Transaction in Own Shares
Summary by AI BETAClose X
27 July 2026
Pets at Home Group Plc
Transaction in Own Shares
Pets at Home Group Plc (the "Company"), announces that, in the period Monday 20 July 2026 to Friday 24 July 2026, it purchased in aggregate 980,000 of its ordinary £0.01 shares ("Ordinary Shares") through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), in accordance with the terms of its share buyback programme announced on 24 June 2026 ("Share Buyback Programme").
|
Date |
Aggregate Volume |
Lowest price paid (GBp) |
Highest price paid (GBp) |
Weekly weighted Average Price paid per share (GBp) |
|
20/07/2026 |
200,000 |
196.6 |
199.7 |
198.3212 |
|
21/07/2026 |
195,000 |
194.6 |
199.1 |
196.4723 |
|
22/07/2026 |
195,000 |
196.0 |
199.7 |
198.6810 |
|
23/07/2026 |
195,000 |
194.6 |
196.9 |
195.7221 |
|
24/07/2026 |
195,000 |
192.9 |
198.7 |
195.6020 |
The purchased shares will be cancelled. Following the purchase of these shares, the remaining number of Ordinary Shares in issue will be 444,052,022 with no shares held in treasury. Therefore, the total voting rights in the Company will be 444,052,022. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) 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, the Company 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), as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Deutsche Numis as part of the Share Buyback Programme.
Individual transactions:
|
Date |
Number of shares purchased |
Transaction price (GBp) |
Time of transaction (UK Time) |
Transaction reference number |
Trading Venue |
|
20/07/2026 |
43 |
197.20 |
08:19:36 |
00081840669TRLO0 |
XLON |
|
20/07/2026 |
250 |
196.90 |
08:20:25 |
00081840686TRLO0 |
XLON |
|
20/07/2026 |
259 |
197.20 |
08:20:25 |
00081840687TRLO0 |
XLON |
|
20/07/2026 |
37 |
197.20 |
08:20:25 |
00081840688TRLO0 |
XLON |
|
20/07/2026 |
644 |
197.00 |
08:20:25 |
00081840689TRLO0 |
XLON |
|
20/07/2026 |
1141 |
197.00 |
08:20:25 |
00081840690TRLO0 |
XLON |
|
20/07/2026 |
2400 |
196.80 |
08:20:25 |
00081840691TRLO0 |
XLON |
|
20/07/2026 |
2696 |
196.80 |
08:20:25 |
00081840692TRLO0 |
XLON |
|
20/07/2026 |
1156 |
196.80 |
08:20:25 |
00081840693TRLO0 |
XLON |
|
20/07/2026 |
1563 |
196.60 |
08:20:26 |
00081840694TRLO0 |
XLON |
|
20/07/2026 |
1576 |
196.60 |
08:36:31 |
00081841040TRLO0 |
XLON |
|
20/07/2026 |
1865 |
196.60 |
08:36:31 |
00081841041TRLO0 |
XLON |
|
20/07/2026 |
2261 |
196.80 |
08:36:31 |
00081841042TRLO0 |
XLON |
|
20/07/2026 |
1525 |
197.20 |
08:47:26 |
00081841453TRLO0 |
XLON |
|
20/07/2026 |
1565 |
197.10 |
09:02:36 |
00081841904TRLO0 |
XLON |
|
20/07/2026 |
1541 |
197.00 |
09:02:36 |
00081841905TRLO0 |
XLON |
|
20/07/2026 |
1809 |
196.80 |
09:08:33 |
00081842015TRLO0 |
XLON |
|
20/07/2026 |
1552 |
197.10 |
10:14:57 |
00081843515TRLO0 |
XLON |
|
20/07/2026 |
434 |
197.10 |
10:16:47 |
00081843551TRLO0 |
XLON |
|
20/07/2026 |
1404 |
197.10 |
10:17:54 |
00081843568TRLO0 |
XLON |
|
20/07/2026 |
75 |
197.10 |
10:27:37 |
00081843802TRLO0 |
XLON |
|
20/07/2026 |
7125 |
198.00 |
10:41:24 |
00081844396TRLO0 |
XLON |
|
20/07/2026 |
1589 |
198.00 |
10:43:57 |
00081844444TRLO0 |
XLON |
|
20/07/2026 |
1835 |
198.00 |
10:44:37 |
00081844521TRLO0 |
XLON |
|
20/07/2026 |
1589 |
197.60 |
10:48:32 |
00081844653TRLO0 |
XLON |
|
20/07/2026 |
2400 |
197.90 |
11:21:09 |
00081845222TRLO0 |
XLON |
|
20/07/2026 |
162 |
197.90 |
11:21:16 |
00081845224TRLO0 |
XLON |
|
20/07/2026 |
298 |
197.90 |
11:21:16 |
00081845225TRLO0 |
XLON |
|
20/07/2026 |
4017 |
197.90 |
11:21:16 |
00081845226TRLO0 |
XLON |
|
20/07/2026 |
39 |
197.90 |
11:21:16 |
00081845227TRLO0 |
XLON |
|
20/07/2026 |
39 |
197.90 |
11:21:16 |
00081845228TRLO0 |
XLON |
|
20/07/2026 |
51 |
197.70 |
11:35:50 |
00081845648TRLO0 |
XLON |
|
20/07/2026 |
1625 |
197.70 |
11:35:50 |
00081845649TRLO0 |
XLON |
|
20/07/2026 |
1586 |
197.70 |
11:35:50 |
00081845650TRLO0 |
XLON |
|
20/07/2026 |
1869 |
197.80 |
11:54:24 |
00081845876TRLO0 |
XLON |
|
20/07/2026 |
503 |
198.00 |
11:54:24 |
00081845877TRLO0 |
XLON |
|
20/07/2026 |
1892 |
198.00 |
11:54:24 |
00081845878TRLO0 |
XLON |
|
20/07/2026 |
4818 |
198.10 |
12:00:30 |
00081845971TRLO0 |
XLON |
|
20/07/2026 |
72 |
198.10 |
12:02:52 |
00081845999TRLO0 |
XLON |
|
20/07/2026 |
72 |
198.10 |
12:02:52 |
00081846000TRLO0 |
XLON |
|
20/07/2026 |
1726 |
198.10 |
12:02:52 |
00081846001TRLO0 |
XLON |
|
20/07/2026 |
1420 |
198.10 |
12:02:52 |
00081846002TRLO0 |
XLON |
|
20/07/2026 |
1316 |
198.00 |
12:10:02 |
00081846079TRLO0 |
XLON |
|
20/07/2026 |
333 |
198.00 |
12:10:02 |
00081846080TRLO0 |
XLON |
|
20/07/2026 |
50 |
198.20 |
12:22:02 |
00081846176TRLO0 |
XLON |
|
20/07/2026 |
50 |
198.20 |
12:22:02 |
00081846177TRLO0 |
XLON |
|
20/07/2026 |
1470 |
198.20 |
12:22:02 |
00081846178TRLO0 |
XLON |
|
20/07/2026 |
69 |
198.20 |
12:22:02 |
00081846179TRLO0 |
XLON |
|
20/07/2026 |
1437 |
198.20 |
12:24:27 |
00081846221TRLO0 |
XLON |
|
20/07/2026 |
1726 |
198.70 |
12:30:23 |
00081846460TRLO0 |
XLON |
|
20/07/2026 |
1835 |
198.60 |
12:31:07 |
00081846530TRLO0 |
XLON |
|
20/07/2026 |
2307 |
198.80 |
12:32:25 |
00081846627TRLO0 |
XLON |
|
20/07/2026 |
65 |
198.90 |
12:44:20 |
00081847306TRLO0 |
XLON |
|
20/07/2026 |
1831 |
198.90 |
12:46:52 |
00081847398TRLO0 |
XLON |
|
20/07/2026 |
4472 |
198.90 |
12:46:52 |
00081847399TRLO0 |
XLON |
|
20/07/2026 |
2592 |
198.90 |
12:46:52 |
00081847400TRLO0 |
XLON |
|
20/07/2026 |
50 |
199.70 |
13:02:29 |
00081847944TRLO0 |
XLON |
|
20/07/2026 |
49 |
199.70 |
13:02:29 |
00081847945TRLO0 |
XLON |
|
20/07/2026 |
1712 |
199.70 |
13:02:29 |
00081847946TRLO0 |
XLON |
|
20/07/2026 |
1816 |
199.70 |
13:02:29 |
00081847947TRLO0 |
XLON |
|
20/07/2026 |
1828 |
199.70 |
13:02:29 |
00081847948TRLO0 |
XLON |
|
20/07/2026 |
149 |
199.70 |
13:02:29 |
00081847949TRLO0 |
XLON |
|
20/07/2026 |
1788 |
199.70 |
13:21:45 |
00081848506TRLO0 |
XLON |
|
20/07/2026 |
1833 |
199.70 |
13:21:45 |
00081848507TRLO0 |
XLON |
|
20/07/2026 |
1560 |
199.70 |
13:21:45 |
00081848508TRLO0 |
XLON |
|
20/07/2026 |
1834 |
199.70 |
13:21:45 |
00081848509TRLO0 |
XLON |
|
20/07/2026 |
2240 |
199.70 |
13:21:45 |
00081848510TRLO0 |
XLON |
|
20/07/2026 |
592 |
199.30 |
13:34:36 |
00081848793TRLO0 |
XLON |
|
20/07/2026 |
955 |
199.30 |
13:34:36 |
00081848794TRLO0 |
XLON |
|
20/07/2026 |
1587 |
199.30 |
13:34:36 |
00081848795TRLO0 |
XLON |
|
20/07/2026 |
1717 |
199.30 |
13:45:30 |
00081848990TRLO0 |
XLON |
|
20/07/2026 |
35 |
199.10 |
13:46:39 |
00081848996TRLO0 |
XLON |
|
20/07/2026 |
34 |
199.10 |
13:46:39 |
00081848997TRLO0 |
XLON |
|
20/07/2026 |
406 |
199.10 |
13:47:21 |
00081848999TRLO0 |
XLON |
|
20/07/2026 |
1119 |
199.10 |
13:52:31 |
00081849059TRLO0 |
XLON |
|
20/07/2026 |
1667 |
199.10 |
13:52:31 |
00081849060TRLO0 |
XLON |
|
20/07/2026 |
887 |
199.10 |
13:52:31 |
00081849061TRLO0 |
XLON |
|
20/07/2026 |
1480 |
199.10 |
13:52:31 |
00081849062TRLO0 |
XLON |
|
20/07/2026 |
316 |
199.10 |
13:52:31 |
00081849063TRLO0 |
XLON |
|
20/07/2026 |
1084 |
199.10 |
13:52:31 |
00081849064TRLO0 |
XLON |
|
20/07/2026 |
156 |
199.10 |
13:52:31 |
00081849065TRLO0 |
XLON |
|
20/07/2026 |
1814 |
199.00 |
14:08:13 |
00081849371TRLO0 |
XLON |
|
20/07/2026 |
602 |
198.60 |
14:09:15 |
00081849390TRLO0 |
XLON |
|
20/07/2026 |
832 |
199.00 |
14:09:15 |
00081849391TRLO0 |
XLON |
|
20/07/2026 |
1876 |
199.10 |
14:13:12 |
00081849478TRLO0 |
XLON |
|
20/07/2026 |
2288 |
198.90 |
14:13:56 |
00081849518TRLO0 |
XLON |
|
20/07/2026 |
1723 |
198.90 |
14:13:56 |
00081849519TRLO0 |
XLON |
|
20/07/2026 |
1651 |
198.90 |
14:31:52 |
00081849943TRLO0 |
XLON |
|
20/07/2026 |
1598 |
198.90 |
14:31:52 |
00081849944TRLO0 |
XLON |
|
20/07/2026 |
1776 |
198.50 |
14:32:39 |
00081849967TRLO0 |
XLON |
|
20/07/2026 |
1875 |
198.50 |
14:32:39 |
00081849968TRLO0 |
XLON |
|
20/07/2026 |
1778 |
198.30 |
14:39:11 |
00081850263TRLO0 |
XLON |
|
20/07/2026 |
1564 |
198.30 |
14:39:11 |
00081850264TRLO0 |
XLON |
|
20/07/2026 |
1554 |
198.40 |
14:43:10 |
00081850550TRLO0 |
XLON |
|
20/07/2026 |
1823 |
198.30 |
14:43:57 |
00081850603TRLO0 |
XLON |
|
20/07/2026 |
1518 |
198.30 |
14:43:57 |
00081850604TRLO0 |
XLON |
|
20/07/2026 |
1727 |
197.70 |
14:48:08 |
00081850865TRLO0 |
XLON |
|
20/07/2026 |
229 |
197.70 |
14:52:18 |
00081851068TRLO0 |
XLON |
|
20/07/2026 |
24 |
197.70 |
14:52:18 |
00081851069TRLO0 |
XLON |
|
20/07/2026 |
1069 |
197.70 |
14:52:18 |
00081851070TRLO0 |
XLON |
|
20/07/2026 |
552 |
197.70 |
14:52:18 |
00081851071TRLO0 |
XLON |
|
20/07/2026 |
838 |
198.50 |
14:56:17 |
00081851277TRLO0 |
XLON |
|
20/07/2026 |
250 |
198.50 |
15:02:04 |
00081851536TRLO0 |
XLON |
|
20/07/2026 |
18 |
198.50 |
15:02:04 |
00081851537TRLO0 |
XLON |
|
20/07/2026 |
243 |
198.50 |
15:02:04 |
00081851538TRLO0 |
XLON |
|
20/07/2026 |
270 |
198.60 |
15:06:00 |
00081851709TRLO0 |
XLON |
|
20/07/2026 |
8074 |
198.60 |
15:06:00 |
00081851710TRLO0 |
XLON |
|
20/07/2026 |
47 |
198.60 |
15:06:33 |
00081851729TRLO0 |
XLON |
|
20/07/2026 |
100 |
198.60 |
15:06:57 |
00081851746TRLO0 |
XLON |
|
20/07/2026 |
1561 |
198.60 |
15:06:57 |
00081851747TRLO0 |
XLON |
|
20/07/2026 |
1559 |
198.50 |
15:07:02 |
00081851748TRLO0 |
XLON |
|
20/07/2026 |
1700 |
198.60 |
15:18:23 |
00081852051TRLO0 |
XLON |
|
20/07/2026 |
1663 |
198.60 |
15:18:23 |
00081852052TRLO0 |
XLON |
|
20/07/2026 |
1541 |
198.60 |
15:18:23 |
00081852053TRLO0 |
XLON |
|
20/07/2026 |
3537 |
198.50 |
15:18:23 |
00081852054TRLO0 |
XLON |
|
20/07/2026 |
1742 |
198.30 |
15:26:37 |
00081852204TRLO0 |
XLON |
|
20/07/2026 |
247 |
198.20 |
15:26:40 |
00081852206TRLO0 |
XLON |
|
20/07/2026 |
25 |
198.20 |
15:26:40 |
00081852207TRLO0 |
XLON |
|
20/07/2026 |
1282 |
198.20 |
15:26:40 |
00081852208TRLO0 |
XLON |
|
20/07/2026 |
1848 |
198.20 |
15:31:40 |
00081852341TRLO0 |
XLON |
|
20/07/2026 |
257 |
198.00 |
15:31:41 |
00081852342TRLO0 |
XLON |
|
20/07/2026 |
127 |
198.20 |
15:31:41 |
00081852343TRLO0 |
XLON |
|
20/07/2026 |
1084 |
198.20 |
15:31:41 |
00081852344TRLO0 |
XLON |
|
20/07/2026 |
540 |
198.20 |
15:31:41 |
00081852345TRLO0 |
XLON |
|
20/07/2026 |
417 |
198.20 |
15:31:41 |
00081852346TRLO0 |
XLON |
|
20/07/2026 |
879 |
198.00 |
15:36:51 |
00081852501TRLO0 |
XLON |
|
20/07/2026 |
908 |
198.00 |
15:36:51 |
00081852502TRLO0 |
XLON |
|
20/07/2026 |
424 |
198.00 |
15:38:52 |
00081852549TRLO0 |
XLON |
|
20/07/2026 |
400 |
198.00 |
15:38:52 |
00081852550TRLO0 |
XLON |
|
20/07/2026 |
850 |
198.00 |
15:40:27 |
00081852591TRLO0 |
XLON |
|
20/07/2026 |
1661 |
198.00 |
15:46:17 |
00081852720TRLO0 |
XLON |
|
20/07/2026 |
281 |
198.10 |
15:48:37 |
00081852808TRLO0 |
XLON |
|
20/07/2026 |
48 |
198.10 |
15:48:37 |
00081852809TRLO0 |
XLON |
|
20/07/2026 |
1044 |
198.10 |
15:48:37 |
00081852810TRLO0 |
XLON |
|
20/07/2026 |
280 |
198.10 |
15:48:37 |
00081852811TRLO0 |
XLON |
|
20/07/2026 |
162 |
198.10 |
15:48:37 |
00081852812TRLO0 |
XLON |
|
20/07/2026 |
1535 |
198.00 |
15:49:15 |
00081852835TRLO0 |
XLON |
|
20/07/2026 |
2572 |
198.30 |
15:55:10 |
00081853063TRLO0 |
XLON |
|
20/07/2026 |
389 |
198.30 |
15:55:10 |
00081853064TRLO0 |
XLON |
|
20/07/2026 |
1264 |
198.30 |
15:55:10 |
00081853065TRLO0 |
XLON |
|
20/07/2026 |
478 |
198.50 |
15:59:42 |
00081853230TRLO0 |
XLON |
|
20/07/2026 |
1041 |
198.50 |
15:59:42 |
00081853231TRLO0 |
XLON |
|
20/07/2026 |
2445 |
198.50 |
15:59:42 |
00081853232TRLO0 |
XLON |
|
20/07/2026 |
2013 |
198.40 |
15:59:42 |
00081853233TRLO0 |
XLON |
|
20/07/2026 |
519 |
198.20 |
16:03:48 |
00081853365TRLO0 |
XLON |
|
20/07/2026 |
475 |
198.20 |
16:03:48 |
00081853366TRLO0 |
XLON |
|
20/07/2026 |
1665 |
198.20 |
16:05:51 |
00081853466TRLO0 |
XLON |
|
20/07/2026 |
1835 |
198.20 |
16:05:51 |
00081853467TRLO0 |
XLON |
|
20/07/2026 |
168 |
198.70 |
16:09:12 |
00081853603TRLO0 |
XLON |
|
20/07/2026 |
1656 |
198.70 |
16:09:37 |
00081853607TRLO0 |
XLON |
|
20/07/2026 |
1135 |
198.50 |
16:10:37 |
00081853640TRLO0 |
XLON |
|
20/07/2026 |
428 |
198.50 |
16:10:37 |
00081853641TRLO0 |
XLON |
|
20/07/2026 |
1564 |
198.50 |
16:11:17 |
00081853653TRLO0 |
XLON |
|
20/07/2026 |
1682 |
198.40 |
16:11:47 |
00081853675TRLO0 |
XLON |
|
20/07/2026 |
626 |
198.50 |
16:17:35 |
00081853908TRLO0 |
XLON |
|
20/07/2026 |
9 |
198.50 |
16:17:35 |
00081853909TRLO0 |
XLON |
|
20/07/2026 |
303 |
198.50 |
16:17:35 |
00081853910TRLO0 |
XLON |
|
20/07/2026 |
496 |
198.90 |
16:22:50 |
00081854201TRLO0 |
XLON |
|
20/07/2026 |
4447 |
198.90 |
16:22:50 |
00081854202TRLO0 |
XLON |
|
20/07/2026 |
505 |
198.90 |
16:22:50 |
00081854203TRLO0 |
XLON |
|
21/07/2026 |
1586 |
196.80 |
08:11:36 |
00081855518TRLO0 |
XLON |
|
21/07/2026 |
1612 |
196.80 |
08:11:36 |
00081855519TRLO0 |
XLON |
|
21/07/2026 |
1650 |
196.20 |
08:22:19 |
00081855846TRLO0 |
XLON |
|
21/07/2026 |
675 |
194.80 |
08:39:11 |
00081856250TRLO0 |
XLON |
|
21/07/2026 |
1785 |
195.30 |
08:51:45 |
00081856555TRLO0 |
XLON |
|
21/07/2026 |
1824 |
195.30 |
09:05:41 |
00081856969TRLO0 |
XLON |
|
21/07/2026 |
523 |
195.10 |
09:09:01 |
00081857060TRLO0 |
XLON |
|
21/07/2026 |
1102 |
195.10 |
09:09:01 |
00081857061TRLO0 |
XLON |
|
21/07/2026 |
1512 |
194.60 |
09:12:13 |
00081857151TRLO0 |
XLON |
|
21/07/2026 |
720 |
195.60 |
10:14:32 |
00081858630TRLO0 |
XLON |
|
21/07/2026 |
1075 |
195.60 |
10:14:32 |
00081858631TRLO0 |
XLON |
|
21/07/2026 |
1557 |
195.60 |
10:14:32 |
00081858632TRLO0 |
XLON |
|
21/07/2026 |
1403 |
195.60 |
10:14:32 |
00081858633TRLO0 |
XLON |
|
21/07/2026 |
799 |
195.60 |
10:14:32 |
00081858634TRLO0 |
XLON |
|
21/07/2026 |
1796 |
195.80 |
10:20:21 |
00081858757TRLO0 |
XLON |
|
21/07/2026 |
1516 |
195.90 |
10:22:24 |
00081858842TRLO0 |
XLON |
|
21/07/2026 |
1716 |
195.90 |
10:23:24 |
00081858912TRLO0 |
XLON |
|
21/07/2026 |
764 |
195.60 |
10:27:41 |
00081859012TRLO0 |
XLON |
|
21/07/2026 |
866 |
195.60 |
10:27:41 |
00081859013TRLO0 |
XLON |
|
21/07/2026 |
81 |
196.20 |
10:33:54 |
00081859141TRLO0 |
XLON |
|
21/07/2026 |
268 |
196.20 |
10:33:54 |
00081859142TRLO0 |
XLON |
|
21/07/2026 |
257 |
196.20 |
10:33:57 |
00081859143TRLO0 |
XLON |
|
21/07/2026 |
277 |
196.20 |
10:33:57 |
00081859144TRLO0 |
XLON |
|
21/07/2026 |
1853 |
196.20 |
10:34:34 |
00081859169TRLO0 |
XLON |
|
21/07/2026 |
1841 |
195.90 |
10:40:39 |
00081859521TRLO0 |
XLON |
|
21/07/2026 |
1755 |
196.00 |
10:50:33 |
00081859911TRLO0 |
XLON |
|
21/07/2026 |
1595 |
195.70 |
10:52:20 |
00081859944TRLO0 |
XLON |
|
21/07/2026 |
283 |
196.10 |
10:55:30 |
00081860024TRLO0 |
XLON |
|
21/07/2026 |
1806 |
196.10 |
10:55:30 |
00081860025TRLO0 |
XLON |
|
21/07/2026 |
2074 |
196.00 |
10:55:30 |
00081860026TRLO0 |
XLON |
|
21/07/2026 |
597 |
195.60 |
11:05:34 |
00081860182TRLO0 |
XLON |
|
21/07/2026 |
434 |
195.70 |
11:08:21 |
00081860203TRLO0 |
XLON |
|
21/07/2026 |
2140 |
195.90 |
11:10:09 |
00081860222TRLO0 |
XLON |
|
21/07/2026 |
2004 |
195.90 |
11:10:09 |
00081860223TRLO0 |
XLON |
|
21/07/2026 |
1514 |
195.90 |
11:10:36 |
00081860345TRLO0 |
XLON |
|
21/07/2026 |
1757 |
195.90 |
11:10:36 |
00081860346TRLO0 |
XLON |
|
21/07/2026 |
1251 |
195.80 |
11:17:30 |
00081860509TRLO0 |
XLON |
|
21/07/2026 |
290 |
195.80 |
11:19:41 |
00081860522TRLO0 |
XLON |
|
21/07/2026 |
1521 |
195.80 |
11:19:41 |
00081860523TRLO0 |
XLON |
|
21/07/2026 |
50 |
195.90 |
11:19:41 |
00081860524TRLO0 |
XLON |
|
21/07/2026 |
2124 |
196.10 |
11:25:02 |
00081860664TRLO0 |
XLON |
|
21/07/2026 |
69 |
196.10 |
11:25:27 |
00081860672TRLO0 |
XLON |
|
21/07/2026 |
331 |
196.10 |
11:25:27 |
00081860673TRLO0 |
XLON |
|
21/07/2026 |
307 |
196.10 |
11:25:27 |
00081860674TRLO0 |
XLON |
|
21/07/2026 |
715 |
196.10 |
11:25:27 |
00081860675TRLO0 |
XLON |
|
21/07/2026 |
76 |
196.10 |
11:25:27 |
00081860676TRLO0 |
XLON |
|
21/07/2026 |
726 |
196.10 |
11:25:27 |
00081860677TRLO0 |
XLON |
|
21/07/2026 |
2221 |
195.90 |
11:28:52 |
00081860714TRLO0 |
XLON |
|
21/07/2026 |
1834 |
196.10 |
11:36:24 |
00081860778TRLO0 |
XLON |
|
21/07/2026 |
1514 |
196.10 |
11:36:24 |
00081860779TRLO0 |
XLON |
|
21/07/2026 |
1643 |
196.10 |
11:38:24 |
00081860814TRLO0 |
XLON |
|
21/07/2026 |
1882 |
195.90 |
11:39:07 |
00081860829TRLO0 |
XLON |
|
21/07/2026 |
1689 |
195.70 |
11:40:42 |
00081860856TRLO0 |
XLON |
|
21/07/2026 |
698 |
195.40 |
11:48:21 |
00081861015TRLO0 |
XLON |
|
21/07/2026 |
1052 |
195.40 |
11:49:37 |
00081861030TRLO0 |
XLON |
|
21/07/2026 |
468 |
195.40 |
11:49:37 |
00081861031TRLO0 |
XLON |
|
21/07/2026 |
1779 |
195.40 |
12:00:01 |
00081861175TRLO0 |
XLON |
|
21/07/2026 |
1334 |
195.40 |
12:00:01 |
00081861176TRLO0 |
XLON |
|
21/07/2026 |
1838 |
195.40 |
12:03:09 |
00081861236TRLO0 |
XLON |
|
21/07/2026 |
1657 |
195.30 |
12:04:22 |
00081861259TRLO0 |
XLON |
|
21/07/2026 |
276 |
195.30 |
12:04:22 |
00081861260TRLO0 |
XLON |
|
21/07/2026 |
5 |
195.20 |
12:10:28 |
00081861332TRLO0 |
XLON |
|
21/07/2026 |
1578 |
195.20 |
12:12:31 |
00081861369TRLO0 |
XLON |
|
21/07/2026 |
1808 |
195.40 |
12:16:08 |
00081861419TRLO0 |
XLON |
|
21/07/2026 |
652 |
195.30 |
12:30:00 |
00081861634TRLO0 |
XLON |
|
21/07/2026 |
617 |
195.30 |
12:30:00 |
00081861635TRLO0 |
XLON |
|
21/07/2026 |
932 |
195.30 |
12:30:20 |
00081861642TRLO0 |
XLON |
|
21/07/2026 |
1022 |
195.30 |
12:30:20 |
00081861643TRLO0 |
XLON |
|
21/07/2026 |
771 |
195.30 |
12:30:20 |
00081861644TRLO0 |
XLON |
|
21/07/2026 |
1650 |
195.30 |
12:32:37 |
00081861661TRLO0 |
XLON |
|
21/07/2026 |
936 |
195.20 |
12:33:48 |
00081861672TRLO0 |
XLON |
|
21/07/2026 |
794 |
195.20 |
12:33:48 |
00081861673TRLO0 |
XLON |
|
21/07/2026 |
605 |
195.20 |
12:47:42 |
00081861832TRLO0 |
XLON |
|
21/07/2026 |
1040 |
195.20 |
12:53:14 |
00081861912TRLO0 |
XLON |
|
21/07/2026 |
1311 |
195.20 |
12:53:14 |
00081861913TRLO0 |
XLON |
|
21/07/2026 |
561 |
195.20 |
12:53:14 |
00081861914TRLO0 |
XLON |
|
21/07/2026 |
2070 |
194.90 |
12:53:33 |
00081861925TRLO0 |
XLON |
|
21/07/2026 |
787 |
194.80 |
12:58:25 |
00081861972TRLO0 |
XLON |
|
21/07/2026 |
1707 |
195.20 |
13:07:24 |
00081862212TRLO0 |
XLON |
|
21/07/2026 |
1707 |
195.00 |
13:10:16 |
00081862262TRLO0 |
XLON |
|
21/07/2026 |
1607 |
195.00 |
13:10:16 |
00081862263TRLO0 |
XLON |
|
21/07/2026 |
1655 |
194.60 |
13:16:02 |
00081862413TRLO0 |
XLON |
|
21/07/2026 |
1741 |
195.10 |
13:36:06 |
00081862985TRLO0 |
XLON |
|
21/07/2026 |
706 |
195.10 |
13:36:06 |
00081862986TRLO0 |
XLON |
|
21/07/2026 |
1157 |
195.10 |
13:36:06 |
00081862987TRLO0 |
XLON |
|
21/07/2026 |
1789 |
195.00 |
13:37:30 |
00081863030TRLO0 |
XLON |
|
21/07/2026 |
1135 |
194.60 |
13:39:36 |
00081863079TRLO0 |
XLON |
|
21/07/2026 |
1623 |
195.00 |
13:43:42 |
00081863223TRLO0 |
XLON |
|
21/07/2026 |
1542 |
195.00 |
13:43:42 |
00081863238TRLO0 |
XLON |
|
21/07/2026 |
625 |
195.70 |
13:50:40 |
00081863395TRLO0 |
XLON |
|
21/07/2026 |
6651 |
196.30 |
14:00:33 |
00081863731TRLO0 |
XLON |
|
21/07/2026 |
467 |
196.30 |
14:04:14 |
00081863814TRLO0 |
XLON |
|
21/07/2026 |
457 |
196.30 |
14:04:14 |
00081863815TRLO0 |
XLON |
|
21/07/2026 |
1853 |
196.40 |
14:05:44 |
00081863836TRLO0 |
XLON |
|
21/07/2026 |
1127 |
196.50 |
14:14:59 |
00081864042TRLO0 |
XLON |
|
21/07/2026 |
610 |
196.50 |
14:15:45 |
00081864068TRLO0 |
XLON |
|
21/07/2026 |
1642 |
196.50 |
14:15:45 |
00081864069TRLO0 |
XLON |
|
21/07/2026 |
294 |
196.50 |
14:21:34 |
00081864218TRLO0 |
XLON |
|
21/07/2026 |
1 |
196.50 |
14:21:37 |
00081864219TRLO0 |
XLON |
|
21/07/2026 |
26 |
196.50 |
14:21:38 |
00081864220TRLO0 |
XLON |
|
21/07/2026 |
336 |
196.50 |
14:21:38 |
00081864221TRLO0 |
XLON |
|
21/07/2026 |
330 |
196.50 |
14:21:38 |
00081864222TRLO0 |
XLON |
|
21/07/2026 |
274 |
196.50 |
14:22:38 |
00081864263TRLO0 |
XLON |
|
21/07/2026 |
41 |
196.50 |
14:23:04 |
00081864281TRLO0 |
XLON |
|
21/07/2026 |
1523 |
196.00 |
14:23:54 |
00081864327TRLO0 |
XLON |
|
21/07/2026 |
1582 |
196.00 |
14:23:54 |
00081864328TRLO0 |
XLON |
|
21/07/2026 |
1608 |
196.30 |
14:31:52 |
00081864786TRLO0 |
XLON |
|
21/07/2026 |
2 |
196.30 |
14:31:52 |
00081864787TRLO0 |
XLON |
|
21/07/2026 |
190 |
196.30 |
14:31:52 |
00081864788TRLO0 |
XLON |
|
21/07/2026 |
111 |
196.30 |
14:31:52 |
00081864789TRLO0 |
XLON |
|
21/07/2026 |
357 |
196.30 |
14:32:52 |
00081864840TRLO0 |
XLON |
|
21/07/2026 |
352 |
196.30 |
14:32:52 |
00081864841TRLO0 |
XLON |
|
21/07/2026 |
1867 |
196.70 |
14:35:42 |
00081865011TRLO0 |
XLON |
|
21/07/2026 |
1787 |
196.40 |
14:38:13 |
00081865162TRLO0 |
XLON |
|
21/07/2026 |
1736 |
196.40 |
14:43:07 |
00081865523TRLO0 |
XLON |
|
21/07/2026 |
1475 |
196.40 |
14:43:07 |
00081865524TRLO0 |
XLON |
|
21/07/2026 |
125 |
196.40 |
14:43:07 |
00081865525TRLO0 |
XLON |
|
21/07/2026 |
1111 |
196.30 |
14:44:06 |
00081865589TRLO0 |
XLON |
|
21/07/2026 |
328 |
196.40 |
14:44:06 |
00081865593TRLO0 |
XLON |
|
21/07/2026 |
193 |
196.00 |
14:49:50 |
00081865944TRLO0 |
XLON |
|
21/07/2026 |
1851 |
196.00 |
14:49:50 |
00081865945TRLO0 |
XLON |
|
21/07/2026 |
1674 |
196.00 |
14:49:50 |
00081865946TRLO0 |
XLON |
|
21/07/2026 |
1568 |
195.90 |
14:49:53 |
00081865949TRLO0 |
XLON |
|
21/07/2026 |
141 |
196.30 |
15:00:55 |
00081866600TRLO0 |
XLON |
|
21/07/2026 |
431 |
196.30 |
15:00:55 |
00081866601TRLO0 |
XLON |
|
21/07/2026 |
1517 |
196.10 |
15:01:35 |
00081866641TRLO0 |
XLON |
|
21/07/2026 |
1610 |
196.40 |
15:07:57 |
00081866905TRLO0 |
XLON |
|
21/07/2026 |
1032 |
196.40 |
15:07:57 |
00081866906TRLO0 |
XLON |
|
21/07/2026 |
604 |
196.40 |
15:07:57 |
00081866907TRLO0 |
XLON |
|
21/07/2026 |
1515 |
196.40 |
15:14:32 |
00081867218TRLO0 |
XLON |
|
21/07/2026 |
4950 |
197.40 |
15:25:15 |
00081867680TRLO0 |
XLON |
|
21/07/2026 |
1608 |
197.80 |
15:27:22 |
00081867814TRLO0 |
XLON |
|
21/07/2026 |
1782 |
197.80 |
15:28:54 |
00081867904TRLO0 |
XLON |
|
21/07/2026 |
1774 |
198.00 |
15:34:49 |
00081868163TRLO0 |
XLON |
|
21/07/2026 |
1878 |
198.00 |
15:34:49 |
00081868164TRLO0 |
XLON |
|
21/07/2026 |
2400 |
198.80 |
15:46:57 |
00081868711TRLO0 |
XLON |
|
21/07/2026 |
1786 |
198.80 |
15:46:57 |
00081868712TRLO0 |
XLON |
|
21/07/2026 |
2136 |
198.80 |
15:46:57 |
00081868713TRLO0 |
XLON |
|
21/07/2026 |
1774 |
198.80 |
15:47:29 |
00081868727TRLO0 |
XLON |
|
21/07/2026 |
1621 |
199.10 |
15:51:13 |
00081868937TRLO0 |
XLON |
|
21/07/2026 |
1559 |
199.10 |
15:52:13 |
00081868960TRLO0 |
XLON |
|
21/07/2026 |
1719 |
199.10 |
15:54:13 |
00081869131TRLO0 |
XLON |
|
21/07/2026 |
1710 |
199.10 |
15:57:13 |
00081869266TRLO0 |
XLON |
|
21/07/2026 |
1559 |
198.80 |
15:58:11 |
00081869351TRLO0 |
XLON |
|
21/07/2026 |
104 |
199.00 |
15:59:47 |
00081869426TRLO0 |
XLON |
|
21/07/2026 |
1807 |
199.00 |
16:02:04 |
00081869585TRLO0 |
XLON |
|
21/07/2026 |
1820 |
199.00 |
16:04:04 |
00081869681TRLO0 |
XLON |
|
21/07/2026 |
1627 |
198.80 |
16:04:05 |
00081869682TRLO0 |
XLON |
|
21/07/2026 |
1658 |
198.80 |
16:14:38 |
00081870362TRLO0 |
XLON |
|
21/07/2026 |
1663 |
198.80 |
16:14:38 |
00081870363TRLO0 |
XLON |
|
21/07/2026 |
1823 |
198.80 |
16:14:38 |
00081870364TRLO0 |
XLON |
|
21/07/2026 |
2052 |
198.80 |
16:14:38 |
00081870365TRLO0 |
XLON |
|
21/07/2026 |
1881 |
198.80 |
16:16:15 |
00081870481TRLO0 |
XLON |
|
21/07/2026 |
548 |
198.80 |
16:18:54 |
00081870616TRLO0 |
XLON |
|
21/07/2026 |
7 |
198.90 |
16:20:07 |
00081870663TRLO0 |
XLON |
|
21/07/2026 |
107 |
198.90 |
16:20:07 |
00081870664TRLO0 |
XLON |
|
21/07/2026 |
4753 |
199.10 |
16:24:13 |
00081870856TRLO0 |
XLON |
|
22/07/2026 |
630 |
196.20 |
08:19:31 |
00081872756TRLO0 |
XLON |
|
22/07/2026 |
1769 |
196.90 |
08:20:31 |
00081872783TRLO0 |
XLON |
|
22/07/2026 |
1864 |
196.70 |
08:21:55 |
00081872870TRLO0 |
XLON |
|
22/07/2026 |
1704 |
196.50 |
08:31:28 |
00081873341TRLO0 |
XLON |
|
22/07/2026 |
551 |
196.60 |
08:38:09 |
00081873715TRLO0 |
XLON |
|
22/07/2026 |
1681 |
196.00 |
08:38:09 |
00081873716TRLO0 |
XLON |
|
22/07/2026 |
2205 |
196.20 |
08:38:09 |
00081873717TRLO0 |
XLON |
|
22/07/2026 |
825 |
197.30 |
09:32:40 |
00081877240TRLO0 |
XLON |
|
22/07/2026 |
1234 |
197.30 |
09:32:40 |
00081877241TRLO0 |
XLON |
|
22/07/2026 |
1782 |
198.80 |
10:09:01 |
00081879501TRLO0 |
XLON |
|
22/07/2026 |
421 |
198.40 |
10:09:01 |
00081879502TRLO0 |
XLON |
|
22/07/2026 |
1249 |
198.40 |
10:24:01 |
00081880224TRLO0 |
XLON |
|
22/07/2026 |
381 |
198.40 |
10:24:01 |
00081880225TRLO0 |
XLON |
|
22/07/2026 |
868 |
198.40 |
10:24:01 |
00081880226TRLO0 |
XLON |
|
22/07/2026 |
340 |
198.80 |
10:28:41 |
00081880423TRLO0 |
XLON |
|
22/07/2026 |
341 |
198.80 |
10:28:41 |
00081880424TRLO0 |
XLON |
|
22/07/2026 |
57 |
198.70 |
10:28:41 |
00081880425TRLO0 |
XLON |
|
22/07/2026 |
148 |
198.70 |
10:28:41 |
00081880426TRLO0 |
XLON |
|
22/07/2026 |
639 |
198.70 |
10:28:41 |
00081880427TRLO0 |
XLON |
|
22/07/2026 |
887 |
198.70 |
10:28:41 |
00081880428TRLO0 |
XLON |
|
22/07/2026 |
1836 |
198.50 |
10:28:45 |
00081880430TRLO0 |
XLON |
|
22/07/2026 |
277 |
198.40 |
10:28:45 |
00081880431TRLO0 |
XLON |
|
22/07/2026 |
193 |
198.40 |
10:28:45 |
00081880432TRLO0 |
XLON |
|
22/07/2026 |
1781 |
198.50 |
10:30:53 |
00081880534TRLO0 |
XLON |
|
22/07/2026 |
1769 |
198.10 |
10:34:10 |
00081880631TRLO0 |
XLON |
|
22/07/2026 |
1106 |
197.70 |
11:02:35 |
00081881507TRLO0 |
XLON |
|
22/07/2026 |
710 |
197.70 |
11:02:40 |
00081881523TRLO0 |
XLON |
|
22/07/2026 |
378 |
197.10 |
11:32:33 |
00081882638TRLO0 |
XLON |
|
22/07/2026 |
370 |
197.20 |
11:41:29 |
00081883222TRLO0 |
XLON |
|
22/07/2026 |
2175 |
197.20 |
11:41:29 |
00081883223TRLO0 |
XLON |
|
22/07/2026 |
1523 |
197.10 |
11:41:29 |
00081883224TRLO0 |
XLON |
|
22/07/2026 |
152 |
198.10 |
12:04:24 |
00081884290TRLO0 |
XLON |
|
22/07/2026 |
331 |
198.10 |
12:04:24 |
00081884291TRLO0 |
XLON |
|
22/07/2026 |
237 |
198.10 |
12:04:24 |
00081884292TRLO0 |
XLON |
|
22/07/2026 |
428 |
198.10 |
12:04:24 |
00081884293TRLO0 |
XLON |
|
22/07/2026 |
2755 |
198.00 |
12:04:24 |
00081884297TRLO0 |
XLON |
|
22/07/2026 |
1516 |
198.10 |
12:04:52 |
00081884322TRLO0 |
XLON |
|
22/07/2026 |
59 |
198.10 |
12:04:52 |
00081884325TRLO0 |
XLON |
|
22/07/2026 |
1653 |
198.10 |
12:04:52 |
00081884326TRLO0 |
XLON |
|
22/07/2026 |
1605 |
198.00 |
12:04:52 |
00081884337TRLO0 |
XLON |
|
22/07/2026 |
1824 |
198.00 |
12:04:53 |
00081884358TRLO0 |
XLON |
|
22/07/2026 |
2438 |
198.00 |
12:04:53 |
00081884364TRLO0 |
XLON |
|
22/07/2026 |
1773 |
198.00 |
12:04:55 |
00081884375TRLO0 |
XLON |
|
22/07/2026 |
1855 |
198.00 |
12:04:55 |
00081884384TRLO0 |
XLON |
|
22/07/2026 |
1660 |
198.10 |
12:05:02 |
00081884408TRLO0 |
XLON |
|
22/07/2026 |
2952 |
198.00 |
12:05:08 |
00081884424TRLO0 |
XLON |
|
22/07/2026 |
337 |
198.00 |
12:05:08 |
00081884425TRLO0 |
XLON |
|
22/07/2026 |
16 |
198.10 |
12:05:14 |
00081884439TRLO0 |
XLON |
|
22/07/2026 |
288 |
198.10 |
12:05:14 |
00081884440TRLO0 |
XLON |
|
22/07/2026 |
50 |
198.10 |
12:05:14 |
00081884441TRLO0 |
XLON |
|
22/07/2026 |
1526 |
198.00 |
12:05:14 |
00081884442TRLO0 |
XLON |
|
22/07/2026 |
1667 |
198.00 |
12:05:19 |
00081884459TRLO0 |
XLON |
|
22/07/2026 |
1861 |
198.00 |
12:05:54 |
00081884488TRLO0 |
XLON |
|
22/07/2026 |
4830 |
198.50 |
12:06:23 |
00081884506TRLO0 |
XLON |
|
22/07/2026 |
1854 |
198.50 |
12:07:21 |
00081884543TRLO0 |
XLON |
|
22/07/2026 |
1569 |
198.80 |
12:10:30 |
00081884717TRLO0 |
XLON |
|
22/07/2026 |
2897 |
198.90 |
12:13:29 |
00081884795TRLO0 |
XLON |
|
22/07/2026 |
1243 |
198.80 |
12:13:37 |
00081884809TRLO0 |
XLON |
|
22/07/2026 |
1028 |
198.80 |
12:22:31 |
00081885045TRLO0 |
XLON |
|
22/07/2026 |
1775 |
198.80 |
12:22:31 |
00081885046TRLO0 |
XLON |
|
22/07/2026 |
1860 |
199.00 |
12:33:48 |
00081885478TRLO0 |
XLON |
|
22/07/2026 |
102 |
199.00 |
12:34:22 |
00081885509TRLO0 |
XLON |
|
22/07/2026 |
100 |
199.00 |
12:34:22 |
00081885510TRLO0 |
XLON |
|
22/07/2026 |
253 |
199.00 |
12:34:22 |
00081885511TRLO0 |
XLON |
|
22/07/2026 |
1742 |
199.00 |
12:37:17 |
00081885717TRLO0 |
XLON |
|
22/07/2026 |
1159 |
199.00 |
12:39:38 |
00081885816TRLO0 |
XLON |
|
22/07/2026 |
711 |
199.00 |
12:39:38 |
00081885817TRLO0 |
XLON |
|
22/07/2026 |
257 |
199.00 |
12:39:38 |
00081885818TRLO0 |
XLON |
|
22/07/2026 |
1623 |
198.80 |
12:42:47 |
00081885978TRLO0 |
XLON |
|
22/07/2026 |
1617 |
198.80 |
12:42:47 |
00081885979TRLO0 |
XLON |
|
22/07/2026 |
8 |
199.70 |
13:07:10 |
00081886892TRLO0 |
XLON |
|
22/07/2026 |
639 |
199.70 |
13:07:10 |
00081886893TRLO0 |
XLON |
|
22/07/2026 |
1605 |
199.70 |
13:08:02 |
00081886945TRLO0 |
XLON |
|
22/07/2026 |
3864 |
199.70 |
13:14:56 |
00081887328TRLO0 |
XLON |
|
22/07/2026 |
2123 |
199.70 |
13:14:56 |
00081887329TRLO0 |
XLON |
|
22/07/2026 |
5775 |
199.70 |
13:14:56 |
00081887330TRLO0 |
XLON |
|
22/07/2026 |
1628 |
199.40 |
13:18:45 |
00081887446TRLO0 |
XLON |
|
22/07/2026 |
1712 |
199.40 |
13:18:45 |
00081887447TRLO0 |
XLON |
|
22/07/2026 |
1847 |
199.10 |
13:19:25 |
00081887455TRLO0 |
XLON |
|
22/07/2026 |
1599 |
199.00 |
13:19:25 |
00081887456TRLO0 |
XLON |
|
22/07/2026 |
1401 |
199.00 |
13:19:25 |
00081887457TRLO0 |
XLON |
|
22/07/2026 |
2197 |
199.00 |
13:19:25 |
00081887458TRLO0 |
XLON |
|
22/07/2026 |
1686 |
198.90 |
13:27:20 |
00081887794TRLO0 |
XLON |
|
22/07/2026 |
1823 |
198.80 |
13:27:20 |
00081887795TRLO0 |
XLON |
|
22/07/2026 |
1665 |
199.00 |
13:39:04 |
00081888211TRLO0 |
XLON |
|
22/07/2026 |
1718 |
198.90 |
13:40:03 |
00081888233TRLO0 |
XLON |
|
22/07/2026 |
146 |
199.00 |
13:44:07 |
00081888317TRLO0 |
XLON |
|
22/07/2026 |
215 |
199.00 |
13:44:07 |
00081888318TRLO0 |
XLON |
|
22/07/2026 |
1572 |
198.90 |
13:45:42 |
00081888348TRLO0 |
XLON |
|
22/07/2026 |
1718 |
199.00 |
13:56:53 |
00081888718TRLO0 |
XLON |
|
22/07/2026 |
3 |
199.00 |
13:56:53 |
00081888719TRLO0 |
XLON |
|
22/07/2026 |
3 |
199.00 |
13:56:53 |
00081888720TRLO0 |
XLON |
|
22/07/2026 |
3 |
199.00 |
13:56:53 |
00081888721TRLO0 |
XLON |
|
22/07/2026 |
1647 |
199.00 |
13:56:54 |
00081888754TRLO0 |
XLON |
|
22/07/2026 |
1816 |
199.60 |
14:05:01 |
00081889115TRLO0 |
XLON |
|
22/07/2026 |
1173 |
199.60 |
14:17:02 |
00081889784TRLO0 |
XLON |
|
22/07/2026 |
1754 |
199.70 |
14:30:12 |
00081890345TRLO0 |
XLON |
|
22/07/2026 |
1512 |
199.70 |
14:30:12 |
00081890346TRLO0 |
XLON |
|
22/07/2026 |
1564 |
199.70 |
14:30:12 |
00081890347TRLO0 |
XLON |
|
22/07/2026 |
1743 |
199.70 |
14:30:12 |
00081890348TRLO0 |
XLON |
|
22/07/2026 |
1871 |
199.70 |
14:33:02 |
00081890509TRLO0 |
XLON |
|
22/07/2026 |
2029 |
199.40 |
14:33:02 |
00081890510TRLO0 |
XLON |
|
22/07/2026 |
1859 |
199.30 |
14:33:02 |
00081890511TRLO0 |
XLON |
|
22/07/2026 |
4000 |
199.30 |
14:33:02 |
00081890512TRLO0 |
XLON |
|
22/07/2026 |
3041 |
199.30 |
14:33:02 |
00081890513TRLO0 |
XLON |
|
22/07/2026 |
1850 |
199.30 |
14:33:47 |
00081890580TRLO0 |
XLON |
|
22/07/2026 |
1780 |
199.10 |
14:35:44 |
00081890798TRLO0 |
XLON |
|
22/07/2026 |
1780 |
199.00 |
14:37:22 |
00081891053TRLO0 |
XLON |
|
22/07/2026 |
1676 |
198.80 |
14:43:04 |
00081891340TRLO0 |
XLON |
|
22/07/2026 |
234 |
198.90 |
14:50:08 |
00081891859TRLO0 |
XLON |
|
22/07/2026 |
356 |
198.90 |
14:50:08 |
00081891860TRLO0 |
XLON |
|
22/07/2026 |
236 |
198.90 |
14:50:08 |
00081891861TRLO0 |
XLON |
|
22/07/2026 |
376 |
198.90 |
14:50:10 |
00081891864TRLO0 |
XLON |
|
22/07/2026 |
500 |
198.90 |
14:50:10 |
00081891865TRLO0 |
XLON |
|
22/07/2026 |
1518 |
198.80 |
14:50:10 |
00081891866TRLO0 |
XLON |
|
22/07/2026 |
117 |
198.50 |
14:50:44 |
00081891898TRLO0 |
XLON |
|
22/07/2026 |
502 |
198.50 |
14:50:44 |
00081891899TRLO0 |
XLON |
|
22/07/2026 |
52 |
198.50 |
14:50:44 |
00081891900TRLO0 |
XLON |
|
22/07/2026 |
5 |
198.50 |
14:50:44 |
00081891901TRLO0 |
XLON |
|
22/07/2026 |
21 |
198.50 |
14:50:44 |
00081891902TRLO0 |
XLON |
|
22/07/2026 |
54 |
199.00 |
14:56:52 |
00081892214TRLO0 |
XLON |
|
22/07/2026 |
57 |
199.00 |
14:56:56 |
00081892217TRLO0 |
XLON |
|
22/07/2026 |
10 |
199.00 |
14:56:56 |
00081892218TRLO0 |
XLON |
|
22/07/2026 |
500 |
199.00 |
14:56:56 |
00081892219TRLO0 |
XLON |
|
22/07/2026 |
1597 |
199.10 |
15:01:23 |
00081892561TRLO0 |
XLON |
|
22/07/2026 |
1567 |
199.00 |
15:01:27 |
00081892563TRLO0 |
XLON |
|
22/07/2026 |
88 |
198.90 |
15:16:14 |
00081893506TRLO0 |
XLON |
|
22/07/2026 |
639 |
198.90 |
15:16:14 |
00081893507TRLO0 |
XLON |
|
22/07/2026 |
109 |
198.90 |
15:16:57 |
00081893608TRLO0 |
XLON |
|
22/07/2026 |
639 |
198.90 |
15:16:57 |
00081893609TRLO0 |
XLON |
|
22/07/2026 |
2030 |
198.70 |
15:20:36 |
00081893980TRLO0 |
XLON |
|
22/07/2026 |
1822 |
199.00 |
15:24:53 |
00081894274TRLO0 |
XLON |
|
22/07/2026 |
1604 |
199.00 |
15:27:58 |
00081894428TRLO0 |
XLON |
|
22/07/2026 |
944 |
199.00 |
15:35:30 |
00081894793TRLO0 |
XLON |
|
22/07/2026 |
58 |
199.00 |
15:35:30 |
00081894794TRLO0 |
XLON |
|
22/07/2026 |
536 |
199.00 |
15:36:19 |
00081894851TRLO0 |
XLON |
|
22/07/2026 |
1798 |
199.30 |
15:40:52 |
00081895247TRLO0 |
XLON |
|
22/07/2026 |
1763 |
199.20 |
15:41:12 |
00081895280TRLO0 |
XLON |
|
22/07/2026 |
1809 |
199.00 |
15:41:20 |
00081895287TRLO0 |
XLON |
|
22/07/2026 |
1625 |
199.00 |
15:51:20 |
00081895792TRLO0 |
XLON |
|
22/07/2026 |
1614 |
199.10 |
15:54:22 |
00081895971TRLO0 |
XLON |
|
22/07/2026 |
1775 |
199.00 |
15:56:47 |
00081896274TRLO0 |
XLON |
|
22/07/2026 |
1904 |
198.90 |
15:58:47 |
00081896395TRLO0 |
XLON |
|
22/07/2026 |
1663 |
198.80 |
15:58:47 |
00081896396TRLO0 |
XLON |
|
22/07/2026 |
1819 |
198.80 |
15:59:48 |
00081896452TRLO0 |
XLON |
|
22/07/2026 |
1772 |
198.80 |
16:06:01 |
00081897028TRLO0 |
XLON |
|
22/07/2026 |
366 |
198.90 |
16:08:02 |
00081897221TRLO0 |
XLON |
|
22/07/2026 |
351 |
198.90 |
16:08:02 |
00081897222TRLO0 |
XLON |
|
22/07/2026 |
1537 |
198.80 |
16:09:21 |
00081897266TRLO0 |
XLON |
|
22/07/2026 |
1855 |
198.80 |
16:11:21 |
00081897379TRLO0 |
XLON |
|
22/07/2026 |
1586 |
198.80 |
16:14:21 |
00081897504TRLO0 |
XLON |
|
22/07/2026 |
1524 |
198.80 |
16:16:21 |
00081897641TRLO0 |
XLON |
|
22/07/2026 |
1586 |
198.50 |
16:16:31 |
00081897648TRLO0 |
XLON |
|
22/07/2026 |
27 |
198.50 |
16:19:12 |
00081897906TRLO0 |
XLON |
|
22/07/2026 |
639 |
198.50 |
16:19:12 |
00081897907TRLO0 |
XLON |
|
22/07/2026 |
66 |
198.50 |
16:19:12 |
00081897908TRLO0 |
XLON |
|
22/07/2026 |
128 |
198.50 |
16:19:12 |
00081897909TRLO0 |
XLON |
|
22/07/2026 |
680 |
198.50 |
16:19:12 |
00081897910TRLO0 |
XLON |
|
22/07/2026 |
281 |
198.50 |
16:22:26 |
00081898201TRLO0 |
XLON |
|
22/07/2026 |
156 |
198.50 |
16:22:31 |
00081898204TRLO0 |
XLON |
|
22/07/2026 |
156 |
198.50 |
16:22:31 |
00081898205TRLO0 |
XLON |
|
22/07/2026 |
1007 |
198.40 |
16:22:31 |
00081898206TRLO0 |
XLON |
|
23/07/2026 |
1860 |
195.40 |
08:19:33 |
00081900219TRLO0 |
XLON |
|
23/07/2026 |
1982 |
195.40 |
08:19:33 |
00081900220TRLO0 |
XLON |
|
23/07/2026 |
2410 |
196.30 |
08:21:58 |
00081900362TRLO0 |
XLON |
|
23/07/2026 |
1900 |
196.30 |
08:23:12 |
00081900397TRLO0 |
XLON |
|
23/07/2026 |
2815 |
196.30 |
08:23:12 |
00081900398TRLO0 |
XLON |
|
23/07/2026 |
1938 |
196.80 |
08:24:53 |
00081900432TRLO0 |
XLON |
|
23/07/2026 |
1943 |
196.80 |
08:24:53 |
00081900433TRLO0 |
XLON |
|
23/07/2026 |
825 |
196.90 |
08:42:26 |
00081901627TRLO0 |
XLON |
|
23/07/2026 |
889 |
196.90 |
08:42:26 |
00081901628TRLO0 |
XLON |
|
23/07/2026 |
2006 |
196.70 |
08:46:22 |
00081901786TRLO0 |
XLON |
|
23/07/2026 |
1926 |
196.80 |
09:02:32 |
00081902211TRLO0 |
XLON |
|
23/07/2026 |
858 |
196.90 |
09:12:00 |
00081902677TRLO0 |
XLON |
|
23/07/2026 |
1122 |
196.90 |
09:12:32 |
00081902683TRLO0 |
XLON |
|
23/07/2026 |
1891 |
196.40 |
09:16:01 |
00081902951TRLO0 |
XLON |
|
23/07/2026 |
1673 |
196.10 |
09:37:12 |
00081904315TRLO0 |
XLON |
|
23/07/2026 |
2009 |
195.80 |
09:40:01 |
00081904540TRLO0 |
XLON |
|
23/07/2026 |
1653 |
196.00 |
10:11:43 |
00081906357TRLO0 |
XLON |
|
23/07/2026 |
29 |
196.10 |
10:12:51 |
00081906383TRLO0 |
XLON |
|
23/07/2026 |
29 |
196.10 |
10:12:51 |
00081906384TRLO0 |
XLON |
|
23/07/2026 |
1787 |
196.10 |
10:15:05 |
00081906470TRLO0 |
XLON |
|
23/07/2026 |
1907 |
196.10 |
10:15:34 |
00081906500TRLO0 |
XLON |
|
23/07/2026 |
1804 |
196.10 |
10:15:34 |
00081906501TRLO0 |
XLON |
|
23/07/2026 |
1721 |
195.50 |
10:31:35 |
00081907329TRLO0 |
XLON |
|
23/07/2026 |
1799 |
195.30 |
10:41:12 |
00081907782TRLO0 |
XLON |
|
23/07/2026 |
1867 |
195.10 |
10:52:13 |
00081908330TRLO0 |
XLON |
|
23/07/2026 |
1935 |
195.00 |
10:54:20 |
00081908372TRLO0 |
XLON |
|
23/07/2026 |
1820 |
194.60 |
11:05:47 |
00081908908TRLO0 |
XLON |
|
23/07/2026 |
3232 |
194.60 |
11:05:47 |
00081908909TRLO0 |
XLON |
|
23/07/2026 |
9718 |
194.60 |
11:05:47 |
00081908910TRLO0 |
XLON |
|
23/07/2026 |
3232 |
194.60 |
11:05:47 |
00081908911TRLO0 |
XLON |
|
23/07/2026 |
1548 |
194.60 |
11:05:47 |
00081908912TRLO0 |
XLON |
|
23/07/2026 |
1891 |
194.60 |
11:05:48 |
00081908913TRLO0 |
XLON |
|
23/07/2026 |
672 |
194.60 |
11:05:48 |
00081908914TRLO0 |
XLON |
|
23/07/2026 |
4 |
195.00 |
11:06:04 |
00081908923TRLO0 |
XLON |
|
23/07/2026 |
354 |
195.00 |
11:06:04 |
00081908924TRLO0 |
XLON |
|
23/07/2026 |
743 |
195.20 |
11:06:06 |
00081908926TRLO0 |
XLON |
|
23/07/2026 |
341 |
195.20 |
11:06:06 |
00081908927TRLO0 |
XLON |
|
23/07/2026 |
1383 |
195.20 |
11:06:06 |
00081908928TRLO0 |
XLON |
|
23/07/2026 |
2238 |
195.30 |
11:06:07 |
00081908930TRLO0 |
XLON |
|
23/07/2026 |
1919 |
195.40 |
11:06:47 |
00081908950TRLO0 |
XLON |
|
23/07/2026 |
1702 |
195.30 |
11:06:47 |
00081908951TRLO0 |
XLON |
|
23/07/2026 |
1894 |
196.00 |
11:16:19 |
00081909412TRLO0 |
XLON |
|
23/07/2026 |
1822 |
196.20 |
11:23:23 |
00081909703TRLO0 |
XLON |
|
23/07/2026 |
1786 |
196.20 |
11:23:23 |
00081909704TRLO0 |
XLON |
|
23/07/2026 |
1953 |
196.20 |
11:28:23 |
00081909837TRLO0 |
XLON |
|
23/07/2026 |
2426 |
196.20 |
11:50:43 |
00081910597TRLO0 |
XLON |
|
23/07/2026 |
648 |
196.20 |
11:52:00 |
00081910647TRLO0 |
XLON |
|
23/07/2026 |
235 |
196.20 |
11:54:31 |
00081910738TRLO0 |
XLON |
|
23/07/2026 |
457 |
196.20 |
11:54:31 |
00081910739TRLO0 |
XLON |
|
23/07/2026 |
577 |
196.20 |
11:54:31 |
00081910740TRLO0 |
XLON |
|
23/07/2026 |
302 |
196.20 |
11:54:31 |
00081910741TRLO0 |
XLON |
|
23/07/2026 |
107 |
196.20 |
11:54:31 |
00081910742TRLO0 |
XLON |
|
23/07/2026 |
129 |
196.20 |
11:54:31 |
00081910743TRLO0 |
XLON |
|
23/07/2026 |
440 |
196.20 |
11:54:31 |
00081910744TRLO0 |
XLON |
|
23/07/2026 |
1802 |
195.80 |
12:04:25 |
00081911152TRLO0 |
XLON |
|
23/07/2026 |
1924 |
195.80 |
12:04:25 |
00081911153TRLO0 |
XLON |
|
23/07/2026 |
1758 |
195.40 |
12:20:25 |
00081911596TRLO0 |
XLON |
|
23/07/2026 |
1807 |
195.60 |
12:33:51 |
00081911987TRLO0 |
XLON |
|
23/07/2026 |
593 |
195.60 |
12:33:51 |
00081911988TRLO0 |
XLON |
|
23/07/2026 |
81 |
195.60 |
12:33:51 |
00081911989TRLO0 |
XLON |
|
23/07/2026 |
81 |
195.60 |
12:33:51 |
00081911990TRLO0 |
XLON |
|
23/07/2026 |
903 |
195.60 |
12:33:51 |
00081911991TRLO0 |
XLON |
|
23/07/2026 |
198 |
195.30 |
12:39:01 |
00081912173TRLO0 |
XLON |
|
23/07/2026 |
1819 |
195.30 |
12:39:06 |
00081912176TRLO0 |
XLON |
|
23/07/2026 |
1659 |
195.30 |
12:44:39 |
00081912478TRLO0 |
XLON |
|
23/07/2026 |
188 |
195.30 |
12:45:27 |
00081912493TRLO0 |
XLON |
|
23/07/2026 |
7 |
195.40 |
12:49:11 |
00081912652TRLO0 |
XLON |
|
23/07/2026 |
1844 |
195.60 |
13:00:39 |
00081913152TRLO0 |
XLON |
|
23/07/2026 |
1691 |
195.60 |
13:00:39 |
00081913153TRLO0 |
XLON |
|
23/07/2026 |
232 |
196.00 |
13:05:41 |
00081913317TRLO0 |
XLON |
|
23/07/2026 |
367 |
196.00 |
13:05:41 |
00081913318TRLO0 |
XLON |
|
23/07/2026 |
94 |
195.80 |
13:10:11 |
00081913438TRLO0 |
XLON |
|
23/07/2026 |
94 |
195.80 |
13:10:11 |
00081913439TRLO0 |
XLON |
|
23/07/2026 |
1544 |
195.80 |
13:10:11 |
00081913440TRLO0 |
XLON |
|
23/07/2026 |
353 |
195.80 |
13:29:23 |
00081914341TRLO0 |
XLON |
|
23/07/2026 |
346 |
195.80 |
13:29:23 |
00081914342TRLO0 |
XLON |
|
23/07/2026 |
168 |
195.80 |
13:29:23 |
00081914343TRLO0 |
XLON |
|
23/07/2026 |
592 |
195.80 |
13:33:00 |
00081914580TRLO0 |
XLON |
|
23/07/2026 |
322 |
195.80 |
13:33:00 |
00081914581TRLO0 |
XLON |
|
23/07/2026 |
323 |
195.80 |
13:33:00 |
00081914582TRLO0 |
XLON |
|
23/07/2026 |
297 |
195.90 |
13:34:50 |
00081914768TRLO0 |
XLON |
|
23/07/2026 |
217 |
195.90 |
13:35:12 |
00081914774TRLO0 |
XLON |
|
23/07/2026 |
1648 |
195.90 |
13:35:23 |
00081914784TRLO0 |
XLON |
|
23/07/2026 |
1959 |
195.90 |
13:40:23 |
00081915107TRLO0 |
XLON |
|
23/07/2026 |
1627 |
196.20 |
13:47:30 |
00081915941TRLO0 |
XLON |
|
23/07/2026 |
199 |
195.90 |
13:48:03 |
00081916013TRLO0 |
XLON |
|
23/07/2026 |
1326 |
195.90 |
13:48:03 |
00081916014TRLO0 |
XLON |
|
23/07/2026 |
1673 |
195.40 |
13:58:37 |
00081916658TRLO0 |
XLON |
|
23/07/2026 |
1920 |
195.60 |
14:01:31 |
00081916752TRLO0 |
XLON |
|
23/07/2026 |
1067 |
196.10 |
14:27:43 |
00081918296TRLO0 |
XLON |
|
23/07/2026 |
676 |
196.10 |
14:27:43 |
00081918297TRLO0 |
XLON |
|
23/07/2026 |
563 |
196.10 |
14:27:43 |
00081918298TRLO0 |
XLON |
|
23/07/2026 |
477 |
196.10 |
14:27:43 |
00081918299TRLO0 |
XLON |
|
23/07/2026 |
1772 |
195.90 |
14:27:43 |
00081918300TRLO0 |
XLON |
|
23/07/2026 |
1323 |
195.90 |
14:27:43 |
00081918301TRLO0 |
XLON |
|
23/07/2026 |
126 |
195.90 |
14:27:43 |
00081918302TRLO0 |
XLON |
|
23/07/2026 |
1549 |
195.90 |
14:27:43 |
00081918303TRLO0 |
XLON |
|
23/07/2026 |
1738 |
195.90 |
14:31:43 |
00081918519TRLO0 |
XLON |
|
23/07/2026 |
103 |
195.80 |
14:34:13 |
00081918673TRLO0 |
XLON |
|
23/07/2026 |
11 |
196.00 |
14:34:26 |
00081918695TRLO0 |
XLON |
|
23/07/2026 |
102 |
196.00 |
14:34:43 |
00081918719TRLO0 |
XLON |
|
23/07/2026 |
102 |
196.00 |
14:34:43 |
00081918720TRLO0 |
XLON |
|
23/07/2026 |
102 |
196.00 |
14:34:43 |
00081918721TRLO0 |
XLON |
|
23/07/2026 |
1618 |
196.00 |
14:34:55 |
00081918733TRLO0 |
XLON |
|
23/07/2026 |
920 |
196.00 |
14:34:55 |
00081918734TRLO0 |
XLON |
|
23/07/2026 |
161 |
196.00 |
14:34:55 |
00081918735TRLO0 |
XLON |
|
23/07/2026 |
1986 |
195.90 |
14:37:49 |
00081919146TRLO0 |
XLON |
|
23/07/2026 |
11 |
196.50 |
14:44:44 |
00081919827TRLO0 |
XLON |
|
23/07/2026 |
1846 |
196.50 |
14:45:12 |
00081919870TRLO0 |
XLON |
|
23/07/2026 |
727 |
196.50 |
14:45:12 |
00081919871TRLO0 |
XLON |
|
23/07/2026 |
1153 |
196.50 |
14:45:12 |
00081919872TRLO0 |
XLON |
|
23/07/2026 |
1645 |
196.10 |
14:49:54 |
00081920355TRLO0 |
XLON |
|
23/07/2026 |
574 |
196.00 |
14:54:07 |
00081920533TRLO0 |
XLON |
|
23/07/2026 |
648 |
196.00 |
14:54:07 |
00081920534TRLO0 |
XLON |
|
23/07/2026 |
396 |
196.00 |
14:54:07 |
00081920535TRLO0 |
XLON |
|
23/07/2026 |
376 |
196.00 |
14:54:07 |
00081920536TRLO0 |
XLON |
|
23/07/2026 |
1985 |
196.10 |
14:56:58 |
00081920704TRLO0 |
XLON |
|
23/07/2026 |
1500 |
195.90 |
15:00:53 |
00081920880TRLO0 |
XLON |
|
23/07/2026 |
307 |
195.90 |
15:00:53 |
00081920881TRLO0 |
XLON |
|
23/07/2026 |
1716 |
195.70 |
15:05:30 |
00081921327TRLO0 |
XLON |
|
23/07/2026 |
1923 |
195.30 |
15:08:19 |
00081921533TRLO0 |
XLON |
|
23/07/2026 |
1691 |
195.70 |
15:12:51 |
00081922030TRLO0 |
XLON |
|
23/07/2026 |
1688 |
195.70 |
15:17:26 |
00081922422TRLO0 |
XLON |
|
23/07/2026 |
796 |
195.60 |
15:17:26 |
00081922423TRLO0 |
XLON |
|
23/07/2026 |
1748 |
195.60 |
15:22:26 |
00081922791TRLO0 |
XLON |
|
23/07/2026 |
174 |
195.50 |
15:25:18 |
00081923055TRLO0 |
XLON |
|
23/07/2026 |
1667 |
195.50 |
15:25:18 |
00081923056TRLO0 |
XLON |
|
23/07/2026 |
132 |
195.40 |
15:27:44 |
00081923178TRLO0 |
XLON |
|
23/07/2026 |
585 |
195.40 |
15:27:44 |
00081923179TRLO0 |
XLON |
|
23/07/2026 |
810 |
195.40 |
15:27:44 |
00081923180TRLO0 |
XLON |
|
23/07/2026 |
1760 |
195.70 |
15:30:32 |
00081923309TRLO0 |
XLON |
|
23/07/2026 |
1817 |
195.70 |
15:35:32 |
00081923583TRLO0 |
XLON |
|
23/07/2026 |
507 |
195.60 |
15:37:32 |
00081923712TRLO0 |
XLON |
|
23/07/2026 |
556 |
195.60 |
15:37:32 |
00081923713TRLO0 |
XLON |
|
23/07/2026 |
1814 |
195.60 |
15:38:59 |
00081923786TRLO0 |
XLON |
|
23/07/2026 |
1053 |
195.50 |
15:45:42 |
00081924268TRLO0 |
XLON |
|
23/07/2026 |
262 |
195.50 |
15:45:42 |
00081924269TRLO0 |
XLON |
|
23/07/2026 |
16 |
195.50 |
15:45:42 |
00081924270TRLO0 |
XLON |
|
23/07/2026 |
470 |
195.50 |
15:45:42 |
00081924271TRLO0 |
XLON |
|
23/07/2026 |
1626 |
195.40 |
15:49:00 |
00081924416TRLO0 |
XLON |
|
23/07/2026 |
1846 |
195.40 |
15:51:17 |
00081924544TRLO0 |
XLON |
|
23/07/2026 |
538 |
195.40 |
15:52:24 |
00081924587TRLO0 |
XLON |
|
23/07/2026 |
510 |
195.40 |
15:52:24 |
00081924588TRLO0 |
XLON |
|
23/07/2026 |
609 |
195.40 |
15:52:24 |
00081924589TRLO0 |
XLON |
|
23/07/2026 |
811 |
195.70 |
15:58:00 |
00081924999TRLO0 |
XLON |
|
23/07/2026 |
2949 |
195.70 |
15:58:02 |
00081925002TRLO0 |
XLON |
|
23/07/2026 |
170 |
195.80 |
15:59:02 |
00081925108TRLO0 |
XLON |
|
23/07/2026 |
1465 |
195.80 |
15:59:02 |
00081925109TRLO0 |
XLON |
|
23/07/2026 |
1641 |
195.80 |
16:02:08 |
00081925431TRLO0 |
XLON |
|
23/07/2026 |
284 |
195.70 |
16:02:18 |
00081925442TRLO0 |
XLON |
|
23/07/2026 |
463 |
195.70 |
16:02:18 |
00081925443TRLO0 |
XLON |
|
23/07/2026 |
398 |
196.10 |
16:04:34 |
00081925513TRLO0 |
XLON |
|
23/07/2026 |
648 |
196.10 |
16:04:34 |
00081925514TRLO0 |
XLON |
|
23/07/2026 |
443 |
196.10 |
16:04:34 |
00081925515TRLO0 |
XLON |
|
23/07/2026 |
244 |
196.10 |
16:04:34 |
00081925516TRLO0 |
XLON |
|
23/07/2026 |
461 |
196.10 |
16:04:34 |
00081925517TRLO0 |
XLON |
|
23/07/2026 |
648 |
196.10 |
16:04:34 |
00081925518TRLO0 |
XLON |
|
23/07/2026 |
1746 |
196.10 |
16:06:32 |
00081925629TRLO0 |
XLON |
|
23/07/2026 |
1664 |
195.80 |
16:08:05 |
00081925719TRLO0 |
XLON |
|
23/07/2026 |
1943 |
195.80 |
16:10:14 |
00081925845TRLO0 |
XLON |
|
23/07/2026 |
157 |
195.90 |
16:12:05 |
00081925967TRLO0 |
XLON |
|
23/07/2026 |
323 |
195.90 |
16:12:05 |
00081925968TRLO0 |
XLON |
|
23/07/2026 |
1901 |
195.90 |
16:14:26 |
00081926146TRLO0 |
XLON |
|
23/07/2026 |
587 |
195.90 |
16:16:43 |
00081926273TRLO0 |
XLON |
|
23/07/2026 |
1207 |
195.90 |
16:16:48 |
00081926277TRLO0 |
XLON |
|
23/07/2026 |
1539 |
195.90 |
16:16:48 |
00081926278TRLO0 |
XLON |
|
23/07/2026 |
394 |
195.90 |
16:16:52 |
00081926280TRLO0 |
XLON |
|
23/07/2026 |
1169 |
195.90 |
16:21:11 |
00081926653TRLO0 |
XLON |
|
23/07/2026 |
725 |
195.90 |
16:21:11 |
00081926654TRLO0 |
XLON |
|
23/07/2026 |
421 |
195.90 |
16:22:11 |
00081926732TRLO0 |
XLON |
|
23/07/2026 |
366 |
195.90 |
16:22:11 |
00081926733TRLO0 |
XLON |
|
23/07/2026 |
548 |
196.00 |
16:22:45 |
00081926769TRLO0 |
XLON |
|
24/07/2026 |
930 |
195.00 |
08:24:48 |
00081929201TRLO0 |
XLON |
|
24/07/2026 |
9036 |
195.00 |
08:32:59 |
00081929497TRLO0 |
XLON |
|
24/07/2026 |
460 |
195.00 |
08:32:59 |
00081929496TRLO0 |
XLON |
|
24/07/2026 |
520 |
194.60 |
08:42:32 |
00081929780TRLO0 |
XLON |
|
24/07/2026 |
1919 |
194.60 |
08:42:32 |
00081929779TRLO0 |
XLON |
|
24/07/2026 |
1202 |
194.30 |
08:43:21 |
00081929805TRLO0 |
XLON |
|
24/07/2026 |
1174 |
194.30 |
08:43:21 |
00081929806TRLO0 |
XLON |
|
24/07/2026 |
1692 |
193.40 |
09:01:02 |
00081930447TRLO0 |
XLON |
|
24/07/2026 |
1655 |
193.20 |
09:01:02 |
00081930449TRLO0 |
XLON |
|
24/07/2026 |
1832 |
193.20 |
09:01:02 |
00081930448TRLO0 |
XLON |
|
24/07/2026 |
1690 |
194.50 |
09:29:59 |
00081931929TRLO0 |
XLON |
|
24/07/2026 |
265 |
194.50 |
09:29:59 |
00081931928TRLO0 |
XLON |
|
24/07/2026 |
184 |
194.00 |
09:30:41 |
00081932074TRLO0 |
XLON |
|
24/07/2026 |
1243 |
194.00 |
09:30:41 |
00081932076TRLO0 |
XLON |
|
24/07/2026 |
1493 |
194.00 |
09:30:41 |
00081932075TRLO0 |
XLON |
|
24/07/2026 |
2017 |
194.70 |
09:41:32 |
00081932774TRLO0 |
XLON |
|
24/07/2026 |
1856 |
194.70 |
09:41:32 |
00081932773TRLO0 |
XLON |
|
24/07/2026 |
1847 |
194.20 |
09:55:35 |
00081933457TRLO0 |
XLON |
|
24/07/2026 |
1760 |
194.20 |
09:55:35 |
00081933456TRLO0 |
XLON |
|
24/07/2026 |
1817 |
194.00 |
10:16:56 |
00081934097TRLO0 |
XLON |
|
24/07/2026 |
1612 |
193.80 |
10:16:56 |
00081934099TRLO0 |
XLON |
|
24/07/2026 |
103 |
193.80 |
10:16:56 |
00081934098TRLO0 |
XLON |
|
24/07/2026 |
1724 |
194.60 |
10:38:41 |
00081934564TRLO0 |
XLON |
|
24/07/2026 |
1687 |
194.60 |
10:38:41 |
00081934563TRLO0 |
XLON |
|
24/07/2026 |
1677 |
194.20 |
10:47:20 |
00081934785TRLO0 |
XLON |
|
24/07/2026 |
1724 |
194.20 |
10:47:20 |
00081934784TRLO0 |
XLON |
|
24/07/2026 |
185 |
193.80 |
10:59:06 |
00081935048TRLO0 |
XLON |
|
24/07/2026 |
1891 |
193.80 |
11:34:35 |
00081935906TRLO0 |
XLON |
|
24/07/2026 |
1715 |
193.80 |
11:34:35 |
00081935905TRLO0 |
XLON |
|
24/07/2026 |
1938 |
193.80 |
11:34:35 |
00081935904TRLO0 |
XLON |
|
24/07/2026 |
1453 |
193.80 |
11:34:35 |
00081935903TRLO0 |
XLON |
|
24/07/2026 |
1741 |
193.80 |
11:34:35 |
00081935902TRLO0 |
XLON |
|
24/07/2026 |
24 |
193.90 |
12:02:29 |
00081936708TRLO0 |
XLON |
|
24/07/2026 |
1750 |
193.90 |
12:02:29 |
00081936709TRLO0 |
XLON |
|
24/07/2026 |
1676 |
193.90 |
12:03:39 |
00081936737TRLO0 |
XLON |
|
24/07/2026 |
168 |
193.40 |
12:05:51 |
00081936798TRLO0 |
XLON |
|
24/07/2026 |
2015 |
193.40 |
12:06:46 |
00081936845TRLO0 |
XLON |
|
24/07/2026 |
1796 |
193.40 |
12:06:46 |
00081936844TRLO0 |
XLON |
|
24/07/2026 |
1578 |
193.40 |
12:06:46 |
00081936843TRLO0 |
XLON |
|
24/07/2026 |
27 |
193.40 |
12:06:46 |
00081936842TRLO0 |
XLON |
|
24/07/2026 |
1199 |
192.90 |
12:13:16 |
00081936895TRLO0 |
XLON |
|
24/07/2026 |
654 |
192.90 |
12:16:23 |
00081936946TRLO0 |
XLON |
|
24/07/2026 |
675 |
194.30 |
12:47:01 |
00081937682TRLO0 |
XLON |
|
24/07/2026 |
1633 |
194.00 |
12:47:01 |
00081937685TRLO0 |
XLON |
|
24/07/2026 |
1726 |
194.00 |
12:47:01 |
00081937684TRLO0 |
XLON |
|
24/07/2026 |
1061 |
194.30 |
12:47:01 |
00081937683TRLO0 |
XLON |
|
24/07/2026 |
411 |
193.70 |
12:52:10 |
00081937834TRLO0 |
XLON |
|
24/07/2026 |
1812 |
194.70 |
13:28:56 |
00081939461TRLO0 |
XLON |
|
24/07/2026 |
7331 |
194.90 |
13:28:56 |
00081939460TRLO0 |
XLON |
|
24/07/2026 |
3878 |
194.70 |
13:28:56 |
00081939462TRLO0 |
XLON |
|
24/07/2026 |
675 |
194.30 |
13:34:37 |
00081939628TRLO0 |
XLON |
|
24/07/2026 |
675 |
194.30 |
13:34:57 |
00081939641TRLO0 |
XLON |
|
24/07/2026 |
220 |
194.60 |
13:46:37 |
00081939949TRLO0 |
XLON |
|
24/07/2026 |
2028 |
195.10 |
13:48:55 |
00081939974TRLO0 |
XLON |
|
24/07/2026 |
1106 |
195.10 |
13:48:55 |
00081939973TRLO0 |
XLON |
|
24/07/2026 |
170 |
195.10 |
13:48:55 |
00081939972TRLO0 |
XLON |
|
24/07/2026 |
600 |
195.10 |
13:48:55 |
00081939971TRLO0 |
XLON |
|
24/07/2026 |
395 |
195.10 |
13:48:55 |
00081939975TRLO0 |
XLON |
|
24/07/2026 |
972 |
195.10 |
13:53:01 |
00081940002TRLO0 |
XLON |
|
24/07/2026 |
914 |
195.10 |
13:53:42 |
00081940016TRLO0 |
XLON |
|
24/07/2026 |
594 |
195.10 |
14:00:51 |
00081940145TRLO0 |
XLON |
|
24/07/2026 |
595 |
195.10 |
14:00:51 |
00081940144TRLO0 |
XLON |
|
24/07/2026 |
104 |
195.10 |
14:00:51 |
00081940147TRLO0 |
XLON |
|
24/07/2026 |
490 |
195.10 |
14:00:51 |
00081940146TRLO0 |
XLON |
|
24/07/2026 |
1432 |
195.10 |
14:01:19 |
00081940154TRLO0 |
XLON |
|
24/07/2026 |
1662 |
195.10 |
14:01:19 |
00081940156TRLO0 |
XLON |
|
24/07/2026 |
332 |
195.10 |
14:01:19 |
00081940155TRLO0 |
XLON |
|
24/07/2026 |
1214 |
195.00 |
14:04:43 |
00081940213TRLO0 |
XLON |
|
24/07/2026 |
704 |
195.00 |
14:04:43 |
00081940212TRLO0 |
XLON |
|
24/07/2026 |
539 |
194.70 |
14:07:28 |
00081940246TRLO0 |
XLON |
|
24/07/2026 |
21 |
197.00 |
14:30:09 |
00081940687TRLO0 |
XLON |
|
24/07/2026 |
1446 |
196.90 |
14:31:20 |
00081940770TRLO0 |
XLON |
|
24/07/2026 |
182 |
196.90 |
14:31:20 |
00081940769TRLO0 |
XLON |
|
24/07/2026 |
1706 |
197.00 |
14:31:20 |
00081940768TRLO0 |
XLON |
|
24/07/2026 |
7920 |
197.00 |
14:31:20 |
00081940767TRLO0 |
XLON |
|
24/07/2026 |
315 |
196.90 |
14:31:20 |
00081940771TRLO0 |
XLON |
|
24/07/2026 |
1843 |
196.90 |
14:31:20 |
00081940772TRLO0 |
XLON |
|
24/07/2026 |
639 |
196.90 |
14:37:26 |
00081940972TRLO0 |
XLON |
|
24/07/2026 |
1885 |
197.30 |
14:45:39 |
00081941190TRLO0 |
XLON |
|
24/07/2026 |
173 |
197.30 |
14:48:30 |
00081941280TRLO0 |
XLON |
|
24/07/2026 |
28 |
197.30 |
14:51:32 |
00081941465TRLO0 |
XLON |
|
24/07/2026 |
1784 |
197.30 |
14:51:32 |
00081941464TRLO0 |
XLON |
|
24/07/2026 |
1795 |
197.30 |
14:51:32 |
00081941466TRLO0 |
XLON |
|
24/07/2026 |
609 |
197.10 |
14:51:48 |
00081941481TRLO0 |
XLON |
|
24/07/2026 |
610 |
197.10 |
14:51:48 |
00081941480TRLO0 |
XLON |
|
24/07/2026 |
309 |
197.10 |
14:54:01 |
00081941549TRLO0 |
XLON |
|
24/07/2026 |
310 |
197.10 |
14:54:01 |
00081941548TRLO0 |
XLON |
|
24/07/2026 |
309 |
197.10 |
14:54:01 |
00081941550TRLO0 |
XLON |
|
24/07/2026 |
348 |
197.10 |
14:54:57 |
00081941597TRLO0 |
XLON |
|
24/07/2026 |
284 |
197.10 |
14:54:57 |
00081941596TRLO0 |
XLON |
|
24/07/2026 |
2715 |
197.10 |
14:56:45 |
00081941641TRLO0 |
XLON |
|
24/07/2026 |
170 |
196.90 |
14:57:21 |
00081941666TRLO0 |
XLON |
|
24/07/2026 |
169 |
197.00 |
14:59:09 |
00081941695TRLO0 |
XLON |
|
24/07/2026 |
803 |
197.00 |
14:59:22 |
00081941697TRLO0 |
XLON |
|
24/07/2026 |
1184 |
197.00 |
14:59:46 |
00081941712TRLO0 |
XLON |
|
24/07/2026 |
608 |
197.00 |
14:59:46 |
00081941711TRLO0 |
XLON |
|
24/07/2026 |
1056 |
197.00 |
14:59:46 |
00081941710TRLO0 |
XLON |
|
24/07/2026 |
417 |
196.80 |
15:04:46 |
00081941854TRLO0 |
XLON |
|
24/07/2026 |
295 |
196.80 |
15:05:03 |
00081941865TRLO0 |
XLON |
|
24/07/2026 |
949 |
196.80 |
15:05:19 |
00081941869TRLO0 |
XLON |
|
24/07/2026 |
927 |
196.80 |
15:06:02 |
00081941886TRLO0 |
XLON |
|
24/07/2026 |
722 |
196.80 |
15:07:36 |
00081941929TRLO0 |
XLON |
|
24/07/2026 |
1752 |
196.80 |
15:07:36 |
00081941931TRLO0 |
XLON |
|
24/07/2026 |
1919 |
196.80 |
15:07:36 |
00081941930TRLO0 |
XLON |
|
24/07/2026 |
390 |
196.90 |
15:20:48 |
00081942421TRLO0 |
XLON |
|
24/07/2026 |
2674 |
196.90 |
15:20:48 |
00081942423TRLO0 |
XLON |
|
24/07/2026 |
102 |
196.90 |
15:20:48 |
00081942422TRLO0 |
XLON |
|
24/07/2026 |
1878 |
196.90 |
15:20:48 |
00081942424TRLO0 |
XLON |
|
24/07/2026 |
2193 |
196.60 |
15:21:52 |
00081942464TRLO0 |
XLON |
|
24/07/2026 |
559 |
196.90 |
15:26:52 |
00081942543TRLO0 |
XLON |
|
24/07/2026 |
1301 |
196.90 |
15:27:02 |
00081942554TRLO0 |
XLON |
|
24/07/2026 |
206 |
196.90 |
15:27:02 |
00081942555TRLO0 |
XLON |
|
24/07/2026 |
2259 |
196.60 |
15:28:38 |
00081942621TRLO0 |
XLON |
|
24/07/2026 |
2011 |
196.60 |
15:28:38 |
00081942620TRLO0 |
XLON |
|
24/07/2026 |
1815 |
196.40 |
15:28:38 |
00081942622TRLO0 |
XLON |
|
24/07/2026 |
1687 |
196.00 |
15:31:20 |
00081942676TRLO0 |
XLON |
|
24/07/2026 |
8901 |
195.70 |
15:46:12 |
00081943302TRLO0 |
XLON |
|
24/07/2026 |
35 |
196.10 |
15:50:09 |
00081943437TRLO0 |
XLON |
|
24/07/2026 |
1986 |
196.10 |
15:51:10 |
00081943596TRLO0 |
XLON |
|
24/07/2026 |
1900 |
196.10 |
15:51:10 |
00081943595TRLO0 |
XLON |
|
24/07/2026 |
1869 |
196.00 |
15:51:43 |
00081943611TRLO0 |
XLON |
|
24/07/2026 |
3578 |
196.50 |
15:59:18 |
00081943930TRLO0 |
XLON |
|
24/07/2026 |
1844 |
196.50 |
15:59:18 |
00081943931TRLO0 |
XLON |
|
24/07/2026 |
1144 |
196.50 |
16:02:18 |
00081944152TRLO0 |
XLON |
|
24/07/2026 |
780 |
196.50 |
16:02:18 |
00081944151TRLO0 |
XLON |
|
24/07/2026 |
533 |
197.30 |
16:06:09 |
00081944336TRLO0 |
XLON |
|
24/07/2026 |
88 |
197.30 |
16:06:09 |
00081944335TRLO0 |
XLON |
|
24/07/2026 |
894 |
197.20 |
16:06:17 |
00081944346TRLO0 |
XLON |
|
24/07/2026 |
1047 |
197.20 |
16:06:17 |
00081944345TRLO0 |
XLON |
|
24/07/2026 |
398 |
197.70 |
16:09:12 |
00081944482TRLO0 |
XLON |
|
24/07/2026 |
730 |
197.70 |
16:09:12 |
00081944481TRLO0 |
XLON |
|
24/07/2026 |
639 |
197.70 |
16:09:12 |
00081944480TRLO0 |
XLON |
|
24/07/2026 |
1029 |
197.60 |
16:11:00 |
00081944635TRLO0 |
XLON |
|
24/07/2026 |
86 |
197.60 |
16:11:00 |
00081944634TRLO0 |
XLON |
|
24/07/2026 |
595 |
197.60 |
16:11:00 |
00081944633TRLO0 |
XLON |
|
24/07/2026 |
9 |
197.60 |
16:12:06 |
00081944733TRLO0 |
XLON |
|
24/07/2026 |
487 |
197.60 |
16:12:06 |
00081944732TRLO0 |
XLON |
|
24/07/2026 |
400 |
197.90 |
16:13:06 |
00081944759TRLO0 |
XLON |
|
24/07/2026 |
2028 |
197.90 |
16:13:17 |
00081944764TRLO0 |
XLON |
|
24/07/2026 |
1399 |
198.70 |
16:16:05 |
00081945291TRLO0 |
XLON |
|
24/07/2026 |
312 |
198.70 |
16:16:05 |
00081945290TRLO0 |
XLON |
|
24/07/2026 |
1961 |
198.40 |
16:16:39 |
00081945315TRLO0 |
XLON |
|
24/07/2026 |
1976 |
198.20 |
16:17:45 |
00081945394TRLO0 |
XLON |
|
24/07/2026 |
1743 |
198.40 |
16:17:45 |
00081945393TRLO0 |
XLON |
|
24/07/2026 |
625 |
198.10 |
16:21:29 |
00081945629TRLO0 |
XLON |
|
24/07/2026 |
418 |
198.10 |
16:21:29 |
00081945628TRLO0 |
XLON |
|
24/07/2026 |
1451 |
198.10 |
16:21:29 |
00081945630TRLO0 |
XLON |
Enquiries:
Pets at Home Group plc +44 (0) 161 486 6688
LEI: 213800CGJ77NY5H4K844
Lesley Lazenby, Company Secretary
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 30 minutes ago CQS New City High Yield Fund Limited
- 3 hours ago Victoria
- 3 hours ago Mitie Group
- 2 days ago Accsys Technologies
- 2 days ago CMC Markets