Transaction in Own Shares
Summary by AI BETAClose X
21 Sept 2026
Pets at Home Group Plc
Transaction in Own Shares
Pets at Home Group Plc (the "Company"), announces that, in the period Monday 14 September 2026 to Friday 18 September 2026, it purchased in aggregate 1,200,000 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) |
|
14/09/2026 |
250,000 |
209.20 |
212.20 |
210.65 |
|
15/09/2026 |
225,000 |
207.60 |
210.60 |
209.30 |
|
16/09/2026 |
225,000 |
206.80 |
210.80 |
209.14 |
|
17/09/2026 |
250,000 |
210.80 |
216.60 |
213.05 |
|
18/09/2026 |
250,000 |
205.60 |
212.80 |
209.77 |
The purchased shares will be cancelled. Following the purchase of these shares, the remaining number of Ordinary Shares in issue will be 438,184,855 with no shares held in treasury. Therefore, the total voting rights in the Company will be 438,184,855. 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 |
Volume |
Price (GBp) |
Transaction Time |
Transaction reference number |
Trading venue |
|
14/09/2026 |
2453 |
210.2 |
08:33:37 |
00082729771TRLO0 |
XLON |
|
14/09/2026 |
2425 |
210 |
08:33:53 |
00082729774TRLO0 |
XLON |
|
14/09/2026 |
897 |
209.6 |
08:33:53 |
00082729775TRLO0 |
XLON |
|
14/09/2026 |
1610 |
209.6 |
08:35:34 |
00082729821TRLO0 |
XLON |
|
14/09/2026 |
503 |
209.4 |
08:55:02 |
00082730627TRLO0 |
XLON |
|
14/09/2026 |
2192 |
209.8 |
09:12:34 |
00082731443TRLO0 |
XLON |
|
14/09/2026 |
2279 |
209.8 |
09:12:34 |
00082731442TRLO0 |
XLON |
|
14/09/2026 |
948 |
209.8 |
09:12:34 |
00082731441TRLO0 |
XLON |
|
14/09/2026 |
1241 |
209.8 |
09:12:34 |
00082731440TRLO0 |
XLON |
|
14/09/2026 |
22 |
209.8 |
09:12:34 |
00082731445TRLO0 |
XLON |
|
14/09/2026 |
2300 |
209.8 |
09:12:34 |
00082731444TRLO0 |
XLON |
|
14/09/2026 |
1470 |
210.2 |
09:55:04 |
00082732888TRLO0 |
XLON |
|
14/09/2026 |
88 |
210.2 |
09:55:04 |
00082732889TRLO0 |
XLON |
|
14/09/2026 |
646 |
210.2 |
09:55:05 |
00082732890TRLO0 |
XLON |
|
14/09/2026 |
22 |
210 |
09:57:15 |
00082732964TRLO0 |
BATE |
|
14/09/2026 |
2370 |
210.6 |
10:03:40 |
00082733176TRLO0 |
XLON |
|
14/09/2026 |
1151 |
211.4 |
10:09:59 |
00082733303TRLO0 |
XLON |
|
14/09/2026 |
1480 |
211.4 |
10:09:59 |
00082733304TRLO0 |
XLON |
|
14/09/2026 |
2593 |
211.2 |
10:12:19 |
00082733348TRLO0 |
CHIX |
|
14/09/2026 |
2707 |
211.2 |
10:13:40 |
00082733376TRLO0 |
BATE |
|
14/09/2026 |
4 |
211.2 |
10:13:40 |
00082733375TRLO0 |
BATE |
|
14/09/2026 |
2528 |
211 |
10:17:41 |
00082733527TRLO0 |
XLON |
|
14/09/2026 |
88 |
211 |
10:17:41 |
00082733526TRLO0 |
XLON |
|
14/09/2026 |
363 |
210.4 |
10:20:18 |
00082733624TRLO0 |
XLON |
|
14/09/2026 |
88 |
211.2 |
10:44:39 |
00082734542TRLO0 |
XLON |
|
14/09/2026 |
5294 |
211.8 |
10:54:14 |
00082734673TRLO0 |
XLON |
|
14/09/2026 |
2173 |
211.8 |
10:54:14 |
00082734674TRLO0 |
XLON |
|
14/09/2026 |
119 |
211.8 |
10:54:14 |
00082734675TRLO0 |
XLON |
|
14/09/2026 |
475 |
211.8 |
10:54:14 |
00082734676TRLO0 |
XLON |
|
14/09/2026 |
2200 |
211.8 |
10:54:14 |
00082734677TRLO0 |
XLON |
|
14/09/2026 |
2529 |
211.4 |
10:54:14 |
00082734678TRLO0 |
XLON |
|
14/09/2026 |
614 |
212 |
11:11:10 |
00082735073TRLO0 |
XLON |
|
14/09/2026 |
2336 |
212 |
11:15:19 |
00082735176TRLO0 |
XLON |
|
14/09/2026 |
1800 |
212 |
11:16:21 |
00082735188TRLO0 |
XLON |
|
14/09/2026 |
2461 |
212 |
11:19:54 |
00082735350TRLO0 |
XLON |
|
14/09/2026 |
286 |
212.2 |
11:58:56 |
00082736190TRLO0 |
CHIX |
|
14/09/2026 |
2395 |
212.2 |
12:06:17 |
00082736368TRLO0 |
XLON |
|
14/09/2026 |
2221 |
212.2 |
12:06:17 |
00082736369TRLO0 |
XLON |
|
14/09/2026 |
1904 |
212.2 |
12:06:17 |
00082736367TRLO0 |
CHIX |
|
14/09/2026 |
162 |
212.2 |
12:06:17 |
00082736370TRLO0 |
BATE |
|
14/09/2026 |
3479 |
212.2 |
12:06:17 |
00082736371TRLO0 |
BATE |
|
14/09/2026 |
1198 |
212.2 |
12:10:19 |
00082736432TRLO0 |
CHIX |
|
14/09/2026 |
485 |
212.2 |
12:10:19 |
00082736433TRLO0 |
CHIX |
|
14/09/2026 |
161 |
212.2 |
12:10:19 |
00082736434TRLO0 |
CHIX |
|
14/09/2026 |
499 |
212.2 |
12:10:27 |
00082736455TRLO0 |
CHIX |
|
14/09/2026 |
638 |
212.2 |
12:18:17 |
00082736543TRLO0 |
XLON |
|
14/09/2026 |
785 |
212.2 |
12:18:17 |
00082736544TRLO0 |
XLON |
|
14/09/2026 |
895 |
212.2 |
12:18:17 |
00082736545TRLO0 |
XLON |
|
14/09/2026 |
16 |
212.2 |
12:18:17 |
00082736546TRLO0 |
XLON |
|
14/09/2026 |
803 |
212.2 |
12:18:39 |
00082736556TRLO0 |
CHIX |
|
14/09/2026 |
2540 |
212 |
12:21:08 |
00082736645TRLO0 |
BATE |
|
14/09/2026 |
2264 |
212 |
12:21:08 |
00082736646TRLO0 |
XLON |
|
14/09/2026 |
567 |
212 |
12:21:08 |
00082736647TRLO0 |
CHIX |
|
14/09/2026 |
2202 |
211.6 |
12:25:20 |
00082736692TRLO0 |
CHIX |
|
14/09/2026 |
1000 |
211.6 |
12:25:20 |
00082736693TRLO0 |
XLON |
|
14/09/2026 |
2244 |
211.4 |
12:25:26 |
00082736696TRLO0 |
XLON |
|
14/09/2026 |
1000 |
211.6 |
12:25:44 |
00082736700TRLO0 |
XLON |
|
14/09/2026 |
2313 |
211.4 |
12:25:53 |
00082736701TRLO0 |
XLON |
|
14/09/2026 |
2179 |
211.4 |
12:29:04 |
00082736752TRLO0 |
BATE |
|
14/09/2026 |
2928 |
211.2 |
12:29:12 |
00082736753TRLO0 |
XLON |
|
14/09/2026 |
2633 |
211 |
12:37:11 |
00082736951TRLO0 |
XLON |
|
14/09/2026 |
2225 |
210.8 |
12:48:29 |
00082737258TRLO0 |
XLON |
|
14/09/2026 |
2712 |
210.6 |
13:04:21 |
00082737796TRLO0 |
CHIX |
|
14/09/2026 |
2311 |
210.6 |
13:04:21 |
00082737798TRLO0 |
XLON |
|
14/09/2026 |
2220 |
210.6 |
13:04:21 |
00082737797TRLO0 |
XLON |
|
14/09/2026 |
2582 |
210.4 |
13:05:49 |
00082737841TRLO0 |
XLON |
|
14/09/2026 |
13 |
209.8 |
13:15:37 |
00082738052TRLO0 |
XLON |
|
14/09/2026 |
309 |
211 |
13:17:47 |
00082738200TRLO0 |
XLON |
|
14/09/2026 |
234 |
211 |
13:17:47 |
00082738199TRLO0 |
XLON |
|
14/09/2026 |
1 |
211 |
13:17:47 |
00082738198TRLO0 |
XLON |
|
14/09/2026 |
179 |
211 |
13:17:47 |
00082738197TRLO0 |
XLON |
|
14/09/2026 |
2235 |
211 |
13:18:39 |
00082738237TRLO0 |
XLON |
|
14/09/2026 |
2230 |
210.8 |
13:19:43 |
00082738246TRLO0 |
XLON |
|
14/09/2026 |
434 |
211 |
13:33:39 |
00082738820TRLO0 |
XLON |
|
14/09/2026 |
119 |
211 |
13:33:39 |
00082738819TRLO0 |
XLON |
|
14/09/2026 |
2898 |
210.8 |
13:35:19 |
00082738911TRLO0 |
XLON |
|
14/09/2026 |
2618 |
210.8 |
13:35:19 |
00082738912TRLO0 |
XLON |
|
14/09/2026 |
155 |
211 |
13:46:47 |
00082739540TRLO0 |
CHIX |
|
14/09/2026 |
145 |
211 |
13:51:12 |
00082739604TRLO0 |
XLON |
|
14/09/2026 |
396 |
211 |
13:51:12 |
00082739603TRLO0 |
XLON |
|
14/09/2026 |
145 |
211 |
13:51:12 |
00082739610TRLO0 |
XLON |
|
14/09/2026 |
121 |
211 |
13:51:12 |
00082739609TRLO0 |
XLON |
|
14/09/2026 |
340 |
211 |
13:51:12 |
00082739608TRLO0 |
XLON |
|
14/09/2026 |
392 |
211 |
13:51:12 |
00082739607TRLO0 |
XLON |
|
14/09/2026 |
1003 |
211 |
13:51:12 |
00082739606TRLO0 |
XLON |
|
14/09/2026 |
655 |
211 |
13:51:12 |
00082739605TRLO0 |
XLON |
|
14/09/2026 |
2218 |
210.8 |
13:56:44 |
00082739680TRLO0 |
CHIX |
|
14/09/2026 |
2286 |
210.8 |
13:56:44 |
00082739681TRLO0 |
XLON |
|
14/09/2026 |
118 |
210.6 |
14:09:44 |
00082740010TRLO0 |
XLON |
|
14/09/2026 |
905 |
210.6 |
14:09:49 |
00082740011TRLO0 |
XLON |
|
14/09/2026 |
176 |
210.6 |
14:10:00 |
00082740040TRLO0 |
XLON |
|
14/09/2026 |
207 |
210.6 |
14:10:56 |
00082740081TRLO0 |
XLON |
|
14/09/2026 |
59 |
210.6 |
14:10:56 |
00082740085TRLO0 |
XLON |
|
14/09/2026 |
49 |
210.6 |
14:10:56 |
00082740084TRLO0 |
XLON |
|
14/09/2026 |
139 |
210.6 |
14:10:56 |
00082740083TRLO0 |
XLON |
|
14/09/2026 |
269 |
210.6 |
14:10:56 |
00082740082TRLO0 |
XLON |
|
14/09/2026 |
59 |
210.6 |
14:10:56 |
00082740087TRLO0 |
XLON |
|
14/09/2026 |
139 |
210.6 |
14:10:56 |
00082740086TRLO0 |
XLON |
|
14/09/2026 |
278 |
210.6 |
14:11:06 |
00082740090TRLO0 |
XLON |
|
14/09/2026 |
67 |
210.6 |
14:11:06 |
00082740092TRLO0 |
XLON |
|
14/09/2026 |
156 |
210.6 |
14:11:06 |
00082740091TRLO0 |
XLON |
|
14/09/2026 |
67 |
210.6 |
14:11:06 |
00082740094TRLO0 |
XLON |
|
14/09/2026 |
156 |
210.6 |
14:11:06 |
00082740093TRLO0 |
XLON |
|
14/09/2026 |
447 |
210.6 |
14:11:16 |
00082740097TRLO0 |
XLON |
|
14/09/2026 |
1111 |
210.6 |
14:11:16 |
00082740096TRLO0 |
XLON |
|
14/09/2026 |
54 |
210.4 |
14:11:16 |
00082740098TRLO0 |
XLON |
|
14/09/2026 |
31 |
210.8 |
14:19:50 |
00082740317TRLO0 |
BATE |
|
14/09/2026 |
3910 |
211 |
14:26:29 |
00082740471TRLO0 |
BATE |
|
14/09/2026 |
2429 |
211 |
14:26:29 |
00082740472TRLO0 |
CHIX |
|
14/09/2026 |
2563 |
210.8 |
14:26:49 |
00082740478TRLO0 |
BATE |
|
14/09/2026 |
2618 |
210.8 |
14:26:49 |
00082740479TRLO0 |
XLON |
|
14/09/2026 |
461 |
210.8 |
14:26:49 |
00082740481TRLO0 |
XLON |
|
14/09/2026 |
2100 |
210.8 |
14:26:49 |
00082740480TRLO0 |
XLON |
|
14/09/2026 |
192 |
211 |
14:26:49 |
00082740484TRLO0 |
XLON |
|
14/09/2026 |
463 |
211 |
14:26:49 |
00082740483TRLO0 |
XLON |
|
14/09/2026 |
2100 |
211 |
14:26:49 |
00082740482TRLO0 |
XLON |
|
14/09/2026 |
1157 |
210.6 |
14:39:50 |
00082741188TRLO0 |
XLON |
|
14/09/2026 |
1323 |
210.6 |
14:40:03 |
00082741213TRLO0 |
XLON |
|
14/09/2026 |
2298 |
210.6 |
14:44:50 |
00082741433TRLO0 |
XLON |
|
14/09/2026 |
24 |
210.4 |
14:46:07 |
00082741468TRLO0 |
XLON |
|
14/09/2026 |
24 |
210.4 |
14:48:12 |
00082741515TRLO0 |
XLON |
|
14/09/2026 |
2175 |
210.6 |
14:50:59 |
00082741578TRLO0 |
XLON |
|
14/09/2026 |
2222 |
211 |
14:52:58 |
00082741661TRLO0 |
XLON |
|
14/09/2026 |
2579 |
210.8 |
14:55:58 |
00082741696TRLO0 |
XLON |
|
14/09/2026 |
2574 |
210.6 |
14:56:57 |
00082741726TRLO0 |
BATE |
|
14/09/2026 |
2505 |
210.6 |
14:56:57 |
00082741725TRLO0 |
CHIX |
|
14/09/2026 |
2202 |
210.6 |
14:56:57 |
00082741727TRLO0 |
XLON |
|
14/09/2026 |
2267 |
210.8 |
15:07:10 |
00082742077TRLO0 |
XLON |
|
14/09/2026 |
2651 |
210.8 |
15:11:46 |
00082742248TRLO0 |
BATE |
|
14/09/2026 |
2351 |
210.8 |
15:11:46 |
00082742249TRLO0 |
XLON |
|
14/09/2026 |
2359 |
210.8 |
15:11:46 |
00082742250TRLO0 |
XLON |
|
14/09/2026 |
2124 |
210.8 |
15:14:46 |
00082742463TRLO0 |
XLON |
|
14/09/2026 |
2472 |
210.6 |
15:17:19 |
00082742561TRLO0 |
XLON |
|
14/09/2026 |
2124 |
210.6 |
15:17:19 |
00082742560TRLO0 |
XLON |
|
14/09/2026 |
2532 |
210.4 |
15:17:20 |
00082742562TRLO0 |
CHIX |
|
14/09/2026 |
2520 |
210.2 |
15:22:45 |
00082742857TRLO0 |
XLON |
|
14/09/2026 |
1225 |
210.2 |
15:22:45 |
00082742859TRLO0 |
BATE |
|
14/09/2026 |
1491 |
210.2 |
15:22:45 |
00082742858TRLO0 |
BATE |
|
14/09/2026 |
27 |
209.8 |
15:28:42 |
00082743103TRLO0 |
XLON |
|
14/09/2026 |
2651 |
209.8 |
15:28:42 |
00082743104TRLO0 |
CHIX |
|
14/09/2026 |
2154 |
209.8 |
15:28:42 |
00082743105TRLO0 |
XLON |
|
14/09/2026 |
2221 |
209.6 |
15:31:23 |
00082743221TRLO0 |
XLON |
|
14/09/2026 |
107 |
209.6 |
15:39:20 |
00082743646TRLO0 |
XLON |
|
14/09/2026 |
283 |
209.6 |
15:39:42 |
00082743678TRLO0 |
XLON |
|
14/09/2026 |
33 |
209.6 |
15:41:45 |
00082743768TRLO0 |
XLON |
|
14/09/2026 |
2019 |
210 |
15:49:36 |
00082744150TRLO0 |
XLON |
|
14/09/2026 |
400 |
210 |
15:49:36 |
00082744149TRLO0 |
XLON |
|
14/09/2026 |
872 |
210 |
15:49:36 |
00082744152TRLO0 |
XLON |
|
14/09/2026 |
921 |
210 |
15:49:36 |
00082744151TRLO0 |
XLON |
|
14/09/2026 |
1708 |
209.6 |
15:49:45 |
00082744155TRLO0 |
XLON |
|
14/09/2026 |
362 |
209.6 |
15:54:42 |
00082744448TRLO0 |
XLON |
|
14/09/2026 |
329 |
209.6 |
15:54:42 |
00082744450TRLO0 |
XLON |
|
14/09/2026 |
54 |
209.6 |
15:54:42 |
00082744449TRLO0 |
XLON |
|
14/09/2026 |
2368 |
209.6 |
15:55:49 |
00082744492TRLO0 |
XLON |
|
14/09/2026 |
2508 |
209.6 |
15:55:49 |
00082744491TRLO0 |
XLON |
|
14/09/2026 |
1513 |
209.6 |
15:55:49 |
00082744490TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.6 |
15:55:49 |
00082744489TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:56:08 |
00082744505TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:56:44 |
00082744531TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:57:11 |
00082744582TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:58:15 |
00082744692TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:58:43 |
00082744718TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:59:08 |
00082744784TRLO0 |
XLON |
|
14/09/2026 |
37 |
209.4 |
15:59:30 |
00082744839TRLO0 |
BATE |
|
14/09/2026 |
2242 |
209.4 |
15:59:51 |
00082744861TRLO0 |
BATE |
|
14/09/2026 |
2365 |
209.4 |
15:59:51 |
00082744862TRLO0 |
XLON |
|
14/09/2026 |
2348 |
209.4 |
16:02:48 |
00082745019TRLO0 |
CHIX |
|
14/09/2026 |
2497 |
209.4 |
16:02:48 |
00082745020TRLO0 |
XLON |
|
14/09/2026 |
1752 |
209.4 |
16:04:34 |
00082745134TRLO0 |
CHIX |
|
14/09/2026 |
2331 |
209.2 |
16:04:34 |
00082745136TRLO0 |
XLON |
|
14/09/2026 |
2183 |
209.4 |
16:04:34 |
00082745135TRLO0 |
BATE |
|
14/09/2026 |
157 |
209.6 |
16:09:47 |
00082745589TRLO0 |
XLON |
|
14/09/2026 |
34 |
209.6 |
16:11:59 |
00082745661TRLO0 |
XLON |
|
14/09/2026 |
34 |
209.6 |
16:12:25 |
00082745673TRLO0 |
XLON |
|
14/09/2026 |
34 |
209.6 |
16:13:25 |
00082745777TRLO0 |
XLON |
|
14/09/2026 |
2618 |
209.6 |
16:15:30 |
00082745918TRLO0 |
XLON |
|
14/09/2026 |
2415 |
209.6 |
16:15:30 |
00082745917TRLO0 |
XLON |
|
14/09/2026 |
2200 |
209.6 |
16:15:30 |
00082745916TRLO0 |
XLON |
|
14/09/2026 |
540 |
209.8 |
16:18:00 |
00082746014TRLO0 |
XLON |
|
14/09/2026 |
1060 |
209.8 |
16:18:00 |
00082746013TRLO0 |
XLON |
|
14/09/2026 |
121 |
209.8 |
16:18:00 |
00082746012TRLO0 |
XLON |
|
14/09/2026 |
744 |
209.8 |
16:18:00 |
00082746011TRLO0 |
XLON |
|
14/09/2026 |
2200 |
209.8 |
16:18:00 |
00082746010TRLO0 |
XLON |
|
14/09/2026 |
15335 |
209.8 |
16:18:00 |
00082746015TRLO0 |
XLON |
|
15/09/2026 |
2214 |
210 |
08:33:33 |
00082749130TRLO0 |
XLON |
|
15/09/2026 |
2793 |
209.2 |
08:40:37 |
00082749459TRLO0 |
XLON |
|
15/09/2026 |
2540 |
209 |
08:42:01 |
00082749653TRLO0 |
XLON |
|
15/09/2026 |
228 |
208.8 |
08:42:01 |
00082749654TRLO0 |
XLON |
|
15/09/2026 |
2178 |
208.8 |
08:42:01 |
00082749655TRLO0 |
XLON |
|
15/09/2026 |
4223 |
210 |
09:03:04 |
00082751381TRLO0 |
XLON |
|
15/09/2026 |
5670 |
210 |
09:03:04 |
00082751382TRLO0 |
XLON |
|
15/09/2026 |
2658 |
209.6 |
09:07:27 |
00082751532TRLO0 |
XLON |
|
15/09/2026 |
2226 |
209.4 |
09:07:27 |
00082751533TRLO0 |
XLON |
|
15/09/2026 |
2668 |
209.4 |
09:35:55 |
00082753091TRLO0 |
XLON |
|
15/09/2026 |
2852 |
209 |
09:44:06 |
00082753419TRLO0 |
XLON |
|
15/09/2026 |
2375 |
209 |
09:44:06 |
00082753417TRLO0 |
CHIX |
|
15/09/2026 |
2183 |
209 |
09:44:06 |
00082753418TRLO0 |
BATE |
|
15/09/2026 |
2382 |
208.4 |
09:47:10 |
00082753546TRLO0 |
XLON |
|
15/09/2026 |
784 |
208.8 |
09:53:54 |
00082753886TRLO0 |
XLON |
|
15/09/2026 |
379 |
208.8 |
09:53:54 |
00082753885TRLO0 |
XLON |
|
15/09/2026 |
2264 |
208.6 |
09:53:55 |
00082753888TRLO0 |
XLON |
|
15/09/2026 |
2461 |
208.2 |
10:13:40 |
00082754544TRLO0 |
BATE |
|
15/09/2026 |
2563 |
208 |
10:13:41 |
00082754545TRLO0 |
XLON |
|
15/09/2026 |
2617 |
207.6 |
10:20:23 |
00082754795TRLO0 |
XLON |
|
15/09/2026 |
2471 |
209 |
10:30:30 |
00082755268TRLO0 |
XLON |
|
15/09/2026 |
2616 |
209 |
10:52:30 |
00082756210TRLO0 |
XLON |
|
15/09/2026 |
2459 |
209.6 |
11:11:33 |
00082757377TRLO0 |
XLON |
|
15/09/2026 |
2279 |
209.4 |
11:11:34 |
00082757378TRLO0 |
XLON |
|
15/09/2026 |
2460 |
209.4 |
11:11:59 |
00082757391TRLO0 |
XLON |
|
15/09/2026 |
2398 |
209.2 |
11:12:03 |
00082757396TRLO0 |
CHIX |
|
15/09/2026 |
2543 |
209.2 |
11:12:03 |
00082757395TRLO0 |
BATE |
|
15/09/2026 |
2531 |
209.2 |
11:12:03 |
00082757397TRLO0 |
XLON |
|
15/09/2026 |
692 |
210.2 |
11:58:33 |
00082759561TRLO0 |
XLON |
|
15/09/2026 |
4146 |
210.2 |
11:58:36 |
00082759563TRLO0 |
XLON |
|
15/09/2026 |
3081 |
210.6 |
12:03:51 |
00082759739TRLO0 |
XLON |
|
15/09/2026 |
2244 |
210.4 |
12:12:49 |
00082760044TRLO0 |
CHIX |
|
15/09/2026 |
2263 |
210.4 |
12:19:49 |
00082760303TRLO0 |
XLON |
|
15/09/2026 |
100 |
210.4 |
12:19:49 |
00082760302TRLO0 |
XLON |
|
15/09/2026 |
33 |
210.2 |
12:24:43 |
00082760442TRLO0 |
XLON |
|
15/09/2026 |
33 |
210.2 |
12:29:08 |
00082760608TRLO0 |
XLON |
|
15/09/2026 |
3428 |
210.2 |
12:30:09 |
00082760636TRLO0 |
XLON |
|
15/09/2026 |
385 |
210 |
12:34:50 |
00082760829TRLO0 |
XLON |
|
15/09/2026 |
838 |
210.2 |
12:41:57 |
00082761050TRLO0 |
XLON |
|
15/09/2026 |
2473 |
210.2 |
12:41:57 |
00082761049TRLO0 |
CHIX |
|
15/09/2026 |
1377 |
210.2 |
12:41:57 |
00082761051TRLO0 |
XLON |
|
15/09/2026 |
26 |
210.2 |
12:44:40 |
00082761119TRLO0 |
CHIX |
|
15/09/2026 |
33 |
210.2 |
12:49:44 |
00082761256TRLO0 |
BATE |
|
15/09/2026 |
33 |
210.2 |
12:52:27 |
00082761299TRLO0 |
BATE |
|
15/09/2026 |
33 |
210.2 |
12:55:07 |
00082761358TRLO0 |
BATE |
|
15/09/2026 |
33 |
210.2 |
12:57:07 |
00082761442TRLO0 |
XLON |
|
15/09/2026 |
2571 |
210.2 |
13:03:04 |
00082761712TRLO0 |
XLON |
|
15/09/2026 |
2632 |
210.2 |
13:03:04 |
00082761708TRLO0 |
CHIX |
|
15/09/2026 |
1960 |
210.2 |
13:03:04 |
00082761711TRLO0 |
BATE |
|
15/09/2026 |
60 |
210.2 |
13:03:04 |
00082761710TRLO0 |
BATE |
|
15/09/2026 |
5581 |
210.2 |
13:03:04 |
00082761709TRLO0 |
BATE |
|
15/09/2026 |
119 |
210 |
13:09:08 |
00082761863TRLO0 |
BATE |
|
15/09/2026 |
63 |
210 |
13:09:08 |
00082761862TRLO0 |
BATE |
|
15/09/2026 |
494 |
210 |
13:09:08 |
00082761861TRLO0 |
BATE |
|
15/09/2026 |
2523 |
209.8 |
13:10:09 |
00082761884TRLO0 |
BATE |
|
15/09/2026 |
408 |
209.6 |
13:10:59 |
00082761895TRLO0 |
XLON |
|
15/09/2026 |
1515 |
209.8 |
13:30:11 |
00082762469TRLO0 |
CHIX |
|
15/09/2026 |
1130 |
209.8 |
13:30:20 |
00082762476TRLO0 |
CHIX |
|
15/09/2026 |
649 |
209.8 |
13:33:09 |
00082762542TRLO0 |
BATE |
|
15/09/2026 |
1942 |
209.8 |
13:33:09 |
00082762541TRLO0 |
BATE |
|
15/09/2026 |
2614 |
209.8 |
13:39:20 |
00082762700TRLO0 |
XLON |
|
15/09/2026 |
924 |
209.8 |
13:39:20 |
00082762702TRLO0 |
XLON |
|
15/09/2026 |
2500 |
209.8 |
13:39:20 |
00082762701TRLO0 |
XLON |
|
15/09/2026 |
18 |
209.6 |
13:39:32 |
00082762707TRLO0 |
BATE |
|
15/09/2026 |
33 |
209.6 |
13:40:34 |
00082762728TRLO0 |
BATE |
|
15/09/2026 |
33 |
209.6 |
13:41:43 |
00082762759TRLO0 |
XLON |
|
15/09/2026 |
33 |
209.6 |
13:42:39 |
00082762770TRLO0 |
BATE |
|
15/09/2026 |
33 |
209.6 |
13:43:58 |
00082762805TRLO0 |
BATE |
|
15/09/2026 |
21 |
209.6 |
13:44:46 |
00082762820TRLO0 |
XLON |
|
15/09/2026 |
2693 |
209.8 |
14:03:12 |
00082763758TRLO0 |
XLON |
|
15/09/2026 |
2690 |
209.8 |
14:03:12 |
00082763756TRLO0 |
CHIX |
|
15/09/2026 |
2494 |
209.8 |
14:03:12 |
00082763757TRLO0 |
BATE |
|
15/09/2026 |
2543 |
209.8 |
14:03:12 |
00082763755TRLO0 |
BATE |
|
15/09/2026 |
3176 |
209.4 |
14:03:16 |
00082763761TRLO0 |
XLON |
|
15/09/2026 |
2352 |
209.4 |
14:03:16 |
00082763760TRLO0 |
BATE |
|
15/09/2026 |
482 |
209.2 |
14:05:45 |
00082763898TRLO0 |
XLON |
|
15/09/2026 |
306 |
209.2 |
14:13:08 |
00082764127TRLO0 |
XLON |
|
15/09/2026 |
359 |
209.2 |
14:30:33 |
00082764794TRLO0 |
XLON |
|
15/09/2026 |
1804 |
209.2 |
14:30:33 |
00082764793TRLO0 |
XLON |
|
15/09/2026 |
2210 |
209.2 |
14:30:33 |
00082764792TRLO0 |
XLON |
|
15/09/2026 |
2245 |
209.2 |
14:30:33 |
00082764791TRLO0 |
CHIX |
|
15/09/2026 |
1860 |
209.2 |
14:30:33 |
00082764795TRLO0 |
XLON |
|
15/09/2026 |
682 |
209.2 |
14:38:33 |
00082765321TRLO0 |
XLON |
|
15/09/2026 |
2485 |
209.6 |
14:41:57 |
00082765472TRLO0 |
XLON |
|
15/09/2026 |
2419 |
209.6 |
14:41:57 |
00082765471TRLO0 |
XLON |
|
15/09/2026 |
2526 |
209.6 |
14:41:57 |
00082765470TRLO0 |
BATE |
|
15/09/2026 |
3004 |
209.2 |
14:48:24 |
00082765805TRLO0 |
XLON |
|
15/09/2026 |
2294 |
209.2 |
14:48:24 |
00082765804TRLO0 |
BATE |
|
15/09/2026 |
364 |
209.2 |
14:53:55 |
00082766127TRLO0 |
XLON |
|
15/09/2026 |
818 |
209.2 |
14:53:55 |
00082766126TRLO0 |
XLON |
|
15/09/2026 |
851 |
209.2 |
14:53:55 |
00082766125TRLO0 |
XLON |
|
15/09/2026 |
612 |
209.2 |
14:53:55 |
00082766124TRLO0 |
XLON |
|
15/09/2026 |
524 |
209.2 |
14:53:55 |
00082766123TRLO0 |
XLON |
|
15/09/2026 |
2626 |
209.4 |
15:02:43 |
00082766854TRLO0 |
XLON |
|
15/09/2026 |
2204 |
209.4 |
15:02:43 |
00082766853TRLO0 |
XLON |
|
15/09/2026 |
2447 |
209.4 |
15:02:43 |
00082766852TRLO0 |
CHIX |
|
15/09/2026 |
2482 |
209.4 |
15:02:43 |
00082766851TRLO0 |
BATE |
|
15/09/2026 |
477 |
209.2 |
15:04:16 |
00082766928TRLO0 |
BATE |
|
15/09/2026 |
474 |
209.2 |
15:05:52 |
00082767112TRLO0 |
BATE |
|
15/09/2026 |
472 |
209.2 |
15:07:32 |
00082767340TRLO0 |
BATE |
|
15/09/2026 |
1427 |
209.4 |
15:12:43 |
00082767684TRLO0 |
XLON |
|
15/09/2026 |
397 |
209.4 |
15:12:43 |
00082767683TRLO0 |
XLON |
|
15/09/2026 |
397 |
209.4 |
15:12:43 |
00082767682TRLO0 |
XLON |
|
15/09/2026 |
2248 |
209.4 |
15:17:47 |
00082768074TRLO0 |
XLON |
|
15/09/2026 |
846 |
209.4 |
15:17:47 |
00082768076TRLO0 |
XLON |
|
15/09/2026 |
826 |
209.4 |
15:17:47 |
00082768075TRLO0 |
XLON |
|
15/09/2026 |
2586 |
209.2 |
15:23:17 |
00082768425TRLO0 |
CHIX |
|
15/09/2026 |
2364 |
209.2 |
15:23:17 |
00082768426TRLO0 |
BATE |
|
15/09/2026 |
821 |
209.2 |
15:23:17 |
00082768424TRLO0 |
BATE |
|
15/09/2026 |
2649 |
209.2 |
15:23:17 |
00082768427TRLO0 |
XLON |
|
15/09/2026 |
2464 |
209 |
15:23:18 |
00082768428TRLO0 |
BATE |
|
15/09/2026 |
2422 |
209.2 |
15:28:45 |
00082768697TRLO0 |
XLON |
|
15/09/2026 |
2000 |
209 |
15:32:06 |
00082768887TRLO0 |
XLON |
|
15/09/2026 |
2439 |
208.8 |
15:39:10 |
00082769466TRLO0 |
XLON |
|
15/09/2026 |
1318 |
208.8 |
15:39:10 |
00082769465TRLO0 |
CHIX |
|
15/09/2026 |
1262 |
208.8 |
15:39:10 |
00082769463TRLO0 |
CHIX |
|
15/09/2026 |
2562 |
208.8 |
15:39:10 |
00082769464TRLO0 |
BATE |
|
15/09/2026 |
2555 |
208.8 |
15:39:10 |
00082769467TRLO0 |
XLON |
|
15/09/2026 |
2534 |
208 |
15:51:04 |
00082770098TRLO0 |
XLON |
|
15/09/2026 |
2712 |
207.8 |
15:51:04 |
00082770101TRLO0 |
XLON |
|
15/09/2026 |
432 |
208 |
16:00:25 |
00082770651TRLO0 |
XLON |
|
15/09/2026 |
344 |
208 |
16:00:25 |
00082770650TRLO0 |
XLON |
|
15/09/2026 |
2550 |
207.8 |
16:01:08 |
00082770702TRLO0 |
XLON |
|
15/09/2026 |
2659 |
207.8 |
16:01:08 |
00082770701TRLO0 |
CHIX |
|
15/09/2026 |
23 |
208 |
16:05:30 |
00082770932TRLO0 |
BATE |
|
15/09/2026 |
1033 |
208.2 |
16:05:34 |
00082770936TRLO0 |
XLON |
|
15/09/2026 |
511 |
208.2 |
16:05:34 |
00082770935TRLO0 |
XLON |
|
15/09/2026 |
2271 |
208.2 |
16:07:25 |
00082771030TRLO0 |
XLON |
|
15/09/2026 |
1361 |
208.2 |
16:10:25 |
00082771279TRLO0 |
XLON |
|
15/09/2026 |
2032 |
208.2 |
16:10:25 |
00082771280TRLO0 |
XLON |
|
15/09/2026 |
744 |
208 |
16:10:25 |
00082771281TRLO0 |
BATE |
|
15/09/2026 |
1316 |
208.2 |
16:10:28 |
00082771291TRLO0 |
BATE |
|
15/09/2026 |
1174 |
208.2 |
16:10:28 |
00082771290TRLO0 |
BATE |
|
15/09/2026 |
217 |
208 |
16:12:11 |
00082771381TRLO0 |
BATE |
|
15/09/2026 |
1407 |
208.2 |
16:14:47 |
00082771525TRLO0 |
BATE |
|
16/09/2026 |
662 |
207.4 |
08:15:17 |
00082774193TRLO0 |
XLON |
|
16/09/2026 |
1868 |
207.4 |
08:15:17 |
00082774192TRLO0 |
XLON |
|
16/09/2026 |
3020 |
207.4 |
08:15:17 |
00082774194TRLO0 |
XLON |
|
16/09/2026 |
4526 |
207.4 |
08:15:17 |
00082774195TRLO0 |
XLON |
|
16/09/2026 |
58 |
207 |
08:35:15 |
00082775006TRLO0 |
XLON |
|
16/09/2026 |
466 |
207 |
08:35:21 |
00082775008TRLO0 |
XLON |
|
16/09/2026 |
2598 |
207 |
08:35:21 |
00082775009TRLO0 |
XLON |
|
16/09/2026 |
2598 |
206.8 |
08:35:32 |
00082775014TRLO0 |
XLON |
|
16/09/2026 |
61 |
207 |
08:35:32 |
00082775017TRLO0 |
XLON |
|
16/09/2026 |
900 |
207 |
08:35:32 |
00082775016TRLO0 |
XLON |
|
16/09/2026 |
289 |
207 |
08:35:32 |
00082775015TRLO0 |
XLON |
|
16/09/2026 |
2459 |
206.8 |
08:44:56 |
00082775398TRLO0 |
XLON |
|
16/09/2026 |
2316 |
207.2 |
09:02:26 |
00082776284TRLO0 |
XLON |
|
16/09/2026 |
2268 |
206.8 |
09:02:26 |
00082776285TRLO0 |
XLON |
|
16/09/2026 |
17 |
207.4 |
09:07:09 |
00082776447TRLO0 |
XLON |
|
16/09/2026 |
268 |
207.4 |
09:07:09 |
00082776446TRLO0 |
XLON |
|
16/09/2026 |
2223 |
208 |
09:36:19 |
00082777372TRLO0 |
CHIX |
|
16/09/2026 |
2596 |
208 |
09:36:19 |
00082777373TRLO0 |
XLON |
|
16/09/2026 |
2241 |
207.8 |
09:37:33 |
00082777390TRLO0 |
BATE |
|
16/09/2026 |
2249 |
207.6 |
09:39:47 |
00082777423TRLO0 |
BATE |
|
16/09/2026 |
2418 |
207.6 |
09:39:47 |
00082777424TRLO0 |
XLON |
|
16/09/2026 |
2726 |
208.4 |
09:56:29 |
00082777855TRLO0 |
XLON |
|
16/09/2026 |
2344 |
207.8 |
10:20:26 |
00082778701TRLO0 |
BATE |
|
16/09/2026 |
2703 |
207.8 |
10:20:26 |
00082778700TRLO0 |
CHIX |
|
16/09/2026 |
2512 |
207.8 |
10:20:26 |
00082778702TRLO0 |
XLON |
|
16/09/2026 |
2263 |
207.2 |
10:29:51 |
00082779125TRLO0 |
BATE |
|
16/09/2026 |
2577 |
207.2 |
10:29:51 |
00082779126TRLO0 |
XLON |
|
16/09/2026 |
1 |
207.4 |
11:28:26 |
00082781319TRLO0 |
XLON |
|
16/09/2026 |
2346 |
207.8 |
11:29:11 |
00082781329TRLO0 |
XLON |
|
16/09/2026 |
2204 |
208 |
11:33:14 |
00082781484TRLO0 |
BATE |
|
16/09/2026 |
2204 |
207.8 |
11:35:10 |
00082781528TRLO0 |
BATE |
|
16/09/2026 |
2589 |
207.8 |
11:35:10 |
00082781530TRLO0 |
XLON |
|
16/09/2026 |
2516 |
207.8 |
11:35:10 |
00082781529TRLO0 |
XLON |
|
16/09/2026 |
618 |
207.8 |
11:35:51 |
00082781538TRLO0 |
CHIX |
|
16/09/2026 |
1504 |
207.8 |
11:42:50 |
00082781751TRLO0 |
CHIX |
|
16/09/2026 |
554 |
207.8 |
11:43:29 |
00082781757TRLO0 |
CHIX |
|
16/09/2026 |
1 |
207.8 |
11:43:31 |
00082781758TRLO0 |
CHIX |
|
16/09/2026 |
700 |
207.8 |
11:45:00 |
00082781787TRLO0 |
XLON |
|
16/09/2026 |
257 |
207.8 |
11:45:00 |
00082781786TRLO0 |
XLON |
|
16/09/2026 |
646 |
207.8 |
11:45:00 |
00082781785TRLO0 |
XLON |
|
16/09/2026 |
345 |
207.8 |
11:45:00 |
00082781784TRLO0 |
XLON |
|
16/09/2026 |
96 |
207.8 |
11:45:00 |
00082781783TRLO0 |
XLON |
|
16/09/2026 |
227 |
208.6 |
12:05:44 |
00082782507TRLO0 |
XLON |
|
16/09/2026 |
161 |
208.6 |
12:05:44 |
00082782513TRLO0 |
XLON |
|
16/09/2026 |
58 |
208.6 |
12:05:44 |
00082782512TRLO0 |
XLON |
|
16/09/2026 |
48 |
208.6 |
12:05:44 |
00082782511TRLO0 |
XLON |
|
16/09/2026 |
136 |
208.6 |
12:05:44 |
00082782510TRLO0 |
XLON |
|
16/09/2026 |
263 |
208.6 |
12:05:44 |
00082782509TRLO0 |
XLON |
|
16/09/2026 |
870 |
208.6 |
12:05:44 |
00082782508TRLO0 |
XLON |
|
16/09/2026 |
601 |
208.6 |
12:05:44 |
00082782515TRLO0 |
XLON |
|
16/09/2026 |
20 |
208.6 |
12:05:44 |
00082782514TRLO0 |
XLON |
|
16/09/2026 |
75 |
208.6 |
12:05:50 |
00082782521TRLO0 |
XLON |
|
16/09/2026 |
63 |
208.6 |
12:05:50 |
00082782520TRLO0 |
XLON |
|
16/09/2026 |
176 |
208.6 |
12:05:50 |
00082782519TRLO0 |
XLON |
|
16/09/2026 |
1025 |
208.6 |
12:05:50 |
00082782518TRLO0 |
XLON |
|
16/09/2026 |
341 |
208.6 |
12:05:50 |
00082782517TRLO0 |
XLON |
|
16/09/2026 |
355 |
208.6 |
12:06:20 |
00082782532TRLO0 |
XLON |
|
16/09/2026 |
56 |
208.6 |
12:06:20 |
00082782531TRLO0 |
XLON |
|
16/09/2026 |
2661 |
208.4 |
12:27:12 |
00082783149TRLO0 |
BATE |
|
16/09/2026 |
2666 |
208.4 |
12:27:12 |
00082783150TRLO0 |
CHIX |
|
16/09/2026 |
1299 |
208.4 |
12:27:12 |
00082783153TRLO0 |
XLON |
|
16/09/2026 |
2599 |
208.4 |
12:27:12 |
00082783152TRLO0 |
XLON |
|
16/09/2026 |
1175 |
208.4 |
12:27:12 |
00082783151TRLO0 |
XLON |
|
16/09/2026 |
112 |
208.4 |
12:27:12 |
00082783156TRLO0 |
BATE |
|
16/09/2026 |
902 |
208.4 |
12:27:12 |
00082783155TRLO0 |
CHIX |
|
16/09/2026 |
178 |
208.4 |
12:27:12 |
00082783154TRLO0 |
CHIX |
|
16/09/2026 |
900 |
208.4 |
12:27:12 |
00082783160TRLO0 |
XLON |
|
16/09/2026 |
447 |
208.4 |
12:27:12 |
00082783159TRLO0 |
XLON |
|
16/09/2026 |
449 |
208.4 |
12:27:12 |
00082783158TRLO0 |
XLON |
|
16/09/2026 |
485 |
208.4 |
12:27:12 |
00082783157TRLO0 |
XLON |
|
16/09/2026 |
6 |
208.4 |
12:27:17 |
00082783163TRLO0 |
BATE |
|
16/09/2026 |
2525 |
209 |
12:59:57 |
00082784692TRLO0 |
XLON |
|
16/09/2026 |
2467 |
209 |
13:00:11 |
00082784720TRLO0 |
XLON |
|
16/09/2026 |
89 |
209.4 |
13:13:06 |
00082785387TRLO0 |
XLON |
|
16/09/2026 |
316 |
209.4 |
13:13:06 |
00082785386TRLO0 |
XLON |
|
16/09/2026 |
4966 |
209.4 |
13:16:01 |
00082785519TRLO0 |
BATE |
|
16/09/2026 |
2269 |
209.4 |
13:16:01 |
00082785520TRLO0 |
CHIX |
|
16/09/2026 |
2376 |
209.4 |
13:16:01 |
00082785522TRLO0 |
XLON |
|
16/09/2026 |
2091 |
209.4 |
13:16:01 |
00082785521TRLO0 |
XLON |
|
16/09/2026 |
2419 |
209.2 |
13:16:26 |
00082785538TRLO0 |
BATE |
|
16/09/2026 |
2354 |
209 |
13:16:35 |
00082785540TRLO0 |
XLON |
|
16/09/2026 |
18 |
208.6 |
13:39:35 |
00082786104TRLO0 |
XLON |
|
16/09/2026 |
27 |
208.6 |
13:40:07 |
00082786139TRLO0 |
XLON |
|
16/09/2026 |
27 |
208.6 |
13:41:14 |
00082786169TRLO0 |
BATE |
|
16/09/2026 |
27 |
208.6 |
13:42:58 |
00082786215TRLO0 |
XLON |
|
16/09/2026 |
27 |
208.6 |
13:43:22 |
00082786228TRLO0 |
XLON |
|
16/09/2026 |
27 |
208.6 |
13:44:11 |
00082786248TRLO0 |
BATE |
|
16/09/2026 |
780 |
209.6 |
13:56:16 |
00082786776TRLO0 |
XLON |
|
16/09/2026 |
130 |
209.6 |
13:56:16 |
00082786775TRLO0 |
XLON |
|
16/09/2026 |
577 |
209.6 |
13:56:16 |
00082786774TRLO0 |
XLON |
|
16/09/2026 |
527 |
209.6 |
13:56:16 |
00082786773TRLO0 |
XLON |
|
16/09/2026 |
2555 |
209.6 |
13:57:19 |
00082786863TRLO0 |
XLON |
|
16/09/2026 |
2019 |
209.6 |
14:00:19 |
00082786960TRLO0 |
XLON |
|
16/09/2026 |
217 |
209.6 |
14:00:19 |
00082786961TRLO0 |
XLON |
|
16/09/2026 |
2631 |
210 |
14:06:40 |
00082787197TRLO0 |
XLON |
|
16/09/2026 |
2738 |
210 |
14:07:10 |
00082787214TRLO0 |
XLON |
|
16/09/2026 |
2639 |
210 |
14:07:40 |
00082787235TRLO0 |
CHIX |
|
16/09/2026 |
2255 |
210 |
14:08:11 |
00082787242TRLO0 |
BATE |
|
16/09/2026 |
2683 |
209.8 |
14:10:40 |
00082787285TRLO0 |
BATE |
|
16/09/2026 |
318 |
210 |
14:10:40 |
00082787284TRLO0 |
CHIX |
|
16/09/2026 |
475 |
210 |
14:10:40 |
00082787283TRLO0 |
CHIX |
|
16/09/2026 |
2625 |
210.2 |
14:20:19 |
00082787491TRLO0 |
CHIX |
|
16/09/2026 |
184 |
210.2 |
14:20:19 |
00082787494TRLO0 |
XLON |
|
16/09/2026 |
2634 |
210.2 |
14:20:19 |
00082787493TRLO0 |
XLON |
|
16/09/2026 |
2337 |
210.2 |
14:20:19 |
00082787492TRLO0 |
XLON |
|
16/09/2026 |
135 |
210.8 |
14:28:38 |
00082787679TRLO0 |
XLON |
|
16/09/2026 |
250 |
210.8 |
14:28:38 |
00082787678TRLO0 |
XLON |
|
16/09/2026 |
201 |
210.8 |
14:28:38 |
00082787677TRLO0 |
XLON |
|
16/09/2026 |
220 |
210.8 |
14:28:48 |
00082787695TRLO0 |
XLON |
|
16/09/2026 |
161 |
210.8 |
14:28:48 |
00082787694TRLO0 |
XLON |
|
16/09/2026 |
156 |
210.8 |
14:29:30 |
00082787717TRLO0 |
XLON |
|
16/09/2026 |
156 |
210.8 |
14:29:30 |
00082787716TRLO0 |
XLON |
|
16/09/2026 |
156 |
210.8 |
14:29:30 |
00082787715TRLO0 |
XLON |
|
16/09/2026 |
89 |
210.8 |
14:29:30 |
00082787714TRLO0 |
XLON |
|
16/09/2026 |
183 |
210.8 |
14:30:20 |
00082787797TRLO0 |
XLON |
|
16/09/2026 |
561 |
210.8 |
14:30:20 |
00082787796TRLO0 |
XLON |
|
16/09/2026 |
540 |
210.8 |
14:30:20 |
00082787795TRLO0 |
XLON |
|
16/09/2026 |
436 |
210.8 |
14:30:20 |
00082787794TRLO0 |
XLON |
|
16/09/2026 |
2698 |
210.6 |
14:33:04 |
00082788028TRLO0 |
BATE |
|
16/09/2026 |
3426 |
210.6 |
14:33:04 |
00082788029TRLO0 |
XLON |
|
16/09/2026 |
2381 |
210.2 |
14:35:28 |
00082788321TRLO0 |
BATE |
|
16/09/2026 |
3108 |
210.2 |
14:35:28 |
00082788322TRLO0 |
XLON |
|
16/09/2026 |
2660 |
210.4 |
14:45:09 |
00082788878TRLO0 |
XLON |
|
16/09/2026 |
2646 |
210.2 |
14:47:08 |
00082789183TRLO0 |
CHIX |
|
16/09/2026 |
2576 |
210.2 |
14:47:08 |
00082789185TRLO0 |
XLON |
|
16/09/2026 |
22 |
210.2 |
14:47:08 |
00082789184TRLO0 |
XLON |
|
16/09/2026 |
2524 |
210 |
14:48:37 |
00082789244TRLO0 |
BATE |
|
16/09/2026 |
1446 |
209.8 |
14:48:37 |
00082789245TRLO0 |
XLON |
|
16/09/2026 |
958 |
209.8 |
14:48:37 |
00082789246TRLO0 |
XLON |
|
16/09/2026 |
2504 |
210.2 |
14:57:50 |
00082789553TRLO0 |
XLON |
|
16/09/2026 |
2225 |
210 |
15:06:14 |
00082790175TRLO0 |
BATE |
|
16/09/2026 |
2586 |
210 |
15:06:14 |
00082790177TRLO0 |
XLON |
|
16/09/2026 |
2276 |
210 |
15:06:14 |
00082790176TRLO0 |
XLON |
|
16/09/2026 |
2644 |
210 |
15:11:46 |
00082790495TRLO0 |
CHIX |
|
16/09/2026 |
2672 |
210 |
15:11:46 |
00082790496TRLO0 |
XLON |
|
16/09/2026 |
2347 |
210 |
15:13:34 |
00082790593TRLO0 |
BATE |
|
16/09/2026 |
2512 |
210 |
15:23:30 |
00082791086TRLO0 |
XLON |
|
16/09/2026 |
2553 |
209.8 |
15:26:12 |
00082791178TRLO0 |
BATE |
|
16/09/2026 |
2512 |
209.8 |
15:26:12 |
00082791179TRLO0 |
XLON |
|
16/09/2026 |
2294 |
209.8 |
15:32:37 |
00082791530TRLO0 |
XLON |
|
16/09/2026 |
28 |
209.6 |
15:37:58 |
00082791724TRLO0 |
XLON |
|
16/09/2026 |
28 |
209.6 |
15:38:57 |
00082791756TRLO0 |
XLON |
|
16/09/2026 |
1376 |
210.2 |
15:42:01 |
00082791896TRLO0 |
CHIX |
|
16/09/2026 |
757 |
210.2 |
15:42:01 |
00082791897TRLO0 |
XLON |
|
16/09/2026 |
854 |
210.2 |
15:42:01 |
00082791898TRLO0 |
CHIX |
|
16/09/2026 |
1914 |
210.2 |
15:42:01 |
00082791899TRLO0 |
XLON |
|
16/09/2026 |
2268 |
210.6 |
15:45:33 |
00082792098TRLO0 |
XLON |
|
16/09/2026 |
834 |
210.6 |
15:50:50 |
00082792350TRLO0 |
XLON |
|
16/09/2026 |
488 |
210.6 |
15:50:50 |
00082792349TRLO0 |
XLON |
|
16/09/2026 |
631 |
210.6 |
15:50:50 |
00082792348TRLO0 |
XLON |
|
16/09/2026 |
244 |
210.6 |
15:50:50 |
00082792347TRLO0 |
XLON |
|
16/09/2026 |
178 |
210.4 |
15:50:50 |
00082792351TRLO0 |
BATE |
|
16/09/2026 |
2360 |
210.4 |
15:50:51 |
00082792362TRLO0 |
BATE |
|
16/09/2026 |
432 |
210.4 |
15:54:08 |
00082792478TRLO0 |
XLON |
|
16/09/2026 |
2243 |
210.4 |
15:54:08 |
00082792477TRLO0 |
XLON |
|
16/09/2026 |
83 |
210.2 |
15:54:56 |
00082792521TRLO0 |
XLON |
|
16/09/2026 |
1380 |
210.4 |
15:59:50 |
00082792732TRLO0 |
CHIX |
|
16/09/2026 |
330 |
210.6 |
16:00:32 |
00082792788TRLO0 |
XLON |
|
16/09/2026 |
628 |
210.6 |
16:00:32 |
00082792789TRLO0 |
XLON |
|
16/09/2026 |
507 |
210.6 |
16:00:32 |
00082792790TRLO0 |
XLON |
|
16/09/2026 |
272 |
210.6 |
16:00:32 |
00082792791TRLO0 |
XLON |
|
16/09/2026 |
72 |
210.6 |
16:00:48 |
00082792808TRLO0 |
XLON |
|
16/09/2026 |
2215 |
210.6 |
16:01:48 |
00082792907TRLO0 |
XLON |
|
16/09/2026 |
1425 |
210.4 |
16:01:49 |
00082792908TRLO0 |
CHIX |
|
16/09/2026 |
1821 |
210.2 |
16:02:11 |
00082792930TRLO0 |
XLON |
|
16/09/2026 |
293 |
210.2 |
16:02:11 |
00082792929TRLO0 |
XLON |
|
16/09/2026 |
2651 |
210.2 |
16:03:45 |
00082793002TRLO0 |
BATE |
|
16/09/2026 |
1422 |
210.2 |
16:05:45 |
00082793076TRLO0 |
BATE |
|
16/09/2026 |
2465 |
210.2 |
16:07:11 |
00082793116TRLO0 |
XLON |
|
16/09/2026 |
2240 |
210.2 |
16:12:01 |
00082793377TRLO0 |
XLON |
|
16/09/2026 |
1237 |
210.6 |
16:18:01 |
00082793682TRLO0 |
XLON |
|
17/09/2026 |
2712 |
212.8 |
08:11:51 |
00082796129TRLO0 |
XLON |
|
17/09/2026 |
2539 |
212.6 |
08:11:51 |
00082796130TRLO0 |
XLON |
|
17/09/2026 |
2234 |
212.4 |
08:11:51 |
00082796131TRLO0 |
CHIX |
|
17/09/2026 |
2485 |
212.4 |
08:11:51 |
00082796132TRLO0 |
BATE |
|
17/09/2026 |
2274 |
213 |
08:19:06 |
00082797010TRLO0 |
XLON |
|
17/09/2026 |
2522 |
213 |
08:19:06 |
00082797009TRLO0 |
XLON |
|
17/09/2026 |
2432 |
212.2 |
08:22:11 |
00082797284TRLO0 |
BATE |
|
17/09/2026 |
2501 |
212.2 |
08:22:11 |
00082797285TRLO0 |
XLON |
|
17/09/2026 |
700 |
212 |
08:26:57 |
00082797468TRLO0 |
XLON |
|
17/09/2026 |
388 |
212 |
08:26:57 |
00082797467TRLO0 |
XLON |
|
17/09/2026 |
287 |
212 |
08:26:57 |
00082797466TRLO0 |
XLON |
|
17/09/2026 |
367 |
212 |
08:26:57 |
00082797465TRLO0 |
XLON |
|
17/09/2026 |
12 |
212 |
08:26:57 |
00082797464TRLO0 |
XLON |
|
17/09/2026 |
2329 |
211.6 |
08:30:46 |
00082797678TRLO0 |
XLON |
|
17/09/2026 |
2240 |
211.6 |
08:36:21 |
00082798026TRLO0 |
XLON |
|
17/09/2026 |
2644 |
211.6 |
08:36:21 |
00082798027TRLO0 |
XLON |
|
17/09/2026 |
2282 |
211 |
08:53:21 |
00082798400TRLO0 |
CHIX |
|
17/09/2026 |
2652 |
211 |
08:53:21 |
00082798399TRLO0 |
BATE |
|
17/09/2026 |
2581 |
211 |
08:53:21 |
00082798401TRLO0 |
XLON |
|
17/09/2026 |
2464 |
210.8 |
09:32:04 |
00082799040TRLO0 |
XLON |
|
17/09/2026 |
2346 |
210.8 |
09:54:45 |
00082799821TRLO0 |
CHIX |
|
17/09/2026 |
2664 |
210.8 |
09:54:45 |
00082799822TRLO0 |
BATE |
|
17/09/2026 |
2599 |
210.8 |
09:54:45 |
00082799823TRLO0 |
XLON |
|
17/09/2026 |
2202 |
211 |
10:43:33 |
00082801071TRLO0 |
BATE |
|
17/09/2026 |
2562 |
210.8 |
11:19:21 |
00082802376TRLO0 |
CHIX |
|
17/09/2026 |
2263 |
210.8 |
11:19:21 |
00082802378TRLO0 |
XLON |
|
17/09/2026 |
100 |
211.2 |
11:38:03 |
00082803013TRLO0 |
BATE |
|
17/09/2026 |
149 |
211.4 |
11:38:31 |
00082803021TRLO0 |
XLON |
|
17/09/2026 |
3271 |
211.4 |
11:38:31 |
00082803022TRLO0 |
XLON |
|
17/09/2026 |
990 |
211.4 |
11:38:31 |
00082803024TRLO0 |
XLON |
|
17/09/2026 |
2100 |
211.4 |
11:38:31 |
00082803023TRLO0 |
XLON |
|
17/09/2026 |
2465 |
212 |
11:50:08 |
00082803355TRLO0 |
XLON |
|
17/09/2026 |
2407 |
212 |
11:50:28 |
00082803375TRLO0 |
XLON |
|
17/09/2026 |
50000 |
211.34 |
11:50:58 |
00082803387TRLO0 |
XLON |
|
17/09/2026 |
2578 |
212.8 |
12:02:22 |
00082803960TRLO0 |
XLON |
|
17/09/2026 |
2487 |
212.6 |
12:03:56 |
00082804078TRLO0 |
CHIX |
|
17/09/2026 |
88 |
212.6 |
12:03:56 |
00082804079TRLO0 |
BATE |
|
17/09/2026 |
2519 |
212.6 |
12:03:57 |
00082804080TRLO0 |
BATE |
|
17/09/2026 |
2140 |
212.6 |
12:05:47 |
00082804177TRLO0 |
XLON |
|
17/09/2026 |
182 |
212.6 |
12:05:47 |
00082804176TRLO0 |
XLON |
|
17/09/2026 |
183 |
212.6 |
12:05:47 |
00082804175TRLO0 |
XLON |
|
17/09/2026 |
95 |
212.6 |
12:08:25 |
00082804299TRLO0 |
CHIX |
|
17/09/2026 |
88 |
212.8 |
12:20:39 |
00082804773TRLO0 |
XLON |
|
17/09/2026 |
126 |
212.8 |
12:20:39 |
00082804772TRLO0 |
XLON |
|
17/09/2026 |
2252 |
212.8 |
12:22:38 |
00082804820TRLO0 |
XLON |
|
17/09/2026 |
2275 |
212.8 |
12:22:38 |
00082804821TRLO0 |
XLON |
|
17/09/2026 |
2194 |
212.8 |
12:50:30 |
00082805594TRLO0 |
CHIX |
|
17/09/2026 |
2653 |
212.8 |
12:50:30 |
00082805595TRLO0 |
XLON |
|
17/09/2026 |
2271 |
212.8 |
12:58:27 |
00082805915TRLO0 |
XLON |
|
17/09/2026 |
1611 |
213 |
12:58:27 |
00082805923TRLO0 |
BATE |
|
17/09/2026 |
3817 |
213 |
12:58:27 |
00082805922TRLO0 |
BATE |
|
17/09/2026 |
340 |
213 |
12:58:27 |
00082805921TRLO0 |
BATE |
|
17/09/2026 |
110 |
213 |
12:58:27 |
00082805920TRLO0 |
BATE |
|
17/09/2026 |
2663 |
213.2 |
13:01:28 |
00082806113TRLO0 |
XLON |
|
17/09/2026 |
2498 |
213 |
13:03:40 |
00082806218TRLO0 |
BATE |
|
17/09/2026 |
2183 |
213 |
13:03:40 |
00082806217TRLO0 |
BATE |
|
17/09/2026 |
75 |
213 |
13:09:58 |
00082806503TRLO0 |
XLON |
|
17/09/2026 |
1202 |
213 |
13:09:58 |
00082806502TRLO0 |
XLON |
|
17/09/2026 |
2343 |
213 |
13:09:58 |
00082806501TRLO0 |
XLON |
|
17/09/2026 |
984 |
213 |
13:09:58 |
00082806504TRLO0 |
XLON |
|
17/09/2026 |
1050 |
213.2 |
13:37:39 |
00082808013TRLO0 |
CHIX |
|
17/09/2026 |
223 |
213.2 |
13:37:39 |
00082808012TRLO0 |
CHIX |
|
17/09/2026 |
78 |
213.2 |
13:37:39 |
00082808011TRLO0 |
CHIX |
|
17/09/2026 |
2608 |
213.2 |
13:39:04 |
00082808056TRLO0 |
BATE |
|
17/09/2026 |
2335 |
213.2 |
13:39:04 |
00082808057TRLO0 |
XLON |
|
17/09/2026 |
1731 |
213 |
13:39:04 |
00082808058TRLO0 |
CHIX |
|
17/09/2026 |
624 |
213.2 |
13:39:18 |
00082808163TRLO0 |
XLON |
|
17/09/2026 |
808 |
213.2 |
13:39:18 |
00082808162TRLO0 |
XLON |
|
17/09/2026 |
931 |
213.2 |
13:39:18 |
00082808161TRLO0 |
XLON |
|
17/09/2026 |
990 |
213 |
13:44:21 |
00082808550TRLO0 |
CHIX |
|
17/09/2026 |
2260 |
213 |
13:44:21 |
00082808551TRLO0 |
BATE |
|
17/09/2026 |
2462 |
213.6 |
14:01:22 |
00082809322TRLO0 |
XLON |
|
17/09/2026 |
2486 |
214.2 |
14:16:59 |
00082809792TRLO0 |
XLON |
|
17/09/2026 |
2302 |
214.2 |
14:30:43 |
00082810306TRLO0 |
CHIX |
|
17/09/2026 |
2236 |
214.2 |
14:30:43 |
00082810308TRLO0 |
XLON |
|
17/09/2026 |
2348 |
214.2 |
14:30:43 |
00082810307TRLO0 |
XLON |
|
17/09/2026 |
2497 |
214.2 |
14:31:51 |
00082810377TRLO0 |
BATE |
|
17/09/2026 |
2590 |
214.2 |
14:34:04 |
00082810526TRLO0 |
XLON |
|
17/09/2026 |
2196 |
214.6 |
14:37:54 |
00082811233TRLO0 |
CHIX |
|
17/09/2026 |
2391 |
214.6 |
14:37:54 |
00082811232TRLO0 |
BATE |
|
17/09/2026 |
2208 |
214.6 |
14:37:54 |
00082811235TRLO0 |
XLON |
|
17/09/2026 |
2634 |
214.6 |
14:37:54 |
00082811234TRLO0 |
XLON |
|
17/09/2026 |
2435 |
216.6 |
15:03:46 |
00082812620TRLO0 |
XLON |
|
17/09/2026 |
2266 |
216.4 |
15:04:16 |
00082812652TRLO0 |
XLON |
|
17/09/2026 |
2293 |
216.2 |
15:05:12 |
00082812698TRLO0 |
XLON |
|
17/09/2026 |
2682 |
216 |
15:05:12 |
00082812699TRLO0 |
XLON |
|
17/09/2026 |
2244 |
215.6 |
15:05:24 |
00082812706TRLO0 |
XLON |
|
17/09/2026 |
256 |
215.6 |
15:12:02 |
00082813013TRLO0 |
XLON |
|
17/09/2026 |
2342 |
215.6 |
15:12:02 |
00082813012TRLO0 |
CHIX |
|
17/09/2026 |
26 |
216 |
15:18:23 |
00082813426TRLO0 |
BATE |
|
17/09/2026 |
1 |
216 |
15:18:23 |
00082813425TRLO0 |
BATE |
|
17/09/2026 |
3379 |
216 |
15:18:23 |
00082813427TRLO0 |
BATE |
|
17/09/2026 |
216 |
216.4 |
15:24:37 |
00082813776TRLO0 |
BATE |
|
17/09/2026 |
2413 |
216.4 |
15:24:37 |
00082813775TRLO0 |
BATE |
|
17/09/2026 |
2634 |
216.4 |
15:25:38 |
00082813818TRLO0 |
XLON |
|
17/09/2026 |
2255 |
216.2 |
15:25:38 |
00082813819TRLO0 |
BATE |
|
17/09/2026 |
2587 |
216.2 |
15:25:38 |
00082813820TRLO0 |
XLON |
|
17/09/2026 |
2227 |
216 |
15:30:00 |
00082813997TRLO0 |
CHIX |
|
17/09/2026 |
2376 |
215.8 |
15:43:55 |
00082814901TRLO0 |
XLON |
|
17/09/2026 |
2286 |
215.8 |
15:43:55 |
00082814900TRLO0 |
XLON |
|
17/09/2026 |
2441 |
215.8 |
15:43:55 |
00082814899TRLO0 |
BATE |
|
17/09/2026 |
1105 |
216 |
15:43:55 |
00082814905TRLO0 |
XLON |
|
17/09/2026 |
144 |
216 |
15:43:55 |
00082814904TRLO0 |
XLON |
|
17/09/2026 |
320 |
216 |
15:43:55 |
00082814903TRLO0 |
XLON |
|
17/09/2026 |
157 |
216 |
15:43:55 |
00082814902TRLO0 |
XLON |
|
17/09/2026 |
2661 |
215.4 |
15:54:08 |
00082815546TRLO0 |
CHIX |
|
17/09/2026 |
2508 |
215.4 |
15:54:08 |
00082815547TRLO0 |
BATE |
|
17/09/2026 |
2457 |
215.4 |
15:54:08 |
00082815548TRLO0 |
XLON |
|
17/09/2026 |
1304 |
215 |
16:02:06 |
00082815946TRLO0 |
BATE |
|
17/09/2026 |
2397 |
215 |
16:02:06 |
00082815947TRLO0 |
XLON |
|
17/09/2026 |
2248 |
214.6 |
16:05:36 |
00082816104TRLO0 |
XLON |
|
17/09/2026 |
1714 |
214.4 |
16:09:36 |
00082816270TRLO0 |
XLON |
|
17/09/2026 |
918 |
214.4 |
16:09:36 |
00082816269TRLO0 |
XLON |
|
18/09/2026 |
2725 |
211.8 |
08:10:31 |
00082818528TRLO0 |
XLON |
|
18/09/2026 |
660 |
211.8 |
08:10:31 |
00082818527TRLO0 |
BATE |
|
18/09/2026 |
1768 |
211.8 |
08:10:31 |
00082818526TRLO0 |
BATE |
|
18/09/2026 |
594 |
211.8 |
08:10:31 |
00082818529TRLO0 |
XLON |
|
18/09/2026 |
2343 |
212.6 |
08:23:23 |
00082818886TRLO0 |
XLON |
|
18/09/2026 |
50000 |
212.8 |
08:29:28 |
00082819023TRLO0 |
XLON |
|
18/09/2026 |
2227 |
212.2 |
08:29:45 |
00082819036TRLO0 |
CHIX |
|
18/09/2026 |
2208 |
212.2 |
08:29:45 |
00082819035TRLO0 |
BATE |
|
18/09/2026 |
2388 |
212.4 |
08:29:45 |
00082819034TRLO0 |
XLON |
|
18/09/2026 |
1507 |
211.2 |
08:33:17 |
00082819135TRLO0 |
XLON |
|
18/09/2026 |
980 |
211.2 |
08:33:17 |
00082819136TRLO0 |
XLON |
|
18/09/2026 |
2644 |
211.2 |
09:02:54 |
00082819839TRLO0 |
BATE |
|
18/09/2026 |
2709 |
211.2 |
09:02:54 |
00082819840TRLO0 |
XLON |
|
18/09/2026 |
2393 |
211 |
09:02:54 |
00082819841TRLO0 |
CHIX |
|
18/09/2026 |
2754 |
210.8 |
09:03:32 |
00082819851TRLO0 |
XLON |
|
18/09/2026 |
2637 |
209.8 |
09:19:56 |
00082820256TRLO0 |
XLON |
|
18/09/2026 |
2448 |
210 |
09:19:56 |
00082820255TRLO0 |
BATE |
|
18/09/2026 |
2290 |
209 |
09:23:13 |
00082820349TRLO0 |
XLON |
|
18/09/2026 |
497 |
209 |
09:23:13 |
00082820350TRLO0 |
XLON |
|
18/09/2026 |
2408 |
208.8 |
09:27:39 |
00082820442TRLO0 |
CHIX |
|
18/09/2026 |
2292 |
209.8 |
10:04:23 |
00082821141TRLO0 |
XLON |
|
18/09/2026 |
169 |
209.8 |
10:04:23 |
00082821140TRLO0 |
XLON |
|
18/09/2026 |
2680 |
209.6 |
10:04:23 |
00082821142TRLO0 |
BATE |
|
18/09/2026 |
10939 |
210 |
10:15:06 |
00082821363TRLO0 |
XLON |
|
18/09/2026 |
2669 |
209.6 |
10:15:10 |
00082821399TRLO0 |
XLON |
|
18/09/2026 |
2488 |
209.2 |
10:27:25 |
00082821850TRLO0 |
CHIX |
|
18/09/2026 |
2598 |
209.2 |
10:27:25 |
00082821849TRLO0 |
BATE |
|
18/09/2026 |
2286 |
209.2 |
10:27:25 |
00082821851TRLO0 |
XLON |
|
18/09/2026 |
267 |
209 |
10:44:57 |
00082822360TRLO0 |
XLON |
|
18/09/2026 |
2722 |
208.8 |
10:50:36 |
00082822600TRLO0 |
XLON |
|
18/09/2026 |
2520 |
209.2 |
11:00:34 |
00082823143TRLO0 |
XLON |
|
18/09/2026 |
192 |
208.8 |
11:14:43 |
00082823649TRLO0 |
BATE |
|
18/09/2026 |
193 |
208.8 |
11:19:58 |
00082823769TRLO0 |
BATE |
|
18/09/2026 |
2361 |
210.2 |
11:54:57 |
00082824441TRLO0 |
CHIX |
|
18/09/2026 |
2313 |
210.2 |
11:54:57 |
00082824440TRLO0 |
BATE |
|
18/09/2026 |
2567 |
210.2 |
11:54:57 |
00082824443TRLO0 |
XLON |
|
18/09/2026 |
2360 |
210.2 |
11:54:57 |
00082824442TRLO0 |
XLON |
|
18/09/2026 |
106 |
210.2 |
11:54:57 |
00082824439TRLO0 |
XLON |
|
18/09/2026 |
174 |
210 |
11:56:01 |
00082824510TRLO0 |
BATE |
|
18/09/2026 |
102 |
210 |
11:56:01 |
00082824509TRLO0 |
BATE |
|
18/09/2026 |
2206 |
210 |
11:58:01 |
00082824557TRLO0 |
BATE |
|
18/09/2026 |
3266 |
209.8 |
12:00:38 |
00082824622TRLO0 |
XLON |
|
18/09/2026 |
1235 |
210 |
12:09:28 |
00082824853TRLO0 |
CHIX |
|
18/09/2026 |
1057 |
210 |
12:09:28 |
00082824852TRLO0 |
CHIX |
|
18/09/2026 |
2747 |
209.8 |
12:11:44 |
00082824901TRLO0 |
XLON |
|
18/09/2026 |
2109 |
209.8 |
12:13:42 |
00082824933TRLO0 |
BATE |
|
18/09/2026 |
112 |
209.8 |
12:28:56 |
00082825348TRLO0 |
BATE |
|
18/09/2026 |
2254 |
209.8 |
12:28:56 |
00082825349TRLO0 |
XLON |
|
18/09/2026 |
2458 |
209.8 |
12:33:32 |
00082825470TRLO0 |
BATE |
|
18/09/2026 |
2603 |
209.8 |
12:33:32 |
00082825471TRLO0 |
XLON |
|
18/09/2026 |
76 |
210 |
12:50:45 |
00082826125TRLO0 |
XLON |
|
18/09/2026 |
38 |
210 |
12:50:45 |
00082826124TRLO0 |
XLON |
|
18/09/2026 |
50 |
210 |
12:50:45 |
00082826127TRLO0 |
XLON |
|
18/09/2026 |
25 |
210 |
12:50:45 |
00082826126TRLO0 |
XLON |
|
18/09/2026 |
54 |
210 |
12:50:45 |
00082826128TRLO0 |
XLON |
|
18/09/2026 |
2397 |
209.8 |
12:54:25 |
00082826189TRLO0 |
XLON |
|
18/09/2026 |
2412 |
209.4 |
13:01:22 |
00082826451TRLO0 |
CHIX |
|
18/09/2026 |
2372 |
209.2 |
13:03:47 |
00082826602TRLO0 |
XLON |
|
18/09/2026 |
2663 |
208.8 |
13:11:12 |
00082827008TRLO0 |
BATE |
|
18/09/2026 |
2615 |
209.2 |
13:40:57 |
00082828058TRLO0 |
XLON |
|
18/09/2026 |
2263 |
209 |
13:42:19 |
00082828093TRLO0 |
XLON |
|
18/09/2026 |
2668 |
208.6 |
13:50:15 |
00082828381TRLO0 |
CHIX |
|
18/09/2026 |
2597 |
208.6 |
13:50:15 |
00082828380TRLO0 |
BATE |
|
18/09/2026 |
2627 |
208.6 |
13:50:15 |
00082828382TRLO0 |
XLON |
|
18/09/2026 |
2635 |
208 |
14:16:41 |
00082829176TRLO0 |
XLON |
|
18/09/2026 |
2635 |
207.8 |
14:16:41 |
00082829177TRLO0 |
XLON |
|
18/09/2026 |
117 |
208.2 |
14:37:18 |
00082830166TRLO0 |
XLON |
|
18/09/2026 |
2425 |
208.2 |
14:37:18 |
00082830165TRLO0 |
XLON |
|
18/09/2026 |
1932 |
208.4 |
14:40:27 |
00082830323TRLO0 |
CHIX |
|
18/09/2026 |
469 |
208.4 |
14:40:27 |
00082830321TRLO0 |
CHIX |
|
18/09/2026 |
2201 |
208.4 |
14:40:27 |
00082830322TRLO0 |
BATE |
|
18/09/2026 |
2718 |
208.4 |
14:40:27 |
00082830324TRLO0 |
XLON |
|
18/09/2026 |
2281 |
208.2 |
14:40:27 |
00082830325TRLO0 |
BATE |
|
18/09/2026 |
2449 |
208.2 |
14:40:27 |
00082830326TRLO0 |
XLON |
|
18/09/2026 |
2643 |
208 |
14:44:15 |
00082830481TRLO0 |
BATE |
|
18/09/2026 |
2540 |
208 |
14:44:15 |
00082830482TRLO0 |
XLON |
|
18/09/2026 |
394 |
207.4 |
14:54:20 |
00082830943TRLO0 |
XLON |
|
18/09/2026 |
2339 |
207.4 |
14:57:05 |
00082831149TRLO0 |
CHIX |
|
18/09/2026 |
2285 |
207.4 |
14:57:05 |
00082831150TRLO0 |
BATE |
|
18/09/2026 |
2162 |
207.4 |
14:57:05 |
00082831152TRLO0 |
XLON |
|
18/09/2026 |
169 |
207.4 |
14:57:05 |
00082831151TRLO0 |
XLON |
|
18/09/2026 |
2699 |
207.8 |
15:14:17 |
00082832052TRLO0 |
XLON |
|
18/09/2026 |
2446 |
207.8 |
15:14:17 |
00082832051TRLO0 |
XLON |
|
18/09/2026 |
2687 |
207.6 |
15:16:30 |
00082832145TRLO0 |
BATE |
|
18/09/2026 |
1144 |
207.4 |
15:16:33 |
00082832150TRLO0 |
XLON |
|
18/09/2026 |
1407 |
207.4 |
15:16:33 |
00082832149TRLO0 |
XLON |
|
18/09/2026 |
2534 |
207.6 |
15:31:10 |
00082832731TRLO0 |
XLON |
|
18/09/2026 |
2400 |
207.4 |
15:31:10 |
00082832733TRLO0 |
CHIX |
|
18/09/2026 |
2357 |
207.4 |
15:31:10 |
00082832732TRLO0 |
BATE |
|
18/09/2026 |
2465 |
207.4 |
15:31:10 |
00082832734TRLO0 |
XLON |
|
18/09/2026 |
58 |
206.8 |
15:38:21 |
00082833082TRLO0 |
XLON |
|
18/09/2026 |
2432 |
206.8 |
15:42:13 |
00082833231TRLO0 |
BATE |
|
18/09/2026 |
8 |
206.8 |
15:42:13 |
00082833233TRLO0 |
XLON |
|
18/09/2026 |
2515 |
206.8 |
15:42:13 |
00082833232TRLO0 |
XLON |
|
18/09/2026 |
1157 |
206.6 |
15:42:19 |
00082833237TRLO0 |
CHIX |
|
18/09/2026 |
1436 |
206.6 |
15:42:19 |
00082833236TRLO0 |
CHIX |
|
18/09/2026 |
2566 |
207 |
15:58:03 |
00082834478TRLO0 |
XLON |
|
18/09/2026 |
2332 |
206.8 |
15:58:54 |
00082834521TRLO0 |
XLON |
|
18/09/2026 |
391 |
206.6 |
15:58:56 |
00082834527TRLO0 |
BATE |
|
18/09/2026 |
1042 |
206.6 |
15:58:56 |
00082834526TRLO0 |
BATE |
|
18/09/2026 |
2517 |
206.6 |
15:58:56 |
00082834528TRLO0 |
XLON |
|
18/09/2026 |
56 |
206.4 |
15:59:12 |
00082834533TRLO0 |
BATE |
|
18/09/2026 |
1018 |
206.4 |
16:02:35 |
00082834750TRLO0 |
CHIX |
|
18/09/2026 |
1388 |
206.4 |
16:02:35 |
00082834751TRLO0 |
BATE |
|
18/09/2026 |
2549 |
206.4 |
16:02:35 |
00082834752TRLO0 |
XLON |
|
18/09/2026 |
112 |
206 |
16:04:25 |
00082834855TRLO0 |
BATE |
|
18/09/2026 |
1861 |
205.6 |
16:12:55 |
00082835252TRLO0 |
XLON |
|
18/09/2026 |
947 |
205.6 |
16:15:25 |
00082835382TRLO0 |
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
- 9 hours ago Mcbride
- 10 hours ago Next
- 10 hours ago Craneware
- 10 hours ago Solid State
- 10 hours ago Coca-Cola Europacific Partners (DI)