Transactions in Own Securities
09 November 2026
JD Sports Fashion Plc (the “Company”) announces that in the period 02 November 2026 to 06 November 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) |
|
02-11-2026 |
333,837 |
93.86 |
92.24 |
94.58 |
|
03-11-2026 |
500,000 |
94.63 |
94.63 |
94.63 |
|
04-11-2026 |
1,059,305 |
95.87 |
93.72 |
97.26 |
|
05-11-2026 |
1,443,301 |
97.70 |
96.74 |
99.30 |
|
06-11-2026 |
1,510,147 |
94.44 |
93.46 |
96.62 |
Following the above transactions, the Company has 4,778,385,983 ordinary shares in issue and holds 79,897,460 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 4,698,488,523 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 |
|
4,260 |
92.24 |
XLON |
02-11-2026 |
08:00:46 |
00201274410TRLO1 |
|
189 |
92.24 |
XLON |
02-11-2026 |
08:02:10 |
00201274769TRLO1 |
|
3,931 |
92.58 |
XLON |
02-11-2026 |
08:04:06 |
00201275079TRLO1 |
|
4,092 |
93.00 |
XLON |
02-11-2026 |
08:04:57 |
00201275202TRLO1 |
|
4,127 |
93.02 |
XLON |
02-11-2026 |
08:04:57 |
00201275203TRLO1 |
|
4,046 |
93.02 |
XLON |
02-11-2026 |
08:05:06 |
00201275243TRLO1 |
|
1,138 |
93.24 |
XLON |
02-11-2026 |
08:06:58 |
00201275648TRLO1 |
|
3,524 |
93.24 |
XLON |
02-11-2026 |
08:06:58 |
00201275649TRLO1 |
|
4,332 |
93.20 |
XLON |
02-11-2026 |
08:07:14 |
00201275698TRLO1 |
|
3,888 |
93.32 |
XLON |
02-11-2026 |
08:08:23 |
00201275828TRLO1 |
|
4,029 |
93.26 |
XLON |
02-11-2026 |
08:09:09 |
00201275923TRLO1 |
|
214 |
93.24 |
XLON |
02-11-2026 |
08:09:12 |
00201275933TRLO1 |
|
4,501 |
93.24 |
XLON |
02-11-2026 |
08:09:12 |
00201275935TRLO1 |
|
4,269 |
93.18 |
XLON |
02-11-2026 |
08:10:15 |
00201276098TRLO1 |
|
4,213 |
93.12 |
XLON |
02-11-2026 |
08:10:27 |
00201276142TRLO1 |
|
3,965 |
93.10 |
XLON |
02-11-2026 |
08:10:40 |
00201276175TRLO1 |
|
4,282 |
93.00 |
XLON |
02-11-2026 |
08:10:41 |
00201276179TRLO1 |
|
4,486 |
92.86 |
XLON |
02-11-2026 |
08:13:40 |
00201276460TRLO1 |
|
2,474 |
92.76 |
XLON |
02-11-2026 |
08:13:42 |
00201276461TRLO1 |
|
4,095 |
92.78 |
XLON |
02-11-2026 |
08:13:42 |
00201276462TRLO1 |
|
4,059 |
92.84 |
XLON |
02-11-2026 |
08:14:45 |
00201276567TRLO1 |
|
4,338 |
93.26 |
XLON |
02-11-2026 |
08:15:34 |
00201276693TRLO1 |
|
4,168 |
93.24 |
XLON |
02-11-2026 |
08:15:35 |
00201276695TRLO1 |
|
4,130 |
93.22 |
XLON |
02-11-2026 |
08:17:28 |
00201276874TRLO1 |
|
4,585 |
93.12 |
XLON |
02-11-2026 |
08:17:36 |
00201276881TRLO1 |
|
1,251 |
93.12 |
XLON |
02-11-2026 |
08:18:19 |
00201276952TRLO1 |
|
2,501 |
93.12 |
XLON |
02-11-2026 |
08:18:19 |
00201276953TRLO1 |
|
231 |
93.12 |
XLON |
02-11-2026 |
08:18:19 |
00201276954TRLO1 |
|
4,055 |
93.50 |
XLON |
02-11-2026 |
08:21:18 |
00201277228TRLO1 |
|
3,973 |
93.44 |
XLON |
02-11-2026 |
08:21:41 |
00201277256TRLO1 |
|
4,555 |
93.48 |
XLON |
02-11-2026 |
08:22:08 |
00201277283TRLO1 |
|
4,227 |
93.44 |
XLON |
02-11-2026 |
08:22:45 |
00201277347TRLO1 |
|
1 |
93.48 |
XLON |
02-11-2026 |
08:22:52 |
00201277351TRLO1 |
|
4,153 |
93.48 |
XLON |
02-11-2026 |
08:22:55 |
00201277356TRLO1 |
|
4,166 |
93.66 |
XLON |
02-11-2026 |
08:25:28 |
00201277557TRLO1 |
|
3,941 |
93.56 |
XLON |
02-11-2026 |
08:26:03 |
00201277608TRLO1 |
|
4,710 |
93.80 |
XLON |
02-11-2026 |
08:26:29 |
00201277641TRLO1 |
|
3,974 |
93.78 |
XLON |
02-11-2026 |
08:26:49 |
00201277656TRLO1 |
|
4,536 |
93.78 |
XLON |
02-11-2026 |
08:28:01 |
00201277716TRLO1 |
|
4,148 |
93.74 |
XLON |
02-11-2026 |
08:28:11 |
00201277745TRLO1 |
|
4,680 |
93.70 |
XLON |
02-11-2026 |
08:28:17 |
00201277756TRLO1 |
|
4,392 |
94.04 |
XLON |
02-11-2026 |
08:30:40 |
00201278104TRLO1 |
|
4,424 |
94.08 |
XLON |
02-11-2026 |
08:30:47 |
00201278133TRLO1 |
|
4,048 |
94.10 |
XLON |
02-11-2026 |
08:30:49 |
00201278139TRLO1 |
|
4,187 |
94.08 |
XLON |
02-11-2026 |
08:30:52 |
00201278149TRLO1 |
|
4,355 |
94.00 |
XLON |
02-11-2026 |
08:31:02 |
00201278163TRLO1 |
|
3,456 |
94.34 |
XLON |
02-11-2026 |
08:32:56 |
00201278447TRLO1 |
|
1,110 |
94.34 |
XLON |
02-11-2026 |
08:32:56 |
00201278448TRLO1 |
|
4,623 |
94.26 |
XLON |
02-11-2026 |
08:33:18 |
00201278514TRLO1 |
|
4,530 |
94.24 |
XLON |
02-11-2026 |
08:33:20 |
00201278516TRLO1 |
|
4,500 |
94.36 |
XLON |
02-11-2026 |
08:34:35 |
00201278638TRLO1 |
|
4,212 |
94.42 |
XLON |
02-11-2026 |
08:34:46 |
00201278672TRLO1 |
|
211 |
94.42 |
XLON |
02-11-2026 |
08:34:55 |
00201278683TRLO1 |
|
4,304 |
94.42 |
XLON |
02-11-2026 |
08:35:17 |
00201278744TRLO1 |
|
3,934 |
94.32 |
XLON |
02-11-2026 |
08:35:37 |
00201278784TRLO1 |
|
4,099 |
94.28 |
XLON |
02-11-2026 |
08:35:39 |
00201278788TRLO1 |
|
4,467 |
94.28 |
XLON |
02-11-2026 |
08:35:41 |
00201278791TRLO1 |
|
3,371 |
94.32 |
XLON |
02-11-2026 |
08:35:56 |
00201278812TRLO1 |
|
4,112 |
94.34 |
XLON |
02-11-2026 |
08:36:31 |
00201278909TRLO1 |
|
930 |
94.22 |
XLON |
02-11-2026 |
08:37:00 |
00201278973TRLO1 |
|
3,597 |
94.22 |
XLON |
02-11-2026 |
08:37:00 |
00201278974TRLO1 |
|
4,685 |
94.14 |
XLON |
02-11-2026 |
08:37:09 |
00201279014TRLO1 |
|
1,361 |
94.08 |
XLON |
02-11-2026 |
08:37:15 |
00201279040TRLO1 |
|
4,120 |
94.24 |
XLON |
02-11-2026 |
08:38:46 |
00201279172TRLO1 |
|
2,010 |
94.26 |
XLON |
02-11-2026 |
08:38:46 |
00201279173TRLO1 |
|
2,707 |
94.26 |
XLON |
02-11-2026 |
08:38:46 |
00201279174TRLO1 |
|
3,881 |
94.24 |
XLON |
02-11-2026 |
08:38:59 |
00201279204TRLO1 |
|
4,705 |
94.46 |
XLON |
02-11-2026 |
08:39:17 |
00201279287TRLO1 |
|
4,409 |
94.50 |
XLON |
02-11-2026 |
08:40:11 |
00201279357TRLO1 |
|
4,203 |
94.38 |
XLON |
02-11-2026 |
08:40:35 |
00201279389TRLO1 |
|
4,659 |
94.34 |
XLON |
02-11-2026 |
08:41:37 |
00201279533TRLO1 |
|
4,661 |
94.30 |
XLON |
02-11-2026 |
08:41:39 |
00201279536TRLO1 |
|
398 |
94.26 |
XLON |
02-11-2026 |
08:42:04 |
00201279594TRLO1 |
|
3,911 |
94.32 |
XLON |
02-11-2026 |
08:42:41 |
00201279663TRLO1 |
|
4,555 |
94.32 |
XLON |
02-11-2026 |
08:42:47 |
00201279676TRLO1 |
|
3,917 |
94.32 |
XLON |
02-11-2026 |
08:42:48 |
00201279678TRLO1 |
|
4,629 |
94.32 |
XLON |
02-11-2026 |
08:43:25 |
00201279773TRLO1 |
|
4,487 |
94.34 |
XLON |
02-11-2026 |
08:43:41 |
00201279785TRLO1 |
|
4,638 |
94.46 |
XLON |
02-11-2026 |
08:44:44 |
00201279875TRLO1 |
|
3,391 |
94.52 |
XLON |
02-11-2026 |
08:45:33 |
00201279939TRLO1 |
|
900 |
94.52 |
XLON |
02-11-2026 |
08:45:33 |
00201279940TRLO1 |
|
3,974 |
94.52 |
XLON |
02-11-2026 |
08:45:41 |
00201279945TRLO1 |
|
4,073 |
94.58 |
XLON |
02-11-2026 |
08:47:02 |
00201280160TRLO1 |
|
4,686 |
94.54 |
XLON |
02-11-2026 |
08:47:17 |
00201280176TRLO1 |
|
3,890 |
94.58 |
XLON |
02-11-2026 |
08:47:23 |
00201280182TRLO1 |
|
4,076 |
94.56 |
XLON |
02-11-2026 |
08:47:29 |
00201280192TRLO1 |
|
4,561 |
94.52 |
XLON |
02-11-2026 |
08:52:15 |
00201280584TRLO1 |
|
4,182 |
94.44 |
XLON |
02-11-2026 |
08:52:33 |
00201280612TRLO1 |
|
4,492 |
94.42 |
XLON |
02-11-2026 |
08:53:33 |
00201280692TRLO1 |
|
3,928 |
94.44 |
XLON |
02-11-2026 |
08:54:28 |
00201280770TRLO1 |
|
4,449 |
94.42 |
XLON |
02-11-2026 |
08:54:46 |
00201280794TRLO1 |
|
500,000 |
94.63 |
XLON |
03-11-2026 |
16:22:05 |
00201385060TRLO1 |
|
4,019 |
93.90 |
XLON |
04-11-2026 |
08:29:20 |
00201397235TRLO1 |
|
4,425 |
93.80 |
XLON |
04-11-2026 |
08:29:38 |
00201397249TRLO1 |
|
4,070 |
93.78 |
XLON |
04-11-2026 |
08:30:17 |
00201397332TRLO1 |
|
3,971 |
93.78 |
XLON |
04-11-2026 |
08:31:16 |
00201397498TRLO1 |
|
3,910 |
93.88 |
XLON |
04-11-2026 |
08:34:51 |
00201397864TRLO1 |
|
106 |
93.88 |
XLON |
04-11-2026 |
08:35:22 |
00201397912TRLO1 |
|
4,130 |
93.74 |
XLON |
04-11-2026 |
08:36:27 |
00201398044TRLO1 |
|
621 |
93.72 |
XLON |
04-11-2026 |
08:37:22 |
00201398081TRLO1 |
|
3,854 |
93.72 |
XLON |
04-11-2026 |
08:37:22 |
00201398082TRLO1 |
|
3,803 |
93.84 |
XLON |
04-11-2026 |
08:41:17 |
00201398316TRLO1 |
|
4,532 |
93.80 |
XLON |
04-11-2026 |
08:43:09 |
00201398427TRLO1 |
|
3,862 |
93.82 |
XLON |
04-11-2026 |
08:45:08 |
00201398572TRLO1 |
|
3,964 |
94.12 |
XLON |
04-11-2026 |
08:52:01 |
00201399022TRLO1 |
|
4,397 |
94.18 |
XLON |
04-11-2026 |
08:54:00 |
00201399156TRLO1 |
|
3,943 |
94.22 |
XLON |
04-11-2026 |
08:56:03 |
00201399295TRLO1 |
|
3,824 |
94.20 |
XLON |
04-11-2026 |
08:56:42 |
00201399325TRLO1 |
|
4,379 |
94.30 |
XLON |
04-11-2026 |
08:58:59 |
00201399518TRLO1 |
|
3,729 |
94.24 |
XLON |
04-11-2026 |
09:00:04 |
00201399693TRLO1 |
|
4,256 |
94.20 |
XLON |
04-11-2026 |
09:01:37 |
00201399923TRLO1 |
|
3,861 |
94.18 |
XLON |
04-11-2026 |
09:01:45 |
00201399947TRLO1 |
|
1,302 |
94.46 |
XLON |
04-11-2026 |
09:06:03 |
00201400365TRLO1 |
|
2,216 |
94.46 |
XLON |
04-11-2026 |
09:06:45 |
00201400415TRLO1 |
|
987 |
94.46 |
XLON |
04-11-2026 |
09:06:45 |
00201400416TRLO1 |
|
4,512 |
94.58 |
XLON |
04-11-2026 |
09:08:33 |
00201400600TRLO1 |
|
4,208 |
94.54 |
XLON |
04-11-2026 |
09:08:44 |
00201400606TRLO1 |
|
2,360 |
94.50 |
XLON |
04-11-2026 |
09:09:04 |
00201400630TRLO1 |
|
1,969 |
94.50 |
XLON |
04-11-2026 |
09:09:04 |
00201400631TRLO1 |
|
4,139 |
94.48 |
XLON |
04-11-2026 |
09:09:43 |
00201400672TRLO1 |
|
4,474 |
94.42 |
XLON |
04-11-2026 |
09:09:44 |
00201400673TRLO1 |
|
4,300 |
94.44 |
XLON |
04-11-2026 |
09:10:11 |
00201400710TRLO1 |
|
3,881 |
94.46 |
XLON |
04-11-2026 |
09:11:47 |
00201400819TRLO1 |
|
549 |
94.44 |
XLON |
04-11-2026 |
09:11:51 |
00201400820TRLO1 |
|
3,885 |
94.44 |
XLON |
04-11-2026 |
09:11:51 |
00201400821TRLO1 |
|
4,297 |
94.38 |
XLON |
04-11-2026 |
09:12:04 |
00201400841TRLO1 |
|
4,444 |
94.36 |
XLON |
04-11-2026 |
09:13:41 |
00201400983TRLO1 |
|
4,418 |
94.30 |
XLON |
04-11-2026 |
09:15:18 |
00201401083TRLO1 |
|
4,325 |
94.36 |
XLON |
04-11-2026 |
09:16:06 |
00201401128TRLO1 |
|
4,161 |
94.36 |
XLON |
04-11-2026 |
09:17:18 |
00201401201TRLO1 |
|
4,078 |
94.52 |
XLON |
04-11-2026 |
09:19:39 |
00201401365TRLO1 |
|
4,397 |
94.52 |
XLON |
04-11-2026 |
09:21:04 |
00201401457TRLO1 |
|
4,478 |
94.48 |
XLON |
04-11-2026 |
09:21:44 |
00201401483TRLO1 |
|
4,204 |
94.66 |
XLON |
04-11-2026 |
09:24:05 |
00201401677TRLO1 |
|
4,486 |
94.80 |
XLON |
04-11-2026 |
09:26:44 |
00201401987TRLO1 |
|
4,215 |
94.76 |
XLON |
04-11-2026 |
09:27:36 |
00201402064TRLO1 |
|
4,258 |
94.74 |
XLON |
04-11-2026 |
09:27:39 |
00201402073TRLO1 |
|
3,845 |
94.68 |
XLON |
04-11-2026 |
09:28:36 |
00201402180TRLO1 |
|
3,889 |
94.62 |
XLON |
04-11-2026 |
09:28:50 |
00201402190TRLO1 |
|
4,404 |
94.62 |
XLON |
04-11-2026 |
09:29:42 |
00201402284TRLO1 |
|
3,943 |
94.70 |
XLON |
04-11-2026 |
09:31:27 |
00201402500TRLO1 |
|
3,891 |
94.70 |
XLON |
04-11-2026 |
09:33:06 |
00201402654TRLO1 |
|
3,830 |
94.68 |
XLON |
04-11-2026 |
09:35:08 |
00201402886TRLO1 |
|
4,286 |
94.70 |
XLON |
04-11-2026 |
09:37:13 |
00201403064TRLO1 |
|
4,361 |
94.60 |
XLON |
04-11-2026 |
09:37:14 |
00201403068TRLO1 |
|
4,445 |
94.66 |
XLON |
04-11-2026 |
09:41:01 |
00201403344TRLO1 |
|
3,729 |
94.72 |
XLON |
04-11-2026 |
09:42:32 |
00201403486TRLO1 |
|
3,842 |
94.86 |
XLON |
04-11-2026 |
09:47:32 |
00201404251TRLO1 |
|
878 |
94.76 |
XLON |
04-11-2026 |
09:50:05 |
00201404505TRLO1 |
|
2,880 |
94.76 |
XLON |
04-11-2026 |
09:50:05 |
00201404506TRLO1 |
|
2,672 |
94.84 |
XLON |
04-11-2026 |
09:54:04 |
00201404840TRLO1 |
|
1,380 |
94.84 |
XLON |
04-11-2026 |
09:54:05 |
00201404842TRLO1 |
|
4,324 |
94.82 |
XLON |
04-11-2026 |
09:54:57 |
00201404986TRLO1 |
|
3,717 |
94.80 |
XLON |
04-11-2026 |
09:56:56 |
00201405120TRLO1 |
|
4,356 |
94.74 |
XLON |
04-11-2026 |
09:58:56 |
00201405374TRLO1 |
|
4,259 |
94.68 |
XLON |
04-11-2026 |
10:01:48 |
00201405760TRLO1 |
|
4,528 |
94.64 |
XLON |
04-11-2026 |
10:05:00 |
00201405912TRLO1 |
|
4,162 |
94.60 |
XLON |
04-11-2026 |
10:08:44 |
00201406222TRLO1 |
|
4,513 |
94.80 |
XLON |
04-11-2026 |
10:12:25 |
00201406492TRLO1 |
|
3,983 |
94.80 |
XLON |
04-11-2026 |
10:15:30 |
00201406732TRLO1 |
|
365 |
94.80 |
XLON |
04-11-2026 |
10:20:22 |
00201407233TRLO1 |
|
4,087 |
94.80 |
XLON |
04-11-2026 |
10:20:22 |
00201407234TRLO1 |
|
4,367 |
94.80 |
XLON |
04-11-2026 |
10:23:03 |
00201407395TRLO1 |
|
4,234 |
94.76 |
XLON |
04-11-2026 |
10:23:49 |
00201407451TRLO1 |
|
3,891 |
94.84 |
XLON |
04-11-2026 |
10:28:38 |
00201407849TRLO1 |
|
3,844 |
94.82 |
XLON |
04-11-2026 |
10:30:25 |
00201408039TRLO1 |
|
193 |
94.78 |
XLON |
04-11-2026 |
10:31:29 |
00201408150TRLO1 |
|
278 |
94.78 |
XLON |
04-11-2026 |
10:32:42 |
00201408258TRLO1 |
|
3,284 |
94.78 |
XLON |
04-11-2026 |
10:32:42 |
00201408259TRLO1 |
|
3,978 |
94.70 |
XLON |
04-11-2026 |
10:32:53 |
00201408272TRLO1 |
|
4,245 |
94.62 |
XLON |
04-11-2026 |
10:33:00 |
00201408283TRLO1 |
|
3,860 |
94.66 |
XLON |
04-11-2026 |
10:34:34 |
00201408445TRLO1 |
|
4,023 |
94.66 |
XLON |
04-11-2026 |
10:36:06 |
00201408601TRLO1 |
|
3,810 |
94.56 |
XLON |
04-11-2026 |
10:37:20 |
00201408731TRLO1 |
|
2,543 |
94.54 |
XLON |
04-11-2026 |
10:38:22 |
00201408806TRLO1 |
|
1,727 |
94.54 |
XLON |
04-11-2026 |
10:38:22 |
00201408807TRLO1 |
|
4,483 |
94.60 |
XLON |
04-11-2026 |
10:41:15 |
00201409044TRLO1 |
|
1,672 |
94.60 |
XLON |
04-11-2026 |
10:45:53 |
00201409499TRLO1 |
|
2,672 |
94.60 |
XLON |
04-11-2026 |
10:45:53 |
00201409500TRLO1 |
|
4,024 |
94.72 |
XLON |
04-11-2026 |
10:51:11 |
00201409933TRLO1 |
|
4,438 |
94.78 |
XLON |
04-11-2026 |
10:55:37 |
00201410270TRLO1 |
|
4,283 |
94.78 |
XLON |
04-11-2026 |
10:57:20 |
00201410359TRLO1 |
|
3,748 |
94.70 |
XLON |
04-11-2026 |
10:59:48 |
00201410498TRLO1 |
|
20 |
94.66 |
XLON |
04-11-2026 |
11:00:01 |
00201410524TRLO1 |
|
4,078 |
94.66 |
XLON |
04-11-2026 |
11:00:01 |
00201410525TRLO1 |
|
4,485 |
94.66 |
XLON |
04-11-2026 |
11:04:02 |
00201410904TRLO1 |
|
4,510 |
94.64 |
XLON |
04-11-2026 |
11:07:06 |
00201411106TRLO1 |
|
3,879 |
94.66 |
XLON |
04-11-2026 |
11:12:53 |
00201411471TRLO1 |
|
3,769 |
94.64 |
XLON |
04-11-2026 |
11:14:30 |
00201411648TRLO1 |
|
3,855 |
94.56 |
XLON |
04-11-2026 |
11:15:05 |
00201411682TRLO1 |
|
4,195 |
94.46 |
XLON |
04-11-2026 |
11:15:40 |
00201411733TRLO1 |
|
3,897 |
94.44 |
XLON |
04-11-2026 |
11:15:43 |
00201411743TRLO1 |
|
4,506 |
94.40 |
XLON |
04-11-2026 |
11:21:55 |
00201412283TRLO1 |
|
571 |
94.68 |
XLON |
04-11-2026 |
11:33:57 |
00201413458TRLO1 |
|
3,840 |
94.94 |
XLON |
04-11-2026 |
11:40:21 |
00201414007TRLO1 |
|
4,153 |
94.94 |
XLON |
04-11-2026 |
11:41:34 |
00201414108TRLO1 |
|
21 |
94.88 |
XLON |
04-11-2026 |
11:41:37 |
00201414176TRLO1 |
|
3,856 |
95.00 |
XLON |
04-11-2026 |
11:42:21 |
00201414266TRLO1 |
|
4,316 |
94.96 |
XLON |
04-11-2026 |
11:42:50 |
00201414314TRLO1 |
|
3,739 |
94.96 |
XLON |
04-11-2026 |
11:44:55 |
00201414462TRLO1 |
|
767 |
94.92 |
XLON |
04-11-2026 |
11:50:04 |
00201414826TRLO1 |
|
1,904 |
94.96 |
XLON |
04-11-2026 |
11:52:12 |
00201414999TRLO1 |
|
1,956 |
94.96 |
XLON |
04-11-2026 |
11:52:12 |
00201415000TRLO1 |
|
3,821 |
95.00 |
XLON |
04-11-2026 |
11:56:38 |
00201415395TRLO1 |
|
3,878 |
94.98 |
XLON |
04-11-2026 |
11:57:04 |
00201415422TRLO1 |
|
4,073 |
94.90 |
XLON |
04-11-2026 |
11:57:37 |
00201415519TRLO1 |
|
3,744 |
94.88 |
XLON |
04-11-2026 |
11:58:18 |
00201415591TRLO1 |
|
3,780 |
95.00 |
XLON |
04-11-2026 |
12:00:44 |
00201415821TRLO1 |
|
3,976 |
95.00 |
XLON |
04-11-2026 |
12:04:42 |
00201416200TRLO1 |
|
4,370 |
94.96 |
XLON |
04-11-2026 |
12:05:07 |
00201416236TRLO1 |
|
1,762 |
94.94 |
XLON |
04-11-2026 |
12:09:30 |
00201416593TRLO1 |
|
1,983 |
94.94 |
XLON |
04-11-2026 |
12:09:30 |
00201416594TRLO1 |
|
3,978 |
95.56 |
XLON |
04-11-2026 |
12:59:37 |
00201420960TRLO1 |
|
4,436 |
95.72 |
XLON |
04-11-2026 |
13:06:16 |
00201421471TRLO1 |
|
4,464 |
95.82 |
XLON |
04-11-2026 |
13:09:25 |
00201421691TRLO1 |
|
4,313 |
95.90 |
XLON |
04-11-2026 |
13:17:03 |
00201422806TRLO1 |
|
4,345 |
95.96 |
XLON |
04-11-2026 |
13:27:12 |
00201423900TRLO1 |
|
1,435 |
96.10 |
XLON |
04-11-2026 |
13:30:34 |
00201424152TRLO1 |
|
2,624 |
96.10 |
XLON |
04-11-2026 |
13:30:34 |
00201424153TRLO1 |
|
3,895 |
96.02 |
XLON |
04-11-2026 |
13:34:26 |
00201424537TRLO1 |
|
4,255 |
96.24 |
XLON |
04-11-2026 |
13:39:46 |
00201425110TRLO1 |
|
4,060 |
96.18 |
XLON |
04-11-2026 |
13:41:23 |
00201425227TRLO1 |
|
4,491 |
96.30 |
XLON |
04-11-2026 |
13:45:02 |
00201425552TRLO1 |
|
4,403 |
96.34 |
XLON |
04-11-2026 |
13:47:03 |
00201425677TRLO1 |
|
3,929 |
96.24 |
XLON |
04-11-2026 |
13:47:18 |
00201425689TRLO1 |
|
2,580 |
96.20 |
XLON |
04-11-2026 |
13:49:04 |
00201425824TRLO1 |
|
4,191 |
96.56 |
XLON |
04-11-2026 |
14:01:16 |
00201426804TRLO1 |
|
4,248 |
96.48 |
XLON |
04-11-2026 |
14:01:33 |
00201426841TRLO1 |
|
27 |
96.42 |
XLON |
04-11-2026 |
14:01:52 |
00201426875TRLO1 |
|
4,032 |
96.42 |
XLON |
04-11-2026 |
14:01:52 |
00201426876TRLO1 |
|
283 |
96.36 |
XLON |
04-11-2026 |
14:02:46 |
00201427007TRLO1 |
|
197 |
96.36 |
XLON |
04-11-2026 |
14:02:46 |
00201427008TRLO1 |
|
3,376 |
96.36 |
XLON |
04-11-2026 |
14:02:46 |
00201427009TRLO1 |
|
4,422 |
96.34 |
XLON |
04-11-2026 |
14:03:46 |
00201427141TRLO1 |
|
4,319 |
96.26 |
XLON |
04-11-2026 |
14:06:04 |
00201427384TRLO1 |
|
3,723 |
96.30 |
XLON |
04-11-2026 |
14:07:26 |
00201427483TRLO1 |
|
11 |
96.22 |
XLON |
04-11-2026 |
14:07:34 |
00201427496TRLO1 |
|
3,892 |
96.34 |
XLON |
04-11-2026 |
14:09:03 |
00201427653TRLO1 |
|
4,035 |
96.26 |
XLON |
04-11-2026 |
14:09:33 |
00201427706TRLO1 |
|
4,034 |
96.22 |
XLON |
04-11-2026 |
14:10:34 |
00201427824TRLO1 |
|
3,913 |
96.14 |
XLON |
04-11-2026 |
14:11:22 |
00201427877TRLO1 |
|
3,895 |
96.14 |
XLON |
04-11-2026 |
14:14:04 |
00201428245TRLO1 |
|
4,173 |
96.10 |
XLON |
04-11-2026 |
14:16:00 |
00201428457TRLO1 |
|
4,150 |
96.02 |
XLON |
04-11-2026 |
14:20:19 |
00201428905TRLO1 |
|
3,764 |
96.20 |
XLON |
04-11-2026 |
14:24:58 |
00201429318TRLO1 |
|
4,171 |
96.16 |
XLON |
04-11-2026 |
14:26:04 |
00201429404TRLO1 |
|
2,459 |
96.08 |
XLON |
04-11-2026 |
14:26:20 |
00201429462TRLO1 |
|
1,785 |
96.08 |
XLON |
04-11-2026 |
14:26:20 |
00201429463TRLO1 |
|
4,096 |
96.14 |
XLON |
04-11-2026 |
14:28:02 |
00201429625TRLO1 |
|
4,224 |
96.42 |
XLON |
04-11-2026 |
14:33:14 |
00201431187TRLO1 |
|
4,519 |
96.38 |
XLON |
04-11-2026 |
14:33:19 |
00201431210TRLO1 |
|
4,388 |
96.46 |
XLON |
04-11-2026 |
14:33:36 |
00201431322TRLO1 |
|
3,875 |
96.52 |
XLON |
04-11-2026 |
14:35:22 |
00201431937TRLO1 |
|
3,782 |
96.52 |
XLON |
04-11-2026 |
14:35:37 |
00201432006TRLO1 |
|
3,843 |
96.50 |
XLON |
04-11-2026 |
14:36:12 |
00201432290TRLO1 |
|
3,719 |
96.50 |
XLON |
04-11-2026 |
14:36:42 |
00201432468TRLO1 |
|
4,386 |
96.56 |
XLON |
04-11-2026 |
14:37:38 |
00201432703TRLO1 |
|
4,270 |
96.52 |
XLON |
04-11-2026 |
14:37:40 |
00201432705TRLO1 |
|
4,038 |
96.46 |
XLON |
04-11-2026 |
14:38:31 |
00201432941TRLO1 |
|
3,941 |
96.44 |
XLON |
04-11-2026 |
14:38:45 |
00201433005TRLO1 |
|
3,968 |
96.44 |
XLON |
04-11-2026 |
14:39:04 |
00201433066TRLO1 |
|
304 |
96.40 |
XLON |
04-11-2026 |
14:39:40 |
00201433177TRLO1 |
|
4,047 |
96.40 |
XLON |
04-11-2026 |
14:39:40 |
00201433178TRLO1 |
|
2,390 |
96.36 |
XLON |
04-11-2026 |
14:40:10 |
00201433314TRLO1 |
|
22 |
96.36 |
XLON |
04-11-2026 |
14:40:10 |
00201433315TRLO1 |
|
1,949 |
96.36 |
XLON |
04-11-2026 |
14:40:10 |
00201433316TRLO1 |
|
4,098 |
96.38 |
XLON |
04-11-2026 |
14:41:30 |
00201433777TRLO1 |
|
265 |
96.38 |
XLON |
04-11-2026 |
14:41:30 |
00201433778TRLO1 |
|
3,955 |
96.30 |
XLON |
04-11-2026 |
14:42:00 |
00201433906TRLO1 |
|
4,241 |
96.62 |
XLON |
04-11-2026 |
14:42:36 |
00201434054TRLO1 |
|
4,168 |
96.60 |
XLON |
04-11-2026 |
14:43:25 |
00201434223TRLO1 |
|
3,717 |
96.56 |
XLON |
04-11-2026 |
14:43:38 |
00201434265TRLO1 |
|
3,802 |
96.54 |
XLON |
04-11-2026 |
14:46:12 |
00201434841TRLO1 |
|
3,753 |
96.52 |
XLON |
04-11-2026 |
14:46:13 |
00201434856TRLO1 |
|
4,372 |
96.48 |
XLON |
04-11-2026 |
14:46:30 |
00201434899TRLO1 |
|
3,913 |
96.52 |
XLON |
04-11-2026 |
14:47:55 |
00201435202TRLO1 |
|
4,415 |
96.60 |
XLON |
04-11-2026 |
14:49:10 |
00201435462TRLO1 |
|
4,274 |
96.54 |
XLON |
04-11-2026 |
14:49:32 |
00201435531TRLO1 |
|
3,711 |
96.52 |
XLON |
04-11-2026 |
14:50:13 |
00201435665TRLO1 |
|
4,085 |
96.50 |
XLON |
04-11-2026 |
14:50:17 |
00201435674TRLO1 |
|
4,221 |
96.38 |
XLON |
04-11-2026 |
14:51:10 |
00201435884TRLO1 |
|
1,007 |
96.46 |
XLON |
04-11-2026 |
14:51:20 |
00201435929TRLO1 |
|
59 |
96.46 |
XLON |
04-11-2026 |
14:51:20 |
00201435931TRLO1 |
|
3,042 |
96.46 |
XLON |
04-11-2026 |
14:51:24 |
00201435936TRLO1 |
|
4,150 |
96.42 |
XLON |
04-11-2026 |
14:51:29 |
00201435964TRLO1 |
|
4,121 |
96.58 |
XLON |
04-11-2026 |
14:52:55 |
00201436340TRLO1 |
|
3,868 |
96.48 |
XLON |
04-11-2026 |
14:53:05 |
00201436384TRLO1 |
|
3,957 |
97.12 |
XLON |
04-11-2026 |
14:56:54 |
00201437049TRLO1 |
|
4,278 |
97.04 |
XLON |
04-11-2026 |
14:56:55 |
00201437052TRLO1 |
|
4,081 |
96.90 |
XLON |
04-11-2026 |
14:57:01 |
00201437064TRLO1 |
|
3,740 |
96.84 |
XLON |
04-11-2026 |
14:57:06 |
00201437074TRLO1 |
|
4,395 |
96.98 |
XLON |
04-11-2026 |
15:01:35 |
00201438056TRLO1 |
|
4,349 |
96.86 |
XLON |
04-11-2026 |
15:01:36 |
00201438057TRLO1 |
|
3,722 |
96.74 |
XLON |
04-11-2026 |
15:02:28 |
00201438264TRLO1 |
|
288 |
96.92 |
XLON |
04-11-2026 |
15:03:47 |
00201438582TRLO1 |
|
197 |
96.92 |
XLON |
04-11-2026 |
15:03:47 |
00201438583TRLO1 |
|
3,271 |
96.92 |
XLON |
04-11-2026 |
15:03:48 |
00201438587TRLO1 |
|
4,435 |
96.84 |
XLON |
04-11-2026 |
15:04:07 |
00201438647TRLO1 |
|
3,970 |
96.76 |
XLON |
04-11-2026 |
15:05:33 |
00201438899TRLO1 |
|
24 |
96.68 |
XLON |
04-11-2026 |
15:06:02 |
00201438983TRLO1 |
|
4,324 |
96.68 |
XLON |
04-11-2026 |
15:06:02 |
00201438984TRLO1 |
|
4,522 |
96.78 |
XLON |
04-11-2026 |
15:08:33 |
00201439408TRLO1 |
|
4,442 |
96.76 |
XLON |
04-11-2026 |
15:11:29 |
00201440067TRLO1 |
|
4,410 |
96.76 |
XLON |
04-11-2026 |
15:11:57 |
00201440157TRLO1 |
|
4,417 |
96.72 |
XLON |
04-11-2026 |
15:12:05 |
00201440177TRLO1 |
|
2,526 |
96.66 |
XLON |
04-11-2026 |
15:12:17 |
00201440214TRLO1 |
|
1,817 |
96.66 |
XLON |
04-11-2026 |
15:12:17 |
00201440215TRLO1 |
|
1 |
96.62 |
XLON |
04-11-2026 |
15:12:49 |
00201440350TRLO1 |
|
1,722 |
96.62 |
XLON |
04-11-2026 |
15:13:16 |
00201440451TRLO1 |
|
972 |
96.62 |
XLON |
04-11-2026 |
15:13:16 |
00201440452TRLO1 |
|
1,508 |
96.62 |
XLON |
04-11-2026 |
15:13:16 |
00201440453TRLO1 |
|
972 |
96.54 |
XLON |
04-11-2026 |
15:13:32 |
00201440505TRLO1 |
|
3,516 |
96.54 |
XLON |
04-11-2026 |
15:13:32 |
00201440506TRLO1 |
|
4,027 |
96.52 |
XLON |
04-11-2026 |
15:14:27 |
00201440692TRLO1 |
|
972 |
96.50 |
XLON |
04-11-2026 |
15:14:43 |
00201440740TRLO1 |
|
3,427 |
96.50 |
XLON |
04-11-2026 |
15:15:35 |
00201440907TRLO1 |
|
684 |
96.46 |
XLON |
04-11-2026 |
15:15:42 |
00201440923TRLO1 |
|
3,820 |
96.46 |
XLON |
04-11-2026 |
15:15:42 |
00201440924TRLO1 |
|
4,037 |
96.52 |
XLON |
04-11-2026 |
15:18:45 |
00201441605TRLO1 |
|
49 |
96.54 |
XLON |
04-11-2026 |
15:19:07 |
00201441675TRLO1 |
|
3,722 |
96.54 |
XLON |
04-11-2026 |
15:19:07 |
00201441676TRLO1 |
|
3,784 |
96.58 |
XLON |
04-11-2026 |
15:21:36 |
00201442303TRLO1 |
|
4,404 |
96.74 |
XLON |
04-11-2026 |
15:24:22 |
00201442875TRLO1 |
|
4,411 |
96.74 |
XLON |
04-11-2026 |
15:25:23 |
00201443067TRLO1 |
|
3,804 |
97.02 |
XLON |
04-11-2026 |
15:30:56 |
00201444300TRLO1 |
|
4,405 |
96.98 |
XLON |
04-11-2026 |
15:31:18 |
00201444379TRLO1 |
|
4,391 |
97.26 |
XLON |
04-11-2026 |
15:33:19 |
00201444840TRLO1 |
|
4,174 |
97.24 |
XLON |
04-11-2026 |
15:33:20 |
00201444848TRLO1 |
|
4,377 |
97.26 |
XLON |
04-11-2026 |
15:33:22 |
00201444850TRLO1 |
|
682 |
97.22 |
XLON |
04-11-2026 |
15:33:30 |
00201444864TRLO1 |
|
3,836 |
97.22 |
XLON |
04-11-2026 |
15:33:57 |
00201444942TRLO1 |
|
3,969 |
97.20 |
XLON |
04-11-2026 |
15:36:31 |
00201445427TRLO1 |
|
2,225 |
97.18 |
XLON |
04-11-2026 |
15:36:55 |
00201445514TRLO1 |
|
2,034 |
97.18 |
XLON |
04-11-2026 |
15:36:55 |
00201445515TRLO1 |
|
1,592 |
97.12 |
XLON |
04-11-2026 |
15:38:35 |
00201445809TRLO1 |
|
2,741 |
97.12 |
XLON |
04-11-2026 |
15:38:35 |
00201445810TRLO1 |
|
4,083 |
97.14 |
XLON |
04-11-2026 |
15:42:01 |
00201446643TRLO1 |
|
3,840 |
97.12 |
XLON |
04-11-2026 |
15:43:12 |
00201446834TRLO1 |
|
4,032 |
97.08 |
XLON |
04-11-2026 |
15:43:13 |
00201446840TRLO1 |
|
2,151 |
97.04 |
XLON |
04-11-2026 |
15:43:35 |
00201446890TRLO1 |
|
97 |
97.04 |
XLON |
04-11-2026 |
15:43:56 |
00201446958TRLO1 |
|
4,077 |
97.06 |
XLON |
04-11-2026 |
15:44:44 |
00201447133TRLO1 |
|
4,485 |
97.02 |
XLON |
04-11-2026 |
15:46:23 |
00201447429TRLO1 |
|
3,892 |
96.94 |
XLON |
04-11-2026 |
15:47:12 |
00201447578TRLO1 |
|
229 |
97.00 |
XLON |
04-11-2026 |
15:51:21 |
00201448445TRLO1 |
|
197 |
97.00 |
XLON |
04-11-2026 |
15:51:21 |
00201448446TRLO1 |
|
3,428 |
97.00 |
XLON |
04-11-2026 |
15:51:21 |
00201448447TRLO1 |
|
4,450 |
96.96 |
XLON |
04-11-2026 |
15:51:27 |
00201448460TRLO1 |
|
2,817 |
96.96 |
XLON |
04-11-2026 |
15:53:05 |
00201448818TRLO1 |
|
1,097 |
96.96 |
XLON |
04-11-2026 |
15:53:05 |
00201448819TRLO1 |
|
3,808 |
96.90 |
XLON |
04-11-2026 |
15:54:34 |
00201449097TRLO1 |
|
2,895 |
96.92 |
XLON |
04-11-2026 |
15:55:01 |
00201449270TRLO1 |
|
972 |
96.92 |
XLON |
04-11-2026 |
15:55:05 |
00201449295TRLO1 |
|
3,870 |
97.02 |
XLON |
04-11-2026 |
15:56:08 |
00201449560TRLO1 |
|
1,273 |
97.00 |
XLON |
04-11-2026 |
15:56:50 |
00201449744TRLO1 |
|
3,073 |
97.00 |
XLON |
04-11-2026 |
15:57:04 |
00201449812TRLO1 |
|
806 |
97.08 |
XLON |
04-11-2026 |
15:57:35 |
00201450009TRLO1 |
|
166 |
97.10 |
XLON |
04-11-2026 |
15:58:19 |
00201450184TRLO1 |
|
972 |
97.10 |
XLON |
04-11-2026 |
15:58:43 |
00201450301TRLO1 |
|
3,134 |
97.10 |
XLON |
04-11-2026 |
15:59:00 |
00201450401TRLO1 |
|
4,498 |
97.04 |
XLON |
04-11-2026 |
15:59:40 |
00201450503TRLO1 |
|
4,452 |
97.10 |
XLON |
04-11-2026 |
16:00:11 |
00201450718TRLO1 |
|
3,968 |
97.20 |
XLON |
04-11-2026 |
16:01:13 |
00201450995TRLO1 |
|
4,408 |
97.10 |
XLON |
04-11-2026 |
16:01:29 |
00201451094TRLO1 |
|
4,500 |
96.98 |
XLON |
04-11-2026 |
16:01:31 |
00201451105TRLO1 |
|
3,964 |
96.90 |
XLON |
04-11-2026 |
16:01:44 |
00201451145TRLO1 |
|
2,560 |
96.94 |
XLON |
04-11-2026 |
16:03:00 |
00201451357TRLO1 |
|
1,497 |
96.94 |
XLON |
04-11-2026 |
16:03:06 |
00201451383TRLO1 |
|
274 |
96.90 |
XLON |
04-11-2026 |
16:03:26 |
00201451467TRLO1 |
|
3,651 |
96.90 |
XLON |
04-11-2026 |
16:03:32 |
00201451486TRLO1 |
|
4,218 |
97.00 |
XLON |
04-11-2026 |
16:05:10 |
00201451879TRLO1 |
|
4,101 |
96.94 |
XLON |
04-11-2026 |
16:05:41 |
00201452044TRLO1 |
|
4,462 |
96.88 |
XLON |
04-11-2026 |
16:05:44 |
00201452047TRLO1 |
|
972 |
96.96 |
XLON |
04-11-2026 |
16:06:39 |
00201452281TRLO1 |
|
4,308 |
97.08 |
XLON |
04-11-2026 |
16:09:50 |
00201452840TRLO1 |
|
4,412 |
97.06 |
XLON |
04-11-2026 |
16:09:53 |
00201452856TRLO1 |
|
2,861 |
97.00 |
XLON |
04-11-2026 |
16:09:55 |
00201452865TRLO1 |
|
1,166 |
97.00 |
XLON |
04-11-2026 |
16:10:03 |
00201452905TRLO1 |
|
2,932 |
97.00 |
XLON |
04-11-2026 |
16:10:44 |
00201453115TRLO1 |
|
203 |
97.00 |
XLON |
04-11-2026 |
16:11:10 |
00201453297TRLO1 |
|
197 |
97.00 |
XLON |
04-11-2026 |
16:11:10 |
00201453298TRLO1 |
|
572 |
97.00 |
XLON |
04-11-2026 |
16:11:10 |
00201453299TRLO1 |
|
2,270 |
97.08 |
XLON |
04-11-2026 |
16:11:52 |
00201453481TRLO1 |
|
147 |
97.08 |
XLON |
04-11-2026 |
16:11:52 |
00201453483TRLO1 |
|
1,477 |
97.08 |
XLON |
04-11-2026 |
16:11:53 |
00201453484TRLO1 |
|
4,239 |
97.06 |
XLON |
04-11-2026 |
16:12:04 |
00201453535TRLO1 |
|
3,876 |
97.18 |
XLON |
04-11-2026 |
16:14:01 |
00201453932TRLO1 |
|
3,871 |
97.18 |
XLON |
04-11-2026 |
16:14:11 |
00201453961TRLO1 |
|
972 |
97.18 |
XLON |
04-11-2026 |
16:14:42 |
00201454049TRLO1 |
|
3,978 |
97.20 |
XLON |
04-11-2026 |
16:15:02 |
00201454159TRLO1 |
|
972 |
97.12 |
XLON |
04-11-2026 |
16:15:44 |
00201454337TRLO1 |
|
2,851 |
97.12 |
XLON |
04-11-2026 |
16:15:44 |
00201454338TRLO1 |
|
4,192 |
97.20 |
XLON |
04-11-2026 |
16:17:34 |
00201454684TRLO1 |
|
4,323 |
97.16 |
XLON |
04-11-2026 |
16:18:18 |
00201454811TRLO1 |
|
1,371 |
97.14 |
XLON |
04-11-2026 |
16:18:39 |
00201454886TRLO1 |
|
3,074 |
97.14 |
XLON |
04-11-2026 |
16:18:39 |
00201454887TRLO1 |
|
3,878 |
97.10 |
XLON |
04-11-2026 |
16:18:54 |
00201454943TRLO1 |
|
2,338 |
97.16 |
XLON |
04-11-2026 |
16:20:10 |
00201455288TRLO1 |
|
2,188 |
97.16 |
XLON |
04-11-2026 |
16:22:02 |
00201455892TRLO1 |
|
3,851 |
97.10 |
XLON |
04-11-2026 |
16:23:00 |
00201456071TRLO1 |
|
837 |
97.00 |
XLON |
04-11-2026 |
16:24:19 |
00201456447TRLO1 |
|
2,087 |
97.00 |
XLON |
04-11-2026 |
16:25:02 |
00201456647TRLO1 |
|
1,110 |
97.00 |
XLON |
04-11-2026 |
16:25:02 |
00201456648TRLO1 |
|
3,764 |
97.08 |
XLON |
04-11-2026 |
16:26:03 |
00201456956TRLO1 |
|
3,823 |
97.02 |
XLON |
04-11-2026 |
16:26:46 |
00201457141TRLO1 |
|
3,808 |
97.12 |
XLON |
04-11-2026 |
16:26:49 |
00201457145TRLO1 |
|
4,412 |
97.18 |
XLON |
04-11-2026 |
16:27:00 |
00201457180TRLO1 |
|
3,946 |
97.16 |
XLON |
04-11-2026 |
16:27:01 |
00201457186TRLO1 |
|
500 |
97.18 |
XLON |
04-11-2026 |
16:27:01 |
00201457187TRLO1 |
|
3,617 |
97.18 |
XLON |
04-11-2026 |
16:27:01 |
00201457188TRLO1 |
|
4,139 |
97.24 |
XLON |
04-11-2026 |
16:27:31 |
00201457382TRLO1 |
|
1,245 |
97.16 |
XLON |
04-11-2026 |
16:28:01 |
00201457624TRLO1 |
|
2,681 |
97.16 |
XLON |
04-11-2026 |
16:28:01 |
00201457625TRLO1 |
|
3,939 |
97.22 |
XLON |
04-11-2026 |
16:28:03 |
00201457641TRLO1 |
|
1,105 |
97.20 |
XLON |
04-11-2026 |
16:28:05 |
00201457651TRLO1 |
|
201 |
97.20 |
XLON |
04-11-2026 |
16:28:16 |
00201457722TRLO1 |
|
197 |
97.20 |
XLON |
04-11-2026 |
16:28:16 |
00201457723TRLO1 |
|
2,439 |
97.20 |
XLON |
04-11-2026 |
16:28:16 |
00201457724TRLO1 |
|
4,449 |
97.16 |
XLON |
04-11-2026 |
16:28:41 |
00201457889TRLO1 |
|
4,176 |
97.16 |
XLON |
04-11-2026 |
16:28:57 |
00201458002TRLO1 |
|
2,075 |
97.12 |
XLON |
04-11-2026 |
16:29:00 |
00201458015TRLO1 |
|
1,315 |
97.14 |
XLON |
04-11-2026 |
16:29:25 |
00201458151TRLO1 |
|
92 |
97.14 |
XLON |
04-11-2026 |
16:29:28 |
00201458165TRLO1 |
|
2,219 |
97.14 |
XLON |
04-11-2026 |
16:29:30 |
00201458168TRLO1 |
|
180 |
97.14 |
XLON |
04-11-2026 |
16:29:45 |
00201458308TRLO1 |
|
4,263 |
97.16 |
XLON |
04-11-2026 |
16:29:51 |
00201458331TRLO1 |
|
4,410 |
98.38 |
XLON |
05-11-2026 |
08:00:20 |
00201470610TRLO1 |
|
3,856 |
98.02 |
XLON |
05-11-2026 |
08:00:21 |
00201470624TRLO1 |
|
3,877 |
98.76 |
XLON |
05-11-2026 |
08:00:34 |
00201470900TRLO1 |
|
3,825 |
98.54 |
XLON |
05-11-2026 |
08:00:36 |
00201470923TRLO1 |
|
4,415 |
98.22 |
XLON |
05-11-2026 |
08:01:02 |
00201471105TRLO1 |
|
1,787 |
98.90 |
XLON |
05-11-2026 |
08:01:45 |
00201471272TRLO1 |
|
2,492 |
98.90 |
XLON |
05-11-2026 |
08:01:45 |
00201471273TRLO1 |
|
4,023 |
99.14 |
XLON |
05-11-2026 |
08:02:09 |
00201471426TRLO1 |
|
3,883 |
99.30 |
XLON |
05-11-2026 |
08:02:59 |
00201471703TRLO1 |
|
3,947 |
99.30 |
XLON |
05-11-2026 |
08:04:10 |
00201472013TRLO1 |
|
4,379 |
99.30 |
XLON |
05-11-2026 |
08:06:13 |
00201472629TRLO1 |
|
4,506 |
99.26 |
XLON |
05-11-2026 |
08:06:21 |
00201472660TRLO1 |
|
4,119 |
99.24 |
XLON |
05-11-2026 |
08:06:31 |
00201472690TRLO1 |
|
613 |
99.30 |
XLON |
05-11-2026 |
08:08:42 |
00201473096TRLO1 |
|
3,789 |
99.30 |
XLON |
05-11-2026 |
08:08:42 |
00201473097TRLO1 |
|
1,537 |
99.28 |
XLON |
05-11-2026 |
08:08:50 |
00201473124TRLO1 |
|
314,407 |
98.06 |
XLON |
05-11-2026 |
10:36:19 |
00201489685TRLO1 |
|
57 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496399TRLO1 |
|
996 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496400TRLO1 |
|
996 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496401TRLO1 |
|
1,011 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496402TRLO1 |
|
1,011 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496403TRLO1 |
|
212 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496404TRLO1 |
|
128 |
98.04 |
XLON |
05-11-2026 |
11:53:25 |
00201496405TRLO1 |
|
3,726 |
98.00 |
XLON |
05-11-2026 |
11:53:33 |
00201496414TRLO1 |
|
4,457 |
98.14 |
XLON |
05-11-2026 |
11:53:40 |
00201496427TRLO1 |
|
4,181 |
98.12 |
XLON |
05-11-2026 |
11:53:42 |
00201496431TRLO1 |
|
2,025 |
98.12 |
XLON |
05-11-2026 |
11:53:46 |
00201496437TRLO1 |
|
2,280 |
98.12 |
XLON |
05-11-2026 |
11:53:46 |
00201496438TRLO1 |
|
2,209 |
98.16 |
XLON |
05-11-2026 |
11:56:16 |
00201496597TRLO1 |
|
1,595 |
98.16 |
XLON |
05-11-2026 |
11:56:16 |
00201496598TRLO1 |
|
3,753 |
98.14 |
XLON |
05-11-2026 |
11:56:35 |
00201496614TRLO1 |
|
3,786 |
98.16 |
XLON |
05-11-2026 |
11:57:00 |
00201496650TRLO1 |
|
156 |
98.14 |
XLON |
05-11-2026 |
11:59:08 |
00201496805TRLO1 |
|
3,509 |
98.14 |
XLON |
05-11-2026 |
11:59:08 |
00201496806TRLO1 |
|
548 |
98.14 |
XLON |
05-11-2026 |
11:59:18 |
00201496821TRLO1 |
|
4,221 |
98.10 |
XLON |
05-11-2026 |
12:00:02 |
00201496929TRLO1 |
|
4,275 |
97.92 |
XLON |
05-11-2026 |
12:00:21 |
00201496996TRLO1 |
|
4,383 |
97.90 |
XLON |
05-11-2026 |
12:00:22 |
00201497002TRLO1 |
|
3,804 |
97.90 |
XLON |
05-11-2026 |
12:00:23 |
00201497006TRLO1 |
|
4,166 |
97.76 |
XLON |
05-11-2026 |
12:00:27 |
00201497017TRLO1 |
|
2,552 |
97.92 |
XLON |
05-11-2026 |
12:03:09 |
00201497257TRLO1 |
|
1,869 |
97.92 |
XLON |
05-11-2026 |
12:03:09 |
00201497258TRLO1 |
|
4,356 |
97.92 |
XLON |
05-11-2026 |
12:03:25 |
00201497291TRLO1 |
|
1,291 |
97.88 |
XLON |
05-11-2026 |
12:05:20 |
00201497444TRLO1 |
|
2,499 |
97.88 |
XLON |
05-11-2026 |
12:05:20 |
00201497445TRLO1 |
|
3,841 |
97.88 |
XLON |
05-11-2026 |
12:06:04 |
00201497511TRLO1 |
|
3,793 |
97.86 |
XLON |
05-11-2026 |
12:07:05 |
00201497608TRLO1 |
|
3,752 |
97.96 |
XLON |
05-11-2026 |
12:07:15 |
00201497625TRLO1 |
|
3,913 |
97.92 |
XLON |
05-11-2026 |
12:07:31 |
00201497640TRLO1 |
|
3,864 |
97.98 |
XLON |
05-11-2026 |
12:07:32 |
00201497641TRLO1 |
|
4,431 |
98.00 |
XLON |
05-11-2026 |
12:07:32 |
00201497642TRLO1 |
|
2,204 |
97.96 |
XLON |
05-11-2026 |
12:07:46 |
00201497668TRLO1 |
|
4,253 |
98.04 |
XLON |
05-11-2026 |
12:10:32 |
00201497831TRLO1 |
|
4,284 |
98.02 |
XLON |
05-11-2026 |
12:11:46 |
00201497900TRLO1 |
|
4,043 |
97.96 |
XLON |
05-11-2026 |
12:12:35 |
00201497951TRLO1 |
|
3,966 |
97.92 |
XLON |
05-11-2026 |
12:15:58 |
00201498206TRLO1 |
|
3,982 |
97.90 |
XLON |
05-11-2026 |
12:16:35 |
00201498228TRLO1 |
|
2,452 |
97.92 |
XLON |
05-11-2026 |
12:19:23 |
00201498415TRLO1 |
|
1,610 |
97.92 |
XLON |
05-11-2026 |
12:19:23 |
00201498416TRLO1 |
|
3,699 |
97.88 |
XLON |
05-11-2026 |
12:21:07 |
00201498531TRLO1 |
|
4,051 |
97.86 |
XLON |
05-11-2026 |
12:23:07 |
00201498665TRLO1 |
|
3,820 |
97.92 |
XLON |
05-11-2026 |
12:26:12 |
00201498845TRLO1 |
|
3,908 |
97.88 |
XLON |
05-11-2026 |
12:26:44 |
00201498883TRLO1 |
|
4,434 |
98.20 |
XLON |
05-11-2026 |
12:30:08 |
00201499058TRLO1 |
|
3,977 |
98.16 |
XLON |
05-11-2026 |
12:30:36 |
00201499088TRLO1 |
|
3,906 |
98.16 |
XLON |
05-11-2026 |
12:31:35 |
00201499167TRLO1 |
|
3,833 |
98.12 |
XLON |
05-11-2026 |
12:32:29 |
00201499218TRLO1 |
|
3,979 |
98.26 |
XLON |
05-11-2026 |
12:36:37 |
00201499552TRLO1 |
|
4,353 |
98.18 |
XLON |
05-11-2026 |
12:38:25 |
00201499753TRLO1 |
|
297 |
98.16 |
XLON |
05-11-2026 |
12:40:17 |
00201499908TRLO1 |
|
3,399 |
98.16 |
XLON |
05-11-2026 |
12:40:17 |
00201499909TRLO1 |
|
3,866 |
98.24 |
XLON |
05-11-2026 |
12:42:25 |
00201500121TRLO1 |
|
3,800 |
98.22 |
XLON |
05-11-2026 |
12:42:42 |
00201500149TRLO1 |
|
2,207 |
98.34 |
XLON |
05-11-2026 |
12:46:42 |
00201500494TRLO1 |
|
2,091 |
98.34 |
XLON |
05-11-2026 |
12:46:42 |
00201500495TRLO1 |
|
4,503 |
98.32 |
XLON |
05-11-2026 |
12:49:28 |
00201500680TRLO1 |
|
4,136 |
98.32 |
XLON |
05-11-2026 |
12:51:56 |
00201500862TRLO1 |
|
4,228 |
98.32 |
XLON |
05-11-2026 |
12:55:40 |
00201501166TRLO1 |
|
3,933 |
98.32 |
XLON |
05-11-2026 |
13:00:50 |
00201501616TRLO1 |
|
3,893 |
98.28 |
XLON |
05-11-2026 |
13:01:15 |
00201501675TRLO1 |
|
4,308 |
98.22 |
XLON |
05-11-2026 |
13:01:52 |
00201501717TRLO1 |
|
190 |
98.16 |
XLON |
05-11-2026 |
13:05:09 |
00201501995TRLO1 |
|
4,294 |
98.16 |
XLON |
05-11-2026 |
13:05:28 |
00201502039TRLO1 |
|
2,148 |
98.10 |
XLON |
05-11-2026 |
13:05:36 |
00201502051TRLO1 |
|
2,130 |
98.10 |
XLON |
05-11-2026 |
13:05:36 |
00201502052TRLO1 |
|
257 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502222TRLO1 |
|
259 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502223TRLO1 |
|
260 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502224TRLO1 |
|
413 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502226TRLO1 |
|
409 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502227TRLO1 |
|
2,561 |
98.02 |
XLON |
05-11-2026 |
13:07:46 |
00201502228TRLO1 |
|
4,383 |
97.90 |
XLON |
05-11-2026 |
13:08:08 |
00201502272TRLO1 |
|
3,937 |
98.04 |
XLON |
05-11-2026 |
13:08:32 |
00201502310TRLO1 |
|
4,408 |
98.00 |
XLON |
05-11-2026 |
13:08:43 |
00201502319TRLO1 |
|
2,793 |
98.08 |
XLON |
05-11-2026 |
13:10:04 |
00201502409TRLO1 |
|
993 |
98.08 |
XLON |
05-11-2026 |
13:10:04 |
00201502410TRLO1 |
|
4,161 |
98.10 |
XLON |
05-11-2026 |
13:11:31 |
00201502499TRLO1 |
|
3,981 |
98.12 |
XLON |
05-11-2026 |
13:15:41 |
00201502712TRLO1 |
|
4,341 |
98.10 |
XLON |
05-11-2026 |
13:16:27 |
00201502771TRLO1 |
|
3,734 |
98.06 |
XLON |
05-11-2026 |
13:16:49 |
00201502793TRLO1 |
|
3,920 |
98.00 |
XLON |
05-11-2026 |
13:19:13 |
00201502956TRLO1 |
|
4,039 |
97.92 |
XLON |
05-11-2026 |
13:21:02 |
00201503062TRLO1 |
|
241 |
97.92 |
XLON |
05-11-2026 |
13:21:02 |
00201503063TRLO1 |
|
4,109 |
97.90 |
XLON |
05-11-2026 |
13:21:34 |
00201503097TRLO1 |
|
3,737 |
97.82 |
XLON |
05-11-2026 |
13:22:19 |
00201503138TRLO1 |
|
4,328 |
97.86 |
XLON |
05-11-2026 |
13:22:19 |
00201503139TRLO1 |
|
3,868 |
97.76 |
XLON |
05-11-2026 |
13:22:25 |
00201503148TRLO1 |
|
4,259 |
97.64 |
XLON |
05-11-2026 |
13:23:22 |
00201503192TRLO1 |
|
3,705 |
97.54 |
XLON |
05-11-2026 |
13:23:45 |
00201503254TRLO1 |
|
4,122 |
97.66 |
XLON |
05-11-2026 |
13:26:44 |
00201503746TRLO1 |
|
3,923 |
97.64 |
XLON |
05-11-2026 |
13:30:00 |
00201504251TRLO1 |
|
3,991 |
97.58 |
XLON |
05-11-2026 |
13:30:25 |
00201504270TRLO1 |
|
3,782 |
97.64 |
XLON |
05-11-2026 |
13:32:39 |
00201504527TRLO1 |
|
4,172 |
97.62 |
XLON |
05-11-2026 |
13:33:30 |
00201504589TRLO1 |
|
39 |
97.56 |
XLON |
05-11-2026 |
13:34:11 |
00201504637TRLO1 |
|
3,959 |
97.56 |
XLON |
05-11-2026 |
13:34:11 |
00201504638TRLO1 |
|
3,020 |
97.66 |
XLON |
05-11-2026 |
13:35:33 |
00201504709TRLO1 |
|
982 |
97.66 |
XLON |
05-11-2026 |
13:35:33 |
00201504710TRLO1 |
|
2,106 |
97.64 |
XLON |
05-11-2026 |
13:40:13 |
00201505045TRLO1 |
|
1,960 |
97.64 |
XLON |
05-11-2026 |
13:40:13 |
00201505046TRLO1 |
|
2,157 |
97.68 |
XLON |
05-11-2026 |
13:41:11 |
00201505099TRLO1 |
|
1,903 |
97.68 |
XLON |
05-11-2026 |
13:41:11 |
00201505100TRLO1 |
|
3,244 |
97.66 |
XLON |
05-11-2026 |
13:42:57 |
00201505276TRLO1 |
|
881 |
97.66 |
XLON |
05-11-2026 |
13:42:57 |
00201505277TRLO1 |
|
3,920 |
97.64 |
XLON |
05-11-2026 |
13:43:22 |
00201505344TRLO1 |
|
3,838 |
97.64 |
XLON |
05-11-2026 |
13:47:41 |
00201505626TRLO1 |
|
4,025 |
97.58 |
XLON |
05-11-2026 |
13:47:47 |
00201505630TRLO1 |
|
4,114 |
97.48 |
XLON |
05-11-2026 |
13:47:54 |
00201505634TRLO1 |
|
4,263 |
97.52 |
XLON |
05-11-2026 |
13:48:09 |
00201505645TRLO1 |
|
3,711 |
97.48 |
XLON |
05-11-2026 |
13:49:53 |
00201505763TRLO1 |
|
4,067 |
97.56 |
XLON |
05-11-2026 |
13:50:06 |
00201505792TRLO1 |
|
3,834 |
97.60 |
XLON |
05-11-2026 |
13:50:07 |
00201505799TRLO1 |
|
3,898 |
97.66 |
XLON |
05-11-2026 |
13:53:49 |
00201506036TRLO1 |
|
4,384 |
97.60 |
XLON |
05-11-2026 |
13:54:42 |
00201506096TRLO1 |
|
4,062 |
97.58 |
XLON |
05-11-2026 |
13:54:45 |
00201506099TRLO1 |
|
4,204 |
97.68 |
XLON |
05-11-2026 |
13:56:56 |
00201506304TRLO1 |
|
4,417 |
97.64 |
XLON |
05-11-2026 |
13:56:58 |
00201506308TRLO1 |
|
4,471 |
97.60 |
XLON |
05-11-2026 |
13:57:05 |
00201506318TRLO1 |
|
3,729 |
97.56 |
XLON |
05-11-2026 |
13:58:03 |
00201506393TRLO1 |
|
4,026 |
97.54 |
XLON |
05-11-2026 |
13:59:16 |
00201506508TRLO1 |
|
4,388 |
97.52 |
XLON |
05-11-2026 |
14:00:27 |
00201506595TRLO1 |
|
4,463 |
97.44 |
XLON |
05-11-2026 |
14:00:30 |
00201506603TRLO1 |
|
4,356 |
97.40 |
XLON |
05-11-2026 |
14:03:45 |
00201506873TRLO1 |
|
3,782 |
97.40 |
XLON |
05-11-2026 |
14:06:05 |
00201507095TRLO1 |
|
2,673 |
97.36 |
XLON |
05-11-2026 |
14:06:45 |
00201507185TRLO1 |
|
1,430 |
97.36 |
XLON |
05-11-2026 |
14:06:45 |
00201507186TRLO1 |
|
4,000 |
97.40 |
XLON |
05-11-2026 |
14:10:08 |
00201507438TRLO1 |
|
4,508 |
97.42 |
XLON |
05-11-2026 |
14:10:33 |
00201507472TRLO1 |
|
252 |
97.40 |
XLON |
05-11-2026 |
14:11:01 |
00201507528TRLO1 |
|
2,456 |
97.40 |
XLON |
05-11-2026 |
14:11:01 |
00201507529TRLO1 |
|
1,138 |
97.40 |
XLON |
05-11-2026 |
14:11:01 |
00201507530TRLO1 |
|
4,015 |
97.40 |
XLON |
05-11-2026 |
14:11:25 |
00201507574TRLO1 |
|
1,313 |
97.38 |
XLON |
05-11-2026 |
14:11:29 |
00201507581TRLO1 |
|
3,190 |
97.38 |
XLON |
05-11-2026 |
14:11:29 |
00201507582TRLO1 |
|
4,197 |
97.48 |
XLON |
05-11-2026 |
14:12:39 |
00201507704TRLO1 |
|
3,782 |
97.44 |
XLON |
05-11-2026 |
14:12:52 |
00201507717TRLO1 |
|
4,175 |
97.52 |
XLON |
05-11-2026 |
14:13:53 |
00201507796TRLO1 |
|
4,055 |
97.54 |
XLON |
05-11-2026 |
14:13:53 |
00201507797TRLO1 |
|
3,889 |
97.64 |
XLON |
05-11-2026 |
14:15:36 |
00201507921TRLO1 |
|
4,300 |
97.56 |
XLON |
05-11-2026 |
14:16:11 |
00201507943TRLO1 |
|
3,740 |
97.38 |
XLON |
05-11-2026 |
14:17:46 |
00201508092TRLO1 |
|
193 |
97.44 |
XLON |
05-11-2026 |
14:17:57 |
00201508104TRLO1 |
|
3,830 |
97.44 |
XLON |
05-11-2026 |
14:17:57 |
00201508105TRLO1 |
|
3,701 |
97.52 |
XLON |
05-11-2026 |
14:18:36 |
00201508149TRLO1 |
|
3,902 |
97.46 |
XLON |
05-11-2026 |
14:21:11 |
00201508303TRLO1 |
|
3,964 |
97.44 |
XLON |
05-11-2026 |
14:22:11 |
00201508368TRLO1 |
|
4,500 |
97.32 |
XLON |
05-11-2026 |
14:23:16 |
00201508473TRLO1 |
|
3,827 |
97.36 |
XLON |
05-11-2026 |
14:23:42 |
00201508506TRLO1 |
|
3,988 |
97.48 |
XLON |
05-11-2026 |
14:25:18 |
00201508607TRLO1 |
|
4,462 |
97.52 |
XLON |
05-11-2026 |
14:25:34 |
00201508635TRLO1 |
|
4,287 |
97.50 |
XLON |
05-11-2026 |
14:25:42 |
00201508644TRLO1 |
|
3,756 |
97.48 |
XLON |
05-11-2026 |
14:26:45 |
00201508706TRLO1 |
|
4,164 |
97.50 |
XLON |
05-11-2026 |
14:29:12 |
00201508865TRLO1 |
|
4,176 |
97.66 |
XLON |
05-11-2026 |
14:30:05 |
00201509089TRLO1 |
|
3,921 |
97.58 |
XLON |
05-11-2026 |
14:30:46 |
00201509635TRLO1 |
|
3,854 |
97.72 |
XLON |
05-11-2026 |
14:30:55 |
00201509733TRLO1 |
|
3,015 |
97.70 |
XLON |
05-11-2026 |
14:31:01 |
00201509761TRLO1 |
|
1,322 |
97.70 |
XLON |
05-11-2026 |
14:31:01 |
00201509762TRLO1 |
|
4,248 |
97.68 |
XLON |
05-11-2026 |
14:31:16 |
00201509901TRLO1 |
|
4,436 |
97.70 |
XLON |
05-11-2026 |
14:32:17 |
00201510362TRLO1 |
|
3,822 |
97.64 |
XLON |
05-11-2026 |
14:32:26 |
00201510449TRLO1 |
|
3,876 |
97.56 |
XLON |
05-11-2026 |
14:32:32 |
00201510506TRLO1 |
|
4,399 |
97.64 |
XLON |
05-11-2026 |
14:34:19 |
00201511204TRLO1 |
|
3,898 |
97.78 |
XLON |
05-11-2026 |
14:34:23 |
00201511245TRLO1 |
|
2,908 |
97.74 |
XLON |
05-11-2026 |
14:34:25 |
00201511254TRLO1 |
|
1,498 |
97.74 |
XLON |
05-11-2026 |
14:34:25 |
00201511255TRLO1 |
|
3,827 |
97.72 |
XLON |
05-11-2026 |
14:34:27 |
00201511261TRLO1 |
|
3,927 |
97.68 |
XLON |
05-11-2026 |
14:35:02 |
00201511433TRLO1 |
|
199 |
97.68 |
XLON |
05-11-2026 |
14:35:02 |
00201511434TRLO1 |
|
4,447 |
97.60 |
XLON |
05-11-2026 |
14:35:08 |
00201511444TRLO1 |
|
3,802 |
97.52 |
XLON |
05-11-2026 |
14:35:22 |
00201511507TRLO1 |
|
3,839 |
97.50 |
XLON |
05-11-2026 |
14:35:25 |
00201511525TRLO1 |
|
4,166 |
97.62 |
XLON |
05-11-2026 |
14:35:33 |
00201511598TRLO1 |
|
4,502 |
97.60 |
XLON |
05-11-2026 |
14:35:38 |
00201511627TRLO1 |
|
2,559 |
97.60 |
XLON |
05-11-2026 |
14:35:42 |
00201511653TRLO1 |
|
1,562 |
97.60 |
XLON |
05-11-2026 |
14:35:42 |
00201511654TRLO1 |
|
4,433 |
97.56 |
XLON |
05-11-2026 |
14:35:54 |
00201511704TRLO1 |
|
4,277 |
97.52 |
XLON |
05-11-2026 |
14:36:13 |
00201511775TRLO1 |
|
3,785 |
97.54 |
XLON |
05-11-2026 |
14:36:41 |
00201511926TRLO1 |
|
4,331 |
97.64 |
XLON |
05-11-2026 |
14:37:32 |
00201512221TRLO1 |
|
3,783 |
97.56 |
XLON |
05-11-2026 |
14:37:49 |
00201512290TRLO1 |
|
3,693 |
97.46 |
XLON |
05-11-2026 |
14:38:04 |
00201512380TRLO1 |
|
3,996 |
97.42 |
XLON |
05-11-2026 |
14:38:16 |
00201512442TRLO1 |
|
1 |
97.40 |
XLON |
05-11-2026 |
14:38:33 |
00201512533TRLO1 |
|
4,035 |
97.40 |
XLON |
05-11-2026 |
14:38:34 |
00201512535TRLO1 |
|
3,820 |
97.30 |
XLON |
05-11-2026 |
14:38:35 |
00201512543TRLO1 |
|
4,432 |
97.34 |
XLON |
05-11-2026 |
14:38:54 |
00201512607TRLO1 |
|
4,370 |
97.40 |
XLON |
05-11-2026 |
14:39:12 |
00201512753TRLO1 |
|
4,341 |
97.34 |
XLON |
05-11-2026 |
14:39:14 |
00201512761TRLO1 |
|
2,683 |
97.36 |
XLON |
05-11-2026 |
14:39:54 |
00201512879TRLO1 |
|
206 |
97.36 |
XLON |
05-11-2026 |
14:39:54 |
00201512880TRLO1 |
|
1,170 |
97.36 |
XLON |
05-11-2026 |
14:39:54 |
00201512881TRLO1 |
|
4,377 |
97.28 |
XLON |
05-11-2026 |
14:40:18 |
00201512990TRLO1 |
|
3,972 |
97.24 |
XLON |
05-11-2026 |
14:40:22 |
00201513101TRLO1 |
|
4,166 |
97.30 |
XLON |
05-11-2026 |
14:41:04 |
00201513609TRLO1 |
|
4,370 |
97.24 |
XLON |
05-11-2026 |
14:41:15 |
00201513676TRLO1 |
|
3,756 |
97.16 |
XLON |
05-11-2026 |
14:41:29 |
00201513744TRLO1 |
|
4,059 |
97.12 |
XLON |
05-11-2026 |
14:42:32 |
00201514014TRLO1 |
|
3,960 |
97.22 |
XLON |
05-11-2026 |
14:43:07 |
00201514148TRLO1 |
|
4,209 |
97.18 |
XLON |
05-11-2026 |
14:43:35 |
00201514253TRLO1 |
|
4,506 |
97.10 |
XLON |
05-11-2026 |
14:43:56 |
00201514328TRLO1 |
|
4,253 |
97.16 |
XLON |
05-11-2026 |
14:44:12 |
00201514402TRLO1 |
|
3,721 |
97.24 |
XLON |
05-11-2026 |
14:46:01 |
00201514889TRLO1 |
|
4,017 |
97.20 |
XLON |
05-11-2026 |
14:46:06 |
00201514923TRLO1 |
|
3,342 |
97.40 |
XLON |
05-11-2026 |
14:47:01 |
00201515157TRLO1 |
|
873 |
97.40 |
XLON |
05-11-2026 |
14:47:01 |
00201515158TRLO1 |
|
4,146 |
97.42 |
XLON |
05-11-2026 |
14:47:01 |
00201515159TRLO1 |
|
3,875 |
97.40 |
XLON |
05-11-2026 |
14:47:41 |
00201515292TRLO1 |
|
3,766 |
97.42 |
XLON |
05-11-2026 |
14:48:45 |
00201515610TRLO1 |
|
3,728 |
97.52 |
XLON |
05-11-2026 |
14:48:57 |
00201515646TRLO1 |
|
4,114 |
97.52 |
XLON |
05-11-2026 |
14:49:02 |
00201515663TRLO1 |
|
4,312 |
97.48 |
XLON |
05-11-2026 |
14:49:04 |
00201515673TRLO1 |
|
4,146 |
97.48 |
XLON |
05-11-2026 |
14:49:43 |
00201515863TRLO1 |
|
2,779 |
97.50 |
XLON |
05-11-2026 |
14:51:58 |
00201516407TRLO1 |
|
1,146 |
97.50 |
XLON |
05-11-2026 |
14:51:58 |
00201516408TRLO1 |
|
3,843 |
97.52 |
XLON |
05-11-2026 |
14:52:36 |
00201516512TRLO1 |
|
3,836 |
97.50 |
XLON |
05-11-2026 |
14:52:50 |
00201516539TRLO1 |
|
4,060 |
97.52 |
XLON |
05-11-2026 |
14:52:58 |
00201516595TRLO1 |
|
1,212 |
97.48 |
XLON |
05-11-2026 |
14:54:03 |
00201516851TRLO1 |
|
2,570 |
97.48 |
XLON |
05-11-2026 |
14:54:03 |
00201516852TRLO1 |
|
3,702 |
97.44 |
XLON |
05-11-2026 |
14:54:50 |
00201517038TRLO1 |
|
4,438 |
97.40 |
XLON |
05-11-2026 |
14:55:10 |
00201517086TRLO1 |
|
4,006 |
97.38 |
XLON |
05-11-2026 |
14:55:39 |
00201517194TRLO1 |
|
4,076 |
97.40 |
XLON |
05-11-2026 |
14:56:31 |
00201517421TRLO1 |
|
4,078 |
97.48 |
XLON |
05-11-2026 |
14:57:39 |
00201517806TRLO1 |
|
1,519 |
97.44 |
XLON |
05-11-2026 |
14:58:07 |
00201517961TRLO1 |
|
1,519 |
97.44 |
XLON |
05-11-2026 |
14:58:07 |
00201517962TRLO1 |
|
1,136 |
97.44 |
XLON |
05-11-2026 |
14:58:07 |
00201517963TRLO1 |
|
1,791 |
97.46 |
XLON |
05-11-2026 |
14:58:53 |
00201518121TRLO1 |
|
853 |
97.46 |
XLON |
05-11-2026 |
14:58:53 |
00201518122TRLO1 |
|
449 |
97.46 |
XLON |
05-11-2026 |
14:58:53 |
00201518123TRLO1 |
|
861 |
97.46 |
XLON |
05-11-2026 |
14:58:53 |
00201518124TRLO1 |
|
4,492 |
97.44 |
XLON |
05-11-2026 |
14:59:18 |
00201518211TRLO1 |
|
3,733 |
97.40 |
XLON |
05-11-2026 |
14:59:24 |
00201518245TRLO1 |
|
4,233 |
97.50 |
XLON |
05-11-2026 |
15:00:10 |
00201518492TRLO1 |
|
3,871 |
97.54 |
XLON |
05-11-2026 |
15:00:57 |
00201518695TRLO1 |
|
4,220 |
97.50 |
XLON |
05-11-2026 |
15:01:01 |
00201518710TRLO1 |
|
4,079 |
97.48 |
XLON |
05-11-2026 |
15:01:39 |
00201518886TRLO1 |
|
3,657 |
97.42 |
XLON |
05-11-2026 |
15:01:55 |
00201518960TRLO1 |
|
261 |
97.42 |
XLON |
05-11-2026 |
15:01:55 |
00201518961TRLO1 |
|
201 |
97.36 |
XLON |
05-11-2026 |
15:02:13 |
00201519023TRLO1 |
|
162 |
97.36 |
XLON |
05-11-2026 |
15:02:26 |
00201519059TRLO1 |
|
3,877 |
97.36 |
XLON |
05-11-2026 |
15:02:26 |
00201519060TRLO1 |
|
4,485 |
97.36 |
XLON |
05-11-2026 |
15:02:44 |
00201519145TRLO1 |
|
4,508 |
97.36 |
XLON |
05-11-2026 |
15:03:04 |
00201519211TRLO1 |
|
4,254 |
97.36 |
XLON |
05-11-2026 |
15:03:31 |
00201519285TRLO1 |
|
4,384 |
97.30 |
XLON |
05-11-2026 |
15:03:56 |
00201519354TRLO1 |
|
4,324 |
97.26 |
XLON |
05-11-2026 |
15:04:19 |
00201519481TRLO1 |
|
4,060 |
97.22 |
XLON |
05-11-2026 |
15:05:09 |
00201519667TRLO1 |
|
3,897 |
97.16 |
XLON |
05-11-2026 |
15:05:21 |
00201519706TRLO1 |
|
4,172 |
97.18 |
XLON |
05-11-2026 |
15:06:57 |
00201520033TRLO1 |
|
4,057 |
97.18 |
XLON |
05-11-2026 |
15:07:40 |
00201520197TRLO1 |
|
3,894 |
97.22 |
XLON |
05-11-2026 |
15:07:46 |
00201520237TRLO1 |
|
3,964 |
97.18 |
XLON |
05-11-2026 |
15:07:57 |
00201520287TRLO1 |
|
4,112 |
97.18 |
XLON |
05-11-2026 |
15:08:33 |
00201520440TRLO1 |
|
4,322 |
97.16 |
XLON |
05-11-2026 |
15:09:05 |
00201520606TRLO1 |
|
3,768 |
97.20 |
XLON |
05-11-2026 |
15:11:02 |
00201521116TRLO1 |
|
4,093 |
97.14 |
XLON |
05-11-2026 |
15:11:08 |
00201521143TRLO1 |
|
3,820 |
97.18 |
XLON |
05-11-2026 |
15:11:27 |
00201521241TRLO1 |
|
4,296 |
97.14 |
XLON |
05-11-2026 |
15:11:31 |
00201521261TRLO1 |
|
4,041 |
97.18 |
XLON |
05-11-2026 |
15:11:49 |
00201521362TRLO1 |
|
4,274 |
97.12 |
XLON |
05-11-2026 |
15:12:07 |
00201521456TRLO1 |
|
272 |
97.20 |
XLON |
05-11-2026 |
15:13:05 |
00201521683TRLO1 |
|
1,900 |
97.20 |
XLON |
05-11-2026 |
15:13:05 |
00201521684TRLO1 |
|
1,982 |
97.20 |
XLON |
05-11-2026 |
15:13:05 |
00201521685TRLO1 |
|
4,063 |
97.16 |
XLON |
05-11-2026 |
15:14:20 |
00201521994TRLO1 |
|
4,054 |
97.12 |
XLON |
05-11-2026 |
15:15:12 |
00201522227TRLO1 |
|
3,960 |
97.06 |
XLON |
05-11-2026 |
15:15:16 |
00201522261TRLO1 |
|
4,266 |
97.10 |
XLON |
05-11-2026 |
15:15:43 |
00201522361TRLO1 |
|
3,817 |
97.10 |
XLON |
05-11-2026 |
15:16:35 |
00201522584TRLO1 |
|
3,880 |
97.14 |
XLON |
05-11-2026 |
15:16:57 |
00201522681TRLO1 |
|
4,163 |
97.10 |
XLON |
05-11-2026 |
15:17:01 |
00201522698TRLO1 |
|
3,786 |
97.06 |
XLON |
05-11-2026 |
15:17:25 |
00201522783TRLO1 |
|
3,970 |
97.04 |
XLON |
05-11-2026 |
15:17:31 |
00201522792TRLO1 |
|
3,848 |
96.98 |
XLON |
05-11-2026 |
15:17:48 |
00201522867TRLO1 |
|
3,803 |
96.90 |
XLON |
05-11-2026 |
15:18:08 |
00201522939TRLO1 |
|
3,923 |
96.92 |
XLON |
05-11-2026 |
15:20:06 |
00201523498TRLO1 |
|
3,733 |
97.06 |
XLON |
05-11-2026 |
15:20:45 |
00201523658TRLO1 |
|
651 |
97.06 |
XLON |
05-11-2026 |
15:20:45 |
00201523659TRLO1 |
|
3,698 |
97.32 |
XLON |
05-11-2026 |
15:24:24 |
00201524655TRLO1 |
|
4,421 |
97.28 |
XLON |
05-11-2026 |
15:24:35 |
00201524725TRLO1 |
|
4,388 |
97.24 |
XLON |
05-11-2026 |
15:25:05 |
00201524897TRLO1 |
|
3,935 |
97.20 |
XLON |
05-11-2026 |
15:25:12 |
00201524923TRLO1 |
|
4,382 |
97.10 |
XLON |
05-11-2026 |
15:25:36 |
00201524992TRLO1 |
|
3,909 |
97.06 |
XLON |
05-11-2026 |
15:26:00 |
00201525195TRLO1 |
|
3,697 |
97.00 |
XLON |
05-11-2026 |
15:26:21 |
00201525326TRLO1 |
|
4,116 |
96.98 |
XLON |
05-11-2026 |
15:26:41 |
00201525419TRLO1 |
|
4,482 |
96.92 |
XLON |
05-11-2026 |
15:26:49 |
00201525454TRLO1 |
|
3,844 |
96.98 |
XLON |
05-11-2026 |
15:28:46 |
00201526063TRLO1 |
|
3,782 |
96.90 |
XLON |
05-11-2026 |
15:28:54 |
00201526086TRLO1 |
|
4,294 |
96.86 |
XLON |
05-11-2026 |
15:29:27 |
00201526221TRLO1 |
|
3,782 |
96.76 |
XLON |
05-11-2026 |
15:30:02 |
00201526359TRLO1 |
|
4,401 |
96.74 |
XLON |
05-11-2026 |
15:30:32 |
00201526498TRLO1 |
|
553 |
96.90 |
XLON |
05-11-2026 |
15:31:37 |
00201526776TRLO1 |
|
60 |
96.90 |
XLON |
05-11-2026 |
15:31:37 |
00201526777TRLO1 |
|
3,752 |
96.90 |
XLON |
05-11-2026 |
15:31:37 |
00201526778TRLO1 |
|
3,746 |
96.98 |
XLON |
05-11-2026 |
15:33:14 |
00201527161TRLO1 |
|
4,091 |
97.04 |
XLON |
05-11-2026 |
15:34:04 |
00201527383TRLO1 |
|
4,312 |
97.02 |
XLON |
05-11-2026 |
15:34:10 |
00201527416TRLO1 |
|
4,338 |
97.12 |
XLON |
05-11-2026 |
15:35:38 |
00201527743TRLO1 |
|
2,206 |
97.14 |
XLON |
05-11-2026 |
15:36:28 |
00201527921TRLO1 |
|
1,983 |
97.14 |
XLON |
05-11-2026 |
15:36:28 |
00201527922TRLO1 |
|
4,232 |
97.10 |
XLON |
05-11-2026 |
15:37:01 |
00201528057TRLO1 |
|
236 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528175TRLO1 |
|
186 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528176TRLO1 |
|
222 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528177TRLO1 |
|
1,882 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528178TRLO1 |
|
306 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528179TRLO1 |
|
995 |
97.14 |
XLON |
05-11-2026 |
15:37:39 |
00201528180TRLO1 |
|
4,056 |
97.08 |
XLON |
05-11-2026 |
15:38:12 |
00201528291TRLO1 |
|
3,838 |
97.02 |
XLON |
05-11-2026 |
15:40:17 |
00201528775TRLO1 |
|
4,281 |
97.10 |
XLON |
05-11-2026 |
15:41:57 |
00201529070TRLO1 |
|
2,033 |
97.12 |
XLON |
05-11-2026 |
15:44:10 |
00201529524TRLO1 |
|
1,790 |
97.12 |
XLON |
05-11-2026 |
15:44:10 |
00201529525TRLO1 |
|
3,908 |
97.20 |
XLON |
05-11-2026 |
15:44:56 |
00201529706TRLO1 |
|
3,889 |
97.22 |
XLON |
05-11-2026 |
15:45:10 |
00201529775TRLO1 |
|
4,050 |
97.20 |
XLON |
05-11-2026 |
15:45:21 |
00201529828TRLO1 |
|
3,973 |
97.18 |
XLON |
05-11-2026 |
15:45:36 |
00201529950TRLO1 |
|
4,304 |
97.14 |
XLON |
05-11-2026 |
15:46:03 |
00201530110TRLO1 |
|
4,240 |
97.20 |
XLON |
05-11-2026 |
15:47:59 |
00201530894TRLO1 |
|
4,138 |
97.14 |
XLON |
05-11-2026 |
15:48:22 |
00201530981TRLO1 |
|
11,223 |
97.08 |
XLON |
05-11-2026 |
15:50:17 |
00201531410TRLO1 |
|
2,546 |
95.86 |
XLON |
06-11-2026 |
08:00:10 |
00201558388TRLO1 |
|
2,292 |
96.60 |
XLON |
06-11-2026 |
08:00:12 |
00201558416TRLO1 |
|
1,683 |
96.60 |
XLON |
06-11-2026 |
08:00:12 |
00201558417TRLO1 |
|
4,158 |
96.62 |
XLON |
06-11-2026 |
08:00:12 |
00201558418TRLO1 |
|
2,402 |
95.86 |
XLON |
06-11-2026 |
08:00:13 |
00201558457TRLO1 |
|
3,875 |
95.90 |
XLON |
06-11-2026 |
08:00:14 |
00201558473TRLO1 |
|
3,818 |
95.80 |
XLON |
06-11-2026 |
08:00:16 |
00201558487TRLO1 |
|
3,977 |
96.28 |
XLON |
06-11-2026 |
08:00:17 |
00201558511TRLO1 |
|
4,046 |
95.76 |
XLON |
06-11-2026 |
08:00:19 |
00201558564TRLO1 |
|
724 |
95.84 |
XLON |
06-11-2026 |
08:01:03 |
00201558978TRLO1 |
|
3,570 |
95.84 |
XLON |
06-11-2026 |
08:01:03 |
00201558979TRLO1 |
|
1,718 |
95.64 |
XLON |
06-11-2026 |
08:01:55 |
00201559326TRLO1 |
|
2,395 |
95.64 |
XLON |
06-11-2026 |
08:01:55 |
00201559327TRLO1 |
|
1,450 |
95.40 |
XLON |
06-11-2026 |
08:05:21 |
00201560306TRLO1 |
|
2,495 |
95.40 |
XLON |
06-11-2026 |
08:05:21 |
00201560307TRLO1 |
|
3,702 |
95.66 |
XLON |
06-11-2026 |
08:06:36 |
00201560725TRLO1 |
|
3,816 |
95.74 |
XLON |
06-11-2026 |
08:07:38 |
00201560940TRLO1 |
|
3,857 |
95.84 |
XLON |
06-11-2026 |
08:07:42 |
00201560946TRLO1 |
|
4,298 |
96.04 |
XLON |
06-11-2026 |
08:11:06 |
00201561535TRLO1 |
|
4,348 |
95.50 |
XLON |
06-11-2026 |
08:11:09 |
00201561559TRLO1 |
|
1,726 |
95.48 |
XLON |
06-11-2026 |
08:11:35 |
00201561609TRLO1 |
|
2,527 |
95.48 |
XLON |
06-11-2026 |
08:11:39 |
00201561619TRLO1 |
|
3,877 |
95.46 |
XLON |
06-11-2026 |
08:11:45 |
00201561634TRLO1 |
|
4,298 |
95.48 |
XLON |
06-11-2026 |
08:13:42 |
00201561848TRLO1 |
|
3,951 |
95.30 |
XLON |
06-11-2026 |
08:13:44 |
00201561849TRLO1 |
|
4,393 |
95.50 |
XLON |
06-11-2026 |
08:16:28 |
00201562197TRLO1 |
|
4,330 |
95.38 |
XLON |
06-11-2026 |
08:17:07 |
00201562335TRLO1 |
|
4,240 |
95.38 |
XLON |
06-11-2026 |
08:17:27 |
00201562390TRLO1 |
|
4,143 |
95.36 |
XLON |
06-11-2026 |
08:18:52 |
00201562537TRLO1 |
|
3,999 |
95.38 |
XLON |
06-11-2026 |
08:21:10 |
00201562884TRLO1 |
|
3,712 |
95.52 |
XLON |
06-11-2026 |
08:21:32 |
00201562923TRLO1 |
|
1,359 |
95.52 |
XLON |
06-11-2026 |
08:21:55 |
00201562983TRLO1 |
|
3,131 |
95.52 |
XLON |
06-11-2026 |
08:21:55 |
00201562984TRLO1 |
|
4,425 |
95.58 |
XLON |
06-11-2026 |
08:23:31 |
00201563132TRLO1 |
|
3,895 |
95.52 |
XLON |
06-11-2026 |
08:29:02 |
00201563786TRLO1 |
|
4,352 |
95.36 |
XLON |
06-11-2026 |
08:29:25 |
00201563844TRLO1 |
|
3,720 |
95.24 |
XLON |
06-11-2026 |
08:30:25 |
00201564041TRLO1 |
|
4,317 |
95.24 |
XLON |
06-11-2026 |
08:33:55 |
00201564646TRLO1 |
|
3,877 |
95.16 |
XLON |
06-11-2026 |
08:35:13 |
00201564859TRLO1 |
|
4,384 |
95.10 |
XLON |
06-11-2026 |
08:35:17 |
00201564886TRLO1 |
|
3,884 |
95.10 |
XLON |
06-11-2026 |
08:35:46 |
00201564933TRLO1 |
|
929 |
95.08 |
XLON |
06-11-2026 |
08:36:39 |
00201565086TRLO1 |
|
3,121 |
95.08 |
XLON |
06-11-2026 |
08:39:11 |
00201565463TRLO1 |
|
4,463 |
95.26 |
XLON |
06-11-2026 |
08:41:16 |
00201565834TRLO1 |
|
4,006 |
95.22 |
XLON |
06-11-2026 |
08:41:25 |
00201565853TRLO1 |
|
3,760 |
95.20 |
XLON |
06-11-2026 |
08:44:36 |
00201566281TRLO1 |
|
4,470 |
95.12 |
XLON |
06-11-2026 |
08:45:06 |
00201566324TRLO1 |
|
4,493 |
95.10 |
XLON |
06-11-2026 |
08:48:01 |
00201566648TRLO1 |
|
4,140 |
95.00 |
XLON |
06-11-2026 |
08:48:12 |
00201566669TRLO1 |
|
4,341 |
94.96 |
XLON |
06-11-2026 |
08:51:10 |
00201566987TRLO1 |
|
940 |
94.86 |
XLON |
06-11-2026 |
08:53:37 |
00201567210TRLO1 |
|
3,449 |
94.86 |
XLON |
06-11-2026 |
08:53:37 |
00201567211TRLO1 |
|
4,380 |
94.84 |
XLON |
06-11-2026 |
08:55:01 |
00201567305TRLO1 |
|
4,049 |
94.78 |
XLON |
06-11-2026 |
08:56:15 |
00201567441TRLO1 |
|
3,820 |
94.68 |
XLON |
06-11-2026 |
08:57:40 |
00201567593TRLO1 |
|
3,765 |
94.68 |
XLON |
06-11-2026 |
09:00:48 |
00201567939TRLO1 |
|
4,404 |
94.54 |
XLON |
06-11-2026 |
09:00:51 |
00201567942TRLO1 |
|
4,496 |
94.66 |
XLON |
06-11-2026 |
09:02:57 |
00201568223TRLO1 |
|
4,338 |
94.56 |
XLON |
06-11-2026 |
09:03:36 |
00201568286TRLO1 |
|
3,734 |
94.54 |
XLON |
06-11-2026 |
09:04:50 |
00201568421TRLO1 |
|
3,732 |
94.50 |
XLON |
06-11-2026 |
09:04:58 |
00201568443TRLO1 |
|
4,341 |
94.80 |
XLON |
06-11-2026 |
09:09:44 |
00201569006TRLO1 |
|
4,205 |
94.70 |
XLON |
06-11-2026 |
09:10:04 |
00201569030TRLO1 |
|
3,787 |
94.64 |
XLON |
06-11-2026 |
09:12:05 |
00201569274TRLO1 |
|
148 |
94.64 |
XLON |
06-11-2026 |
09:12:05 |
00201569275TRLO1 |
|
1,159 |
94.74 |
XLON |
06-11-2026 |
09:13:28 |
00201569457TRLO1 |
|
3,304 |
94.74 |
XLON |
06-11-2026 |
09:13:28 |
00201569458TRLO1 |
|
4,487 |
94.82 |
XLON |
06-11-2026 |
09:16:20 |
00201569716TRLO1 |
|
4,310 |
94.84 |
XLON |
06-11-2026 |
09:17:37 |
00201569831TRLO1 |
|
3,651 |
94.80 |
XLON |
06-11-2026 |
09:17:44 |
00201569837TRLO1 |
|
485 |
94.80 |
XLON |
06-11-2026 |
09:17:44 |
00201569838TRLO1 |
|
4,145 |
94.82 |
XLON |
06-11-2026 |
09:19:20 |
00201570041TRLO1 |
|
2,235 |
94.76 |
XLON |
06-11-2026 |
09:21:40 |
00201570227TRLO1 |
|
2,265 |
94.76 |
XLON |
06-11-2026 |
09:21:40 |
00201570228TRLO1 |
|
3,825 |
94.66 |
XLON |
06-11-2026 |
09:23:03 |
00201570347TRLO1 |
|
26 |
94.66 |
XLON |
06-11-2026 |
09:23:04 |
00201570348TRLO1 |
|
4,048 |
94.54 |
XLON |
06-11-2026 |
09:24:41 |
00201570507TRLO1 |
|
3,924 |
94.64 |
XLON |
06-11-2026 |
09:27:21 |
00201570742TRLO1 |
|
3,808 |
94.74 |
XLON |
06-11-2026 |
09:28:38 |
00201570868TRLO1 |
|
2,530 |
94.80 |
XLON |
06-11-2026 |
09:30:37 |
00201571111TRLO1 |
|
1,719 |
94.80 |
XLON |
06-11-2026 |
09:30:37 |
00201571112TRLO1 |
|
3,837 |
94.76 |
XLON |
06-11-2026 |
09:30:44 |
00201571134TRLO1 |
|
3,953 |
94.66 |
XLON |
06-11-2026 |
09:30:46 |
00201571137TRLO1 |
|
2,301 |
94.64 |
XLON |
06-11-2026 |
09:32:17 |
00201571397TRLO1 |
|
1,772 |
94.64 |
XLON |
06-11-2026 |
09:32:17 |
00201571398TRLO1 |
|
2,071 |
94.60 |
XLON |
06-11-2026 |
09:33:37 |
00201571542TRLO1 |
|
1,870 |
94.60 |
XLON |
06-11-2026 |
09:33:37 |
00201571543TRLO1 |
|
4,100 |
94.74 |
XLON |
06-11-2026 |
09:40:17 |
00201572044TRLO1 |
|
3,848 |
94.72 |
XLON |
06-11-2026 |
09:40:18 |
00201572048TRLO1 |
|
3,875 |
94.70 |
XLON |
06-11-2026 |
09:40:20 |
00201572050TRLO1 |
|
4,472 |
94.62 |
XLON |
06-11-2026 |
09:40:36 |
00201572070TRLO1 |
|
4,007 |
94.54 |
XLON |
06-11-2026 |
09:41:27 |
00201572134TRLO1 |
|
3,835 |
94.48 |
XLON |
06-11-2026 |
09:42:28 |
00201572215TRLO1 |
|
1,084 |
94.38 |
XLON |
06-11-2026 |
09:46:51 |
00201572624TRLO1 |
|
3,083 |
94.38 |
XLON |
06-11-2026 |
09:46:51 |
00201572625TRLO1 |
|
2,470 |
94.28 |
XLON |
06-11-2026 |
09:46:54 |
00201572627TRLO1 |
|
2,037 |
94.28 |
XLON |
06-11-2026 |
09:46:54 |
00201572628TRLO1 |
|
3,826 |
94.40 |
XLON |
06-11-2026 |
09:52:46 |
00201573324TRLO1 |
|
4,003 |
94.60 |
XLON |
06-11-2026 |
09:56:20 |
00201573606TRLO1 |
|
4,162 |
94.72 |
XLON |
06-11-2026 |
09:58:34 |
00201573828TRLO1 |
|
4,475 |
94.66 |
XLON |
06-11-2026 |
09:59:03 |
00201573938TRLO1 |
|
3,160 |
94.58 |
XLON |
06-11-2026 |
10:01:25 |
00201574125TRLO1 |
|
1,115 |
94.58 |
XLON |
06-11-2026 |
10:01:25 |
00201574126TRLO1 |
|
3,550 |
94.56 |
XLON |
06-11-2026 |
10:01:32 |
00201574171TRLO1 |
|
804 |
94.56 |
XLON |
06-11-2026 |
10:01:32 |
00201574172TRLO1 |
|
4,093 |
94.42 |
XLON |
06-11-2026 |
10:03:06 |
00201574292TRLO1 |
|
1,596 |
94.40 |
XLON |
06-11-2026 |
10:03:06 |
00201574293TRLO1 |
|
2,101 |
94.40 |
XLON |
06-11-2026 |
10:03:06 |
00201574294TRLO1 |
|
288 |
94.42 |
XLON |
06-11-2026 |
10:03:06 |
00201574295TRLO1 |
|
3,048 |
94.32 |
XLON |
06-11-2026 |
10:05:27 |
00201574495TRLO1 |
|
1,164 |
94.32 |
XLON |
06-11-2026 |
10:05:27 |
00201574496TRLO1 |
|
4,250 |
94.20 |
XLON |
06-11-2026 |
10:05:48 |
00201574540TRLO1 |
|
4,422 |
94.18 |
XLON |
06-11-2026 |
10:06:09 |
00201574581TRLO1 |
|
3,698 |
94.48 |
XLON |
06-11-2026 |
10:10:15 |
00201574983TRLO1 |
|
4,395 |
94.62 |
XLON |
06-11-2026 |
10:15:02 |
00201575319TRLO1 |
|
4,166 |
94.52 |
XLON |
06-11-2026 |
10:15:27 |
00201575361TRLO1 |
|
3,704 |
94.50 |
XLON |
06-11-2026 |
10:17:36 |
00201575712TRLO1 |
|
3,778 |
94.48 |
XLON |
06-11-2026 |
10:18:25 |
00201575769TRLO1 |
|
4,104 |
94.48 |
XLON |
06-11-2026 |
10:19:56 |
00201575898TRLO1 |
|
3,701 |
94.32 |
XLON |
06-11-2026 |
10:22:06 |
00201576079TRLO1 |
|
367 |
94.32 |
XLON |
06-11-2026 |
10:22:06 |
00201576080TRLO1 |
|
3,765 |
94.32 |
XLON |
06-11-2026 |
10:22:20 |
00201576104TRLO1 |
|
4,181 |
94.30 |
XLON |
06-11-2026 |
10:22:21 |
00201576108TRLO1 |
|
4,434 |
94.28 |
XLON |
06-11-2026 |
10:22:22 |
00201576113TRLO1 |
|
4,510 |
94.38 |
XLON |
06-11-2026 |
10:24:55 |
00201576306TRLO1 |
|
3,768 |
94.32 |
XLON |
06-11-2026 |
10:25:02 |
00201576316TRLO1 |
|
3,970 |
94.32 |
XLON |
06-11-2026 |
10:25:41 |
00201576402TRLO1 |
|
4,252 |
94.26 |
XLON |
06-11-2026 |
10:25:48 |
00201576413TRLO1 |
|
3,948 |
94.28 |
XLON |
06-11-2026 |
10:27:26 |
00201576622TRLO1 |
|
3,988 |
94.32 |
XLON |
06-11-2026 |
10:29:19 |
00201576790TRLO1 |
|
94 |
94.32 |
XLON |
06-11-2026 |
10:29:19 |
00201576791TRLO1 |
|
3,230 |
94.26 |
XLON |
06-11-2026 |
10:30:42 |
00201576903TRLO1 |
|
655 |
94.26 |
XLON |
06-11-2026 |
10:30:42 |
00201576904TRLO1 |
|
3,801 |
94.22 |
XLON |
06-11-2026 |
10:30:47 |
00201576911TRLO1 |
|
4,322 |
94.18 |
XLON |
06-11-2026 |
10:31:38 |
00201576990TRLO1 |
|
3,730 |
94.00 |
XLON |
06-11-2026 |
10:31:46 |
00201577004TRLO1 |
|
4,221 |
94.20 |
XLON |
06-11-2026 |
10:33:18 |
00201577142TRLO1 |
|
150 |
94.14 |
XLON |
06-11-2026 |
10:34:17 |
00201577227TRLO1 |
|
3,830 |
94.14 |
XLON |
06-11-2026 |
10:34:17 |
00201577228TRLO1 |
|
4,256 |
94.24 |
XLON |
06-11-2026 |
10:36:35 |
00201577407TRLO1 |
|
4,493 |
94.24 |
XLON |
06-11-2026 |
10:39:46 |
00201577748TRLO1 |
|
4,417 |
94.16 |
XLON |
06-11-2026 |
10:40:06 |
00201577801TRLO1 |
|
4,302 |
94.06 |
XLON |
06-11-2026 |
10:40:24 |
00201577833TRLO1 |
|
3,699 |
94.02 |
XLON |
06-11-2026 |
10:40:57 |
00201577902TRLO1 |
|
4,448 |
94.04 |
XLON |
06-11-2026 |
10:41:23 |
00201577932TRLO1 |
|
4,042 |
93.92 |
XLON |
06-11-2026 |
10:41:29 |
00201577951TRLO1 |
|
4,128 |
93.84 |
XLON |
06-11-2026 |
10:41:54 |
00201577969TRLO1 |
|
3,860 |
93.80 |
XLON |
06-11-2026 |
10:43:25 |
00201578067TRLO1 |
|
1,820 |
93.74 |
XLON |
06-11-2026 |
10:43:35 |
00201578076TRLO1 |
|
3,787 |
93.90 |
XLON |
06-11-2026 |
10:44:43 |
00201578142TRLO1 |
|
4,060 |
93.90 |
XLON |
06-11-2026 |
10:46:11 |
00201578258TRLO1 |
|
3,947 |
93.94 |
XLON |
06-11-2026 |
10:48:05 |
00201578422TRLO1 |
|
4,050 |
93.92 |
XLON |
06-11-2026 |
10:48:21 |
00201578462TRLO1 |
|
3,985 |
93.88 |
XLON |
06-11-2026 |
10:48:30 |
00201578473TRLO1 |
|
4,133 |
93.84 |
XLON |
06-11-2026 |
10:50:13 |
00201578678TRLO1 |
|
1,620 |
93.74 |
XLON |
06-11-2026 |
10:50:35 |
00201578711TRLO1 |
|
2,277 |
93.74 |
XLON |
06-11-2026 |
10:50:35 |
00201578712TRLO1 |
|
4,124 |
93.84 |
XLON |
06-11-2026 |
10:56:32 |
00201579303TRLO1 |
|
171 |
93.84 |
XLON |
06-11-2026 |
10:56:32 |
00201579304TRLO1 |
|
1,088 |
93.86 |
XLON |
06-11-2026 |
10:58:51 |
00201579448TRLO1 |
|
3,390 |
93.86 |
XLON |
06-11-2026 |
10:58:51 |
00201579449TRLO1 |
|
2,306 |
93.78 |
XLON |
06-11-2026 |
10:59:06 |
00201579470TRLO1 |
|
1,779 |
93.78 |
XLON |
06-11-2026 |
10:59:06 |
00201579471TRLO1 |
|
4,090 |
93.84 |
XLON |
06-11-2026 |
11:00:14 |
00201579561TRLO1 |
|
144 |
93.86 |
XLON |
06-11-2026 |
11:00:14 |
00201579562TRLO1 |
|
3,548 |
93.86 |
XLON |
06-11-2026 |
11:00:14 |
00201579563TRLO1 |
|
46 |
93.88 |
XLON |
06-11-2026 |
11:00:14 |
00201579564TRLO1 |
|
687 |
93.88 |
XLON |
06-11-2026 |
11:00:14 |
00201579565TRLO1 |
|
4,265 |
93.92 |
XLON |
06-11-2026 |
11:05:47 |
00201579972TRLO1 |
|
3,818 |
93.86 |
XLON |
06-11-2026 |
11:07:34 |
00201580156TRLO1 |
|
4,089 |
93.88 |
XLON |
06-11-2026 |
11:08:16 |
00201580211TRLO1 |
|
4,468 |
93.96 |
XLON |
06-11-2026 |
11:10:08 |
00201580385TRLO1 |
|
3,900 |
94.04 |
XLON |
06-11-2026 |
11:10:32 |
00201580416TRLO1 |
|
3,797 |
94.06 |
XLON |
06-11-2026 |
11:11:51 |
00201580516TRLO1 |
|
4,392 |
94.18 |
XLON |
06-11-2026 |
11:15:01 |
00201580764TRLO1 |
|
4,047 |
94.08 |
XLON |
06-11-2026 |
11:15:45 |
00201580836TRLO1 |
|
4,152 |
93.94 |
XLON |
06-11-2026 |
11:17:43 |
00201580984TRLO1 |
|
2,085 |
93.92 |
XLON |
06-11-2026 |
11:20:00 |
00201581174TRLO1 |
|
1,749 |
93.92 |
XLON |
06-11-2026 |
11:20:00 |
00201581175TRLO1 |
|
4,246 |
93.98 |
XLON |
06-11-2026 |
11:20:55 |
00201581283TRLO1 |
|
3,794 |
93.94 |
XLON |
06-11-2026 |
11:22:18 |
00201581413TRLO1 |
|
4,436 |
94.02 |
XLON |
06-11-2026 |
11:23:55 |
00201581557TRLO1 |
|
4,417 |
93.98 |
XLON |
06-11-2026 |
11:24:10 |
00201581573TRLO1 |
|
3,977 |
93.98 |
XLON |
06-11-2026 |
11:25:47 |
00201581728TRLO1 |
|
4,139 |
94.16 |
XLON |
06-11-2026 |
11:27:56 |
00201581941TRLO1 |
|
4,139 |
94.14 |
XLON |
06-11-2026 |
11:28:29 |
00201582017TRLO1 |
|
3,196 |
94.12 |
XLON |
06-11-2026 |
11:29:40 |
00201582117TRLO1 |
|
867 |
94.12 |
XLON |
06-11-2026 |
11:29:40 |
00201582118TRLO1 |
|
4,109 |
94.04 |
XLON |
06-11-2026 |
11:29:57 |
00201582184TRLO1 |
|
4,276 |
94.00 |
XLON |
06-11-2026 |
11:29:58 |
00201582186TRLO1 |
|
4,078 |
93.86 |
XLON |
06-11-2026 |
11:30:01 |
00201582190TRLO1 |
|
4,098 |
93.76 |
XLON |
06-11-2026 |
11:32:04 |
00201582403TRLO1 |
|
4,447 |
93.80 |
XLON |
06-11-2026 |
11:32:41 |
00201582518TRLO1 |
|
3,984 |
93.88 |
XLON |
06-11-2026 |
11:35:03 |
00201582785TRLO1 |
|
4,492 |
93.82 |
XLON |
06-11-2026 |
11:36:16 |
00201582889TRLO1 |
|
4,214 |
93.78 |
XLON |
06-11-2026 |
11:36:45 |
00201582929TRLO1 |
|
4,485 |
93.74 |
XLON |
06-11-2026 |
11:37:00 |
00201582960TRLO1 |
|
4,241 |
93.68 |
XLON |
06-11-2026 |
11:39:01 |
00201583093TRLO1 |
|
3,864 |
93.62 |
XLON |
06-11-2026 |
11:40:12 |
00201583210TRLO1 |
|
2,978 |
93.60 |
XLON |
06-11-2026 |
11:40:45 |
00201583259TRLO1 |
|
4,144 |
93.84 |
XLON |
06-11-2026 |
11:42:18 |
00201583391TRLO1 |
|
4,261 |
93.80 |
XLON |
06-11-2026 |
11:43:15 |
00201583486TRLO1 |
|
4,255 |
93.72 |
XLON |
06-11-2026 |
11:43:55 |
00201583523TRLO1 |
|
4,473 |
93.64 |
XLON |
06-11-2026 |
11:44:05 |
00201583545TRLO1 |
|
3,996 |
93.60 |
XLON |
06-11-2026 |
11:46:31 |
00201583771TRLO1 |
|
2,183 |
93.54 |
XLON |
06-11-2026 |
11:47:11 |
00201583836TRLO1 |
|
2,273 |
93.54 |
XLON |
06-11-2026 |
11:47:11 |
00201583837TRLO1 |
|
4,012 |
93.68 |
XLON |
06-11-2026 |
11:48:39 |
00201584001TRLO1 |
|
3,984 |
93.64 |
XLON |
06-11-2026 |
11:49:02 |
00201584030TRLO1 |
|
3,841 |
93.62 |
XLON |
06-11-2026 |
11:49:44 |
00201584089TRLO1 |
|
3,831 |
93.62 |
XLON |
06-11-2026 |
11:50:00 |
00201584128TRLO1 |
|
3,345 |
93.60 |
XLON |
06-11-2026 |
11:50:01 |
00201584131TRLO1 |
|
775 |
93.60 |
XLON |
06-11-2026 |
11:50:01 |
00201584132TRLO1 |
|
3,695 |
93.72 |
XLON |
06-11-2026 |
11:51:44 |
00201584257TRLO1 |
|
3,894 |
93.74 |
XLON |
06-11-2026 |
11:51:44 |
00201584258TRLO1 |
|
4,160 |
93.74 |
XLON |
06-11-2026 |
11:51:47 |
00201584275TRLO1 |
|
4,394 |
93.70 |
XLON |
06-11-2026 |
11:53:15 |
00201584393TRLO1 |
|
4,038 |
93.74 |
XLON |
06-11-2026 |
11:58:19 |
00201584793TRLO1 |
|
4,126 |
93.68 |
XLON |
06-11-2026 |
11:58:30 |
00201584807TRLO1 |
|
3,715 |
93.72 |
XLON |
06-11-2026 |
12:00:00 |
00201584874TRLO1 |
|
3,930 |
93.66 |
XLON |
06-11-2026 |
12:00:10 |
00201584883TRLO1 |
|
3,852 |
93.66 |
XLON |
06-11-2026 |
12:00:30 |
00201584910TRLO1 |
|
4,141 |
93.58 |
XLON |
06-11-2026 |
12:00:50 |
00201584955TRLO1 |
|
4,168 |
93.62 |
XLON |
06-11-2026 |
12:01:59 |
00201585051TRLO1 |
|
1,748 |
93.56 |
XLON |
06-11-2026 |
12:02:47 |
00201585121TRLO1 |
|
2,362 |
93.56 |
XLON |
06-11-2026 |
12:02:47 |
00201585122TRLO1 |
|
4,193 |
93.60 |
XLON |
06-11-2026 |
12:04:14 |
00201585206TRLO1 |
|
4,361 |
93.46 |
XLON |
06-11-2026 |
12:04:15 |
00201585207TRLO1 |
|
3,440 |
93.48 |
XLON |
06-11-2026 |
12:04:42 |
00201585235TRLO1 |
|
327 |
93.48 |
XLON |
06-11-2026 |
12:04:45 |
00201585244TRLO1 |
|
3,872 |
93.50 |
XLON |
06-11-2026 |
12:05:15 |
00201585269TRLO1 |
|
3,938 |
93.48 |
XLON |
06-11-2026 |
12:05:25 |
00201585279TRLO1 |
|
4,412 |
93.74 |
XLON |
06-11-2026 |
12:09:00 |
00201585589TRLO1 |
|
3,872 |
93.70 |
XLON |
06-11-2026 |
12:09:16 |
00201585610TRLO1 |
|
4,042 |
93.68 |
XLON |
06-11-2026 |
12:09:35 |
00201585629TRLO1 |
|
2,434 |
93.62 |
XLON |
06-11-2026 |
12:10:28 |
00201585704TRLO1 |
|
1,679 |
93.62 |
XLON |
06-11-2026 |
12:10:28 |
00201585705TRLO1 |
|
3,813 |
93.60 |
XLON |
06-11-2026 |
12:10:42 |
00201585720TRLO1 |
|
555 |
93.60 |
XLON |
06-11-2026 |
12:10:42 |
00201585721TRLO1 |
|
4,428 |
93.64 |
XLON |
06-11-2026 |
12:11:28 |
00201585769TRLO1 |
|
2,276 |
93.64 |
XLON |
06-11-2026 |
12:12:50 |
00201585875TRLO1 |
|
2,073 |
93.64 |
XLON |
06-11-2026 |
12:12:50 |
00201585876TRLO1 |
|
3,861 |
93.62 |
XLON |
06-11-2026 |
12:14:11 |
00201585954TRLO1 |
|
4,130 |
93.72 |
XLON |
06-11-2026 |
12:15:38 |
00201586057TRLO1 |
|
219 |
93.72 |
XLON |
06-11-2026 |
12:15:38 |
00201586058TRLO1 |
|
4,269 |
93.78 |
XLON |
06-11-2026 |
12:17:26 |
00201586163TRLO1 |
|
4,316 |
93.78 |
XLON |
06-11-2026 |
12:18:13 |
00201586246TRLO1 |
|
4,276 |
93.76 |
XLON |
06-11-2026 |
12:20:46 |
00201586430TRLO1 |
|
4,295 |
93.86 |
XLON |
06-11-2026 |
12:21:48 |
00201586501TRLO1 |
|
1,744 |
93.84 |
XLON |
06-11-2026 |
12:21:59 |
00201586521TRLO1 |
|
2,600 |
93.84 |
XLON |
06-11-2026 |
12:21:59 |
00201586522TRLO1 |
|
4,013 |
93.84 |
XLON |
06-11-2026 |
12:22:32 |
00201586553TRLO1 |
|
4,454 |
93.96 |
XLON |
06-11-2026 |
12:23:39 |
00201586639TRLO1 |
|
3,928 |
93.94 |
XLON |
06-11-2026 |
12:23:48 |
00201586657TRLO1 |
|
3,898 |
93.88 |
XLON |
06-11-2026 |
12:24:18 |
00201586708TRLO1 |
|
4,504 |
93.86 |
XLON |
06-11-2026 |
12:24:48 |
00201586739TRLO1 |
|
3,953 |
93.96 |
XLON |
06-11-2026 |
12:26:53 |
00201586882TRLO1 |
|
4,355 |
93.88 |
XLON |
06-11-2026 |
12:27:38 |
00201586929TRLO1 |
|
4,134 |
93.86 |
XLON |
06-11-2026 |
12:27:58 |
00201586951TRLO1 |
|
4,182 |
93.94 |
XLON |
06-11-2026 |
12:31:37 |
00201587134TRLO1 |
|
4,504 |
93.90 |
XLON |
06-11-2026 |
12:32:11 |
00201587191TRLO1 |
|
4,196 |
93.86 |
XLON |
06-11-2026 |
12:34:28 |
00201587336TRLO1 |
|
4,458 |
93.98 |
XLON |
06-11-2026 |
12:36:36 |
00201587536TRLO1 |
|
3,933 |
93.96 |
XLON |
06-11-2026 |
12:36:41 |
00201587548TRLO1 |
|
3,790 |
93.92 |
XLON |
06-11-2026 |
12:36:57 |
00201587568TRLO1 |
|
3,615 |
93.90 |
XLON |
06-11-2026 |
12:37:24 |
00201587593TRLO1 |
|
781 |
93.90 |
XLON |
06-11-2026 |
12:37:24 |
00201587594TRLO1 |
|
4,493 |
93.94 |
XLON |
06-11-2026 |
12:38:49 |
00201587712TRLO1 |
|
4,167 |
94.04 |
XLON |
06-11-2026 |
12:41:08 |
00201587931TRLO1 |
|
1,052 |
94.02 |
XLON |
06-11-2026 |
12:42:50 |
00201588073TRLO1 |
|
3,081 |
94.02 |
XLON |
06-11-2026 |
12:42:50 |
00201588074TRLO1 |
|
3,767 |
94.00 |
XLON |
06-11-2026 |
12:44:14 |
00201588189TRLO1 |
|
4,354 |
94.06 |
XLON |
06-11-2026 |
12:47:12 |
00201588408TRLO1 |
|
3,976 |
94.06 |
XLON |
06-11-2026 |
12:49:40 |
00201588611TRLO1 |
|
4,039 |
94.02 |
XLON |
06-11-2026 |
12:50:53 |
00201588691TRLO1 |
|
4,366 |
93.96 |
XLON |
06-11-2026 |
12:51:30 |
00201588742TRLO1 |
|
4,467 |
93.96 |
XLON |
06-11-2026 |
12:56:32 |
00201589255TRLO1 |
|
1,541 |
93.94 |
XLON |
06-11-2026 |
12:57:11 |
00201589314TRLO1 |
|
1,575 |
93.94 |
XLON |
06-11-2026 |
12:57:11 |
00201589315TRLO1 |
|
1,029 |
93.94 |
XLON |
06-11-2026 |
12:57:11 |
00201589316TRLO1 |
|
3,795 |
94.02 |
XLON |
06-11-2026 |
12:57:58 |
00201589355TRLO1 |
|
4,456 |
94.00 |
XLON |
06-11-2026 |
12:59:45 |
00201589472TRLO1 |
|
3,075 |
93.94 |
XLON |
06-11-2026 |
13:00:09 |
00201589524TRLO1 |
|
1,128 |
93.94 |
XLON |
06-11-2026 |
13:00:09 |
00201589525TRLO1 |
|
1,318 |
93.98 |
XLON |
06-11-2026 |
13:02:00 |
00201589641TRLO1 |
|
2,389 |
93.98 |
XLON |
06-11-2026 |
13:02:00 |
00201589642TRLO1 |
|
4,231 |
94.00 |
XLON |
06-11-2026 |
13:03:45 |
00201589759TRLO1 |
|
3,772 |
93.98 |
XLON |
06-11-2026 |
13:04:44 |
00201589817TRLO1 |
|
1,349 |
94.04 |
XLON |
06-11-2026 |
13:05:35 |
00201589889TRLO1 |
|
2,662 |
94.04 |
XLON |
06-11-2026 |
13:05:35 |
00201589890TRLO1 |
|
3,067 |
94.04 |
XLON |
06-11-2026 |
13:06:01 |
00201589922TRLO1 |
|
734 |
94.04 |
XLON |
06-11-2026 |
13:06:01 |
00201589923TRLO1 |
|
3,828 |
94.06 |
XLON |
06-11-2026 |
13:07:52 |
00201590037TRLO1 |
|
4,131 |
94.06 |
XLON |
06-11-2026 |
13:09:53 |
00201590149TRLO1 |
|
4,176 |
94.04 |
XLON |
06-11-2026 |
13:11:51 |
00201590323TRLO1 |
|
2,046 |
93.98 |
XLON |
06-11-2026 |
13:12:22 |
00201590383TRLO1 |
|
1,814 |
93.98 |
XLON |
06-11-2026 |
13:12:22 |
00201590384TRLO1 |
|
442 |
93.98 |
XLON |
06-11-2026 |
13:12:22 |
00201590385TRLO1 |
|
4,373 |
94.00 |
XLON |
06-11-2026 |
13:13:07 |
00201590482TRLO1 |
|
3,751 |
94.04 |
XLON |
06-11-2026 |
13:15:00 |
00201590646TRLO1 |
|
3,748 |
93.98 |
XLON |
06-11-2026 |
13:16:05 |
00201590676TRLO1 |
|
4,399 |
94.10 |
XLON |
06-11-2026 |
13:20:47 |
00201591011TRLO1 |
|
4,229 |
94.20 |
XLON |
06-11-2026 |
13:24:43 |
00201591347TRLO1 |
|
4,485 |
94.12 |
XLON |
06-11-2026 |
13:24:44 |
00201591349TRLO1 |
|
4,097 |
94.20 |
XLON |
06-11-2026 |
13:29:50 |
00201591723TRLO1 |
|
3,908 |
94.10 |
XLON |
06-11-2026 |
13:30:01 |
00201591737TRLO1 |
|
3,115 |
94.08 |
XLON |
06-11-2026 |
13:30:55 |
00201591829TRLO1 |
|
1,286 |
94.08 |
XLON |
06-11-2026 |
13:30:55 |
00201591830TRLO1 |
|
4,231 |
94.04 |
XLON |
06-11-2026 |
13:31:07 |
00201591848TRLO1 |
|
4,451 |
93.98 |
XLON |
06-11-2026 |
13:31:13 |
00201591855TRLO1 |
|
4,446 |
94.00 |
XLON |
06-11-2026 |
13:31:20 |
00201591859TRLO1 |
|
3,797 |
93.92 |
XLON |
06-11-2026 |
13:31:24 |
00201591870TRLO1 |
|
310 |
93.88 |
XLON |
06-11-2026 |
13:32:56 |
00201591972TRLO1 |
|
3,570 |
93.88 |
XLON |
06-11-2026 |
13:32:56 |
00201591973TRLO1 |
|
4,243 |
93.86 |
XLON |
06-11-2026 |
13:33:06 |
00201592007TRLO1 |
|
3,897 |
94.04 |
XLON |
06-11-2026 |
13:35:32 |
00201592190TRLO1 |
|
3,853 |
93.98 |
XLON |
06-11-2026 |
13:35:50 |
00201592206TRLO1 |
|
26 |
93.98 |
XLON |
06-11-2026 |
13:35:50 |
00201592208TRLO1 |
|
3,851 |
93.94 |
XLON |
06-11-2026 |
13:36:07 |
00201592239TRLO1 |
|
4,427 |
94.02 |
XLON |
06-11-2026 |
13:37:24 |
00201592318TRLO1 |
|
4,128 |
94.00 |
XLON |
06-11-2026 |
13:37:25 |
00201592321TRLO1 |
|
4,463 |
94.02 |
XLON |
06-11-2026 |
13:40:40 |
00201592474TRLO1 |
|
3,716 |
93.98 |
XLON |
06-11-2026 |
13:41:14 |
00201592511TRLO1 |
|
4,493 |
93.90 |
XLON |
06-11-2026 |
13:42:02 |
00201592560TRLO1 |
|
3,894 |
93.94 |
XLON |
06-11-2026 |
13:46:47 |
00201592865TRLO1 |
|
3,743 |
93.88 |
XLON |
06-11-2026 |
13:47:57 |
00201592918TRLO1 |
|
3,865 |
94.00 |
XLON |
06-11-2026 |
13:50:20 |
00201593058TRLO1 |
|
392 |
94.00 |
XLON |
06-11-2026 |
13:50:20 |
00201593059TRLO1 |
|
4,350 |
94.10 |
XLON |
06-11-2026 |
13:53:20 |
00201593209TRLO1 |
|
4,348 |
94.06 |
XLON |
06-11-2026 |
13:53:27 |
00201593216TRLO1 |
|
4,089 |
94.04 |
XLON |
06-11-2026 |
13:55:01 |
00201593283TRLO1 |
|
4,149 |
93.82 |
XLON |
06-11-2026 |
13:55:09 |
00201593294TRLO1 |
|
4,493 |
93.74 |
XLON |
06-11-2026 |
13:56:52 |
00201593407TRLO1 |
|
4,061 |
93.72 |
XLON |
06-11-2026 |
13:59:10 |
00201593512TRLO1 |
|
4,235 |
93.74 |
XLON |
06-11-2026 |
14:00:23 |
00201593598TRLO1 |
|
4,004 |
93.84 |
XLON |
06-11-2026 |
14:04:30 |
00201593896TRLO1 |
|
3,802 |
93.74 |
XLON |
06-11-2026 |
14:04:59 |
00201593910TRLO1 |
|
3,868 |
93.70 |
XLON |
06-11-2026 |
14:05:30 |
00201593961TRLO1 |
|
3,876 |
93.68 |
XLON |
06-11-2026 |
14:06:22 |
00201594019TRLO1 |
|
4,202 |
93.76 |
XLON |
06-11-2026 |
14:07:53 |
00201594097TRLO1 |
|
3,825 |
93.74 |
XLON |
06-11-2026 |
14:12:13 |
00201594334TRLO1 |
|
61 |
93.74 |
XLON |
06-11-2026 |
14:12:13 |
00201594335TRLO1 |
|
1,045 |
93.68 |
XLON |
06-11-2026 |
14:12:45 |
00201594360TRLO1 |
|
1,500 |
93.68 |
XLON |
06-11-2026 |
14:12:45 |
00201594361TRLO1 |
|
1,551 |
93.68 |
XLON |
06-11-2026 |
14:12:45 |
00201594362TRLO1 |
|
1,698 |
93.66 |
XLON |
06-11-2026 |
14:12:49 |
00201594369TRLO1 |
|
1,326 |
93.66 |
XLON |
06-11-2026 |
14:12:49 |
00201594370TRLO1 |
|
673 |
93.66 |
XLON |
06-11-2026 |
14:12:49 |
00201594371TRLO1 |
|
4,186 |
93.86 |
XLON |
06-11-2026 |
14:15:04 |
00201594540TRLO1 |
|
4,321 |
93.82 |
XLON |
06-11-2026 |
14:15:14 |
00201594572TRLO1 |
|
4,174 |
93.86 |
XLON |
06-11-2026 |
14:18:55 |
00201594795TRLO1 |
|
3,840 |
94.16 |
XLON |
06-11-2026 |
14:23:23 |
00201595058TRLO1 |
|
3,842 |
94.16 |
XLON |
06-11-2026 |
14:27:26 |
00201595253TRLO1 |
|
4,445 |
94.30 |
XLON |
06-11-2026 |
14:30:01 |
00201595449TRLO1 |
|
4,241 |
94.22 |
XLON |
06-11-2026 |
14:30:10 |
00201595565TRLO1 |
|
1,717 |
94.16 |
XLON |
06-11-2026 |
14:30:23 |
00201595683TRLO1 |
|
2,133 |
94.16 |
XLON |
06-11-2026 |
14:30:23 |
00201595684TRLO1 |
|
1,947 |
94.32 |
XLON |
06-11-2026 |
14:31:31 |
00201596083TRLO1 |
|
2,395 |
94.32 |
XLON |
06-11-2026 |
14:31:31 |
00201596084TRLO1 |
|
4,474 |
94.26 |
XLON |
06-11-2026 |
14:31:33 |
00201596094TRLO1 |
|
4,305 |
94.56 |
XLON |
06-11-2026 |
14:33:03 |
00201596567TRLO1 |
|
4,397 |
94.48 |
XLON |
06-11-2026 |
14:33:15 |
00201596647TRLO1 |
|
4,036 |
94.40 |
XLON |
06-11-2026 |
14:33:20 |
00201596663TRLO1 |
|
4,343 |
94.38 |
XLON |
06-11-2026 |
14:33:26 |
00201596680TRLO1 |
|
3,876 |
94.40 |
XLON |
06-11-2026 |
14:34:05 |
00201596934TRLO1 |
|
3,702 |
94.50 |
XLON |
06-11-2026 |
14:35:16 |
00201597370TRLO1 |
|
4,468 |
94.50 |
XLON |
06-11-2026 |
14:36:01 |
00201597663TRLO1 |
|
3,869 |
94.50 |
XLON |
06-11-2026 |
14:36:04 |
00201597673TRLO1 |
|
4,320 |
94.44 |
XLON |
06-11-2026 |
14:36:06 |
00201597684TRLO1 |
|
4,178 |
94.42 |
XLON |
06-11-2026 |
14:36:17 |
00201597734TRLO1 |
|
1,014 |
94.34 |
XLON |
06-11-2026 |
14:36:21 |
00201597754TRLO1 |
|
3,083 |
94.34 |
XLON |
06-11-2026 |
14:36:21 |
00201597755TRLO1 |
|
132 |
94.34 |
XLON |
06-11-2026 |
14:36:21 |
00201597756TRLO1 |
|
3,282 |
94.42 |
XLON |
06-11-2026 |
14:36:51 |
00201597955TRLO1 |
|
888 |
94.42 |
XLON |
06-11-2026 |
14:36:55 |
00201597983TRLO1 |
|
2,700 |
94.46 |
XLON |
06-11-2026 |
14:37:30 |
00201598196TRLO1 |
|
1,287 |
94.46 |
XLON |
06-11-2026 |
14:37:30 |
00201598197TRLO1 |
|
4,205 |
94.68 |
XLON |
06-11-2026 |
14:37:46 |
00201598330TRLO1 |
|
1,108 |
94.82 |
XLON |
06-11-2026 |
14:37:47 |
00201598341TRLO1 |
|
2,927 |
94.82 |
XLON |
06-11-2026 |
14:37:47 |
00201598342TRLO1 |
|
4,222 |
94.94 |
XLON |
06-11-2026 |
14:38:06 |
00201598438TRLO1 |
|
4,103 |
94.86 |
XLON |
06-11-2026 |
14:38:08 |
00201598453TRLO1 |
|
4,054 |
94.88 |
XLON |
06-11-2026 |
14:38:42 |
00201598687TRLO1 |
|
4,427 |
94.80 |
XLON |
06-11-2026 |
14:38:55 |
00201598772TRLO1 |
|
4,035 |
95.04 |
XLON |
06-11-2026 |
14:40:03 |
00201599122TRLO1 |
|
3,757 |
94.98 |
XLON |
06-11-2026 |
14:40:04 |
00201599126TRLO1 |
|
4,184 |
95.02 |
XLON |
06-11-2026 |
14:41:47 |
00201599896TRLO1 |
|
4,235 |
94.98 |
XLON |
06-11-2026 |
14:42:09 |
00201599986TRLO1 |
|
3,968 |
94.94 |
XLON |
06-11-2026 |
14:42:21 |
00201600032TRLO1 |
|
3,745 |
95.00 |
XLON |
06-11-2026 |
14:43:03 |
00201600151TRLO1 |
|
4,292 |
94.96 |
XLON |
06-11-2026 |
14:43:19 |
00201600204TRLO1 |
|
4,407 |
95.04 |
XLON |
06-11-2026 |
14:43:40 |
00201600274TRLO1 |
|
3,785 |
95.00 |
XLON |
06-11-2026 |
14:44:05 |
00201600377TRLO1 |
|
3,911 |
94.98 |
XLON |
06-11-2026 |
14:44:25 |
00201600456TRLO1 |
|
3,786 |
94.96 |
XLON |
06-11-2026 |
14:45:12 |
00201600617TRLO1 |
|
3,700 |
95.02 |
XLON |
06-11-2026 |
14:46:53 |
00201600965TRLO1 |
|
1,785 |
95.02 |
XLON |
06-11-2026 |
14:48:15 |
00201601244TRLO1 |
|
2,331 |
95.02 |
XLON |
06-11-2026 |
14:48:15 |
00201601245TRLO1 |
|
1,497 |
95.14 |
XLON |
06-11-2026 |
14:49:26 |
00201601518TRLO1 |
|
2,872 |
95.14 |
XLON |
06-11-2026 |
14:49:26 |
00201601519TRLO1 |
|
4,307 |
95.20 |
XLON |
06-11-2026 |
14:50:36 |
00201601677TRLO1 |
|
3,976 |
95.20 |
XLON |
06-11-2026 |
14:51:08 |
00201601791TRLO1 |
|
3,812 |
95.26 |
XLON |
06-11-2026 |
14:51:59 |
00201602010TRLO1 |
|
4,121 |
95.20 |
XLON |
06-11-2026 |
14:52:43 |
00201602184TRLO1 |
|
3,742 |
95.40 |
XLON |
06-11-2026 |
14:54:00 |
00201602427TRLO1 |
|
4,159 |
95.34 |
XLON |
06-11-2026 |
14:54:50 |
00201602598TRLO1 |
|
4,078 |
95.40 |
XLON |
06-11-2026 |
14:57:40 |
00201603168TRLO1 |
|
3,576 |
95.46 |
XLON |
06-11-2026 |
14:58:43 |
00201603339TRLO1 |
|
796 |
95.46 |
XLON |
06-11-2026 |
14:58:43 |
00201603340TRLO1 |
|
3,821 |
95.42 |
XLON |
06-11-2026 |
14:59:14 |
00201603414TRLO1 |
|
1,776 |
95.52 |
XLON |
06-11-2026 |
15:00:40 |
00201603717TRLO1 |
|
2,336 |
95.52 |
XLON |
06-11-2026 |
15:00:40 |
00201603718TRLO1 |
|
4,502 |
95.58 |
XLON |
06-11-2026 |
15:00:56 |
00201603771TRLO1 |
|
2,112 |
95.62 |
XLON |
06-11-2026 |
15:01:19 |
00201603889TRLO1 |
|
1,784 |
95.62 |
XLON |
06-11-2026 |
15:01:19 |
00201603890TRLO1 |
|
3,869 |
95.58 |
XLON |
06-11-2026 |
15:01:30 |
00201603937TRLO1 |
|
4,387 |
95.46 |
XLON |
06-11-2026 |
15:01:32 |
00201603941TRLO1 |
|
4,070 |
95.40 |
XLON |
06-11-2026 |
15:01:45 |
00201604007TRLO1 |
|
2,803 |
95.36 |
XLON |
06-11-2026 |
15:01:48 |
00201604015TRLO1 |
|
1,623 |
95.36 |
XLON |
06-11-2026 |
15:01:48 |
00201604016TRLO1 |
|
4,352 |
95.32 |
XLON |
06-11-2026 |
15:02:03 |
00201604117TRLO1 |
|
4,454 |
95.20 |
XLON |
06-11-2026 |
15:02:04 |
00201604121TRLO1 |
|
3,776 |
95.12 |
XLON |
06-11-2026 |
15:02:46 |
00201604258TRLO1 |
|
4,105 |
95.06 |
XLON |
06-11-2026 |
15:03:20 |
00201604325TRLO1 |
|
1,491 |
95.08 |
XLON |
06-11-2026 |
15:03:20 |
00201604326TRLO1 |
|
2,931 |
95.08 |
XLON |
06-11-2026 |
15:03:20 |
00201604327TRLO1 |
|
4,435 |
95.22 |
XLON |
06-11-2026 |
15:04:02 |
00201604411TRLO1 |
|
558 |
95.16 |
XLON |
06-11-2026 |
15:04:32 |
00201604476TRLO1 |
|
3,375 |
95.16 |
XLON |
06-11-2026 |
15:04:32 |
00201604477TRLO1 |
|
4,390 |
95.20 |
XLON |
06-11-2026 |
15:05:00 |
00201604568TRLO1 |
|
4,151 |
95.28 |
XLON |
06-11-2026 |
15:05:55 |
00201604721TRLO1 |
|
4,175 |
95.24 |
XLON |
06-11-2026 |
15:06:05 |
00201604761TRLO1 |
|
1,649 |
95.20 |
XLON |
06-11-2026 |
15:06:33 |
00201604840TRLO1 |
|
2,257 |
95.20 |
XLON |
06-11-2026 |
15:06:33 |
00201604841TRLO1 |
|
3,149 |
95.20 |
XLON |
06-11-2026 |
15:06:51 |
00201604941TRLO1 |
|
787 |
95.20 |
XLON |
06-11-2026 |
15:06:51 |
00201604942TRLO1 |
|
4,178 |
95.26 |
XLON |
06-11-2026 |
15:09:25 |
00201605403TRLO1 |
|
4,346 |
95.28 |
XLON |
06-11-2026 |
15:09:37 |
00201605439TRLO1 |
|
3,811 |
95.42 |
XLON |
06-11-2026 |
15:12:35 |
00201606142TRLO1 |
|
1,992 |
95.74 |
XLON |
06-11-2026 |
15:16:17 |
00201606889TRLO1 |
|
1,813 |
95.74 |
XLON |
06-11-2026 |
15:16:17 |
00201606890TRLO1 |
|
3,931 |
95.74 |
XLON |
06-11-2026 |
15:18:05 |
00201607183TRLO1 |
|
4,241 |
95.78 |
XLON |
06-11-2026 |
15:20:34 |
00201607600TRLO1 |
|
3,729 |
95.70 |
XLON |
06-11-2026 |
15:20:55 |
00201607696TRLO1 |
|
4,433 |
95.72 |
XLON |
06-11-2026 |
15:23:29 |
00201608101TRLO1 |
|
4,335 |
95.68 |
XLON |
06-11-2026 |
15:23:41 |
00201608117TRLO1 |
|
2,556 |
95.64 |
XLON |
06-11-2026 |
15:23:46 |
00201608142TRLO1 |
|
1,567 |
95.64 |
XLON |
06-11-2026 |
15:23:46 |
00201608143TRLO1 |
|
3,934 |
95.72 |
XLON |
06-11-2026 |
15:24:39 |
00201608277TRLO1 |
|
3,761 |
95.68 |
XLON |
06-11-2026 |
15:26:00 |
00201608486TRLO1 |
|
2,967 |
95.62 |
XLON |
06-11-2026 |
15:26:47 |
00201608598TRLO1 |
|
1,364 |
95.62 |
XLON |
06-11-2026 |
15:26:47 |
00201608599TRLO1 |
|
1,879 |
95.58 |
XLON |
06-11-2026 |
15:26:49 |
00201608608TRLO1 |
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 |
|