 |
08:27:02 |
00200065579TRLO1 |
|
5,524 |
80.26 |
XLON |
02-10-2026 |
08:30:22 |
00200066056TRLO1 |
|
5,475 |
80.22 |
XLON |
02-10-2026 |
08:30:24 |
00200066058TRLO1 |
|
5,243 |
80.24 |
XLON |
02-10-2026 |
08:31:53 |
00200066308TRLO1 |
|
5,443 |
80.38 |
XLON |
02-10-2026 |
08:32:47 |
00200066440TRLO1 |
|
5,441 |
80.38 |
XLON |
02-10-2026 |
08:33:59 |
00200066580TRLO1 |
|
5,091 |
80.30 |
XLON |
02-10-2026 |
08:34:09 |
00200066627TRLO1 |
|
4,910 |
80.40 |
XLON |
02-10-2026 |
08:35:51 |
00200066846TRLO1 |
|
5,480 |
80.34 |
XLON |
02-10-2026 |
08:36:23 |
00200066938TRLO1 |
|
5,453 |
80.26 |
XLON |
02-10-2026 |
08:38:37 |
00200067191TRLO1 |
|
5,416 |
80.22 |
XLON |
02-10-2026 |
08:39:08 |
00200067233TRLO1 |
|
4,722 |
80.18 |
XLON |
02-10-2026 |
08:42:06 |
00200067455TRLO1 |
|
4,713 |
80.16 |
XLON |
02-10-2026 |
08:43:03 |
00200067540TRLO1 |
|
4,876 |
80.04 |
XLON |
02-10-2026 |
08:43:23 |
00200067568TRLO1 |
|
5,375 |
79.90 |
XLON |
02-10-2026 |
08:43:25 |
00200067570TRLO1 |
|
5,157 |
79.90 |
XLON |
02-10-2026 |
08:43:31 |
00200067577TRLO1 |
|
3,530 |
79.90 |
XLON |
02-10-2026 |
08:43:37 |
00200067585TRLO1 |
|
5 |
79.90 |
XLON |
02-10-2026 |
08:43:37 |
00200067586TRLO1 |
|
1,680 |
79.90 |
XLON |
02-10-2026 |
08:43:37 |
00200067587TRLO1 |
|
4,906 |
79.80 |
XLON |
02-10-2026 |
08:44:22 |
00200067622TRLO1 |
|
5,313 |
79.70 |
XLON |
02-10-2026 |
08:45:02 |
00200067680TRLO1 |
|
5,566 |
79.86 |
XLON |
02-10-2026 |
08:46:35 |
00200067791TRLO1 |
|
5,110 |
79.84 |
XLON |
02-10-2026 |
08:48:36 |
00200067927TRLO1 |
|
4,800 |
79.94 |
XLON |
02-10-2026 |
08:49:00 |
00200067939TRLO1 |
|
345 |
79.94 |
XLON |
02-10-2026 |
08:49:00 |
00200067940TRLO1 |
|
5,230 |
79.86 |
XLON |
02-10-2026 |
08:49:31 |
00200067981TRLO1 |
|
4,850 |
80.14 |
XLON |
02-10-2026 |
08:52:14 |
00200068219TRLO1 |
|
2,198 |
80.04 |
XLON |
02-10-2026 |
08:52:59 |
00200068257TRLO1 |
|
2,600 |
80.04 |
XLON |
02-10-2026 |
08:52:59 |
00200068258TRLO1 |
|
771 |
80.54 |
XLON |
02-10-2026 |
08:57:48 |
00200068651TRLO1 |
|
63 |
80.54 |
XLON |
02-10-2026 |
08:57:48 |
00200068652TRLO1 |
|
1,127 |
80.54 |
XLON |
02-10-2026 |
08:57:48 |
00200068653TRLO1 |
|
5,613 |
80.68 |
XLON |
02-10-2026 |
08:57:50 |
00200068665TRLO1 |
|
5,546 |
80.60 |
XLON |
02-10-2026 |
08:57:56 |
00200068691TRLO1 |
|
4,805 |
80.56 |
XLON |
02-10-2026 |
08:57:57 |
00200068692TRLO1 |
|
2,475 |
80.56 |
XLON |
02-10-2026 |
08:58:06 |
00200068708TRLO1 |
|
3,218 |
80.56 |
XLON |
02-10-2026 |
08:58:16 |
00200068720TRLO1 |
|
5,129 |
80.56 |
XLON |
02-10-2026 |
08:58:41 |
00200068751TRLO1 |
|
4,839 |
80.46 |
XLON |
02-10-2026 |
08:58:45 |
00200068765TRLO1 |
|
2,780 |
80.58 |
XLON |
02-10-2026 |
08:58:51 |
00200068778TRLO1 |
|
2,431 |
80.58 |
XLON |
02-10-2026 |
08:58:51 |
00200068779TRLO1 |
|
174 |
80.48 |
XLON |
02-10-2026 |
08:58:56 |
00200068795TRLO1 |
|
5,458 |
80.48 |
XLON |
02-10-2026 |
08:58:56 |
00200068796TRLO1 |
|
5,582 |
80.42 |
XLON |
02-10-2026 |
08:59:35 |
00200068854TRLO1 |
|
5,087 |
80.50 |
XLON |
02-10-2026 |
09:00:14 |
00200068920TRLO1 |
|
5,309 |
80.36 |
XLON |
02-10-2026 |
09:00:25 |
00200068934TRLO1 |
|
5,439 |
80.28 |
XLON |
02-10-2026 |
09:00:30 |
00200068954TRLO1 |
|
5,538 |
80.22 |
XLON |
02-10-2026 |
09:00:44 |
00200068996TRLO1 |
|
4,900 |
80.26 |
XLON |
02-10-2026 |
09:01:02 |
00200069011TRLO1 |
|
4,803 |
80.18 |
XLON |
02-10-2026 |
09:01:55 |
00200069101TRLO1 |
|
4,842 |
80.50 |
XLON |
02-10-2026 |
09:04:12 |
00200069275TRLO1 |
|
2,457 |
80.72 |
XLON |
02-10-2026 |
09:05:07 |
00200069354TRLO1 |
|
2,827 |
80.72 |
XLON |
02-10-2026 |
09:05:07 |
00200069355TRLO1 |
|
4,918 |
80.84 |
XLON |
02-10-2026 |
09:05:45 |
00200069414TRLO1 |
|
5,093 |
80.96 |
XLON |
02-10-2026 |
09:08:19 |
00200069581TRLO1 |
|
4,709 |
80.86 |
XLON |
02-10-2026 |
09:08:31 |
00200069609TRLO1 |
|
5,069 |
80.94 |
XLON |
02-10-2026 |
09:11:00 |
00200069782TRLO1 |
|
1,868 |
80.90 |
XLON |
02-10-2026 |
09:14:30 |
00200070044TRLO1 |
|
3,482 |
80.90 |
XLON |
02-10-2026 |
09:14:30 |
00200070045TRLO1 |
|
1,598 |
81.02 |
XLON |
02-10-2026 |
09:16:12 |
00200070139TRLO1 |
|
5,504 |
81.12 |
XLON |
02-10-2026 |
09:18:40 |
00200070259TRLO1 |
|
668 |
81.10 |
XLON |
02-10-2026 |
09:21:29 |
00200070406TRLO1 |
|
4,641 |
81.10 |
XLON |
02-10-2026 |
09:21:29 |
00200070407TRLO1 |
|
2,100 |
81.06 |
XLON |
02-10-2026 |
09:21:55 |
00200070461TRLO1 |
|
353 |
81.06 |
XLON |
02-10-2026 |
09:22:58 |
00200070512TRLO1 |
|
2,235 |
81.06 |
XLON |
02-10-2026 |
09:22:58 |
00200070513TRLO1 |
|
4,955 |
81.00 |
XLON |
02-10-2026 |
09:23:54 |
00200070566TRLO1 |
|
5,666 |
81.00 |
XLON |
02-10-2026 |
09:25:58 |
00200070721TRLO1 |
|
5,479 |
80.96 |
XLON |
02-10-2026 |
09:26:19 |
00200070756TRLO1 |
|
4,938 |
81.08 |
XLON |
02-10-2026 |
09:33:20 |
00200071496TRLO1 |
|
5,305 |
81.12 |
XLON |
02-10-2026 |
09:38:31 |
00200071944TRLO1 |
|
5,383 |
81.18 |
XLON |
02-10-2026 |
09:39:55 |
00200072015TRLO1 |
|
5,567 |
81.26 |
XLON |
02-10-2026 |
09:44:38 |
00200072318TRLO1 |
|
5,012 |
81.30 |
XLON |
02-10-2026 |
09:47:00 |
00200072493TRLO1 |
|
501 |
81.30 |
XLON |
02-10-2026 |
09:47:00 |
00200072494TRLO1 |
|
5,161 |
81.46 |
XLON |
02-10-2026 |
09:48:10 |
00200072568TRLO1 |
|
4,846 |
81.48 |
XLON |
02-10-2026 |
09:48:10 |
00200072569TRLO1 |
|
4,826 |
81.44 |
XLON |
02-10-2026 |
09:49:41 |
00200072800TRLO1 |
|
5,671 |
81.58 |
XLON |
02-10-2026 |
09:50:25 |
00200072852TRLO1 |
|
5,600 |
81.54 |
XLON |
02-10-2026 |
09:51:06 |
00200072912TRLO1 |
|
5,637 |
81.58 |
XLON |
02-10-2026 |
09:54:01 |
00200073149TRLO1 |
|
4,846 |
81.54 |
XLON |
02-10-2026 |
09:57:13 |
00200073357TRLO1 |
|
389 |
81.50 |
XLON |
02-10-2026 |
09:57:20 |
00200073369TRLO1 |
|
4,814 |
81.50 |
XLON |
02-10-2026 |
09:57:20 |
00200073370TRLO1 |
|
4,786 |
81.44 |
XLON |
02-10-2026 |
09:57:55 |
00200073391TRLO1 |
|
5,409 |
81.38 |
XLON |
02-10-2026 |
09:58:56 |
00200073471TRLO1 |
|
4,917 |
81.40 |
XLON |
02-10-2026 |
10:01:06 |
00200073635TRLO1 |
|
5,697 |
81.30 |
XLON |
02-10-2026 |
10:01:28 |
00200073669TRLO1 |
|
4,231 |
81.26 |
XLON |
02-10-2026 |
10:02:12 |
00200073746TRLO1 |
|
490 |
81.26 |
XLON |
02-10-2026 |
10:02:12 |
00200073747TRLO1 |
|
5,408 |
81.20 |
XLON |
02-10-2026 |
10:03:55 |
00200073850TRLO1 |
|
4,706 |
81.12 |
XLON |
02-10-2026 |
10:03:56 |
00200073851TRLO1 |
|
119 |
81.12 |
XLON |
02-10-2026 |
10:06:35 |
00200074074TRLO1 |
|
285 |
81.10 |
XLON |
02-10-2026 |
10:06:36 |
00200074075TRLO1 |
|
5,035 |
81.10 |
XLON |
02-10-2026 |
10:06:38 |
00200074081TRLO1 |
|
4,691 |
81.10 |
XLON |
02-10-2026 |
10:08:05 |
00200074199TRLO1 |
|
5,274 |
81.10 |
XLON |
02-10-2026 |
10:10:04 |
00200074374TRLO1 |
|
3,226 |
81.00 |
XLON |
02-10-2026 |
10:10:09 |
00200074379TRLO1 |
|
2,161 |
81.00 |
XLON |
02-10-2026 |
10:10:09 |
00200074380TRLO1 |
|
5,368 |
81.06 |
XLON |
02-10-2026 |
10:15:59 |
00200074950TRLO1 |
|
4,898 |
81.18 |
XLON |
02-10-2026 |
10:18:06 |
00200075126TRLO1 |
|
538 |
81.20 |
XLON |
02-10-2026 |
10:19:48 |
00200075267TRLO1 |
|
5,328 |
81.24 |
XLON |
02-10-2026 |
10:21:09 |
00200075354TRLO1 |
|
4,387 |
81.10 |
XLON |
02-10-2026 |
10:22:25 |
00200075450TRLO1 |
|
234 |
81.10 |
XLON |
02-10-2026 |
10:22:25 |
00200075451TRLO1 |
|
1,005 |
81.10 |
XLON |
02-10-2026 |
10:22:25 |
00200075452TRLO1 |
|
4,768 |
81.18 |
XLON |
02-10-2026 |
10:26:34 |
00200075781TRLO1 |
|
5,060 |
81.18 |
XLON |
02-10-2026 |
10:28:01 |
00200075892TRLO1 |
|
2,507 |
81.10 |
XLON |
02-10-2026 |
10:30:27 |
00200076107TRLO1 |
|
3,075 |
81.10 |
XLON |
02-10-2026 |
10:30:27 |
00200076108TRLO1 |
|
5,577 |
81.08 |
XLON |
02-10-2026 |
10:30:36 |
00200076121TRLO1 |
|
5,257 |
81.06 |
XLON |
02-10-2026 |
10:31:06 |
00200076177TRLO1 |
|
4,926 |
81.02 |
XLON |
02-10-2026 |
10:31:26 |
00200076237TRLO1 |
|
4,997 |
80.92 |
XLON |
02-10-2026 |
10:31:34 |
00200076252TRLO1 |
|
5,241 |
80.92 |
XLON |
02-10-2026 |
10:31:47 |
00200076269TRLO1 |
|
5,223 |
80.80 |
XLON |
02-10-2026 |
10:34:52 |
00200076485TRLO1 |
|
5,353 |
80.94 |
XLON |
02-10-2026 |
10:42:43 |
00200076991TRLO1 |
|
5,505 |
80.94 |
XLON |
02-10-2026 |
10:46:15 |
00200077162TRLO1 |
|
4,767 |
80.88 |
XLON |
02-10-2026 |
10:46:47 |
00200077190TRLO1 |
|
5,533 |
80.86 |
XLON |
02-10-2026 |
10:47:07 |
00200077219TRLO1 |
|
5,243 |
80.90 |
XLON |
02-10-2026 |
10:48:28 |
00200077351TRLO1 |
|
4,781 |
81.00 |
XLON |
02-10-2026 |
10:49:45 |
00200077466TRLO1 |
|
659 |
81.00 |
XLON |
02-10-2026 |
10:49:45 |
00200077467TRLO1 |
|
3,809 |
80.92 |
XLON |
02-10-2026 |
10:52:29 |
00200077694TRLO1 |
|
376 |
80.92 |
XLON |
02-10-2026 |
10:52:29 |
00200077695TRLO1 |
|
1,464 |
80.92 |
XLON |
02-10-2026 |
10:52:29 |
00200077696TRLO1 |
|
4,105 |
80.90 |
XLON |
02-10-2026 |
10:53:19 |
00200077778TRLO1 |
|
1,028 |
80.90 |
XLON |
02-10-2026 |
10:53:19 |
00200077779TRLO1 |
|
5,565 |
80.92 |
XLON |
02-10-2026 |
10:56:56 |
00200078000TRLO1 |
|
5,178 |
80.84 |
XLON |
02-10-2026 |
10:58:34 |
00200078073TRLO1 |
|
4,971 |
80.78 |
XLON |
02-10-2026 |
10:58:42 |
00200078083TRLO1 |
|
5,121 |
80.70 |
XLON |
02-10-2026 |
10:59:07 |
00200078112TRLO1 |
|
5,462 |
80.72 |
XLON |
02-10-2026 |
10:59:07 |
00200078113TRLO1 |
|
5,107 |
80.82 |
XLON |
02-10-2026 |
11:01:10 |
00200078218TRLO1 |
|
5,384 |
80.74 |
XLON |
02-10-2026 |
11:02:09 |
00200078270TRLO1 |
|
5,195 |
80.70 |
XLON |
02-10-2026 |
11:02:18 |
00200078295TRLO1 |
|
185 |
80.70 |
XLON |
02-10-2026 |
11:02:35 |
00200078306TRLO1 |
|
5,616 |
80.70 |
XLON |
02-10-2026 |
11:03:07 |
00200078330TRLO1 |
|
5,590 |
80.76 |
XLON |
02-10-2026 |
11:04:36 |
00200078415TRLO1 |
|
5,550 |
80.78 |
XLON |
02-10-2026 |
11:11:43 |
00200078808TRLO1 |
|
4,864 |
81.18 |
XLON |
02-10-2026 |
11:19:05 |
00200079202TRLO1 |
|
332 |
81.26 |
XLON |
02-10-2026 |
11:21:10 |
00200079304TRLO1 |
|
4,991 |
81.26 |
XLON |
02-10-2026 |
11:21:10 |
00200079305TRLO1 |
|
1,987 |
81.18 |
XLON |
02-10-2026 |
11:21:23 |
00200079322TRLO1 |
|
3,122 |
81.18 |
XLON |
02-10-2026 |
11:21:23 |
00200079323TRLO1 |
|
275 |
81.16 |
XLON |
02-10-2026 |
11:22:48 |
00200079468TRLO1 |
|
4,451 |
81.16 |
XLON |
02-10-2026 |
11:22:48 |
00200079469TRLO1 |
|
5,680 |
81.08 |
XLON |
02-10-2026 |
11:23:47 |
00200079613TRLO1 |
|
2,664 |
81.04 |
XLON |
02-10-2026 |
11:24:06 |
00200079629TRLO1 |
|
2,985 |
81.04 |
XLON |
02-10-2026 |
11:24:06 |
00200079630TRLO1 |
|
5,593 |
80.96 |
XLON |
02-10-2026 |
11:24:07 |
00200079632TRLO1 |
|
5,123 |
80.96 |
XLON |
02-10-2026 |
11:24:29 |
00200079671TRLO1 |
|
4,707 |
81.00 |
XLON |
02-10-2026 |
11:24:59 |
00200079697TRLO1 |
|
5,322 |
81.08 |
XLON |
02-10-2026 |
11:25:29 |
00200079728TRLO1 |
|
5,438 |
81.06 |
XLON |
02-10-2026 |
11:25:48 |
00200079749TRLO1 |
|
4,869 |
81.00 |
XLON |
02-10-2026 |
11:26:31 |
00200079785TRLO1 |
|
5,052 |
80.96 |
XLON |
02-10-2026 |
11:26:42 |
00200079790TRLO1 |
|
5,227 |
80.94 |
XLON |
02-10-2026 |
11:27:01 |
00200079810TRLO1 |
|
5,184 |
81.06 |
XLON |
02-10-2026 |
11:29:31 |
00200079934TRLO1 |
|
5,260 |
81.00 |
XLON |
02-10-2026 |
11:31:35 |
00200080032TRLO1 |
|
4,967 |
80.92 |
XLON |
02-10-2026 |
11:33:42 |
00200080134TRLO1 |
|
5,244 |
80.86 |
XLON |
02-10-2026 |
11:34:05 |
00200080158TRLO1 |
|
4,952 |
80.96 |
XLON |
02-10-2026 |
11:35:06 |
00200080206TRLO1 |
|
4,959 |
81.14 |
XLON |
02-10-2026 |
11:42:12 |
00200080617TRLO1 |
|
3,164 |
81.14 |
XLON |
02-10-2026 |
11:50:35 |
00200081077TRLO1 |
|
2,458 |
81.14 |
XLON |
02-10-2026 |
11:50:35 |
00200081078TRLO1 |
|
2,492 |
81.20 |
XLON |
02-10-2026 |
11:57:01 |
00200081482TRLO1 |
|
5,306 |
81.26 |
XLON |
02-10-2026 |
11:58:29 |
00200081563TRLO1 |
|
5,005 |
81.36 |
XLON |
02-10-2026 |
12:00:00 |
00200081668TRLO1 |
|
113 |
81.36 |
XLON |
02-10-2026 |
12:02:26 |
00200081808TRLO1 |
|
4,681 |
81.28 |
XLON |
02-10-2026 |
12:02:57 |
00200081842TRLO1 |
|
5,014 |
81.32 |
XLON |
02-10-2026 |
12:04:11 |
00200081890TRLO1 |
|
4,091 |
81.30 |
XLON |
02-10-2026 |
12:04:16 |
00200081895TRLO1 |
|
890 |
81.30 |
XLON |
02-10-2026 |
12:04:16 |
00200081896TRLO1 |
|
5,688 |
81.26 |
XLON |
02-10-2026 |
12:04:25 |
00200081910TRLO1 |
|
5,358 |
81.30 |
XLON |
02-10-2026 |
12:06:09 |
00200082048TRLO1 |
|
5,604 |
81.26 |
XLON |
02-10-2026 |
12:06:11 |
00200082050TRLO1 |
|
4,993 |
81.20 |
XLON |
02-10-2026 |
12:06:12 |
00200082051TRLO1 |
|
5,622 |
81.18 |
XLON |
02-10-2026 |
12:06:52 |
00200082071TRLO1 |
|
4,511 |
81.10 |
XLON |
02-10-2026 |
12:07:16 |
00200082094TRLO1 |
|
620 |
81.10 |
XLON |
02-10-2026 |
12:07:16 |
00200082095TRLO1 |
|
4,945 |
81.02 |
XLON |
02-10-2026 |
12:10:18 |
00200082328TRLO1 |
|
5,285 |
81.08 |
XLON |
02-10-2026 |
12:14:07 |
00200082540TRLO1 |
|
5,325 |
81.02 |
XLON |
02-10-2026 |
12:18:26 |
00200082816TRLO1 |
|
5,067 |
81.00 |
XLON |
02-10-2026 |
12:24:22 |
00200083071TRLO1 |
|
5,652 |
80.94 |
XLON |
02-10-2026 |
12:29:16 |
00200083368TRLO1 |
|
3,966 |
80.94 |
XLON |
02-10-2026 |
12:31:19 |
00200083473TRLO1 |
|
988 |
80.94 |
XLON |
02-10-2026 |
12:31:19 |
00200083474TRLO1 |
|
4,814 |
80.92 |
XLON |
02-10-2026 |
12:31:41 |
00200083506TRLO1 |
|
4,837 |
81.02 |
XLON |
02-10-2026 |
12:32:52 |
00200083572TRLO1 |
|
5,079 |
81.00 |
XLON |
02-10-2026 |
12:32:56 |
00200083601TRLO1 |
|
3,971 |
81.00 |
XLON |
02-10-2026 |
12:33:54 |
00200083685TRLO1 |
|
713 |
81.00 |
XLON |
02-10-2026 |
12:34:35 |
00200083720TRLO1 |
|
5,257 |
80.90 |
XLON |
02-10-2026 |
12:35:03 |
00200083751TRLO1 |
|
4,179 |
80.82 |
XLON |
02-10-2026 |
12:36:04 |
00200083800TRLO1 |
|
444 |
80.82 |
XLON |
02-10-2026 |
12:36:04 |
00200083801TRLO1 |
|
592 |
80.82 |
XLON |
02-10-2026 |
12:36:04 |
00200083802TRLO1 |
|
5,194 |
80.76 |
XLON |
02-10-2026 |
12:39:00 |
00200083951TRLO1 |
|
5,150 |
80.68 |
XLON |
02-10-2026 |
12:39:02 |
00200083954TRLO1 |
|
4,951 |
80.66 |
XLON |
02-10-2026 |
12:40:18 |
00200084049TRLO1 |
|
5,239 |
80.62 |
XLON |
02-10-2026 |
12:42:01 |
00200084155TRLO1 |
|
4,843 |
80.64 |
XLON |
02-10-2026 |
12:45:40 |
00200084474TRLO1 |
|
4,682 |
80.66 |
XLON |
02-10-2026 |
12:48:38 |
00200084664TRLO1 |
|
5,579 |
80.72 |
XLON |
02-10-2026 |
12:50:06 |
00200084723TRLO1 |
|
5,436 |
80.78 |
XLON |
02-10-2026 |
12:56:13 |
00200085094TRLO1 |
|
5,665 |
80.80 |
XLON |
02-10-2026 |
12:56:13 |
00200085095TRLO1 |
|
5,610 |
80.84 |
XLON |
02-10-2026 |
12:58:47 |
00200085216TRLO1 |
|
3,057 |
80.74 |
XLON |
02-10-2026 |
12:59:48 |
00200085260TRLO1 |
|
1,804 |
80.74 |
XLON |
02-10-2026 |
13:00:12 |
00200085276TRLO1 |
|
5,215 |
80.82 |
XLON |
02-10-2026 |
13:10:40 |
00200085932TRLO1 |
|
3,089 |
80.78 |
XLON |
02-10-2026 |
13:11:11 |
00200085953TRLO1 |
|
1,817 |
80.78 |
XLON |
02-10-2026 |
13:11:52 |
00200086002TRLO1 |
|
5,056 |
80.72 |
XLON |
02-10-2026 |
13:12:32 |
00200086047TRLO1 |
|
268 |
80.80 |
XLON |
02-10-2026 |
13:17:36 |
00200086436TRLO1 |
|
1,570 |
80.80 |
XLON |
02-10-2026 |
13:17:36 |
00200086437TRLO1 |
|
1,570 |
80.80 |
XLON |
02-10-2026 |
13:17:36 |
00200086438TRLO1 |
|
1,511 |
80.80 |
XLON |
02-10-2026 |
13:17:36 |
00200086439TRLO1 |
|
2,967 |
80.70 |
XLON |
02-10-2026 |
13:18:15 |
00200086478TRLO1 |
|
2,108 |
80.70 |
XLON |
02-10-2026 |
13:18:15 |
00200086479TRLO1 |
|
5,092 |
80.76 |
XLON |
02-10-2026 |
13:19:16 |
00200086528TRLO1 |
|
4,927 |
80.68 |
XLON |
02-10-2026 |
13:20:44 |
00200086648TRLO1 |
|
5,711 |
80.66 |
XLON |
02-10-2026 |
13:21:31 |
00200086697TRLO1 |
|
3,032 |
80.62 |
XLON |
02-10-2026 |
13:24:05 |
00200086878TRLO1 |
|
2,080 |
80.62 |
XLON |
02-10-2026 |
13:24:05 |
00200086879TRLO1 |
|
5,157 |
80.56 |
XLON |
02-10-2026 |
13:25:27 |
00200086976TRLO1 |
|
5,387 |
80.50 |
XLON |
02-10-2026 |
13:26:14 |
00200087025TRLO1 |
|
5,141 |
80.42 |
XLON |
02-10-2026 |
13:27:00 |
00200087057TRLO1 |
|
4,967 |
80.84 |
XLON |
02-10-2026 |
13:30:12 |
00200087365TRLO1 |
|
4,763 |
80.70 |
XLON |
02-10-2026 |
13:30:17 |
00200087371TRLO1 |
|
4,770 |
80.90 |
XLON |
02-10-2026 |
13:33:28 |
00200087708TRLO1 |
|
5,416 |
80.88 |
XLON |
02-10-2026 |
13:38:51 |
00200088370TRLO1 |
|
4,718 |
80.78 |
XLON |
02-10-2026 |
13:41:23 |
00200088584TRLO1 |
|
4,217 |
80.76 |
XLON |
02-10-2026 |
13:41:47 |
00200088607TRLO1 |
|
1,327 |
80.76 |
XLON |
02-10-2026 |
13:41:47 |
00200088608TRLO1 |
|
5,515 |
80.66 |
XLON |
02-10-2026 |
13:43:25 |
00200088720TRLO1 |
|
4,823 |
80.64 |
XLON |
02-10-2026 |
13:43:26 |
00200088721TRLO1 |
|
4,690 |
80.58 |
XLON |
02-10-2026 |
13:47:25 |
00200088961TRLO1 |
|
4,816 |
80.58 |
XLON |
02-10-2026 |
13:47:50 |
00200088983TRLO1 |
|
1 |
80.52 |
XLON |
02-10-2026 |
13:52:51 |
00200089316TRLO1 |
|
4,907 |
80.70 |
XLON |
02-10-2026 |
13:54:45 |
00200089472TRLO1 |
|
190 |
80.74 |
XLON |
02-10-2026 |
13:57:24 |
00200089657TRLO1 |
|
3,322 |
80.74 |
XLON |
02-10-2026 |
13:57:24 |
00200089658TRLO1 |
|
1,818 |
80.74 |
XLON |
02-10-2026 |
13:57:24 |
00200089659TRLO1 |
|
4,705 |
80.74 |
XLON |
02-10-2026 |
13:59:44 |
00200089875TRLO1 |
|
445 |
80.82 |
XLON |
02-10-2026 |
14:04:38 |
00200090470TRLO1 |
|
4,967 |
80.82 |
XLON |
02-10-2026 |
14:06:55 |
00200090708TRLO1 |
|
5,628 |
80.72 |
XLON |
02-10-2026 |
14:07:15 |
00200090756TRLO1 |
|
5,159 |
80.66 |
XLON |
02-10-2026 |
14:07:47 |
00200090803TRLO1 |
|
5,458 |
80.62 |
XLON |
02-10-2026 |
14:08:31 |
00200090848TRLO1 |
|
5,282 |
80.66 |
XLON |
02-10-2026 |
14:13:29 |
00200091231TRLO1 |
|
286 |
80.66 |
XLON |
02-10-2026 |
14:13:29 |
00200091232TRLO1 |
|
5,229 |
80.62 |
XLON |
02-10-2026 |
14:14:33 |
00200091352TRLO1 |
|
5,412 |
80.56 |
XLON |
02-10-2026 |
14:16:02 |
00200091496TRLO1 |
|
5,430 |
80.62 |
XLON |
02-10-2026 |
14:16:29 |
00200091554TRLO1 |
|
14 |
80.56 |
XLON |
02-10-2026 |
14:20:06 |
00200091752TRLO1 |
|
5,097 |
80.82 |
XLON |
02-10-2026 |
14:27:01 |
00200092284TRLO1 |
|
4,926 |
80.90 |
XLON |
02-10-2026 |
14:31:17 |
00200092947TRLO1 |
|
5,265 |
80.84 |
XLON |
02-10-2026 |
14:32:06 |
00200093102TRLO1 |
|
5,128 |
80.84 |
XLON |
02-10-2026 |
14:33:37 |
00200093459TRLO1 |
|
5,178 |
80.86 |
XLON |
02-10-2026 |
14:34:07 |
00200093538TRLO1 |
|
2,432 |
80.80 |
XLON |
02-10-2026 |
14:34:47 |
00200093635TRLO1 |
|
2,340 |
80.80 |
XLON |
02-10-2026 |
14:34:47 |
00200093636TRLO1 |
|
5,614 |
80.70 |
XLON |
02-10-2026 |
14:35:12 |
00200093730TRLO1 |
|
1,774 |
80.88 |
XLON |
02-10-2026 |
14:36:54 |
00200094222TRLO1 |
|
3,472 |
80.88 |
XLON |
02-10-2026 |
14:36:54 |
00200094223TRLO1 |
|
4,890 |
81.00 |
XLON |
02-10-2026 |
14:37:42 |
00200094490TRLO1 |
|
4,948 |
81.02 |
XLON |
02-10-2026 |
14:38:10 |
00200094662TRLO1 |
|
177 |
81.02 |
XLON |
02-10-2026 |
14:38:12 |
00200094686TRLO1 |
|
5,438 |
81.06 |
XLON |
02-10-2026 |
14:39:28 |
00200094862TRLO1 |
|
4,951 |
81.04 |
XLON |
02-10-2026 |
14:40:11 |
00200094978TRLO1 |
|
3,975 |
80.94 |
XLON |
02-10-2026 |
14:41:09 |
00200095151TRLO1 |
|
1,147 |
80.94 |
XLON |
02-10-2026 |
14:41:09 |
00200095152TRLO1 |
|
4,993 |
80.88 |
XLON |
02-10-2026 |
14:41:44 |
00200095229TRLO1 |
|
2,495 |
80.78 |
XLON |
02-10-2026 |
14:44:04 |
00200095633TRLO1 |
|
2,264 |
80.78 |
XLON |
02-10-2026 |
14:44:04 |
00200095634TRLO1 |
|
12 |
80.70 |
XLON |
02-10-2026 |
14:44:05 |
00200095645TRLO1 |
|
27 |
80.70 |
XLON |
02-10-2026 |
14:44:05 |
00200095646TRLO1 |
|
5,526 |
80.70 |
XLON |
02-10-2026 |
14:44:35 |
00200095824TRLO1 |
|
4,724 |
80.60 |
XLON |
02-10-2026 |
14:44:47 |
00200095837TRLO1 |
|
4,753 |
80.92 |
XLON |
02-10-2026 |
14:46:45 |
00200096198TRLO1 |
|
5,318 |
80.84 |
XLON |
02-10-2026 |
14:47:50 |
00200096360TRLO1 |
|
5,071 |
80.80 |
XLON |
02-10-2026 |
14:48:38 |
00200096478TRLO1 |
|
4,748 |
80.76 |
XLON |
02-10-2026 |
14:50:04 |
00200096687TRLO1 |
|
5,480 |
80.62 |
XLON |
02-10-2026 |
14:52:16 |
00200096981TRLO1 |
|
5,011 |
80.54 |
XLON |
02-10-2026 |
14:53:07 |
00200097082TRLO1 |
|
4,967 |
80.48 |
XLON |
02-10-2026 |
14:53:22 |
00200097121TRLO1 |
|
5,575 |
80.46 |
XLON |
02-10-2026 |
14:54:12 |
00200097202TRLO1 |
|
4,908 |
80.44 |
XLON |
02-10-2026 |
14:54:59 |
00200097320TRLO1 |
|
4,827 |
80.30 |
XLON |
02-10-2026 |
14:55:57 |
00200097464TRLO1 |
|
4,741 |
80.48 |
XLON |
02-10-2026 |
14:57:45 |
00200097722TRLO1 |
|
5,030 |
80.46 |
XLON |
02-10-2026 |
14:58:00 |
00200097772TRLO1 |
|
5,647 |
80.44 |
XLON |
02-10-2026 |
14:58:10 |
00200097794TRLO1 |
|
5,441 |
80.46 |
XLON |
02-10-2026 |
14:58:25 |
00200097848TRLO1 |
|
4,908 |
80.38 |
XLON |
02-10-2026 |
14:58:35 |
00200097878TRLO1 |
|
5,391 |
80.34 |
XLON |
02-10-2026 |
15:00:14 |
00200098122TRLO1 |
|
5,640 |
80.40 |
XLON |
02-10-2026 |
15:01:45 |
00200098386TRLO1 |
|
2,487 |
80.60 |
XLON |
02-10-2026 |
15:03:38 |
00200098630TRLO1 |
|
2,790 |
80.60 |
XLON |
02-10-2026 |
15:03:38 |
00200098631TRLO1 |
|
1,607 |
80.50 |
XLON |
02-10-2026 |
15:03:51 |
00200098675TRLO1 |
|
1,509 |
80.50 |
XLON |
02-10-2026 |
15:03:51 |
00200098676TRLO1 |
|
1,674 |
80.50 |
XLON |
02-10-2026 |
15:03:51 |
00200098677TRLO1 |
|
5,417 |
80.64 |
XLON |
02-10-2026 |
15:06:26 |
00200099168TRLO1 |
|
5,553 |
80.56 |
XLON |
02-10-2026 |
15:11:57 |
00200099902TRLO1 |
|
4,856 |
80.54 |
XLON |
02-10-2026 |
15:12:00 |
00200099905TRLO1 |
|
759 |
80.54 |
XLON |
02-10-2026 |
15:12:00 |
00200099906TRLO1 |
|
5,008 |
80.52 |
XLON |
02-10-2026 |
15:13:57 |
00200100101TRLO1 |
|
1,537 |
80.46 |
XLON |
02-10-2026 |
15:15:15 |
00200100339TRLO1 |
|
3,316 |
80.46 |
XLON |
02-10-2026 |
15:15:28 |
00200100381TRLO1 |
|
4,995 |
80.44 |
XLON |
02-10-2026 |
15:15:31 |
00200100387TRLO1 |
|
5,515 |
80.38 |
XLON |
02-10-2026 |
15:17:55 |
00200100749TRLO1 |
|
777 |
80.34 |
XLON |
02-10-2026 |
15:20:21 |
00200101049TRLO1 |
|
3,966 |
80.34 |
XLON |
02-10-2026 |
15:20:21 |
00200101050TRLO1 |
|
5,098 |
80.26 |
XLON |
02-10-2026 |
15:21:24 |
00200101193TRLO1 |
|
4,827 |
80.16 |
XLON |
02-10-2026 |
15:21:38 |
00200101217TRLO1 |
|
5,175 |
80.08 |
XLON |
02-10-2026 |
15:21:48 |
00200101262TRLO1 |
|
5,565 |
79.98 |
XLON |
02-10-2026 |
15:22:42 |
00200101397TRLO1 |
|
5,017 |
80.02 |
XLON |
02-10-2026 |
15:23:20 |
00200101461TRLO1 |
|
5,564 |
80.10 |
XLON |
02-10-2026 |
15:23:55 |
00200101515TRLO1 |
|
5,244 |
80.12 |
XLON |
02-10-2026 |
15:23:55 |
00200101516TRLO1 |
|
3,008 |
80.08 |
XLON |
02-10-2026 |
15:24:07 |
00200101523TRLO1 |
|
2,505 |
80.08 |
XLON |
02-10-2026 |
15:24:07 |
00200101524TRLO1 |
|
5,252 |
80.02 |
XLON |
02-10-2026 |
15:25:34 |
00200101678TRLO1 |
|
5,454 |
79.92 |
XLON |
02-10-2026 |
15:25:38 |
00200101686TRLO1 |
|
1,821 |
79.84 |
XLON |
02-10-2026 |
15:27:20 |
00200101851TRLO1 |
|
3,507 |
79.84 |
XLON |
02-10-2026 |
15:27:20 |
00200101852TRLO1 |
|
5,315 |
79.82 |
XLON |
02-10-2026 |
15:29:23 |
00200102189TRLO1 |
|
4,696 |
79.80 |
XLON |
02-10-2026 |
15:30:06 |
00200102301TRLO1 |
|
4,999 |
79.74 |
XLON |
02-10-2026 |
15:30:34 |
00200102348TRLO1 |
|
5,395 |
79.86 |
XLON |
02-10-2026 |
15:32:58 |
00200102650TRLO1 |
|
1,061 |
79.80 |
XLON |
02-10-2026 |
15:35:26 |
00200102966TRLO1 |
|
19 |
79.80 |
XLON |
02-10-2026 |
15:35:26 |
00200102967TRLO1 |
|
4,413 |
79.80 |
XLON |
02-10-2026 |
15:35:28 |
00200102971TRLO1 |
|
5,652 |
79.72 |
XLON |
02-10-2026 |
15:36:37 |
00200103094TRLO1 |
|
4,854 |
79.98 |
XLON |
02-10-2026 |
15:39:46 |
00200103468TRLO1 |
|
4,859 |
80.00 |
XLON |
02-10-2026 |
15:40:05 |
00200103515TRLO1 |
|
5,367 |
79.96 |
XLON |
02-10-2026 |
15:40:13 |
00200103540TRLO1 |
|
4,865 |
80.02 |
XLON |
02-10-2026 |
15:41:36 |
00200103725TRLO1 |
|
3,881 |
80.22 |
XLON |
02-10-2026 |
15:42:44 |
00200103887TRLO1 |
|
1,031 |
80.22 |
XLON |
02-10-2026 |
15:42:44 |
00200103888TRLO1 |
|
5,553 |
80.16 |
XLON |
02-10-2026 |
15:43:18 |
00200103952TRLO1 |
|
5,038 |
80.10 |
XLON |
02-10-2026 |
15:43:23 |
00200103962TRLO1 |
|
4,919 |
80.18 |
XLON |
02-10-2026 |
15:47:04 |
00200104408TRLO1 |
|
5,468 |
80.16 |
XLON |
02-10-2026 |
15:49:15 |
00200104786TRLO1 |
|
5,064 |
80.12 |
XLON |
02-10-2026 |
15:50:24 |
00200105077TRLO1 |
|
825 |
80.08 |
XLON |
02-10-2026 |
15:50:54 |
00200105120TRLO1 |
|
2,687 |
80.08 |
XLON |
02-10-2026 |
15:50:54 |
00200105121TRLO1 |
|
732 |
80.08 |
XLON |
02-10-2026 |
15:50:54 |
00200105122TRLO1 |
|
759 |
80.08 |
XLON |
02-10-2026 |
15:50:54 |
00200105123TRLO1 |
|
66 |
80.08 |
XLON |
02-10-2026 |
15:50:54 |
00200105124TRLO1 |
|
194 |
80.06 |
XLON |
02-10-2026 |
15:52:50 |
00200105323TRLO1 |
|
4,798 |
80.06 |
XLON |
02-10-2026 |
15:52:50 |
00200105324TRLO1 |
|
5,497 |
80.10 |
XLON |
02-10-2026 |
15:52:55 |
00200105333TRLO1 |
|
4,748 |
80.04 |
XLON |
02-10-2026 |
15:54:26 |
00200105469TRLO1 |
|
5,549 |
80.00 |
XLON |
02-10-2026 |
15:54:58 |
00200105559TRLO1 |
|
2,082 |
79.92 |
XLON |
02-10-2026 |
15:56:23 |
00200105718TRLO1 |
|
3,242 |
79.92 |
XLON |
02-10-2026 |
15:56:23 |
00200105719TRLO1 |
|
5,277 |
79.98 |
XLON |
02-10-2026 |
15:58:17 |
00200105961TRLO1 |
|
5,260 |
79.92 |
XLON |
02-10-2026 |
15:58:23 |
00200105987TRLO1 |
|
5,538 |
79.88 |
XLON |
02-10-2026 |
15:58:31 |
00200106015TRLO1 |
|
4,165 |
79.84 |
XLON |
02-10-2026 |
15:59:05 |
00200106115TRLO1 |
|
597 |
79.84 |
XLON |
02-10-2026 |
15:59:05 |
00200106116TRLO1 |
|
5,411 |
79.94 |
XLON |
02-10-2026 |
16:00:03 |
00200106288TRLO1 |
|
5,526 |
79.92 |
XLON |
02-10-2026 |
16:00:20 |
00200106372TRLO1 |
|
5,073 |
79.84 |
XLON |
02-10-2026 |
16:01:03 |
00200106489TRLO1 |
|
5,599 |
79.92 |
XLON |
02-10-2026 |
16:02:34 |
00200106742TRLO1 |
|
5,160 |
79.90 |
XLON |
02-10-2026 |
16:03:12 |
00200106910TRLO1 |
|
5,162 |
79.82 |
XLON |
02-10-2026 |
16:03:14 |
00200106916TRLO1 |
|
5,649 |
79.74 |
XLON |
02-10-2026 |
16:03:19 |
00200106930TRLO1 |
|
5,093 |
79.86 |
XLON |
02-10-2026 |
16:06:12 |
00200107330TRLO1 |
|
4,434 |
79.82 |
XLON |
02-10-2026 |
16:06:40 |
00200107391TRLO1 |
|
986 |
79.82 |
XLON |
02-10-2026 |
16:06:40 |
00200107392TRLO1 |
|
788 |
79.80 |
XLON |
02-10-2026 |
16:08:12 |
00200107602TRLO1 |
|
4,311 |
79.80 |
XLON |
02-10-2026 |
16:08:12 |
00200107603TRLO1 |
|
4,749 |
79.76 |
XLON |
02-10-2026 |
16:08:25 |
00200107643TRLO1 |
|
2,823 |
79.70 |
XLON |
02-10-2026 |
16:08:27 |
00200107656TRLO1 |
|
1,862 |
79.70 |
XLON |
02-10-2026 |
16:08:27 |
00200107657TRLO1 |
|
4,701 |
79.68 |
XLON |
02-10-2026 |
16:08:30 |
00200107670TRLO1 |
|
4,902 |
79.78 |
XLON |
02-10-2026 |
16:09:54 |
00200107920TRLO1 |
|
4,871 |
79.74 |
XLON |
02-10-2026 |
16:10:01 |
00200107936TRLO1 |
|
5,035 |
79.72 |
XLON |
02-10-2026 |
16:10:07 |
00200107943TRLO1 |
|
4,917 |
79.70 |
XLON |
02-10-2026 |
16:10:24 |
00200108008TRLO1 |
|
5,652 |
79.66 |
XLON |
02-10-2026 |
16:10:26 |
00200108019TRLO1 |
|
5,343 |
79.64 |
XLON |
02-10-2026 |
16:12:49 |
00200108464TRLO1 |
|
5,531 |
79.60 |
XLON |
02-10-2026 |
16:13:16 |
00200108532TRLO1 |
|
5,273 |
79.60 |
XLON |
02-10-2026 |
16:15:03 |
00200108856TRLO1 |
|
4,708 |
79.56 |
XLON |
02-10-2026 |
16:15:24 |
00200108940TRLO1 |
|
3,664 |
79.50 |
XLON |
02-10-2026 |
16:16:20 |
00200109109TRLO1 |
|
86 |
79.50 |
XLON |
02-10-2026 |
16:17:16 |
00200109284TRLO1 |
|
1,776 |
79.50 |
XLON |
02-10-2026 |
16:17:16 |
00200109285TRLO1 |
|
5,616 |
79.48 |
XLON |
02-10-2026 |
16:17:54 |
00200109391TRLO1 |
|
4,714 |
79.46 |
XLON |
02-10-2026 |
16:17:56 |
00200109398TRLO1 |
|
4,690 |
79.52 |
XLON |
02-10-2026 |
16:20:00 |
00200109732TRLO1 |
|
28 |
79.46 |
XLON |
02-10-2026 |
16:20:39 |
00200110009TRLO1 |
|
4,984 |
79.46 |
XLON |
02-10-2026 |
16:20:39 |
00200110010TRLO1 |
|
1,110 |
79.42 |
XLON |
02-10-2026 |
16:21:01 |
00200110077TRLO1 |
|
19 |
79.42 |
XLON |
02-10-2026 |
16:21:01 |
00200110078TRLO1 |
|
4,792 |
79.46 |
XLON |
02-10-2026 |
16:21:05 |
00200110089TRLO1 |
|
5,663 |
79.44 |
XLON |
02-10-2026 |
16:21:24 |
00200110167TRLO1 |
|
11 |
79.36 |
XLON |
02-10-2026 |
16:22:51 |
00200110383TRLO1 |
|
40 |
79.36 |
XLON |
02-10-2026 |
16:22:51 |
00200110384TRLO1 |
|
5,330 |
79.36 |
XLON |
02-10-2026 |
16:23:25 |
00200110461TRLO1 |
|
3 |
79.32 |
XLON |
02-10-2026 |
16:25:01 |
00200110786TRLO1 |
|
4,922 |
79.32 |
XLON |
02-10-2026 |
16:25:01 |
00200110787TRLO1 |
|
5,620 |
79.38 |
XLON |
02-10-2026 |
16:25:51 |
00200110920TRLO1 |
|
5,128 |
79.36 |
XLON |
02-10-2026 |
16:26:44 |
00200111147TRLO1 |
|
5,587 |
79.42 |
XLON |
02-10-2026 |
16:28:01 |
00200111491TRLO1 |
|
5,679 |
79.44 |
XLON |
02-10-2026 |
16:28:39 |
00200111589TRLO1 |
|
5,113 |
79.44 |
XLON |
02-10-2026 |
16:29:00 |
00200111673TRLO1 |
|
5,103 |
79.42 |
XLON |
02-10-2026 |
16:29:01 |
00200111691TRLO1 |
|
5,275 |
79.46 |
XLON |
02-10-2026 |
16:29:31 |
00200111825TRLO1 |
The LEI reference for JD Sports Fashion Plc is 213800HROV6Y9MUU8375
For further information contact:
|
JD Sports Fashion Plc |
Tel: 0161 767 1000 |
|
Theresa Casey, General Counsel & Company Secretary |
|
|
Headland |
Tel: 020 3805 4822 |
|
Lucy Legh |
|
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
- 3 minutes ago Cropper (James)
- 42 minutes ago DFI Retail Group Holdings Limited (Jersey Reg)
- 43 minutes ago Tekmar Group
- 55 minutes ago CMC Markets
- 55 minutes ago Bunzl