Morgan Sindall Group plc
(“Morgan Sindall” or the “Company”)
Transaction in Own Shares
Morgan Sindall Group plc (“Morgan Sindall” or the “Company”) announces that, in accordance with the terms of the share buyback programme (the “Buyback”) announced on 5th November 2026, from 5th November 2026 up to and including 6th November 2026 the Company has purchased the following number of ordinary shares of 5 pence each (the “Ordinary Shares”) through Deutsche Bank AG, London branch (trading for these purposes as Deutsche Numis) (“Deutsche Numis”).
|
Date of purchase |
Aggregate number of Ordinary Shares purchased |
Volume weighted average price paid per Ordinary Share (GBp) |
Highest price paid per Ordinary Share (GBp) |
Lowest price paid per Ordinary Share (GBp) |
Trading venue
|
|
05/11/26 |
7,000 |
4,294.9471 |
4,296.00 |
4,286.00 |
XLON |
|
06/11/26 |
9,000 |
4,255.5213 |
4,306.00 |
4,220.00 |
XLON |
The purchased Ordinary Shares will be cancelled.
Following settlement and cancellation of the above purchased Ordinary Shares, the Company's total number of ordinary shares in issue shall be 48,716,963 Ordinary Shares, representing 48,716,963 total voting rights in the Company.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), the table below contains detailed information on the individual trades made by Deutsche Numis on behalf of Morgan Sindall as part of the Buyback.
For further information, please contact:
Morgan Sindall Group plc
Lisa Minns, General Counsel & Company Secretary
Tel: +44 (0) 20 7307 9200
Aggregated information on Ordinary Shares purchased during the Buyback to date:
|
Venue |
Aggregate number of Ordinary Shares purchased |
Highest price paid per Ordinary Share (GBp) |
Lowest price paid per Ordinary Share (GBp) |
Volume weighted average price paid per Ordinary Share (GBp) |
|
London Stock Exchange |
16,000 |
4,306.00 |
4,220.00 |
4,272.7701 |
Individual transactions:
|
Date |
Number of Ordinary Shares purchased |
Transaction price per Ordinary Share (GBp) |
Time of transaction (UK Time) |
Transaction reference number |
Trading venue |
|
05/11/2026 |
51 |
4296.00 |
15:27:20 |
00083722050TRLO0 |
XLON |
|
05/11/2026 |
51 |
4296.00 |
15:27:20 |
00083722049TRLO0 |
XLON |
|
05/11/2026 |
60 |
4296.00 |
15:27:20 |
00083722048TRLO0 |
XLON |
|
05/11/2026 |
52 |
4296.00 |
15:27:20 |
00083722047TRLO0 |
XLON |
|
05/11/2026 |
53 |
4296.00 |
15:27:20 |
00083722046TRLO0 |
XLON |
|
05/11/2026 |
57 |
4296.00 |
15:27:20 |
00083722045TRLO0 |
XLON |
|
05/11/2026 |
54 |
4296.00 |
15:27:20 |
00083722044TRLO0 |
XLON |
|
05/11/2026 |
53 |
4296.00 |
15:27:20 |
00083722043TRLO0 |
XLON |
|
05/11/2026 |
54 |
4296.00 |
15:27:20 |
00083722042TRLO0 |
XLON |
|
05/11/2026 |
100 |
4296.00 |
15:27:20 |
00083722041TRLO0 |
XLON |
|
05/11/2026 |
50 |
4296.00 |
15:27:20 |
00083722040TRLO0 |
XLON |
|
05/11/2026 |
56 |
4296.00 |
15:27:20 |
00083722037TRLO0 |
XLON |
|
05/11/2026 |
52 |
4296.00 |
15:27:20 |
00083722036TRLO0 |
XLON |
|
05/11/2026 |
52 |
4296.00 |
15:27:20 |
00083722035TRLO0 |
XLON |
|
05/11/2026 |
60 |
4296.00 |
15:27:20 |
00083722034TRLO0 |
XLON |
|
05/11/2026 |
70 |
4296.00 |
15:27:20 |
00083722033TRLO0 |
XLON |
|
05/11/2026 |
86 |
4296.00 |
15:27:20 |
00083722032TRLO0 |
XLON |
|
05/11/2026 |
86 |
4296.00 |
15:27:20 |
00083722031TRLO0 |
XLON |
|
05/11/2026 |
53 |
4296.00 |
15:27:20 |
00083722051TRLO0 |
XLON |
|
05/11/2026 |
49 |
4296.00 |
15:46:10 |
00083723431TRLO0 |
XLON |
|
05/11/2026 |
57 |
4296.00 |
15:46:10 |
00083723430TRLO0 |
XLON |
|
05/11/2026 |
59 |
4296.00 |
15:46:10 |
00083723429TRLO0 |
XLON |
|
05/11/2026 |
58 |
4296.00 |
15:46:10 |
00083723428TRLO0 |
XLON |
|
05/11/2026 |
53 |
4296.00 |
15:46:10 |
00083723427TRLO0 |
XLON |
|
05/11/2026 |
59 |
4296.00 |
15:46:10 |
00083723426TRLO0 |
XLON |
|
05/11/2026 |
60 |
4296.00 |
15:46:10 |
00083723425TRLO0 |
XLON |
|
05/11/2026 |
58 |
4296.00 |
15:50:26 |
00083723848TRLO0 |
XLON |
|
05/11/2026 |
60 |
4296.00 |
15:50:26 |
00083723847TRLO0 |
XLON |
|
05/11/2026 |
60 |
4292.00 |
15:51:31 |
00083723965TRLO0 |
XLON |
|
05/11/2026 |
60 |
4288.00 |
15:52:03 |
00083724084TRLO0 |
XLON |
|
05/11/2026 |
51 |
4288.00 |
15:52:03 |
00083724083TRLO0 |
XLON |
|
05/11/2026 |
53 |
4296.00 |
16:00:05 |
00083724853TRLO0 |
XLON |
|
05/11/2026 |
58 |
4296.00 |
16:00:05 |
00083724854TRLO0 |
XLON |
|
05/11/2026 |
57 |
4296.00 |
16:00:05 |
00083724855TRLO0 |
XLON |
|
05/11/2026 |
116 |
4292.00 |
16:00:15 |
00083724863TRLO0 |
XLON |
|
05/11/2026 |
99 |
4290.00 |
16:00:32 |
00083724985TRLO0 |
XLON |
|
05/11/2026 |
60 |
4292.00 |
16:04:43 |
00083725392TRLO0 |
XLON |
|
05/11/2026 |
53 |
4292.00 |
16:04:43 |
00083725391TRLO0 |
XLON |
|
05/11/2026 |
99 |
4288.00 |
16:05:36 |
00083725480TRLO0 |
XLON |
|
05/11/2026 |
55 |
4286.00 |
16:09:24 |
00083725819TRLO0 |
XLON |
|
05/11/2026 |
32 |
4286.00 |
16:09:24 |
00083725818TRLO0 |
XLON |
|
05/11/2026 |
19 |
4286.00 |
16:09:24 |
00083725817TRLO0 |
XLON |
|
05/11/2026 |
56 |
4288.00 |
16:11:02 |
00083726004TRLO0 |
XLON |
|
05/11/2026 |
83 |
4288.00 |
16:11:02 |
00083726005TRLO0 |
XLON |
|
05/11/2026 |
112 |
4292.00 |
16:12:10 |
00083726183TRLO0 |
XLON |
|
05/11/2026 |
67 |
4292.00 |
16:12:10 |
00083726184TRLO0 |
XLON |
|
05/11/2026 |
91 |
4288.00 |
16:12:24 |
00083726195TRLO0 |
XLON |
|
05/11/2026 |
74 |
4296.00 |
16:15:28 |
00083726403TRLO0 |
XLON |
|
05/11/2026 |
460 |
4296.00 |
16:15:28 |
00083726404TRLO0 |
XLON |
|
05/11/2026 |
307 |
4296.00 |
16:15:28 |
00083726405TRLO0 |
XLON |
|
05/11/2026 |
54 |
4290.00 |
16:16:56 |
00083726492TRLO0 |
XLON |
|
05/11/2026 |
3161 |
4296.00 |
16:19:19 |
00083726732TRLO0 |
XLON |
|
06/11/2026 |
67 |
4222.00 |
08:04:39 |
00083728922TRLO0 |
XLON |
|
06/11/2026 |
50 |
4248.00 |
08:09:17 |
00083729438TRLO0 |
XLON |
|
06/11/2026 |
52 |
4248.00 |
08:09:17 |
00083729437TRLO0 |
XLON |
|
06/11/2026 |
55 |
4266.00 |
08:16:39 |
00083730710TRLO0 |
XLON |
|
06/11/2026 |
55 |
4266.00 |
08:16:39 |
00083730709TRLO0 |
XLON |
|
06/11/2026 |
57 |
4254.00 |
08:17:47 |
00083730833TRLO0 |
XLON |
|
06/11/2026 |
56 |
4254.00 |
08:21:02 |
00083731180TRLO0 |
XLON |
|
06/11/2026 |
56 |
4254.00 |
08:24:22 |
00083731367TRLO0 |
XLON |
|
06/11/2026 |
52 |
4244.00 |
08:28:29 |
00083731683TRLO0 |
XLON |
|
06/11/2026 |
13 |
4244.00 |
08:34:46 |
00083732328TRLO0 |
XLON |
|
06/11/2026 |
43 |
4244.00 |
08:35:18 |
00083732347TRLO0 |
XLON |
|
06/11/2026 |
54 |
4258.00 |
08:45:03 |
00083732846TRLO0 |
XLON |
|
06/11/2026 |
50 |
4258.00 |
08:47:39 |
00083732967TRLO0 |
XLON |
|
06/11/2026 |
55 |
4260.00 |
08:51:58 |
00083733122TRLO0 |
XLON |
|
06/11/2026 |
52 |
4258.00 |
08:56:10 |
00083733309TRLO0 |
XLON |
|
06/11/2026 |
53 |
4254.00 |
08:56:19 |
00083733323TRLO0 |
XLON |
|
06/11/2026 |
25 |
4254.00 |
09:00:08 |
00083733542TRLO0 |
XLON |
|
06/11/2026 |
27 |
4254.00 |
09:00:08 |
00083733541TRLO0 |
XLON |
|
06/11/2026 |
49 |
4254.00 |
09:05:01 |
00083733828TRLO0 |
XLON |
|
06/11/2026 |
61 |
4252.00 |
09:05:02 |
00083733829TRLO0 |
XLON |
|
06/11/2026 |
56 |
4280.00 |
09:13:39 |
00083734178TRLO0 |
XLON |
|
06/11/2026 |
53 |
4280.00 |
09:13:39 |
00083734179TRLO0 |
XLON |
|
06/11/2026 |
57 |
4276.00 |
09:13:39 |
00083734180TRLO0 |
XLON |
|
06/11/2026 |
51 |
4280.00 |
09:20:57 |
00083734465TRLO0 |
XLON |
|
06/11/2026 |
2 |
4280.00 |
09:25:14 |
00083734708TRLO0 |
XLON |
|
06/11/2026 |
49 |
4280.00 |
09:29:36 |
00083734787TRLO0 |
XLON |
|
06/11/2026 |
50 |
4282.00 |
09:29:36 |
00083734786TRLO0 |
XLON |
|
06/11/2026 |
5 |
4282.00 |
09:29:36 |
00083734785TRLO0 |
XLON |
|
06/11/2026 |
60 |
4284.00 |
09:32:41 |
00083734922TRLO0 |
XLON |
|
06/11/2026 |
60 |
4276.00 |
09:33:12 |
00083734966TRLO0 |
XLON |
|
06/11/2026 |
49 |
4286.00 |
09:41:04 |
00083735169TRLO0 |
XLON |
|
06/11/2026 |
61 |
4280.00 |
09:41:14 |
00083735212TRLO0 |
XLON |
|
06/11/2026 |
10 |
4266.00 |
09:43:56 |
00083735325TRLO0 |
XLON |
|
06/11/2026 |
1 |
4270.00 |
09:47:39 |
00083735571TRLO0 |
XLON |
|
06/11/2026 |
54 |
4272.00 |
09:49:04 |
00083735645TRLO0 |
XLON |
|
06/11/2026 |
56 |
4260.00 |
09:51:30 |
00083735712TRLO0 |
XLON |
|
06/11/2026 |
2 |
4254.00 |
09:58:40 |
00083735956TRLO0 |
XLON |
|
06/11/2026 |
15 |
4254.00 |
09:59:03 |
00083735987TRLO0 |
XLON |
|
06/11/2026 |
35 |
4254.00 |
09:59:03 |
00083735986TRLO0 |
XLON |
|
06/11/2026 |
48 |
4254.00 |
09:59:03 |
00083735985TRLO0 |
XLON |
|
06/11/2026 |
56 |
4250.00 |
09:59:04 |
00083735988TRLO0 |
XLON |
|
06/11/2026 |
2 |
4240.00 |
10:02:30 |
00083736113TRLO0 |
XLON |
|
06/11/2026 |
23 |
4240.00 |
10:03:13 |
00083736152TRLO0 |
XLON |
|
06/11/2026 |
1 |
4240.00 |
10:04:08 |
00083736184TRLO0 |
XLON |
|
06/11/2026 |
23 |
4240.00 |
10:04:42 |
00083736193TRLO0 |
XLON |
|
06/11/2026 |
13 |
4234.00 |
10:09:39 |
00083736408TRLO0 |
XLON |
|
06/11/2026 |
44 |
4234.00 |
10:10:45 |
00083736463TRLO0 |
XLON |
|
06/11/2026 |
53 |
4228.00 |
10:11:27 |
00083736491TRLO0 |
XLON |
|
06/11/2026 |
51 |
4238.00 |
10:21:42 |
00083736855TRLO0 |
XLON |
|
06/11/2026 |
10 |
4236.00 |
10:21:59 |
00083736859TRLO0 |
XLON |
|
06/11/2026 |
41 |
4236.00 |
10:22:10 |
00083736875TRLO0 |
XLON |
|
06/11/2026 |
51 |
4234.00 |
10:24:17 |
00083736935TRLO0 |
XLON |
|
06/11/2026 |
58 |
4236.00 |
10:30:42 |
00083737224TRLO0 |
XLON |
|
06/11/2026 |
55 |
4238.00 |
10:34:03 |
00083737360TRLO0 |
XLON |
|
06/11/2026 |
2 |
4238.00 |
10:41:16 |
00083737538TRLO0 |
XLON |
|
06/11/2026 |
55 |
4238.00 |
10:41:29 |
00083737564TRLO0 |
XLON |
|
06/11/2026 |
59 |
4232.00 |
10:48:48 |
00083738144TRLO0 |
XLON |
|
06/11/2026 |
54 |
4232.00 |
10:54:41 |
00083738413TRLO0 |
XLON |
|
06/11/2026 |
58 |
4232.00 |
10:55:12 |
00083738430TRLO0 |
XLON |
|
06/11/2026 |
55 |
4228.00 |
10:59:04 |
00083738573TRLO0 |
XLON |
|
06/11/2026 |
50 |
4220.00 |
11:08:17 |
00083739113TRLO0 |
XLON |
|
06/11/2026 |
60 |
4220.00 |
11:08:20 |
00083739127TRLO0 |
XLON |
|
06/11/2026 |
52 |
4220.00 |
11:08:51 |
00083739177TRLO0 |
XLON |
|
06/11/2026 |
31 |
4226.00 |
11:13:11 |
00083739504TRLO0 |
XLON |
|
06/11/2026 |
32 |
4222.00 |
11:15:56 |
00083739623TRLO0 |
XLON |
|
06/11/2026 |
28 |
4222.00 |
11:15:56 |
00083739622TRLO0 |
XLON |
|
06/11/2026 |
50 |
4222.00 |
11:20:00 |
00083739739TRLO0 |
XLON |
|
06/11/2026 |
54 |
4224.00 |
11:20:00 |
00083739738TRLO0 |
XLON |
|
06/11/2026 |
47 |
4222.00 |
11:20:01 |
00083739758TRLO0 |
XLON |
|
06/11/2026 |
82 |
4222.00 |
11:20:01 |
00083739759TRLO0 |
XLON |
|
06/11/2026 |
57 |
4230.00 |
11:21:52 |
00083739843TRLO0 |
XLON |
|
06/11/2026 |
57 |
4232.00 |
11:32:07 |
00083740145TRLO0 |
XLON |
|
06/11/2026 |
51 |
4232.00 |
11:32:07 |
00083740144TRLO0 |
XLON |
|
06/11/2026 |
46 |
4234.00 |
11:41:23 |
00083740511TRLO0 |
XLON |
|
06/11/2026 |
59 |
4232.00 |
11:47:18 |
00083740838TRLO0 |
XLON |
|
06/11/2026 |
103 |
4246.00 |
11:50:50 |
00083741127TRLO0 |
XLON |
|
06/11/2026 |
9 |
4246.00 |
11:50:50 |
00083741129TRLO0 |
XLON |
|
06/11/2026 |
48 |
4246.00 |
11:50:50 |
00083741128TRLO0 |
XLON |
|
06/11/2026 |
18 |
4254.00 |
11:56:12 |
00083741405TRLO0 |
XLON |
|
06/11/2026 |
41 |
4254.00 |
11:56:12 |
00083741404TRLO0 |
XLON |
|
06/11/2026 |
59 |
4254.00 |
11:56:12 |
00083741403TRLO0 |
XLON |
|
06/11/2026 |
1 |
4248.00 |
12:04:52 |
00083741783TRLO0 |
XLON |
|
06/11/2026 |
74 |
4248.00 |
12:04:52 |
00083741784TRLO0 |
XLON |
|
06/11/2026 |
60 |
4254.00 |
12:09:13 |
00083741953TRLO0 |
XLON |
|
06/11/2026 |
11 |
4250.00 |
12:10:02 |
00083741964TRLO0 |
XLON |
|
06/11/2026 |
48 |
4250.00 |
12:10:02 |
00083741965TRLO0 |
XLON |
|
06/11/2026 |
51 |
4248.00 |
12:17:58 |
00083742054TRLO0 |
XLON |
|
06/11/2026 |
39 |
4244.00 |
12:18:41 |
00083742061TRLO0 |
XLON |
|
06/11/2026 |
60 |
4244.00 |
12:18:42 |
00083742063TRLO0 |
XLON |
|
06/11/2026 |
34 |
4244.00 |
12:18:42 |
00083742062TRLO0 |
XLON |
|
06/11/2026 |
51 |
4232.00 |
12:19:14 |
00083742067TRLO0 |
XLON |
|
06/11/2026 |
112 |
4236.00 |
12:19:14 |
00083742068TRLO0 |
XLON |
|
06/11/2026 |
55 |
4232.00 |
12:19:28 |
00083742071TRLO0 |
XLON |
|
06/11/2026 |
58 |
4228.00 |
12:19:28 |
00083742072TRLO0 |
XLON |
|
06/11/2026 |
51 |
4226.00 |
12:19:28 |
00083742073TRLO0 |
XLON |
|
06/11/2026 |
23 |
4226.00 |
12:19:31 |
00083742095TRLO0 |
XLON |
|
06/11/2026 |
29 |
4226.00 |
12:19:31 |
00083742094TRLO0 |
XLON |
|
06/11/2026 |
59 |
4226.00 |
12:19:31 |
00083742111TRLO0 |
XLON |
|
06/11/2026 |
52 |
4226.00 |
12:19:31 |
00083742123TRLO0 |
XLON |
|
06/11/2026 |
57 |
4226.00 |
12:19:32 |
00083742134TRLO0 |
XLON |
|
06/11/2026 |
33 |
4226.00 |
12:19:32 |
00083742159TRLO0 |
XLON |
|
06/11/2026 |
25 |
4226.00 |
12:19:32 |
00083742161TRLO0 |
XLON |
|
06/11/2026 |
57 |
4222.00 |
12:19:33 |
00083742163TRLO0 |
XLON |
|
06/11/2026 |
62 |
4220.00 |
12:19:34 |
00083742164TRLO0 |
XLON |
|
06/11/2026 |
42 |
4236.00 |
12:23:20 |
00083742213TRLO0 |
XLON |
|
06/11/2026 |
36 |
4236.00 |
12:23:20 |
00083742214TRLO0 |
XLON |
|
06/11/2026 |
13 |
4236.00 |
12:23:20 |
00083742215TRLO0 |
XLON |
|
06/11/2026 |
41 |
4242.00 |
12:28:42 |
00083742316TRLO0 |
XLON |
|
06/11/2026 |
25 |
4242.00 |
12:28:42 |
00083742315TRLO0 |
XLON |
|
06/11/2026 |
53 |
4240.00 |
12:32:17 |
00083742387TRLO0 |
XLON |
|
06/11/2026 |
14 |
4238.00 |
12:32:17 |
00083742388TRLO0 |
XLON |
|
06/11/2026 |
39 |
4238.00 |
12:32:17 |
00083742389TRLO0 |
XLON |
|
06/11/2026 |
50 |
4240.00 |
12:39:57 |
00083742445TRLO0 |
XLON |
|
06/11/2026 |
49 |
4242.00 |
12:42:34 |
00083742482TRLO0 |
XLON |
|
06/11/2026 |
1 |
4246.00 |
12:51:04 |
00083742564TRLO0 |
XLON |
|
06/11/2026 |
101 |
4246.00 |
12:51:04 |
00083742565TRLO0 |
XLON |
|
06/11/2026 |
52 |
4246.00 |
12:52:21 |
00083742595TRLO0 |
XLON |
|
06/11/2026 |
54 |
4244.00 |
12:54:48 |
00083742621TRLO0 |
XLON |
|
06/11/2026 |
46 |
4244.00 |
12:54:48 |
00083742620TRLO0 |
XLON |
|
06/11/2026 |
3 |
4244.00 |
12:54:48 |
00083742619TRLO0 |
XLON |
|
06/11/2026 |
57 |
4240.00 |
12:55:55 |
00083742632TRLO0 |
XLON |
|
06/11/2026 |
2 |
4238.00 |
13:12:24 |
00083742966TRLO0 |
XLON |
|
06/11/2026 |
53 |
4238.00 |
13:12:24 |
00083742967TRLO0 |
XLON |
|
06/11/2026 |
51 |
4252.00 |
13:25:08 |
00083743378TRLO0 |
XLON |
|
06/11/2026 |
52 |
4250.00 |
13:33:00 |
00083743708TRLO0 |
XLON |
|
06/11/2026 |
52 |
4248.00 |
13:33:00 |
00083743709TRLO0 |
XLON |
|
06/11/2026 |
52 |
4248.00 |
13:35:47 |
00083743907TRLO0 |
XLON |
|
06/11/2026 |
57 |
4256.00 |
13:40:11 |
00083744009TRLO0 |
XLON |
|
06/11/2026 |
1 |
4256.00 |
13:41:55 |
00083744031TRLO0 |
XLON |
|
06/11/2026 |
20 |
4256.00 |
13:42:41 |
00083744066TRLO0 |
XLON |
|
06/11/2026 |
13 |
4256.00 |
13:42:41 |
00083744065TRLO0 |
XLON |
|
06/11/2026 |
22 |
4256.00 |
13:42:41 |
00083744064TRLO0 |
XLON |
|
06/11/2026 |
50 |
4252.00 |
13:42:54 |
00083744072TRLO0 |
XLON |
|
06/11/2026 |
47 |
4252.00 |
13:42:54 |
00083744074TRLO0 |
XLON |
|
06/11/2026 |
13 |
4252.00 |
13:42:54 |
00083744073TRLO0 |
XLON |
|
06/11/2026 |
37 |
4248.00 |
13:54:51 |
00083744319TRLO0 |
XLON |
|
06/11/2026 |
13 |
4248.00 |
13:54:51 |
00083744320TRLO0 |
XLON |
|
06/11/2026 |
10 |
4244.00 |
13:59:37 |
00083744387TRLO0 |
XLON |
|
06/11/2026 |
11 |
4244.00 |
14:00:19 |
00083744401TRLO0 |
XLON |
|
06/11/2026 |
11 |
4244.00 |
14:01:29 |
00083744425TRLO0 |
XLON |
|
06/11/2026 |
12 |
4244.00 |
14:01:59 |
00083744471TRLO0 |
XLON |
|
06/11/2026 |
55 |
4244.00 |
14:05:43 |
00083744544TRLO0 |
XLON |
|
06/11/2026 |
15 |
4244.00 |
14:05:43 |
00083744543TRLO0 |
XLON |
|
06/11/2026 |
57 |
4240.00 |
14:10:58 |
00083744611TRLO0 |
XLON |
|
06/11/2026 |
14 |
4244.00 |
14:22:43 |
00083745275TRLO0 |
XLON |
|
06/11/2026 |
10 |
4244.00 |
14:23:43 |
00083745293TRLO0 |
XLON |
|
06/11/2026 |
11 |
4244.00 |
14:24:33 |
00083745334TRLO0 |
XLON |
|
06/11/2026 |
17 |
4244.00 |
14:24:55 |
00083745338TRLO0 |
XLON |
|
06/11/2026 |
7 |
4252.00 |
14:29:39 |
00083745482TRLO0 |
XLON |
|
06/11/2026 |
57 |
4262.00 |
14:32:42 |
00083745731TRLO0 |
XLON |
|
06/11/2026 |
24 |
4260.00 |
14:33:11 |
00083745747TRLO0 |
XLON |
|
06/11/2026 |
36 |
4260.00 |
14:33:11 |
00083745746TRLO0 |
XLON |
|
06/11/2026 |
58 |
4256.00 |
14:36:28 |
00083745913TRLO0 |
XLON |
|
06/11/2026 |
52 |
4254.00 |
14:36:34 |
00083745922TRLO0 |
XLON |
|
06/11/2026 |
56 |
4272.00 |
14:40:39 |
00083746193TRLO0 |
XLON |
|
06/11/2026 |
53 |
4268.00 |
14:41:01 |
00083746212TRLO0 |
XLON |
|
06/11/2026 |
54 |
4266.00 |
14:41:13 |
00083746258TRLO0 |
XLON |
|
06/11/2026 |
57 |
4262.00 |
14:43:04 |
00083746350TRLO0 |
XLON |
|
06/11/2026 |
54 |
4272.00 |
14:48:19 |
00083746691TRLO0 |
XLON |
|
06/11/2026 |
65 |
4272.00 |
14:49:22 |
00083746740TRLO0 |
XLON |
|
06/11/2026 |
58 |
4270.00 |
14:50:30 |
00083746839TRLO0 |
XLON |
|
06/11/2026 |
31 |
4270.00 |
14:50:31 |
00083746840TRLO0 |
XLON |
|
06/11/2026 |
4 |
4270.00 |
14:51:59 |
00083746969TRLO0 |
XLON |
|
06/11/2026 |
45 |
4270.00 |
14:52:53 |
00083747011TRLO0 |
XLON |
|
06/11/2026 |
50 |
4270.00 |
14:54:33 |
00083747082TRLO0 |
XLON |
|
06/11/2026 |
25 |
4268.00 |
14:54:33 |
00083747083TRLO0 |
XLON |
|
06/11/2026 |
49 |
4262.00 |
14:56:12 |
00083747191TRLO0 |
XLON |
|
06/11/2026 |
58 |
4266.00 |
15:02:47 |
00083747602TRLO0 |
XLON |
|
06/11/2026 |
60 |
4262.00 |
15:03:37 |
00083747641TRLO0 |
XLON |
|
06/11/2026 |
56 |
4262.00 |
15:03:37 |
00083747640TRLO0 |
XLON |
|
06/11/2026 |
55 |
4260.00 |
15:06:48 |
00083747808TRLO0 |
XLON |
|
06/11/2026 |
7 |
4260.00 |
15:06:48 |
00083747810TRLO0 |
XLON |
|
06/11/2026 |
48 |
4260.00 |
15:06:48 |
00083747809TRLO0 |
XLON |
|
06/11/2026 |
53 |
4262.00 |
15:11:26 |
00083748162TRLO0 |
XLON |
|
06/11/2026 |
90 |
4278.00 |
15:17:40 |
00083748502TRLO0 |
XLON |
|
06/11/2026 |
55 |
4286.00 |
15:23:45 |
00083748774TRLO0 |
XLON |
|
06/11/2026 |
58 |
4286.00 |
15:25:31 |
00083748846TRLO0 |
XLON |
|
06/11/2026 |
8 |
4284.00 |
15:25:31 |
00083748847TRLO0 |
XLON |
|
06/11/2026 |
58 |
4286.00 |
15:27:02 |
00083748955TRLO0 |
XLON |
|
06/11/2026 |
59 |
4284.00 |
15:28:06 |
00083749088TRLO0 |
XLON |
|
06/11/2026 |
48 |
4284.00 |
15:28:06 |
00083749087TRLO0 |
XLON |
|
06/11/2026 |
33 |
4292.00 |
15:31:22 |
00083749387TRLO0 |
XLON |
|
06/11/2026 |
56 |
4290.00 |
15:31:58 |
00083749412TRLO0 |
XLON |
|
06/11/2026 |
20 |
4288.00 |
15:31:59 |
00083749413TRLO0 |
XLON |
|
06/11/2026 |
29 |
4288.00 |
15:32:16 |
00083749453TRLO0 |
XLON |
|
06/11/2026 |
49 |
4286.00 |
15:32:16 |
00083749454TRLO0 |
XLON |
|
06/11/2026 |
50 |
4286.00 |
15:32:16 |
00083749455TRLO0 |
XLON |
|
06/11/2026 |
55 |
4280.00 |
15:35:19 |
00083749638TRLO0 |
XLON |
|
06/11/2026 |
60 |
4276.00 |
15:39:12 |
00083750032TRLO0 |
XLON |
|
06/11/2026 |
59 |
4280.00 |
15:41:06 |
00083750143TRLO0 |
XLON |
|
06/11/2026 |
56 |
4276.00 |
15:41:31 |
00083750166TRLO0 |
XLON |
|
06/11/2026 |
55 |
4284.00 |
15:45:12 |
00083750313TRLO0 |
XLON |
|
06/11/2026 |
19 |
4292.00 |
15:50:01 |
00083750628TRLO0 |
XLON |
|
06/11/2026 |
21 |
4292.00 |
15:50:01 |
00083750627TRLO0 |
XLON |
|
06/11/2026 |
53 |
4292.00 |
15:51:25 |
00083750690TRLO0 |
XLON |
|
06/11/2026 |
50 |
4292.00 |
15:51:25 |
00083750689TRLO0 |
XLON |
|
06/11/2026 |
51 |
4292.00 |
15:52:26 |
00083750724TRLO0 |
XLON |
|
06/11/2026 |
20 |
4292.00 |
15:52:26 |
00083750726TRLO0 |
XLON |
|
06/11/2026 |
4 |
4292.00 |
15:52:26 |
00083750725TRLO0 |
XLON |
|
06/11/2026 |
48 |
4292.00 |
15:53:43 |
00083750812TRLO0 |
XLON |
|
06/11/2026 |
58 |
4292.00 |
15:55:09 |
00083750918TRLO0 |
XLON |
|
06/11/2026 |
78 |
4290.00 |
15:56:38 |
00083751014TRLO0 |
XLON |
|
06/11/2026 |
53 |
4290.00 |
15:57:31 |
00083751049TRLO0 |
XLON |
|
06/11/2026 |
52 |
4288.00 |
16:02:01 |
00083751329TRLO0 |
XLON |
|
06/11/2026 |
56 |
4284.00 |
16:03:35 |
00083751454TRLO0 |
XLON |
|
06/11/2026 |
51 |
4286.00 |
16:06:01 |
00083751551TRLO0 |
XLON |
|
06/11/2026 |
15 |
4286.00 |
16:06:01 |
00083751550TRLO0 |
XLON |
|
06/11/2026 |
60 |
4292.00 |
16:07:50 |
00083751691TRLO0 |
XLON |
|
06/11/2026 |
51 |
4292.00 |
16:08:18 |
00083751747TRLO0 |
XLON |
|
06/11/2026 |
49 |
4306.00 |
16:12:05 |
00083752187TRLO0 |
XLON |
|
06/11/2026 |
25 |
4306.00 |
16:13:05 |
00083752256TRLO0 |
XLON |
|
06/11/2026 |
26 |
4306.00 |
16:13:05 |
00083752255TRLO0 |
XLON |