Transaction in Own Shares
Summary by AI BETAClose X
29 June 2026
Bytes Technology Group plc
("BTG", or the "Company")
Transaction in Own Shares
BTG announces that during the period Monday, 22 June 2026 to Friday, 26 June 2026, Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), purchased on behalf of the Company ordinary shares of 1 pence each in the capital of the Company ("Ordinary Shares") as set out in the table below, pursuant to the share repurchase programme announced on 12 May 2026.
|
Date of purchase |
Ordinary shares purchased |
Volume weighted average Price paid (GBp) |
Lowest price paid (GBp) |
Highest price paid (GBp) |
|
22 June 2026 |
100,000 |
362.2299 |
359.20 |
365.20 |
|
23 June 2026 |
100,000 |
361.3151 |
357.80 |
366.00 |
|
24 June 2026 |
89,836 |
368.7151 |
364.40 |
370.00 |
|
25 June 2026 |
100,000 |
371.6094 |
367.20 |
375.40 |
|
26 June 2026 |
83,801 |
369.3462 |
365.40 |
375.20 |
BTG intends to cancel all of the purchased shares. Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue, and its total voting rights, will be 233,343,218 Ordinary Shares. The Company does not hold any shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the buyback programme.
Enquiries:
Bytes Technology Group plc
James Zaremba, Investor Relations
Tel: +44 (0)1372 418 500
Email: IR@bytesplc.com
Sodali & Co
Elly Williamson
Tilly Abraham
Tel: +44 (0)2072 501446
Email: btg@info.sodali.com
The Company has a primary listing on the Main Market of the London Stock Exchange and a secondary
listing on the Johannesburg Stock Exchange.
Schedule of Purchases - Individual Transactions
|
Date |
Volume |
Price (GBp) |
Transaction Time |
Transaction reference number |
Exchange venue |
|
22/06/2026 |
454 |
361.80 |
08:29:49 |
00081383071TRLO0 |
XLON |
|
22/06/2026 |
323 |
361.80 |
08:29:49 |
00081383070TRLO0 |
XLON |
|
22/06/2026 |
233 |
361.40 |
08:31:19 |
00081383123TRLO0 |
XLON |
|
22/06/2026 |
709 |
361.40 |
08:32:15 |
00081383140TRLO0 |
XLON |
|
22/06/2026 |
212 |
361.40 |
08:32:15 |
00081383142TRLO0 |
XLON |
|
22/06/2026 |
25 |
361.40 |
08:32:15 |
00081383141TRLO0 |
XLON |
|
22/06/2026 |
855 |
361.00 |
08:34:17 |
00081383218TRLO0 |
XLON |
|
22/06/2026 |
885 |
361.00 |
08:40:07 |
00081383615TRLO0 |
XLON |
|
22/06/2026 |
995 |
360.40 |
08:41:45 |
00081383665TRLO0 |
XLON |
|
22/06/2026 |
939 |
361.80 |
08:53:40 |
00081384116TRLO0 |
XLON |
|
22/06/2026 |
855 |
363.20 |
09:14:33 |
00081384823TRLO0 |
XLON |
|
22/06/2026 |
209 |
363.20 |
09:28:34 |
00081385359TRLO0 |
XLON |
|
22/06/2026 |
683 |
363.20 |
09:28:34 |
00081385360TRLO0 |
XLON |
|
22/06/2026 |
947 |
362.60 |
09:30:10 |
00081385419TRLO0 |
XLON |
|
22/06/2026 |
979 |
361.60 |
09:38:44 |
00081385649TRLO0 |
XLON |
|
22/06/2026 |
851 |
361.40 |
09:45:00 |
00081385880TRLO0 |
XLON |
|
22/06/2026 |
840 |
360.00 |
09:48:43 |
00081386037TRLO0 |
XLON |
|
22/06/2026 |
944 |
360.00 |
10:02:37 |
00081386387TRLO0 |
XLON |
|
22/06/2026 |
935 |
359.20 |
10:15:26 |
00081386887TRLO0 |
XLON |
|
22/06/2026 |
914 |
360.80 |
10:23:47 |
00081387153TRLO0 |
XLON |
|
22/06/2026 |
889 |
361.20 |
10:31:01 |
00081387388TRLO0 |
XLON |
|
22/06/2026 |
889 |
360.80 |
10:36:15 |
00081387602TRLO0 |
XLON |
|
22/06/2026 |
859 |
360.80 |
10:40:44 |
00081387724TRLO0 |
XLON |
|
22/06/2026 |
4 |
360.80 |
10:40:44 |
00081387723TRLO0 |
XLON |
|
22/06/2026 |
4 |
360.80 |
10:40:44 |
00081387722TRLO0 |
XLON |
|
22/06/2026 |
4 |
360.60 |
10:49:08 |
00081388019TRLO0 |
XLON |
|
22/06/2026 |
996 |
360.60 |
10:49:08 |
00081388018TRLO0 |
XLON |
|
22/06/2026 |
94 |
360.00 |
10:50:14 |
00081388074TRLO0 |
XLON |
|
22/06/2026 |
94 |
360.00 |
10:50:43 |
00081388115TRLO0 |
XLON |
|
22/06/2026 |
68 |
360.00 |
10:51:10 |
00081388131TRLO0 |
XLON |
|
22/06/2026 |
63 |
360.00 |
10:53:08 |
00081388222TRLO0 |
XLON |
|
22/06/2026 |
476 |
360.80 |
11:00:44 |
00081388522TRLO0 |
XLON |
|
22/06/2026 |
489 |
360.80 |
11:01:33 |
00081388581TRLO0 |
XLON |
|
22/06/2026 |
216 |
361.60 |
11:17:55 |
00081389290TRLO0 |
XLON |
|
22/06/2026 |
649 |
361.60 |
11:19:40 |
00081389386TRLO0 |
XLON |
|
22/06/2026 |
929 |
361.60 |
11:19:40 |
00081389385TRLO0 |
XLON |
|
22/06/2026 |
913 |
361.40 |
11:20:28 |
00081389444TRLO0 |
XLON |
|
22/06/2026 |
340 |
360.60 |
11:22:43 |
00081389513TRLO0 |
XLON |
|
22/06/2026 |
10 |
360.60 |
11:22:43 |
00081389512TRLO0 |
XLON |
|
22/06/2026 |
10 |
360.60 |
11:22:43 |
00081389511TRLO0 |
XLON |
|
22/06/2026 |
553 |
360.60 |
11:22:43 |
00081389510TRLO0 |
XLON |
|
22/06/2026 |
355 |
360.80 |
11:34:51 |
00081390206TRLO0 |
XLON |
|
22/06/2026 |
522 |
360.80 |
11:34:51 |
00081390205TRLO0 |
XLON |
|
22/06/2026 |
580 |
362.00 |
11:40:20 |
00081390475TRLO0 |
XLON |
|
22/06/2026 |
333 |
362.00 |
11:40:20 |
00081390474TRLO0 |
XLON |
|
22/06/2026 |
930 |
362.00 |
11:47:14 |
00081390758TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.00 |
11:48:14 |
00081390803TRLO0 |
XLON |
|
22/06/2026 |
64 |
362.80 |
11:54:40 |
00081391154TRLO0 |
XLON |
|
22/06/2026 |
55 |
362.80 |
11:54:40 |
00081391156TRLO0 |
XLON |
|
22/06/2026 |
35 |
362.80 |
11:54:40 |
00081391155TRLO0 |
XLON |
|
22/06/2026 |
504 |
362.80 |
11:54:41 |
00081391157TRLO0 |
XLON |
|
22/06/2026 |
919 |
362.60 |
11:55:58 |
00081391176TRLO0 |
XLON |
|
22/06/2026 |
874 |
362.40 |
12:01:25 |
00081391319TRLO0 |
XLON |
|
22/06/2026 |
992 |
363.20 |
12:10:16 |
00081392162TRLO0 |
XLON |
|
22/06/2026 |
1 |
363.20 |
12:10:55 |
00081392186TRLO0 |
XLON |
|
22/06/2026 |
2 |
363.20 |
12:10:55 |
00081392187TRLO0 |
XLON |
|
22/06/2026 |
888 |
362.60 |
12:11:27 |
00081392258TRLO0 |
XLON |
|
22/06/2026 |
10 |
362.40 |
12:12:16 |
00081392283TRLO0 |
XLON |
|
22/06/2026 |
590 |
362.60 |
12:12:16 |
00081392287TRLO0 |
XLON |
|
22/06/2026 |
200 |
362.60 |
12:12:16 |
00081392286TRLO0 |
XLON |
|
22/06/2026 |
105 |
362.60 |
12:12:16 |
00081392285TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.60 |
12:12:16 |
00081392284TRLO0 |
XLON |
|
22/06/2026 |
64 |
362.40 |
12:22:30 |
00081392603TRLO0 |
XLON |
|
22/06/2026 |
32 |
362.40 |
12:22:30 |
00081392602TRLO0 |
XLON |
|
22/06/2026 |
113 |
362.40 |
12:22:30 |
00081392605TRLO0 |
XLON |
|
22/06/2026 |
541 |
362.40 |
12:22:30 |
00081392604TRLO0 |
XLON |
|
22/06/2026 |
954 |
362.00 |
12:31:02 |
00081393148TRLO0 |
XLON |
|
22/06/2026 |
967 |
363.00 |
12:40:00 |
00081393479TRLO0 |
XLON |
|
22/06/2026 |
875 |
362.60 |
12:40:47 |
00081393499TRLO0 |
XLON |
|
22/06/2026 |
896 |
362.40 |
12:44:18 |
00081393593TRLO0 |
XLON |
|
22/06/2026 |
931 |
362.00 |
12:52:33 |
00081393905TRLO0 |
XLON |
|
22/06/2026 |
2 |
361.80 |
13:07:57 |
00081394345TRLO0 |
XLON |
|
22/06/2026 |
1 |
361.80 |
13:07:57 |
00081394344TRLO0 |
XLON |
|
22/06/2026 |
136 |
362.00 |
13:15:57 |
00081394616TRLO0 |
XLON |
|
22/06/2026 |
959 |
362.00 |
13:16:57 |
00081394632TRLO0 |
XLON |
|
22/06/2026 |
2 |
361.80 |
13:17:13 |
00081394647TRLO0 |
XLON |
|
22/06/2026 |
1 |
361.80 |
13:17:13 |
00081394646TRLO0 |
XLON |
|
22/06/2026 |
207 |
362.00 |
13:17:13 |
00081394651TRLO0 |
XLON |
|
22/06/2026 |
161 |
362.00 |
13:17:13 |
00081394650TRLO0 |
XLON |
|
22/06/2026 |
566 |
362.00 |
13:17:13 |
00081394649TRLO0 |
XLON |
|
22/06/2026 |
836 |
362.00 |
13:17:13 |
00081394648TRLO0 |
XLON |
|
22/06/2026 |
1 |
361.80 |
13:24:50 |
00081394880TRLO0 |
XLON |
|
22/06/2026 |
122 |
362.00 |
13:37:25 |
00081395250TRLO0 |
XLON |
|
22/06/2026 |
60 |
362.00 |
13:37:25 |
00081395249TRLO0 |
XLON |
|
22/06/2026 |
277 |
362.00 |
13:37:25 |
00081395253TRLO0 |
XLON |
|
22/06/2026 |
613 |
362.00 |
13:37:25 |
00081395252TRLO0 |
XLON |
|
22/06/2026 |
408 |
362.00 |
13:37:25 |
00081395251TRLO0 |
XLON |
|
22/06/2026 |
846 |
362.40 |
13:38:47 |
00081395300TRLO0 |
XLON |
|
22/06/2026 |
838 |
362.40 |
13:44:17 |
00081395578TRLO0 |
XLON |
|
22/06/2026 |
590 |
362.60 |
13:44:17 |
00081395577TRLO0 |
XLON |
|
22/06/2026 |
237 |
362.60 |
13:44:17 |
00081395576TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.40 |
13:46:04 |
00081395735TRLO0 |
XLON |
|
22/06/2026 |
809 |
363.20 |
13:54:32 |
00081396058TRLO0 |
XLON |
|
22/06/2026 |
4 |
363.20 |
13:57:24 |
00081396112TRLO0 |
XLON |
|
22/06/2026 |
946 |
363.60 |
13:58:58 |
00081396213TRLO0 |
XLON |
|
22/06/2026 |
2 |
363.60 |
13:59:08 |
00081396232TRLO0 |
XLON |
|
22/06/2026 |
889 |
363.60 |
13:59:50 |
00081396265TRLO0 |
XLON |
|
22/06/2026 |
12 |
363.60 |
13:59:50 |
00081396266TRLO0 |
XLON |
|
22/06/2026 |
2 |
363.60 |
13:59:50 |
00081396267TRLO0 |
XLON |
|
22/06/2026 |
141 |
363.60 |
13:59:50 |
00081396268TRLO0 |
XLON |
|
22/06/2026 |
21 |
363.60 |
13:59:50 |
00081396269TRLO0 |
XLON |
|
22/06/2026 |
126 |
363.60 |
14:00:03 |
00081396273TRLO0 |
XLON |
|
22/06/2026 |
1073 |
363.20 |
14:00:08 |
00081396327TRLO0 |
XLON |
|
22/06/2026 |
958 |
362.60 |
14:04:06 |
00081396663TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.60 |
14:07:04 |
00081396897TRLO0 |
XLON |
|
22/06/2026 |
119 |
362.80 |
14:07:04 |
00081396899TRLO0 |
XLON |
|
22/06/2026 |
221 |
362.80 |
14:07:04 |
00081396898TRLO0 |
XLON |
|
22/06/2026 |
1 |
362.80 |
14:07:04 |
00081396902TRLO0 |
XLON |
|
22/06/2026 |
200 |
362.80 |
14:07:04 |
00081396901TRLO0 |
XLON |
|
22/06/2026 |
33 |
362.80 |
14:07:04 |
00081396900TRLO0 |
XLON |
|
22/06/2026 |
936 |
362.40 |
14:07:06 |
00081396903TRLO0 |
XLON |
|
22/06/2026 |
873 |
362.00 |
14:07:14 |
00081396909TRLO0 |
XLON |
|
22/06/2026 |
874 |
361.60 |
14:16:24 |
00081397076TRLO0 |
XLON |
|
22/06/2026 |
384 |
361.00 |
14:20:36 |
00081397141TRLO0 |
XLON |
|
22/06/2026 |
602 |
361.00 |
14:20:36 |
00081397142TRLO0 |
XLON |
|
22/06/2026 |
885 |
361.80 |
14:27:44 |
00081397351TRLO0 |
XLON |
|
22/06/2026 |
901 |
361.20 |
14:30:00 |
00081397412TRLO0 |
XLON |
|
22/06/2026 |
13 |
361.20 |
14:30:00 |
00081397411TRLO0 |
XLON |
|
22/06/2026 |
13 |
361.20 |
14:30:00 |
00081397410TRLO0 |
XLON |
|
22/06/2026 |
942 |
360.80 |
14:30:00 |
00081397413TRLO0 |
XLON |
|
22/06/2026 |
951 |
362.20 |
14:32:43 |
00081397640TRLO0 |
XLON |
|
22/06/2026 |
219 |
361.80 |
14:32:48 |
00081397644TRLO0 |
XLON |
|
22/06/2026 |
596 |
361.80 |
14:32:53 |
00081397650TRLO0 |
XLON |
|
22/06/2026 |
909 |
361.60 |
14:33:18 |
00081397802TRLO0 |
XLON |
|
22/06/2026 |
997 |
361.40 |
14:33:20 |
00081397810TRLO0 |
XLON |
|
22/06/2026 |
861 |
361.40 |
14:33:20 |
00081397811TRLO0 |
XLON |
|
22/06/2026 |
6 |
363.00 |
14:40:45 |
00081398217TRLO0 |
XLON |
|
22/06/2026 |
938 |
363.00 |
14:41:44 |
00081398254TRLO0 |
XLON |
|
22/06/2026 |
873 |
363.00 |
14:41:44 |
00081398253TRLO0 |
XLON |
|
22/06/2026 |
6 |
363.40 |
14:42:10 |
00081398279TRLO0 |
XLON |
|
22/06/2026 |
166 |
363.40 |
14:42:10 |
00081398280TRLO0 |
XLON |
|
22/06/2026 |
915 |
363.20 |
14:42:48 |
00081398302TRLO0 |
XLON |
|
22/06/2026 |
980 |
363.00 |
14:43:18 |
00081398344TRLO0 |
XLON |
|
22/06/2026 |
936 |
363.80 |
14:47:14 |
00081398669TRLO0 |
XLON |
|
22/06/2026 |
910 |
363.40 |
14:48:26 |
00081398760TRLO0 |
XLON |
|
22/06/2026 |
886 |
363.00 |
14:48:47 |
00081398774TRLO0 |
XLON |
|
22/06/2026 |
977 |
362.20 |
14:55:19 |
00081399189TRLO0 |
XLON |
|
22/06/2026 |
59 |
362.20 |
14:55:19 |
00081399192TRLO0 |
XLON |
|
22/06/2026 |
193 |
362.20 |
14:55:19 |
00081399191TRLO0 |
XLON |
|
22/06/2026 |
707 |
362.20 |
14:55:19 |
00081399190TRLO0 |
XLON |
|
22/06/2026 |
6 |
365.20 |
15:01:04 |
00081399594TRLO0 |
XLON |
|
22/06/2026 |
986 |
365.20 |
15:01:57 |
00081399675TRLO0 |
XLON |
|
22/06/2026 |
1136 |
364.80 |
15:02:27 |
00081399692TRLO0 |
XLON |
|
22/06/2026 |
1000 |
364.20 |
15:02:45 |
00081399760TRLO0 |
XLON |
|
22/06/2026 |
909 |
363.80 |
15:04:29 |
00081399831TRLO0 |
XLON |
|
22/06/2026 |
880 |
364.00 |
15:09:15 |
00081400562TRLO0 |
XLON |
|
22/06/2026 |
818 |
363.60 |
15:13:47 |
00081400875TRLO0 |
XLON |
|
22/06/2026 |
832 |
362.60 |
15:15:00 |
00081401038TRLO0 |
XLON |
|
22/06/2026 |
1002 |
362.60 |
15:22:44 |
00081401522TRLO0 |
XLON |
|
22/06/2026 |
919 |
362.60 |
15:25:14 |
00081401666TRLO0 |
XLON |
|
22/06/2026 |
502 |
362.60 |
15:29:03 |
00081401905TRLO0 |
XLON |
|
22/06/2026 |
420 |
362.60 |
15:29:03 |
00081401904TRLO0 |
XLON |
|
22/06/2026 |
1030 |
362.40 |
15:29:13 |
00081401910TRLO0 |
XLON |
|
22/06/2026 |
1151 |
362.00 |
15:31:43 |
00081402130TRLO0 |
XLON |
|
22/06/2026 |
832 |
362.60 |
15:35:08 |
00081402412TRLO0 |
XLON |
|
22/06/2026 |
826 |
362.40 |
15:37:05 |
00081402483TRLO0 |
XLON |
|
22/06/2026 |
836 |
363.00 |
15:43:43 |
00081402745TRLO0 |
XLON |
|
22/06/2026 |
971 |
362.60 |
15:45:00 |
00081402815TRLO0 |
XLON |
|
22/06/2026 |
928 |
362.40 |
15:46:05 |
00081402868TRLO0 |
XLON |
|
22/06/2026 |
1833 |
362.40 |
15:51:15 |
00081403222TRLO0 |
XLON |
|
22/06/2026 |
2863 |
362.40 |
15:51:15 |
00081403221TRLO0 |
XLON |
|
22/06/2026 |
998 |
362.40 |
15:53:28 |
00081403369TRLO0 |
XLON |
|
22/06/2026 |
975 |
362.40 |
15:54:40 |
00081403482TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.40 |
15:54:40 |
00081403481TRLO0 |
XLON |
|
22/06/2026 |
128 |
362.40 |
15:54:40 |
00081403480TRLO0 |
XLON |
|
22/06/2026 |
862 |
362.40 |
15:59:07 |
00081403927TRLO0 |
XLON |
|
22/06/2026 |
849 |
362.00 |
15:59:27 |
00081403975TRLO0 |
XLON |
|
22/06/2026 |
931 |
362.60 |
16:02:29 |
00081404317TRLO0 |
XLON |
|
22/06/2026 |
2 |
362.60 |
16:03:47 |
00081404429TRLO0 |
XLON |
|
22/06/2026 |
6 |
362.60 |
16:04:58 |
00081404481TRLO0 |
XLON |
|
22/06/2026 |
1062 |
362.40 |
16:05:19 |
00081404492TRLO0 |
XLON |
|
22/06/2026 |
835 |
362.40 |
16:10:04 |
00081404885TRLO0 |
XLON |
|
22/06/2026 |
1000 |
362.40 |
16:11:06 |
00081404967TRLO0 |
XLON |
|
22/06/2026 |
825 |
362.60 |
16:14:22 |
00081405266TRLO0 |
XLON |
|
22/06/2026 |
898 |
362.40 |
16:15:07 |
00081405325TRLO0 |
XLON |
|
22/06/2026 |
554 |
362.00 |
16:18:00 |
00081405530TRLO0 |
XLON |
|
22/06/2026 |
366 |
362.00 |
16:18:03 |
00081405534TRLO0 |
XLON |
|
22/06/2026 |
4 |
361.80 |
16:20:26 |
00081405758TRLO0 |
XLON |
|
22/06/2026 |
155 |
361.80 |
16:21:05 |
00081405804TRLO0 |
XLON |
|
22/06/2026 |
1198 |
362.60 |
16:23:08 |
00081405951TRLO0 |
XLON |
|
22/06/2026 |
33 |
362.60 |
16:23:08 |
00081405950TRLO0 |
XLON |
|
22/06/2026 |
33 |
362.60 |
16:23:08 |
00081405949TRLO0 |
XLON |
|
23/06/2026 |
905 |
360.80 |
08:17:05 |
00081408360TRLO0 |
XLON |
|
23/06/2026 |
895 |
359.80 |
08:20:59 |
00081408628TRLO0 |
XLON |
|
23/06/2026 |
1004 |
361.00 |
08:25:59 |
00081409073TRLO0 |
XLON |
|
23/06/2026 |
732 |
361.00 |
08:31:36 |
00081409295TRLO0 |
XLON |
|
23/06/2026 |
99 |
361.00 |
08:31:36 |
00081409296TRLO0 |
XLON |
|
23/06/2026 |
921 |
361.00 |
08:31:36 |
00081409297TRLO0 |
XLON |
|
23/06/2026 |
861 |
360.60 |
08:35:45 |
00081409503TRLO0 |
XLON |
|
23/06/2026 |
896 |
360.20 |
08:39:53 |
00081409771TRLO0 |
XLON |
|
23/06/2026 |
907 |
359.40 |
08:43:08 |
00081409970TRLO0 |
XLON |
|
23/06/2026 |
882 |
358.00 |
08:56:25 |
00081411220TRLO0 |
XLON |
|
23/06/2026 |
861 |
358.40 |
09:01:34 |
00081411593TRLO0 |
XLON |
|
23/06/2026 |
65 |
358.40 |
09:01:34 |
00081411592TRLO0 |
XLON |
|
23/06/2026 |
1009 |
357.80 |
09:04:03 |
00081411671TRLO0 |
XLON |
|
23/06/2026 |
972 |
358.80 |
09:09:35 |
00081412158TRLO0 |
XLON |
|
23/06/2026 |
850 |
359.20 |
09:14:55 |
00081412375TRLO0 |
XLON |
|
23/06/2026 |
979 |
359.00 |
09:24:04 |
00081412774TRLO0 |
XLON |
|
23/06/2026 |
976 |
359.40 |
09:29:35 |
00081413035TRLO0 |
XLON |
|
23/06/2026 |
807 |
359.60 |
09:32:00 |
00081413219TRLO0 |
XLON |
|
23/06/2026 |
920 |
359.40 |
09:34:30 |
00081413326TRLO0 |
XLON |
|
23/06/2026 |
873 |
360.00 |
09:43:07 |
00081413752TRLO0 |
XLON |
|
23/06/2026 |
37 |
359.80 |
09:43:37 |
00081413771TRLO0 |
XLON |
|
23/06/2026 |
904 |
359.80 |
09:43:37 |
00081413770TRLO0 |
XLON |
|
23/06/2026 |
647 |
360.00 |
10:01:22 |
00081414408TRLO0 |
XLON |
|
23/06/2026 |
51 |
360.00 |
10:06:35 |
00081414707TRLO0 |
XLON |
|
23/06/2026 |
51 |
360.00 |
10:06:35 |
00081414706TRLO0 |
XLON |
|
23/06/2026 |
891 |
360.00 |
10:08:25 |
00081414774TRLO0 |
XLON |
|
23/06/2026 |
33 |
360.00 |
10:08:25 |
00081414773TRLO0 |
XLON |
|
23/06/2026 |
22 |
360.00 |
10:08:25 |
00081414772TRLO0 |
XLON |
|
23/06/2026 |
22 |
360.00 |
10:08:25 |
00081414771TRLO0 |
XLON |
|
23/06/2026 |
922 |
360.80 |
10:16:08 |
00081415131TRLO0 |
XLON |
|
23/06/2026 |
1126 |
360.60 |
10:18:07 |
00081415220TRLO0 |
XLON |
|
23/06/2026 |
63 |
360.80 |
10:25:21 |
00081415531TRLO0 |
XLON |
|
23/06/2026 |
239 |
360.80 |
10:25:22 |
00081415533TRLO0 |
XLON |
|
23/06/2026 |
55 |
360.80 |
10:25:22 |
00081415532TRLO0 |
XLON |
|
23/06/2026 |
811 |
360.60 |
10:26:38 |
00081415589TRLO0 |
XLON |
|
23/06/2026 |
902 |
360.40 |
10:44:07 |
00081416267TRLO0 |
XLON |
|
23/06/2026 |
8 |
360.40 |
10:44:07 |
00081416266TRLO0 |
XLON |
|
23/06/2026 |
810 |
360.80 |
10:50:10 |
00081416495TRLO0 |
XLON |
|
23/06/2026 |
227 |
360.80 |
10:51:10 |
00081416553TRLO0 |
XLON |
|
23/06/2026 |
140 |
360.80 |
10:51:10 |
00081416552TRLO0 |
XLON |
|
23/06/2026 |
104 |
360.80 |
10:53:51 |
00081416634TRLO0 |
XLON |
|
23/06/2026 |
52 |
360.80 |
10:53:51 |
00081416633TRLO0 |
XLON |
|
23/06/2026 |
108 |
360.80 |
10:54:11 |
00081416662TRLO0 |
XLON |
|
23/06/2026 |
202 |
360.80 |
10:54:11 |
00081416661TRLO0 |
XLON |
|
23/06/2026 |
203 |
360.80 |
10:54:31 |
00081416678TRLO0 |
XLON |
|
23/06/2026 |
9 |
360.80 |
10:54:31 |
00081416677TRLO0 |
XLON |
|
23/06/2026 |
94 |
360.80 |
10:54:31 |
00081416679TRLO0 |
XLON |
|
23/06/2026 |
109 |
360.80 |
10:56:32 |
00081416774TRLO0 |
XLON |
|
23/06/2026 |
101 |
360.80 |
10:58:24 |
00081416815TRLO0 |
XLON |
|
23/06/2026 |
169 |
360.80 |
10:59:01 |
00081416819TRLO0 |
XLON |
|
23/06/2026 |
9 |
360.80 |
11:02:01 |
00081416981TRLO0 |
XLON |
|
23/06/2026 |
98 |
360.80 |
11:02:01 |
00081416980TRLO0 |
XLON |
|
23/06/2026 |
976 |
360.80 |
11:04:22 |
00081417028TRLO0 |
XLON |
|
23/06/2026 |
727 |
361.00 |
11:07:31 |
00081417122TRLO0 |
XLON |
|
23/06/2026 |
87 |
361.00 |
11:08:40 |
00081417156TRLO0 |
XLON |
|
23/06/2026 |
6 |
361.00 |
11:08:43 |
00081417161TRLO0 |
XLON |
|
23/06/2026 |
883 |
360.80 |
11:11:10 |
00081417227TRLO0 |
XLON |
|
23/06/2026 |
8 |
360.40 |
11:13:20 |
00081417278TRLO0 |
XLON |
|
23/06/2026 |
116 |
360.40 |
11:13:33 |
00081417282TRLO0 |
XLON |
|
23/06/2026 |
702 |
360.40 |
11:13:33 |
00081417283TRLO0 |
XLON |
|
23/06/2026 |
834 |
360.20 |
11:14:24 |
00081417292TRLO0 |
XLON |
|
23/06/2026 |
828 |
360.40 |
11:27:41 |
00081417644TRLO0 |
XLON |
|
23/06/2026 |
934 |
359.80 |
11:31:42 |
00081417800TRLO0 |
XLON |
|
23/06/2026 |
972 |
359.60 |
11:37:24 |
00081418027TRLO0 |
XLON |
|
23/06/2026 |
876 |
359.80 |
11:37:38 |
00081418031TRLO0 |
XLON |
|
23/06/2026 |
957 |
359.80 |
11:38:11 |
00081418037TRLO0 |
XLON |
|
23/06/2026 |
817 |
360.20 |
11:40:06 |
00081418060TRLO0 |
XLON |
|
23/06/2026 |
46 |
360.20 |
11:40:06 |
00081418059TRLO0 |
XLON |
|
23/06/2026 |
45 |
360.20 |
11:40:06 |
00081418058TRLO0 |
XLON |
|
23/06/2026 |
926 |
360.00 |
11:42:21 |
00081418107TRLO0 |
XLON |
|
23/06/2026 |
182 |
360.00 |
11:50:22 |
00081418255TRLO0 |
XLON |
|
23/06/2026 |
774 |
360.00 |
11:50:22 |
00081418254TRLO0 |
XLON |
|
23/06/2026 |
943 |
359.60 |
11:51:07 |
00081418273TRLO0 |
XLON |
|
23/06/2026 |
815 |
359.40 |
12:01:52 |
00081418624TRLO0 |
XLON |
|
23/06/2026 |
934 |
359.40 |
12:09:09 |
00081418865TRLO0 |
XLON |
|
23/06/2026 |
6 |
360.20 |
12:19:59 |
00081419028TRLO0 |
XLON |
|
23/06/2026 |
966 |
360.20 |
12:19:59 |
00081419029TRLO0 |
XLON |
|
23/06/2026 |
613 |
360.00 |
12:20:38 |
00081419053TRLO0 |
XLON |
|
23/06/2026 |
215 |
360.00 |
12:20:38 |
00081419052TRLO0 |
XLON |
|
23/06/2026 |
954 |
360.00 |
12:23:35 |
00081419155TRLO0 |
XLON |
|
23/06/2026 |
918 |
359.40 |
12:24:25 |
00081419184TRLO0 |
XLON |
|
23/06/2026 |
39 |
359.00 |
12:27:53 |
00081419248TRLO0 |
XLON |
|
23/06/2026 |
194 |
359.00 |
12:27:53 |
00081419249TRLO0 |
XLON |
|
23/06/2026 |
972 |
360.00 |
12:44:36 |
00081419804TRLO0 |
XLON |
|
23/06/2026 |
71 |
360.40 |
12:55:13 |
00081419994TRLO0 |
XLON |
|
23/06/2026 |
838 |
360.80 |
12:56:21 |
00081420002TRLO0 |
XLON |
|
23/06/2026 |
892 |
360.80 |
12:57:05 |
00081420014TRLO0 |
XLON |
|
23/06/2026 |
869 |
360.60 |
12:59:30 |
00081420117TRLO0 |
XLON |
|
23/06/2026 |
956 |
360.00 |
13:04:11 |
00081420193TRLO0 |
XLON |
|
23/06/2026 |
931 |
360.20 |
13:11:16 |
00081420304TRLO0 |
XLON |
|
23/06/2026 |
973 |
359.80 |
13:17:07 |
00081420413TRLO0 |
XLON |
|
23/06/2026 |
119 |
359.20 |
13:24:37 |
00081420591TRLO0 |
XLON |
|
23/06/2026 |
852 |
359.20 |
13:32:35 |
00081421112TRLO0 |
XLON |
|
23/06/2026 |
771 |
359.20 |
13:32:35 |
00081421111TRLO0 |
XLON |
|
23/06/2026 |
128 |
359.20 |
13:39:01 |
00081421360TRLO0 |
XLON |
|
23/06/2026 |
127 |
359.20 |
13:39:01 |
00081421359TRLO0 |
XLON |
|
23/06/2026 |
118 |
359.20 |
13:39:01 |
00081421358TRLO0 |
XLON |
|
23/06/2026 |
839 |
359.80 |
13:43:44 |
00081421563TRLO0 |
XLON |
|
23/06/2026 |
813 |
360.00 |
13:46:51 |
00081421632TRLO0 |
XLON |
|
23/06/2026 |
59 |
359.80 |
13:47:02 |
00081421633TRLO0 |
XLON |
|
23/06/2026 |
806 |
360.20 |
13:53:10 |
00081421817TRLO0 |
XLON |
|
23/06/2026 |
932 |
359.80 |
13:55:07 |
00081421885TRLO0 |
XLON |
|
23/06/2026 |
768 |
359.80 |
13:55:07 |
00081421884TRLO0 |
XLON |
|
23/06/2026 |
912 |
359.40 |
14:02:16 |
00081422078TRLO0 |
XLON |
|
23/06/2026 |
272 |
358.80 |
14:06:56 |
00081422238TRLO0 |
XLON |
|
23/06/2026 |
631 |
358.80 |
14:06:56 |
00081422237TRLO0 |
XLON |
|
23/06/2026 |
60 |
358.80 |
14:06:56 |
00081422236TRLO0 |
XLON |
|
23/06/2026 |
820 |
359.40 |
14:13:41 |
00081422453TRLO0 |
XLON |
|
23/06/2026 |
877 |
359.20 |
14:14:57 |
00081422487TRLO0 |
XLON |
|
23/06/2026 |
992 |
359.20 |
14:17:42 |
00081422590TRLO0 |
XLON |
|
23/06/2026 |
894 |
359.00 |
14:17:46 |
00081422591TRLO0 |
XLON |
|
23/06/2026 |
526 |
358.80 |
14:17:46 |
00081422592TRLO0 |
XLON |
|
23/06/2026 |
387 |
358.80 |
14:17:46 |
00081422593TRLO0 |
XLON |
|
23/06/2026 |
699 |
359.00 |
14:17:46 |
00081422596TRLO0 |
XLON |
|
23/06/2026 |
24 |
359.00 |
14:17:46 |
00081422595TRLO0 |
XLON |
|
23/06/2026 |
765 |
359.00 |
14:17:46 |
00081422594TRLO0 |
XLON |
|
23/06/2026 |
505 |
359.80 |
14:25:17 |
00081422987TRLO0 |
XLON |
|
23/06/2026 |
862 |
360.00 |
14:25:17 |
00081422988TRLO0 |
XLON |
|
23/06/2026 |
83 |
361.60 |
14:33:59 |
00081423308TRLO0 |
XLON |
|
23/06/2026 |
857 |
361.60 |
14:34:17 |
00081423318TRLO0 |
XLON |
|
23/06/2026 |
857 |
361.20 |
14:35:01 |
00081423371TRLO0 |
XLON |
|
23/06/2026 |
816 |
362.00 |
14:36:46 |
00081423470TRLO0 |
XLON |
|
23/06/2026 |
840 |
362.40 |
14:40:02 |
00081423612TRLO0 |
XLON |
|
23/06/2026 |
196 |
362.40 |
14:40:31 |
00081423641TRLO0 |
XLON |
|
23/06/2026 |
906 |
362.40 |
14:40:31 |
00081423640TRLO0 |
XLON |
|
23/06/2026 |
452 |
363.00 |
14:45:25 |
00081424055TRLO0 |
XLON |
|
23/06/2026 |
608 |
363.00 |
14:45:29 |
00081424060TRLO0 |
XLON |
|
23/06/2026 |
277 |
362.80 |
14:45:32 |
00081424062TRLO0 |
XLON |
|
23/06/2026 |
11 |
362.80 |
14:45:32 |
00081424061TRLO0 |
XLON |
|
23/06/2026 |
665 |
362.80 |
14:45:38 |
00081424065TRLO0 |
XLON |
|
23/06/2026 |
859 |
362.60 |
14:49:37 |
00081424249TRLO0 |
XLON |
|
23/06/2026 |
248 |
362.40 |
14:51:31 |
00081424471TRLO0 |
XLON |
|
23/06/2026 |
21 |
362.60 |
14:52:40 |
00081424577TRLO0 |
XLON |
|
23/06/2026 |
161 |
362.60 |
14:52:41 |
00081424578TRLO0 |
XLON |
|
23/06/2026 |
28 |
362.60 |
14:52:57 |
00081424589TRLO0 |
XLON |
|
23/06/2026 |
16 |
362.60 |
14:53:25 |
00081424637TRLO0 |
XLON |
|
23/06/2026 |
12 |
362.60 |
14:53:25 |
00081424638TRLO0 |
XLON |
|
23/06/2026 |
718 |
363.00 |
15:11:34 |
00081425999TRLO0 |
XLON |
|
23/06/2026 |
30 |
363.00 |
15:11:34 |
00081425998TRLO0 |
XLON |
|
23/06/2026 |
160 |
363.00 |
15:11:34 |
00081425997TRLO0 |
XLON |
|
23/06/2026 |
892 |
363.00 |
15:11:34 |
00081425996TRLO0 |
XLON |
|
23/06/2026 |
914 |
363.00 |
15:11:34 |
00081425995TRLO0 |
XLON |
|
23/06/2026 |
943 |
363.00 |
15:11:36 |
00081426004TRLO0 |
XLON |
|
23/06/2026 |
829 |
363.00 |
15:11:36 |
00081426003TRLO0 |
XLON |
|
23/06/2026 |
913 |
363.00 |
15:11:36 |
00081426002TRLO0 |
XLON |
|
23/06/2026 |
197 |
363.00 |
15:13:18 |
00081426119TRLO0 |
XLON |
|
23/06/2026 |
767 |
363.00 |
15:13:18 |
00081426120TRLO0 |
XLON |
|
23/06/2026 |
972 |
362.80 |
15:14:13 |
00081426210TRLO0 |
XLON |
|
23/06/2026 |
805 |
363.00 |
15:21:04 |
00081426704TRLO0 |
XLON |
|
23/06/2026 |
878 |
365.80 |
16:15:22 |
00081429620TRLO0 |
XLON |
|
23/06/2026 |
590 |
365.80 |
16:15:22 |
00081429619TRLO0 |
XLON |
|
23/06/2026 |
2654 |
365.80 |
16:15:22 |
00081429618TRLO0 |
XLON |
|
23/06/2026 |
1358 |
365.80 |
16:15:22 |
00081429622TRLO0 |
XLON |
|
23/06/2026 |
2000 |
365.80 |
16:15:22 |
00081429621TRLO0 |
XLON |
|
23/06/2026 |
80 |
366.00 |
16:17:49 |
00081429829TRLO0 |
XLON |
|
23/06/2026 |
225 |
366.00 |
16:17:49 |
00081429828TRLO0 |
XLON |
|
23/06/2026 |
1198 |
366.00 |
16:17:49 |
00081429827TRLO0 |
XLON |
|
23/06/2026 |
947 |
365.80 |
16:18:28 |
00081429851TRLO0 |
XLON |
|
23/06/2026 |
983 |
365.60 |
16:18:48 |
00081429888TRLO0 |
XLON |
|
23/06/2026 |
49 |
365.40 |
16:21:23 |
00081430062TRLO0 |
XLON |
|
23/06/2026 |
115 |
365.40 |
16:21:23 |
00081430061TRLO0 |
XLON |
|
23/06/2026 |
513 |
365.40 |
16:21:23 |
00081430060TRLO0 |
XLON |
|
23/06/2026 |
106 |
365.40 |
16:21:23 |
00081430059TRLO0 |
XLON |
|
23/06/2026 |
1186 |
365.40 |
16:21:23 |
00081430058TRLO0 |
XLON |
|
23/06/2026 |
408 |
365.40 |
16:21:23 |
00081430057TRLO0 |
XLON |
|
23/06/2026 |
300 |
365.40 |
16:21:23 |
00081430056TRLO0 |
XLON |
|
23/06/2026 |
86 |
365.00 |
16:21:34 |
00081430073TRLO0 |
XLON |
|
23/06/2026 |
294 |
365.00 |
16:21:34 |
00081430072TRLO0 |
XLON |
|
23/06/2026 |
288 |
365.00 |
16:21:34 |
00081430071TRLO0 |
XLON |
|
23/06/2026 |
848 |
364.80 |
16:21:53 |
00081430089TRLO0 |
XLON |
|
23/06/2026 |
25 |
364.80 |
16:21:53 |
00081430088TRLO0 |
XLON |
|
23/06/2026 |
866 |
364.80 |
16:22:05 |
00081430100TRLO0 |
XLON |
|
23/06/2026 |
844 |
364.40 |
16:22:33 |
00081430147TRLO0 |
XLON |
|
23/06/2026 |
511 |
364.40 |
16:23:36 |
00081430311TRLO0 |
XLON |
|
23/06/2026 |
609 |
364.40 |
16:23:36 |
00081430312TRLO0 |
XLON |
|
24/06/2026 |
939 |
365.20 |
09:07:00 |
00081435254TRLO1 |
XLON |
|
24/06/2026 |
854 |
365.20 |
09:07:00 |
00081435255TRLO1 |
XLON |
|
24/06/2026 |
986 |
365.20 |
09:07:00 |
00081435256TRLO1 |
XLON |
|
24/06/2026 |
2780 |
365.40 |
09:07:00 |
00081435257TRLO1 |
XLON |
|
24/06/2026 |
505 |
364.40 |
09:17:11 |
00081435663TRLO1 |
XLON |
|
24/06/2026 |
926 |
365.80 |
09:19:59 |
00081435761TRLO1 |
XLON |
|
24/06/2026 |
1606 |
367.60 |
09:25:14 |
00081435959TRLO1 |
XLON |
|
24/06/2026 |
2258 |
367.60 |
09:25:14 |
00081435960TRLO1 |
XLON |
|
24/06/2026 |
47 |
368.20 |
09:28:40 |
00081436041TRLO1 |
XLON |
|
24/06/2026 |
42 |
368.40 |
09:28:51 |
00081436043TRLO1 |
XLON |
|
24/06/2026 |
797 |
368.40 |
09:28:51 |
00081436044TRLO1 |
XLON |
|
24/06/2026 |
980 |
369.00 |
09:31:29 |
00081436094TRLO1 |
XLON |
|
24/06/2026 |
223 |
369.20 |
09:32:29 |
00081436105TRLO1 |
XLON |
|
24/06/2026 |
280 |
369.20 |
09:32:29 |
00081436106TRLO1 |
XLON |
|
24/06/2026 |
340 |
369.20 |
09:32:29 |
00081436107TRLO1 |
XLON |
|
24/06/2026 |
40 |
369.20 |
09:32:29 |
00081436108TRLO1 |
XLON |
|
24/06/2026 |
981 |
369.40 |
09:34:59 |
00081436214TRLO1 |
XLON |
|
24/06/2026 |
45 |
369.20 |
09:34:59 |
00081436215TRLO1 |
XLON |
|
24/06/2026 |
45 |
369.20 |
09:34:59 |
00081436216TRLO1 |
XLON |
|
24/06/2026 |
790 |
369.20 |
09:34:59 |
00081436217TRLO1 |
XLON |
|
24/06/2026 |
872 |
369.60 |
09:54:02 |
00081436826TRLO1 |
XLON |
|
24/06/2026 |
472 |
369.60 |
09:57:29 |
00081436989TRLO1 |
XLON |
|
24/06/2026 |
836 |
369.60 |
09:57:29 |
00081436990TRLO1 |
XLON |
|
24/06/2026 |
372 |
369.60 |
09:57:29 |
00081436991TRLO1 |
XLON |
|
24/06/2026 |
910 |
368.80 |
10:00:17 |
00081437224TRLO1 |
XLON |
|
24/06/2026 |
1038 |
368.00 |
10:03:58 |
00081437300TRLO1 |
XLON |
|
24/06/2026 |
165 |
367.60 |
10:04:06 |
00081437340TRLO1 |
XLON |
|
24/06/2026 |
10 |
367.60 |
10:04:06 |
00081437341TRLO1 |
XLON |
|
24/06/2026 |
10 |
367.60 |
10:04:06 |
00081437342TRLO1 |
XLON |
|
24/06/2026 |
142 |
369.20 |
10:12:49 |
00081437678TRLO1 |
XLON |
|
24/06/2026 |
13 |
369.20 |
10:12:49 |
00081437679TRLO1 |
XLON |
|
24/06/2026 |
155 |
369.20 |
10:12:49 |
00081437680TRLO1 |
XLON |
|
24/06/2026 |
249 |
369.20 |
10:13:05 |
00081437694TRLO1 |
XLON |
|
24/06/2026 |
599 |
369.20 |
10:13:05 |
00081437695TRLO1 |
XLON |
|
24/06/2026 |
196 |
369.20 |
10:14:03 |
00081437703TRLO1 |
XLON |
|
24/06/2026 |
224 |
369.20 |
10:14:27 |
00081437709TRLO1 |
XLON |
|
24/06/2026 |
565 |
369.20 |
10:14:27 |
00081437710TRLO1 |
XLON |
|
24/06/2026 |
914 |
369.00 |
10:15:29 |
00081437780TRLO1 |
XLON |
|
24/06/2026 |
26 |
369.00 |
10:15:57 |
00081437786TRLO1 |
XLON |
|
24/06/2026 |
829 |
369.00 |
10:16:57 |
00081438051TRLO1 |
XLON |
|
24/06/2026 |
1067 |
368.80 |
10:18:59 |
00081438222TRLO1 |
XLON |
|
24/06/2026 |
942 |
368.80 |
10:29:39 |
00081438715TRLO1 |
XLON |
|
24/06/2026 |
11 |
368.80 |
10:35:02 |
00081438923TRLO1 |
XLON |
|
24/06/2026 |
11 |
368.80 |
10:35:02 |
00081438924TRLO1 |
XLON |
|
24/06/2026 |
798 |
368.80 |
10:35:02 |
00081438925TRLO1 |
XLON |
|
24/06/2026 |
17 |
368.60 |
10:35:05 |
00081438939TRLO1 |
XLON |
|
24/06/2026 |
8 |
368.60 |
10:36:17 |
00081438968TRLO1 |
XLON |
|
24/06/2026 |
949 |
368.60 |
10:36:17 |
00081438969TRLO1 |
XLON |
|
24/06/2026 |
965 |
368.20 |
10:40:42 |
00081439122TRLO1 |
XLON |
|
24/06/2026 |
86 |
368.20 |
10:50:51 |
00081439319TRLO1 |
XLON |
|
24/06/2026 |
746 |
368.20 |
10:50:51 |
00081439320TRLO1 |
XLON |
|
24/06/2026 |
999 |
368.40 |
10:54:35 |
00081439395TRLO1 |
XLON |
|
24/06/2026 |
130 |
369.40 |
11:13:52 |
00081440029TRLO1 |
XLON |
|
24/06/2026 |
45 |
369.40 |
11:13:52 |
00081440030TRLO1 |
XLON |
|
24/06/2026 |
562 |
369.60 |
11:14:01 |
00081440034TRLO1 |
XLON |
|
24/06/2026 |
855 |
369.80 |
11:14:01 |
00081440035TRLO1 |
XLON |
|
24/06/2026 |
98 |
369.60 |
11:14:46 |
00081440041TRLO1 |
XLON |
|
24/06/2026 |
900 |
369.60 |
11:15:19 |
00081440063TRLO1 |
XLON |
|
24/06/2026 |
114 |
369.60 |
11:15:19 |
00081440064TRLO1 |
XLON |
|
24/06/2026 |
56 |
369.60 |
11:20:28 |
00081440183TRLO1 |
XLON |
|
24/06/2026 |
844 |
369.60 |
11:21:32 |
00081440216TRLO1 |
XLON |
|
24/06/2026 |
899 |
370.00 |
11:42:42 |
00081440974TRLO1 |
XLON |
|
24/06/2026 |
935 |
370.00 |
11:42:42 |
00081440975TRLO1 |
XLON |
|
24/06/2026 |
915 |
370.00 |
11:42:42 |
00081440976TRLO1 |
XLON |
|
24/06/2026 |
461 |
369.20 |
11:45:43 |
00081441078TRLO1 |
XLON |
|
24/06/2026 |
629 |
369.20 |
11:45:43 |
00081441079TRLO1 |
XLON |
|
24/06/2026 |
916 |
368.80 |
11:46:39 |
00081441214TRLO1 |
XLON |
|
24/06/2026 |
595 |
369.20 |
12:05:30 |
00081441560TRLO1 |
XLON |
|
24/06/2026 |
212 |
369.20 |
12:05:30 |
00081441561TRLO1 |
XLON |
|
24/06/2026 |
173 |
369.20 |
12:07:09 |
00081441607TRLO1 |
XLON |
|
24/06/2026 |
197 |
369.20 |
12:07:09 |
00081441608TRLO1 |
XLON |
|
24/06/2026 |
847 |
369.20 |
12:08:09 |
00081441644TRLO1 |
XLON |
|
24/06/2026 |
20 |
369.20 |
12:08:09 |
00081441645TRLO1 |
XLON |
|
24/06/2026 |
20 |
369.20 |
12:08:09 |
00081441646TRLO1 |
XLON |
|
24/06/2026 |
4 |
369.20 |
12:08:09 |
00081441647TRLO1 |
XLON |
|
24/06/2026 |
16 |
369.20 |
12:10:09 |
00081441718TRLO1 |
XLON |
|
24/06/2026 |
943 |
369.20 |
12:10:09 |
00081441719TRLO1 |
XLON |
|
24/06/2026 |
844 |
369.00 |
12:12:52 |
00081441826TRLO1 |
XLON |
|
24/06/2026 |
943 |
368.20 |
12:16:50 |
00081441961TRLO1 |
XLON |
|
24/06/2026 |
922 |
368.60 |
12:27:49 |
00081442314TRLO1 |
XLON |
|
24/06/2026 |
922 |
368.40 |
12:29:13 |
00081442337TRLO1 |
XLON |
|
24/06/2026 |
893 |
367.60 |
12:29:32 |
00081442341TRLO1 |
XLON |
|
24/06/2026 |
5 |
367.00 |
12:36:37 |
00081442520TRLO1 |
XLON |
|
24/06/2026 |
454 |
367.00 |
12:36:49 |
00081442522TRLO1 |
XLON |
|
24/06/2026 |
396 |
367.00 |
12:36:52 |
00081442523TRLO1 |
XLON |
|
24/06/2026 |
864 |
366.80 |
12:50:47 |
00081442808TRLO1 |
XLON |
|
24/06/2026 |
123 |
366.40 |
12:53:10 |
00081442843TRLO1 |
XLON |
|
24/06/2026 |
632 |
366.40 |
12:53:10 |
00081442844TRLO1 |
XLON |
|
24/06/2026 |
94 |
366.40 |
12:53:10 |
00081442845TRLO1 |
XLON |
|
24/06/2026 |
946 |
368.00 |
12:54:59 |
00081442858TRLO1 |
XLON |
|
24/06/2026 |
188 |
368.00 |
12:55:01 |
00081442863TRLO1 |
XLON |
|
24/06/2026 |
56 |
368.00 |
12:55:01 |
00081442864TRLO1 |
XLON |
|
24/06/2026 |
63 |
368.00 |
12:55:01 |
00081442865TRLO1 |
XLON |
|
24/06/2026 |
173 |
368.00 |
12:55:01 |
00081442866TRLO1 |
XLON |
|
24/06/2026 |
940 |
367.80 |
12:56:30 |
00081442876TRLO1 |
XLON |
|
24/06/2026 |
331 |
367.20 |
12:59:03 |
00081442909TRLO1 |
XLON |
|
24/06/2026 |
132 |
367.20 |
12:59:03 |
00081442910TRLO1 |
XLON |
|
24/06/2026 |
396 |
367.20 |
12:59:03 |
00081442911TRLO1 |
XLON |
|
24/06/2026 |
196 |
368.60 |
13:05:49 |
00081443052TRLO1 |
XLON |
|
24/06/2026 |
190 |
368.60 |
13:05:49 |
00081443053TRLO1 |
XLON |
|
24/06/2026 |
847 |
368.40 |
13:09:59 |
00081443277TRLO1 |
XLON |
|
24/06/2026 |
198 |
368.00 |
13:10:59 |
00081443312TRLO1 |
XLON |
|
24/06/2026 |
725 |
368.00 |
13:10:59 |
00081443313TRLO1 |
XLON |
|
24/06/2026 |
955 |
368.40 |
13:22:20 |
00081443715TRLO1 |
XLON |
|
24/06/2026 |
72 |
368.40 |
13:27:45 |
00081443857TRLO1 |
XLON |
|
24/06/2026 |
119 |
368.40 |
13:27:45 |
00081443858TRLO1 |
XLON |
|
24/06/2026 |
116 |
368.40 |
13:27:45 |
00081443859TRLO1 |
XLON |
|
24/06/2026 |
911 |
368.20 |
13:32:14 |
00081443971TRLO1 |
XLON |
|
24/06/2026 |
471 |
367.80 |
13:34:38 |
00081444047TRLO1 |
XLON |
|
24/06/2026 |
982 |
368.20 |
13:40:30 |
00081444203TRLO1 |
XLON |
|
24/06/2026 |
143 |
368.00 |
13:40:35 |
00081444207TRLO1 |
XLON |
|
24/06/2026 |
222 |
368.00 |
13:40:35 |
00081444208TRLO1 |
XLON |
|
24/06/2026 |
226 |
368.20 |
13:40:35 |
00081444209TRLO1 |
XLON |
|
24/06/2026 |
41 |
368.20 |
13:40:35 |
00081444210TRLO1 |
XLON |
|
24/06/2026 |
301 |
368.20 |
13:40:35 |
00081444211TRLO1 |
XLON |
|
24/06/2026 |
43 |
368.20 |
13:54:00 |
00081444727TRLO1 |
XLON |
|
24/06/2026 |
179 |
368.20 |
13:54:11 |
00081444728TRLO1 |
XLON |
|
24/06/2026 |
342 |
368.40 |
13:54:29 |
00081444730TRLO1 |
XLON |
|
24/06/2026 |
1 |
368.40 |
13:54:29 |
00081444731TRLO1 |
XLON |
|
24/06/2026 |
640 |
369.40 |
14:00:17 |
00081444870TRLO1 |
XLON |
|
24/06/2026 |
289 |
369.40 |
14:00:28 |
00081444877TRLO1 |
XLON |
|
24/06/2026 |
930 |
369.20 |
14:00:40 |
00081444879TRLO1 |
XLON |
|
24/06/2026 |
601 |
369.60 |
14:07:04 |
00081445088TRLO1 |
XLON |
|
24/06/2026 |
49 |
369.60 |
14:07:04 |
00081445089TRLO1 |
XLON |
|
24/06/2026 |
478 |
369.60 |
14:07:04 |
00081445090TRLO1 |
XLON |
|
24/06/2026 |
131 |
369.60 |
14:07:04 |
00081445091TRLO1 |
XLON |
|
24/06/2026 |
351 |
369.60 |
14:07:04 |
00081445092TRLO1 |
XLON |
|
24/06/2026 |
64 |
369.60 |
14:07:04 |
00081445093TRLO1 |
XLON |
|
24/06/2026 |
1 |
369.60 |
14:07:04 |
00081445094TRLO1 |
XLON |
|
24/06/2026 |
270 |
369.60 |
14:07:05 |
00081445095TRLO1 |
XLON |
|
24/06/2026 |
98 |
369.60 |
14:07:29 |
00081445111TRLO1 |
XLON |
|
24/06/2026 |
309 |
369.20 |
14:07:50 |
00081445114TRLO1 |
XLON |
|
24/06/2026 |
632 |
369.20 |
14:07:50 |
00081445115TRLO1 |
XLON |
|
24/06/2026 |
944 |
368.60 |
14:15:20 |
00081445330TRLO1 |
XLON |
|
24/06/2026 |
309 |
368.80 |
14:21:57 |
00081445661TRLO1 |
XLON |
|
24/06/2026 |
676 |
368.80 |
14:21:57 |
00081445662TRLO1 |
XLON |
|
24/06/2026 |
477 |
368.80 |
14:23:14 |
00081445683TRLO1 |
XLON |
|
24/06/2026 |
368 |
368.80 |
14:23:14 |
00081445684TRLO1 |
XLON |
|
24/06/2026 |
906 |
368.80 |
14:27:23 |
00081445847TRLO1 |
XLON |
|
24/06/2026 |
916 |
369.20 |
14:30:50 |
00081445974TRLO1 |
XLON |
|
24/06/2026 |
334 |
369.40 |
14:30:55 |
00081445985TRLO1 |
XLON |
|
24/06/2026 |
937 |
370.00 |
15:13:32 |
00081449511TRLO1 |
XLON |
|
24/06/2026 |
992 |
370.00 |
15:13:32 |
00081449512TRLO1 |
XLON |
|
24/06/2026 |
836 |
370.00 |
15:13:32 |
00081449513TRLO1 |
XLON |
|
24/06/2026 |
990 |
370.00 |
15:13:32 |
00081449514TRLO1 |
XLON |
|
24/06/2026 |
877 |
370.00 |
15:13:32 |
00081449515TRLO1 |
XLON |
|
24/06/2026 |
996 |
370.00 |
15:13:32 |
00081449516TRLO1 |
XLON |
|
24/06/2026 |
887 |
370.00 |
15:13:32 |
00081449517TRLO1 |
XLON |
|
24/06/2026 |
910 |
370.00 |
15:13:32 |
00081449518TRLO1 |
XLON |
|
24/06/2026 |
819 |
370.00 |
15:13:32 |
00081449519TRLO1 |
XLON |
|
24/06/2026 |
840 |
370.00 |
15:13:32 |
00081449520TRLO1 |
XLON |
|
24/06/2026 |
16 |
370.00 |
15:13:32 |
00081449521TRLO1 |
XLON |
|
24/06/2026 |
932 |
370.00 |
15:13:32 |
00081449522TRLO1 |
XLON |
|
24/06/2026 |
447 |
370.00 |
15:13:32 |
00081449523TRLO1 |
XLON |
|
24/06/2026 |
843 |
370.00 |
15:13:32 |
00081449524TRLO1 |
XLON |
|
24/06/2026 |
502 |
370.00 |
15:13:32 |
00081449525TRLO1 |
XLON |
|
24/06/2026 |
886 |
370.00 |
15:13:32 |
00081449526TRLO1 |
XLON |
|
24/06/2026 |
1260 |
369.80 |
15:13:32 |
00081449527TRLO1 |
XLON |
|
24/06/2026 |
308 |
369.80 |
15:13:32 |
00081449528TRLO1 |
XLON |
|
24/06/2026 |
599 |
370.00 |
15:13:32 |
00081449529TRLO1 |
XLON |
|
24/06/2026 |
223 |
369.40 |
15:14:00 |
00081449553TRLO1 |
XLON |
|
24/06/2026 |
751 |
369.40 |
15:14:00 |
00081449554TRLO1 |
XLON |
|
24/06/2026 |
53 |
369.20 |
15:19:06 |
00081449945TRLO1 |
XLON |
|
24/06/2026 |
108 |
369.20 |
15:19:19 |
00081449961TRLO1 |
XLON |
|
24/06/2026 |
888 |
370.00 |
15:24:09 |
00081450268TRLO1 |
XLON |
|
24/06/2026 |
42 |
370.00 |
15:40:30 |
00081451632TRLO1 |
XLON |
|
24/06/2026 |
799 |
370.00 |
15:40:30 |
00081451633TRLO1 |
XLON |
|
24/06/2026 |
844 |
370.00 |
15:40:30 |
00081451634TRLO1 |
XLON |
|
24/06/2026 |
981 |
370.00 |
15:40:30 |
00081451635TRLO1 |
XLON |
|
24/06/2026 |
745 |
370.00 |
15:40:30 |
00081451636TRLO1 |
XLON |
|
24/06/2026 |
109 |
370.00 |
15:40:30 |
00081451637TRLO1 |
XLON |
|
25/06/2026 |
965 |
370.80 |
08:11:08 |
00081456239TRLO1 |
XLON |
|
25/06/2026 |
892 |
370.40 |
08:11:11 |
00081456240TRLO1 |
XLON |
|
25/06/2026 |
987 |
370.00 |
08:13:42 |
00081456415TRLO1 |
XLON |
|
25/06/2026 |
2820 |
370.60 |
08:44:08 |
00081458652TRLO1 |
XLON |
|
25/06/2026 |
750 |
370.60 |
08:44:08 |
00081458653TRLO1 |
XLON |
|
25/06/2026 |
85 |
370.60 |
08:44:08 |
00081458654TRLO1 |
XLON |
|
25/06/2026 |
595 |
375.20 |
11:00:06 |
00081465139TRLO1 |
XLON |
|
25/06/2026 |
387 |
375.20 |
11:00:06 |
00081465140TRLO1 |
XLON |
|
25/06/2026 |
106 |
375.40 |
11:00:06 |
00081465141TRLO1 |
XLON |
|
25/06/2026 |
2 |
375.40 |
11:00:06 |
00081465142TRLO1 |
XLON |
|
25/06/2026 |
32 |
375.40 |
11:00:06 |
00081465143TRLO1 |
XLON |
|
25/06/2026 |
1002 |
375.40 |
11:07:00 |
00081465356TRLO1 |
XLON |
|
25/06/2026 |
534 |
373.80 |
11:50:35 |
00081467484TRLO1 |
XLON |
|
25/06/2026 |
344 |
373.80 |
11:50:35 |
00081467485TRLO1 |
XLON |
|
25/06/2026 |
211 |
373.40 |
11:55:57 |
00081467940TRLO1 |
XLON |
|
25/06/2026 |
765 |
373.40 |
11:55:57 |
00081467941TRLO1 |
XLON |
|
25/06/2026 |
1110 |
372.60 |
12:12:16 |
00081468377TRLO1 |
XLON |
|
25/06/2026 |
993 |
372.20 |
12:22:34 |
00081468547TRLO1 |
XLON |
|
25/06/2026 |
913 |
372.60 |
12:37:38 |
00081468838TRLO1 |
XLON |
|
25/06/2026 |
833 |
371.60 |
12:38:16 |
00081468846TRLO1 |
XLON |
|
25/06/2026 |
243 |
371.40 |
12:38:16 |
00081468847TRLO1 |
XLON |
|
25/06/2026 |
574 |
371.40 |
12:38:16 |
00081468848TRLO1 |
XLON |
|
25/06/2026 |
138 |
371.20 |
12:38:16 |
00081468849TRLO1 |
XLON |
|
25/06/2026 |
495 |
371.20 |
12:38:17 |
00081468850TRLO1 |
XLON |
|
25/06/2026 |
176 |
371.20 |
12:38:17 |
00081468851TRLO1 |
XLON |
|
25/06/2026 |
85 |
371.20 |
12:38:30 |
00081468856TRLO1 |
XLON |
|
25/06/2026 |
9 |
371.00 |
12:39:12 |
00081468870TRLO1 |
XLON |
|
25/06/2026 |
862 |
370.80 |
12:40:14 |
00081468902TRLO1 |
XLON |
|
25/06/2026 |
869 |
371.20 |
12:43:10 |
00081468954TRLO1 |
XLON |
|
25/06/2026 |
857 |
371.20 |
12:43:10 |
00081468955TRLO1 |
XLON |
|
25/06/2026 |
1266 |
372.40 |
12:45:18 |
00081469036TRLO1 |
XLON |
|
25/06/2026 |
1345 |
372.40 |
12:45:18 |
00081469037TRLO1 |
XLON |
|
25/06/2026 |
943 |
372.00 |
12:50:42 |
00081469594TRLO1 |
XLON |
|
25/06/2026 |
890 |
372.40 |
13:07:44 |
00081470192TRLO1 |
XLON |
|
25/06/2026 |
933 |
372.40 |
13:24:35 |
00081470886TRLO1 |
XLON |
|
25/06/2026 |
289 |
372.40 |
13:25:47 |
00081470949TRLO1 |
XLON |
|
25/06/2026 |
273 |
372.40 |
13:25:47 |
00081470950TRLO1 |
XLON |
|
25/06/2026 |
11 |
372.00 |
13:27:05 |
00081470993TRLO1 |
XLON |
|
25/06/2026 |
10 |
372.00 |
13:27:05 |
00081470994TRLO1 |
XLON |
|
25/06/2026 |
869 |
372.00 |
13:27:05 |
00081470995TRLO1 |
XLON |
|
25/06/2026 |
13 |
371.80 |
13:29:35 |
00081471125TRLO1 |
XLON |
|
25/06/2026 |
14 |
371.80 |
13:29:35 |
00081471126TRLO1 |
XLON |
|
25/06/2026 |
817 |
371.80 |
13:29:35 |
00081471127TRLO1 |
XLON |
|
25/06/2026 |
160 |
374.80 |
13:51:09 |
00081472607TRLO1 |
XLON |
|
25/06/2026 |
4849 |
374.80 |
13:51:09 |
00081472608TRLO1 |
XLON |
|
25/06/2026 |
842 |
374.80 |
13:54:25 |
00081472714TRLO1 |
XLON |
|
25/06/2026 |
915 |
374.60 |
13:56:17 |
00081472828TRLO1 |
XLON |
|
25/06/2026 |
150 |
374.60 |
13:56:17 |
00081472829TRLO1 |
XLON |
|
25/06/2026 |
6 |
374.60 |
13:56:23 |
00081472830TRLO1 |
XLON |
|
25/06/2026 |
159 |
374.60 |
13:56:23 |
00081472831TRLO1 |
XLON |
|
25/06/2026 |
121 |
374.60 |
13:56:23 |
00081472832TRLO1 |
XLON |
|
25/06/2026 |
542 |
374.80 |
14:06:06 |
00081473251TRLO1 |
XLON |
|
25/06/2026 |
372 |
374.80 |
14:06:06 |
00081473252TRLO1 |
XLON |
|
25/06/2026 |
837 |
374.80 |
14:08:05 |
00081473347TRLO1 |
XLON |
|
25/06/2026 |
374 |
374.60 |
14:17:24 |
00081473793TRLO1 |
XLON |
|
25/06/2026 |
497 |
374.60 |
14:17:24 |
00081473794TRLO1 |
XLON |
|
25/06/2026 |
829 |
374.60 |
14:17:24 |
00081473795TRLO1 |
XLON |
|
25/06/2026 |
896 |
374.40 |
14:17:25 |
00081473796TRLO1 |
XLON |
|
25/06/2026 |
357 |
374.20 |
14:24:47 |
00081474254TRLO1 |
XLON |
|
25/06/2026 |
235 |
374.20 |
14:24:47 |
00081474255TRLO1 |
XLON |
|
25/06/2026 |
952 |
374.00 |
14:25:55 |
00081474347TRLO1 |
XLON |
|
25/06/2026 |
968 |
373.20 |
14:25:55 |
00081474348TRLO1 |
XLON |
|
25/06/2026 |
880 |
372.40 |
14:26:01 |
00081474351TRLO1 |
XLON |
|
25/06/2026 |
836 |
372.40 |
14:26:42 |
00081474391TRLO1 |
XLON |
|
25/06/2026 |
319 |
372.00 |
14:27:46 |
00081474519TRLO1 |
XLON |
|
25/06/2026 |
67 |
372.00 |
14:27:46 |
00081474520TRLO1 |
XLON |
|
25/06/2026 |
67 |
372.00 |
14:27:46 |
00081474521TRLO1 |
XLON |
|
25/06/2026 |
66 |
372.00 |
14:27:46 |
00081474522TRLO1 |
XLON |
|
25/06/2026 |
534 |
372.00 |
14:27:47 |
00081474523TRLO1 |
XLON |
|
25/06/2026 |
808 |
372.00 |
14:27:47 |
00081474524TRLO1 |
XLON |
|
25/06/2026 |
106 |
372.20 |
14:28:15 |
00081474548TRLO1 |
XLON |
|
25/06/2026 |
87 |
372.20 |
14:28:15 |
00081474549TRLO1 |
XLON |
|
25/06/2026 |
153 |
372.20 |
14:28:15 |
00081474550TRLO1 |
XLON |
|
25/06/2026 |
724 |
372.20 |
14:28:15 |
00081474551TRLO1 |
XLON |
|
25/06/2026 |
6 |
372.00 |
14:28:50 |
00081474604TRLO1 |
XLON |
|
25/06/2026 |
37 |
372.00 |
14:28:59 |
00081474608TRLO1 |
XLON |
|
25/06/2026 |
977 |
371.80 |
14:30:12 |
00081474696TRLO1 |
XLON |
|
25/06/2026 |
858 |
371.40 |
14:31:19 |
00081474919TRLO1 |
XLON |
|
25/06/2026 |
1123 |
371.20 |
14:31:20 |
00081474923TRLO1 |
XLON |
|
25/06/2026 |
840 |
371.00 |
14:32:06 |
00081475053TRLO1 |
XLON |
|
25/06/2026 |
950 |
371.00 |
14:32:06 |
00081475054TRLO1 |
XLON |
|
25/06/2026 |
891 |
370.60 |
14:32:09 |
00081475058TRLO1 |
XLON |
|
25/06/2026 |
177 |
370.60 |
14:32:21 |
00081475124TRLO1 |
XLON |
|
25/06/2026 |
1273 |
370.80 |
14:32:21 |
00081475125TRLO1 |
XLON |
|
25/06/2026 |
951 |
370.80 |
14:32:21 |
00081475126TRLO1 |
XLON |
|
25/06/2026 |
994 |
369.80 |
14:33:03 |
00081475185TRLO1 |
XLON |
|
25/06/2026 |
812 |
369.40 |
14:33:03 |
00081475186TRLO1 |
XLON |
|
25/06/2026 |
742 |
369.00 |
14:33:03 |
00081475187TRLO1 |
XLON |
|
25/06/2026 |
107 |
369.00 |
14:33:03 |
00081475188TRLO1 |
XLON |
|
25/06/2026 |
657 |
369.00 |
14:34:23 |
00081475476TRLO1 |
XLON |
|
25/06/2026 |
459 |
369.00 |
14:34:23 |
00081475477TRLO1 |
XLON |
|
25/06/2026 |
261 |
370.20 |
14:36:10 |
00081475718TRLO1 |
XLON |
|
25/06/2026 |
69 |
370.20 |
14:36:10 |
00081475719TRLO1 |
XLON |
|
25/06/2026 |
167 |
370.20 |
14:36:25 |
00081475722TRLO1 |
XLON |
|
25/06/2026 |
351 |
370.20 |
14:36:25 |
00081475723TRLO1 |
XLON |
|
25/06/2026 |
389 |
370.20 |
14:36:25 |
00081475724TRLO1 |
XLON |
|
25/06/2026 |
985 |
370.80 |
14:37:44 |
00081475771TRLO1 |
XLON |
|
25/06/2026 |
978 |
370.40 |
14:38:34 |
00081475801TRLO1 |
XLON |
|
25/06/2026 |
973 |
370.40 |
14:39:48 |
00081475872TRLO1 |
XLON |
|
25/06/2026 |
1150 |
370.00 |
14:40:12 |
00081475921TRLO1 |
XLON |
|
25/06/2026 |
658 |
369.60 |
14:43:04 |
00081476102TRLO1 |
XLON |
|
25/06/2026 |
258 |
369.60 |
14:43:04 |
00081476103TRLO1 |
XLON |
|
25/06/2026 |
952 |
369.20 |
14:43:45 |
00081476174TRLO1 |
XLON |
|
25/06/2026 |
965 |
368.80 |
14:45:43 |
00081476441TRLO1 |
XLON |
|
25/06/2026 |
828 |
368.20 |
14:46:12 |
00081476509TRLO1 |
XLON |
|
25/06/2026 |
567 |
367.40 |
14:47:41 |
00081476662TRLO1 |
XLON |
|
25/06/2026 |
184 |
367.40 |
14:47:41 |
00081476663TRLO1 |
XLON |
|
25/06/2026 |
500 |
367.20 |
14:51:18 |
00081477152TRLO1 |
XLON |
|
25/06/2026 |
470 |
367.20 |
14:51:18 |
00081477153TRLO1 |
XLON |
|
25/06/2026 |
174 |
367.40 |
14:51:18 |
00081477154TRLO1 |
XLON |
|
25/06/2026 |
879 |
367.40 |
14:51:18 |
00081477155TRLO1 |
XLON |
|
25/06/2026 |
687 |
367.20 |
14:58:08 |
00081477627TRLO1 |
XLON |
|
25/06/2026 |
116 |
367.20 |
14:58:08 |
00081477628TRLO1 |
XLON |
|
25/06/2026 |
854 |
368.60 |
15:02:15 |
00081478289TRLO1 |
XLON |
|
25/06/2026 |
72 |
369.00 |
15:02:46 |
00081478305TRLO1 |
XLON |
|
25/06/2026 |
293 |
370.20 |
15:03:52 |
00081478417TRLO1 |
XLON |
|
25/06/2026 |
582 |
370.20 |
15:03:52 |
00081478418TRLO1 |
XLON |
|
25/06/2026 |
993 |
369.80 |
15:04:04 |
00081478432TRLO1 |
XLON |
|
25/06/2026 |
992 |
370.00 |
15:06:05 |
00081478598TRLO1 |
XLON |
|
25/06/2026 |
864 |
371.00 |
15:07:34 |
00081478797TRLO1 |
XLON |
|
25/06/2026 |
72 |
371.40 |
15:09:37 |
00081478898TRLO1 |
XLON |
|
25/06/2026 |
973 |
371.20 |
15:09:45 |
00081478901TRLO1 |
XLON |
|
25/06/2026 |
373 |
371.60 |
15:12:20 |
00081479218TRLO1 |
XLON |
|
25/06/2026 |
472 |
371.60 |
15:12:20 |
00081479219TRLO1 |
XLON |
|
25/06/2026 |
244 |
371.80 |
15:13:14 |
00081479303TRLO1 |
XLON |
|
25/06/2026 |
757 |
371.80 |
15:14:04 |
00081479392TRLO1 |
XLON |
|
25/06/2026 |
543 |
372.00 |
15:15:04 |
00081479439TRLO1 |
XLON |
|
25/06/2026 |
707 |
372.00 |
15:15:04 |
00081479440TRLO1 |
XLON |
|
25/06/2026 |
943 |
371.80 |
15:16:52 |
00081479556TRLO1 |
XLON |
|
25/06/2026 |
847 |
372.80 |
15:22:36 |
00081480040TRLO1 |
XLON |
|
25/06/2026 |
654 |
372.00 |
15:25:02 |
00081480164TRLO1 |
XLON |
|
25/06/2026 |
215 |
372.00 |
15:25:55 |
00081480221TRLO1 |
XLON |
|
25/06/2026 |
861 |
372.20 |
15:27:55 |
00081480258TRLO1 |
XLON |
|
25/06/2026 |
906 |
372.80 |
15:33:53 |
00081480576TRLO1 |
XLON |
|
25/06/2026 |
852 |
372.80 |
15:37:00 |
00081480787TRLO1 |
XLON |
|
25/06/2026 |
887 |
372.60 |
15:37:00 |
00081480788TRLO1 |
XLON |
|
25/06/2026 |
28 |
372.60 |
15:37:45 |
00081480809TRLO1 |
XLON |
|
25/06/2026 |
275 |
372.60 |
15:37:45 |
00081480810TRLO1 |
XLON |
|
25/06/2026 |
696 |
372.60 |
15:37:45 |
00081480811TRLO1 |
XLON |
|
25/06/2026 |
580 |
372.60 |
15:40:14 |
00081481019TRLO1 |
XLON |
|
25/06/2026 |
203 |
372.60 |
15:40:16 |
00081481020TRLO1 |
XLON |
|
25/06/2026 |
166 |
372.60 |
15:40:16 |
00081481021TRLO1 |
XLON |
|
25/06/2026 |
182 |
372.00 |
15:47:02 |
00081481773TRLO1 |
XLON |
|
25/06/2026 |
759 |
372.00 |
15:47:02 |
00081481774TRLO1 |
XLON |
|
25/06/2026 |
934 |
372.20 |
15:50:34 |
00081482156TRLO1 |
XLON |
|
25/06/2026 |
807 |
372.20 |
15:50:34 |
00081482157TRLO1 |
XLON |
|
25/06/2026 |
848 |
372.00 |
15:56:05 |
00081482565TRLO1 |
XLON |
|
25/06/2026 |
1470 |
372.00 |
15:56:05 |
00081482566TRLO1 |
XLON |
|
25/06/2026 |
16 |
371.60 |
15:59:36 |
00081482754TRLO1 |
XLON |
|
25/06/2026 |
125 |
371.60 |
15:59:36 |
00081482755TRLO1 |
XLON |
|
25/06/2026 |
559 |
371.60 |
15:59:36 |
00081482756TRLO1 |
XLON |
|
25/06/2026 |
119 |
371.60 |
15:59:36 |
00081482757TRLO1 |
XLON |
|
25/06/2026 |
509 |
371.00 |
16:00:46 |
00081482868TRLO1 |
XLON |
|
25/06/2026 |
295 |
371.00 |
16:00:46 |
00081482869TRLO1 |
XLON |
|
25/06/2026 |
52 |
371.40 |
16:00:46 |
00081482870TRLO1 |
XLON |
|
25/06/2026 |
945 |
371.40 |
16:00:46 |
00081482871TRLO1 |
XLON |
|
25/06/2026 |
984 |
371.20 |
16:05:29 |
00081483235TRLO1 |
XLON |
|
25/06/2026 |
105 |
371.20 |
16:05:29 |
00081483239TRLO1 |
XLON |
|
25/06/2026 |
891 |
370.80 |
16:08:29 |
00081483537TRLO1 |
XLON |
|
25/06/2026 |
917 |
370.40 |
16:09:03 |
00081483565TRLO1 |
XLON |
|
25/06/2026 |
862 |
369.60 |
16:10:46 |
00081483753TRLO1 |
XLON |
|
25/06/2026 |
975 |
369.20 |
16:15:00 |
00081484138TRLO1 |
XLON |
|
25/06/2026 |
822 |
369.20 |
16:16:33 |
00081484486TRLO1 |
XLON |
|
25/06/2026 |
490 |
368.80 |
16:16:44 |
00081484496TRLO1 |
XLON |
|
26/06/2026 |
820 |
367.20 |
08:17:49 |
00081487682TRLO1 |
XLON |
|
26/06/2026 |
954 |
366.80 |
08:24:28 |
00081488192TRLO1 |
XLON |
|
26/06/2026 |
468 |
367.80 |
08:27:04 |
00081488446TRLO1 |
XLON |
|
26/06/2026 |
1152 |
368.80 |
08:28:12 |
00081488576TRLO1 |
XLON |
|
26/06/2026 |
947 |
368.60 |
08:28:26 |
00081488593TRLO1 |
XLON |
|
26/06/2026 |
170 |
368.40 |
08:28:26 |
00081488594TRLO1 |
XLON |
|
26/06/2026 |
825 |
368.40 |
08:30:15 |
00081488761TRLO1 |
XLON |
|
26/06/2026 |
891 |
367.60 |
08:33:04 |
00081489002TRLO1 |
XLON |
|
26/06/2026 |
970 |
366.80 |
08:42:35 |
00081489657TRLO1 |
XLON |
|
26/06/2026 |
2 |
366.40 |
08:43:56 |
00081489719TRLO1 |
XLON |
|
26/06/2026 |
932 |
366.80 |
08:52:54 |
00081490305TRLO1 |
XLON |
|
26/06/2026 |
988 |
366.40 |
08:53:05 |
00081490330TRLO1 |
XLON |
|
26/06/2026 |
754 |
365.80 |
08:53:18 |
00081490337TRLO1 |
XLON |
|
26/06/2026 |
893 |
367.40 |
08:57:28 |
00081490649TRLO1 |
XLON |
|
26/06/2026 |
7 |
368.20 |
09:06:27 |
00081491243TRLO1 |
XLON |
|
26/06/2026 |
936 |
370.20 |
09:26:14 |
00081492178TRLO1 |
XLON |
|
26/06/2026 |
327 |
370.20 |
09:26:14 |
00081492179TRLO1 |
XLON |
|
26/06/2026 |
405 |
370.20 |
09:26:14 |
00081492180TRLO1 |
XLON |
|
26/06/2026 |
864 |
370.20 |
09:26:15 |
00081492181TRLO1 |
XLON |
|
26/06/2026 |
119 |
370.20 |
09:26:15 |
00081492182TRLO1 |
XLON |
|
26/06/2026 |
930 |
370.00 |
09:27:08 |
00081492220TRLO1 |
XLON |
|
26/06/2026 |
159 |
369.80 |
09:27:08 |
00081492221TRLO1 |
XLON |
|
26/06/2026 |
738 |
369.80 |
09:27:08 |
00081492222TRLO1 |
XLON |
|
26/06/2026 |
191 |
369.40 |
09:27:25 |
00081492230TRLO1 |
XLON |
|
26/06/2026 |
959 |
369.40 |
09:27:25 |
00081492231TRLO1 |
XLON |
|
26/06/2026 |
969 |
369.80 |
09:34:17 |
00081492602TRLO1 |
XLON |
|
26/06/2026 |
340 |
370.20 |
09:43:59 |
00081492992TRLO1 |
XLON |
|
26/06/2026 |
464 |
370.20 |
09:43:59 |
00081492993TRLO1 |
XLON |
|
26/06/2026 |
848 |
370.00 |
09:44:06 |
00081493002TRLO1 |
XLON |
|
26/06/2026 |
841 |
369.80 |
09:44:26 |
00081493028TRLO1 |
XLON |
|
26/06/2026 |
807 |
369.40 |
09:55:03 |
00081493554TRLO1 |
XLON |
|
26/06/2026 |
652 |
369.60 |
09:55:03 |
00081493555TRLO1 |
XLON |
|
26/06/2026 |
127 |
369.60 |
09:55:03 |
00081493556TRLO1 |
XLON |
|
26/06/2026 |
195 |
369.60 |
09:55:03 |
00081493557TRLO1 |
XLON |
|
26/06/2026 |
870 |
370.00 |
10:05:26 |
00081494037TRLO1 |
XLON |
|
26/06/2026 |
990 |
369.40 |
10:12:04 |
00081494574TRLO1 |
XLON |
|
26/06/2026 |
959 |
369.80 |
10:17:32 |
00081494893TRLO1 |
XLON |
|
26/06/2026 |
831 |
370.00 |
10:19:11 |
00081494981TRLO1 |
XLON |
|
26/06/2026 |
899 |
369.80 |
10:21:35 |
00081495074TRLO1 |
XLON |
|
26/06/2026 |
1298 |
369.40 |
10:32:03 |
00081495594TRLO1 |
XLON |
|
26/06/2026 |
906 |
369.40 |
10:32:14 |
00081495599TRLO1 |
XLON |
|
26/06/2026 |
811 |
369.80 |
10:32:14 |
00081495600TRLO1 |
XLON |
|
26/06/2026 |
131 |
369.80 |
10:32:14 |
00081495601TRLO1 |
XLON |
|
26/06/2026 |
54 |
370.00 |
10:32:14 |
00081495602TRLO1 |
XLON |
|
26/06/2026 |
108 |
370.00 |
10:32:14 |
00081495603TRLO1 |
XLON |
|
26/06/2026 |
12 |
369.60 |
10:32:15 |
00081495604TRLO1 |
XLON |
|
26/06/2026 |
973 |
369.60 |
10:32:15 |
00081495605TRLO1 |
XLON |
|
26/06/2026 |
873 |
369.60 |
10:32:15 |
00081495606TRLO1 |
XLON |
|
26/06/2026 |
9 |
369.40 |
10:33:04 |
00081495657TRLO1 |
XLON |
|
26/06/2026 |
852 |
369.20 |
10:39:48 |
00081496155TRLO1 |
XLON |
|
26/06/2026 |
206 |
369.80 |
10:45:15 |
00081496580TRLO1 |
XLON |
|
26/06/2026 |
642 |
369.80 |
10:53:34 |
00081497040TRLO1 |
XLON |
|
26/06/2026 |
808 |
369.80 |
10:53:34 |
00081497041TRLO1 |
XLON |
|
26/06/2026 |
943 |
369.80 |
10:53:34 |
00081497042TRLO1 |
XLON |
|
26/06/2026 |
676 |
370.00 |
10:53:34 |
00081497043TRLO1 |
XLON |
|
26/06/2026 |
979 |
370.00 |
10:53:57 |
00081497054TRLO1 |
XLON |
|
26/06/2026 |
975 |
369.80 |
10:54:27 |
00081497129TRLO1 |
XLON |
|
26/06/2026 |
985 |
370.00 |
10:55:57 |
00081497255TRLO1 |
XLON |
|
26/06/2026 |
803 |
369.80 |
10:57:09 |
00081497339TRLO1 |
XLON |
|
26/06/2026 |
2 |
369.60 |
10:57:30 |
00081497366TRLO1 |
XLON |
|
26/06/2026 |
884 |
369.60 |
10:57:30 |
00081497367TRLO1 |
XLON |
|
26/06/2026 |
828 |
369.60 |
10:57:31 |
00081497368TRLO1 |
XLON |
|
26/06/2026 |
666 |
369.60 |
10:57:31 |
00081497369TRLO1 |
XLON |
|
26/06/2026 |
304 |
369.60 |
10:57:31 |
00081497370TRLO1 |
XLON |
|
26/06/2026 |
102 |
369.60 |
10:57:42 |
00081497417TRLO1 |
XLON |
|
26/06/2026 |
91 |
369.60 |
10:57:42 |
00081497418TRLO1 |
XLON |
|
26/06/2026 |
737 |
369.60 |
10:57:42 |
00081497419TRLO1 |
XLON |
|
26/06/2026 |
824 |
369.60 |
10:59:35 |
00081497522TRLO1 |
XLON |
|
26/06/2026 |
949 |
369.20 |
11:02:07 |
00081497785TRLO1 |
XLON |
|
26/06/2026 |
79 |
368.60 |
11:09:17 |
00081498246TRLO1 |
XLON |
|
26/06/2026 |
736 |
368.60 |
11:12:24 |
00081498575TRLO1 |
XLON |
|
26/06/2026 |
456 |
368.40 |
11:12:24 |
00081498576TRLO1 |
XLON |
|
26/06/2026 |
125 |
368.40 |
11:12:24 |
00081498577TRLO1 |
XLON |
|
26/06/2026 |
950 |
368.80 |
11:23:14 |
00081499492TRLO1 |
XLON |
|
26/06/2026 |
854 |
368.40 |
11:24:35 |
00081499533TRLO1 |
XLON |
|
26/06/2026 |
535 |
368.20 |
11:42:31 |
00081500376TRLO1 |
XLON |
|
26/06/2026 |
124 |
368.20 |
11:42:32 |
00081500377TRLO1 |
XLON |
|
26/06/2026 |
343 |
368.20 |
11:43:16 |
00081500394TRLO1 |
XLON |
|
26/06/2026 |
898 |
368.20 |
11:43:16 |
00081500395TRLO1 |
XLON |
|
26/06/2026 |
910 |
368.00 |
11:47:34 |
00081500553TRLO1 |
XLON |
|
26/06/2026 |
856 |
369.00 |
12:09:10 |
00081501390TRLO1 |
XLON |
|
26/06/2026 |
284 |
369.00 |
12:11:56 |
00081501501TRLO1 |
XLON |
|
26/06/2026 |
222 |
369.60 |
12:14:33 |
00081501573TRLO1 |
XLON |
|
26/06/2026 |
656 |
369.60 |
12:14:53 |
00081501586TRLO1 |
XLON |
|
26/06/2026 |
197 |
369.00 |
12:21:20 |
00081501851TRLO1 |
XLON |
|
26/06/2026 |
259 |
368.80 |
12:28:52 |
00081502147TRLO1 |
XLON |
|
26/06/2026 |
812 |
368.80 |
12:29:01 |
00081502152TRLO1 |
XLON |
|
26/06/2026 |
855 |
368.40 |
12:29:01 |
00081502153TRLO1 |
XLON |
|
26/06/2026 |
870 |
368.60 |
12:37:11 |
00081502463TRLO1 |
XLON |
|
26/06/2026 |
807 |
367.60 |
12:45:07 |
00081503020TRLO1 |
XLON |
|
26/06/2026 |
952 |
367.20 |
12:55:14 |
00081503455TRLO1 |
XLON |
|
26/06/2026 |
810 |
365.40 |
13:01:38 |
00081503899TRLO1 |
XLON |
|
26/06/2026 |
848 |
366.00 |
13:13:03 |
00081504374TRLO1 |
XLON |
|
26/06/2026 |
986 |
366.00 |
13:19:37 |
00081504743TRLO1 |
XLON |
|
26/06/2026 |
826 |
366.00 |
13:19:37 |
00081504805TRLO1 |
XLON |
|
26/06/2026 |
835 |
366.00 |
13:28:00 |
00081505139TRLO1 |
XLON |
|
26/06/2026 |
939 |
367.40 |
13:32:37 |
00081505353TRLO1 |
XLON |
|
26/06/2026 |
16 |
367.20 |
13:32:44 |
00081505384TRLO1 |
XLON |
|
26/06/2026 |
852 |
367.20 |
13:33:30 |
00081505424TRLO1 |
XLON |
|
26/06/2026 |
16 |
367.20 |
13:33:30 |
00081505425TRLO1 |
XLON |
|
26/06/2026 |
12 |
367.20 |
13:33:31 |
00081505426TRLO1 |
XLON |
|
26/06/2026 |
838 |
367.00 |
13:34:16 |
00081505457TRLO1 |
XLON |
|
26/06/2026 |
912 |
367.00 |
13:38:51 |
00081505810TRLO1 |
XLON |
|
26/06/2026 |
177 |
368.00 |
13:58:52 |
00081506948TRLO1 |
XLON |
|
26/06/2026 |
797 |
368.00 |
13:58:52 |
00081506949TRLO1 |
XLON |
|
26/06/2026 |
591 |
368.20 |
14:02:04 |
00081507031TRLO1 |
XLON |
|
26/06/2026 |
981 |
368.20 |
14:02:44 |
00081507053TRLO1 |
XLON |
|
26/06/2026 |
828 |
368.00 |
14:02:53 |
00081507055TRLO1 |
XLON |
|
26/06/2026 |
238 |
368.80 |
14:15:32 |
00081507706TRLO1 |
XLON |
|
26/06/2026 |
235 |
369.00 |
14:18:37 |
00081507921TRLO1 |
XLON |
|
26/06/2026 |
89 |
369.00 |
14:18:37 |
00081507922TRLO1 |
XLON |
|
26/06/2026 |
531 |
369.00 |
14:18:37 |
00081507923TRLO1 |
XLON |
|
26/06/2026 |
76 |
369.00 |
14:18:37 |
00081507924TRLO1 |
XLON |
|
26/06/2026 |
89 |
369.00 |
14:18:37 |
00081507925TRLO1 |
XLON |
|
26/06/2026 |
89 |
369.00 |
14:18:37 |
00081507926TRLO1 |
XLON |
|
26/06/2026 |
241 |
369.00 |
14:18:37 |
00081507927TRLO1 |
XLON |
|
26/06/2026 |
86 |
369.00 |
14:18:37 |
00081507928TRLO1 |
XLON |
|
26/06/2026 |
103 |
369.00 |
14:18:37 |
00081507929TRLO1 |
XLON |
|
26/06/2026 |
235 |
369.00 |
14:18:37 |
00081507930TRLO1 |
XLON |
|
26/06/2026 |
92 |
369.00 |
14:18:37 |
00081507931TRLO1 |
XLON |
|
26/06/2026 |
745 |
368.60 |
14:26:47 |
00081508368TRLO1 |
XLON |
|
26/06/2026 |
133 |
368.60 |
14:26:58 |
00081508377TRLO1 |
XLON |
|
26/06/2026 |
930 |
368.60 |
14:26:58 |
00081508378TRLO1 |
XLON |
|
26/06/2026 |
899 |
371.80 |
14:33:22 |
00081508918TRLO1 |
XLON |
|
26/06/2026 |
869 |
373.00 |
14:37:23 |
00081509176TRLO1 |
XLON |
|
26/06/2026 |
725 |
372.80 |
14:37:27 |
00081509178TRLO1 |
XLON |
|
26/06/2026 |
123 |
372.80 |
14:37:27 |
00081509179TRLO1 |
XLON |
|
26/06/2026 |
943 |
372.80 |
14:37:30 |
00081509185TRLO1 |
XLON |
|
26/06/2026 |
1061 |
373.80 |
14:44:18 |
00081509615TRLO1 |
XLON |
|
26/06/2026 |
318 |
373.80 |
14:44:18 |
00081509616TRLO1 |
XLON |
|
26/06/2026 |
856 |
373.80 |
14:45:04 |
00081509755TRLO1 |
XLON |
|
26/06/2026 |
145 |
373.80 |
14:45:04 |
00081509756TRLO1 |
XLON |
|
26/06/2026 |
856 |
373.80 |
14:45:09 |
00081509760TRLO1 |
XLON |
|
26/06/2026 |
833 |
374.60 |
14:50:44 |
00081510186TRLO1 |
XLON |
|
26/06/2026 |
954 |
373.80 |
14:57:52 |
00081510620TRLO1 |
XLON |
|
26/06/2026 |
173 |
373.80 |
15:02:26 |
00081511188TRLO1 |
XLON |
|
26/06/2026 |
60 |
373.80 |
15:02:26 |
00081511189TRLO1 |
XLON |
|
26/06/2026 |
629 |
373.80 |
15:02:26 |
00081511190TRLO1 |
XLON |
|
26/06/2026 |
803 |
374.60 |
15:07:00 |
00081511675TRLO1 |
XLON |
|
26/06/2026 |
196 |
374.60 |
15:08:57 |
00081511854TRLO1 |
XLON |
|
26/06/2026 |
122 |
375.20 |
15:37:38 |
00081513799TRLO1 |
XLON |
|
26/06/2026 |
50 |
375.20 |
15:37:43 |
00081513800TRLO1 |
XLON |
|
26/06/2026 |
606 |
375.20 |
15:37:57 |
00081513814TRLO1 |
XLON |
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
- 1 day ago TotalEnergies SE
- 1 day ago Bango
- 1 day ago Zigup
- 1 day ago PureTech Health
- 1 day ago Peel Hunt Limited NPV