Transaction in Own Shares
Summary by AI BETAClose X
Transactions in Own Securities
01 September 2026
JD Sports Fashion Plc (the "Company") announces that in the period 24 August 2026 to 28 August 2026 it has purchased the following number of its ordinary shares for cancellation through Peel Hunt LLP ("Peel Hunt") as part of the Second Tranche of its share buyback programme announced on 03 August 2026 (the "Programme").
|
Date |
Aggregated Volume |
Volume Weighted Average Price (p) |
Lowest price paid per share (p) |
Highest price paid per share (p) |
|
24-08-2026 |
1,256,769 |
85.12 |
84.42 |
85.88 |
|
25-08-2026 |
1,730,439 |
85.43 |
83.46 |
86.74 |
|
26-08-2026 |
2,396,704 |
86.81 |
85.52 |
87.72 |
|
27-08-2026 |
2,464,202 |
87.40 |
86.83 |
88.22 |
|
28-08-2026 |
2,453,468 |
85.89 |
84.87 |
86.25 |
Following the above transactions, the Company has 4,862,049,128 ordinary shares in issue and holds 79,897,460 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 4,782,151,668 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, JD Sports Fashion plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Peel Hunt on behalf of the Company as part of the buyback programme.
Schedule of Purchases - Individual Transactions
|
Number of shares purchased |
Transaction price (pence) |
Venue |
Trade Date |
Trade Time |
Transaction Reference Number |
|
3,791 |
84.90 |
XLON |
24-08-2026 |
08:00:05 |
00198525301TRLO1 |
|
1,210 |
84.66 |
XLON |
24-08-2026 |
08:00:09 |
00198525322TRLO1 |
|
2,022 |
84.66 |
XLON |
24-08-2026 |
08:00:09 |
00198525323TRLO1 |
|
3,587 |
84.60 |
XLON |
24-08-2026 |
08:00:20 |
00198525633TRLO1 |
|
573 |
85.14 |
XLON |
24-08-2026 |
08:02:31 |
00198526287TRLO1 |
|
2,815 |
85.14 |
XLON |
24-08-2026 |
08:02:31 |
00198526288TRLO1 |
|
3,551 |
85.10 |
XLON |
24-08-2026 |
08:03:39 |
00198526488TRLO1 |
|
3,764 |
85.26 |
XLON |
24-08-2026 |
08:05:34 |
00198526767TRLO1 |
|
3,806 |
85.24 |
XLON |
24-08-2026 |
08:07:19 |
00198526958TRLO1 |
|
199 |
85.74 |
XLON |
24-08-2026 |
08:07:25 |
00198526968TRLO1 |
|
3,318 |
85.74 |
XLON |
24-08-2026 |
08:07:26 |
00198526973TRLO1 |
|
3,611 |
85.72 |
XLON |
24-08-2026 |
08:07:55 |
00198527047TRLO1 |
|
3,579 |
85.54 |
XLON |
24-08-2026 |
08:09:46 |
00198527249TRLO1 |
|
3,512 |
85.38 |
XLON |
24-08-2026 |
08:09:56 |
00198527260TRLO1 |
|
142 |
85.18 |
XLON |
24-08-2026 |
08:10:06 |
00198527297TRLO1 |
|
3,149 |
85.18 |
XLON |
24-08-2026 |
08:10:06 |
00198527298TRLO1 |
|
133 |
85.18 |
XLON |
24-08-2026 |
08:10:06 |
00198527299TRLO1 |
|
2,085 |
85.04 |
XLON |
24-08-2026 |
08:11:15 |
00198527450TRLO1 |
|
1,290 |
85.04 |
XLON |
24-08-2026 |
08:11:15 |
00198527451TRLO1 |
|
3,461 |
85.12 |
XLON |
24-08-2026 |
08:13:30 |
00198527794TRLO1 |
|
3,120 |
85.06 |
XLON |
24-08-2026 |
08:13:44 |
00198527822TRLO1 |
|
370 |
85.06 |
XLON |
24-08-2026 |
08:13:44 |
00198527823TRLO1 |
|
3,412 |
84.98 |
XLON |
24-08-2026 |
08:14:51 |
00198528001TRLO1 |
|
210 |
85.40 |
XLON |
24-08-2026 |
08:15:56 |
00198528182TRLO1 |
|
3,187 |
85.48 |
XLON |
24-08-2026 |
08:15:58 |
00198528188TRLO1 |
|
3,610 |
85.38 |
XLON |
24-08-2026 |
08:16:45 |
00198528263TRLO1 |
|
2,858 |
85.30 |
XLON |
24-08-2026 |
08:22:21 |
00198528964TRLO1 |
|
593 |
85.30 |
XLON |
24-08-2026 |
08:22:21 |
00198528965TRLO1 |
|
3,462 |
85.22 |
XLON |
24-08-2026 |
08:22:34 |
00198528979TRLO1 |
|
511 |
85.14 |
XLON |
24-08-2026 |
08:22:41 |
00198528992TRLO1 |
|
2,762 |
85.14 |
XLON |
24-08-2026 |
08:22:46 |
00198529000TRLO1 |
|
3,851 |
85.26 |
XLON |
24-08-2026 |
08:24:25 |
00198529110TRLO1 |
|
3,557 |
85.12 |
XLON |
24-08-2026 |
08:24:26 |
00198529111TRLO1 |
|
2,703 |
85.02 |
XLON |
24-08-2026 |
08:26:46 |
00198529305TRLO1 |
|
522 |
85.02 |
XLON |
24-08-2026 |
08:26:46 |
00198529306TRLO1 |
|
3,784 |
84.94 |
XLON |
24-08-2026 |
08:26:52 |
00198529309TRLO1 |
|
3,856 |
84.78 |
XLON |
24-08-2026 |
08:26:59 |
00198529315TRLO1 |
|
996 |
84.76 |
XLON |
24-08-2026 |
08:27:36 |
00198529371TRLO1 |
|
2,820 |
84.76 |
XLON |
24-08-2026 |
08:27:37 |
00198529372TRLO1 |
|
3,300 |
84.70 |
XLON |
24-08-2026 |
08:28:44 |
00198529432TRLO1 |
|
3,422 |
84.60 |
XLON |
24-08-2026 |
08:31:01 |
00198529705TRLO1 |
|
374 |
84.60 |
XLON |
24-08-2026 |
08:31:54 |
00198529849TRLO1 |
|
536 |
84.62 |
XLON |
24-08-2026 |
08:32:46 |
00198529998TRLO1 |
|
3,186 |
84.70 |
XLON |
24-08-2026 |
08:34:37 |
00198530273TRLO1 |
|
3,230 |
84.72 |
XLON |
24-08-2026 |
08:36:27 |
00198530475TRLO1 |
|
3,655 |
84.68 |
XLON |
24-08-2026 |
08:36:33 |
00198530482TRLO1 |
|
3,768 |
84.64 |
XLON |
24-08-2026 |
08:38:57 |
00198530730TRLO1 |
|
3,654 |
84.62 |
XLON |
24-08-2026 |
08:40:23 |
00198530947TRLO1 |
|
3,802 |
84.66 |
XLON |
24-08-2026 |
08:41:35 |
00198531047TRLO1 |
|
678 |
84.70 |
XLON |
24-08-2026 |
08:41:35 |
00198531048TRLO1 |
|
236 |
84.70 |
XLON |
24-08-2026 |
08:41:35 |
00198531049TRLO1 |
|
2,190 |
84.70 |
XLON |
24-08-2026 |
08:41:35 |
00198531050TRLO1 |
|
669 |
84.70 |
XLON |
24-08-2026 |
08:41:35 |
00198531051TRLO1 |
|
1,312 |
84.64 |
XLON |
24-08-2026 |
08:42:10 |
00198531073TRLO1 |
|
1,874 |
84.64 |
XLON |
24-08-2026 |
08:42:39 |
00198531101TRLO1 |
|
3,403 |
84.64 |
XLON |
24-08-2026 |
08:43:25 |
00198531140TRLO1 |
|
3,704 |
84.92 |
XLON |
24-08-2026 |
08:47:59 |
00198531451TRLO1 |
|
139 |
84.92 |
XLON |
24-08-2026 |
08:47:59 |
00198531452TRLO1 |
|
3,542 |
84.92 |
XLON |
24-08-2026 |
08:49:55 |
00198531591TRLO1 |
|
3,623 |
84.86 |
XLON |
24-08-2026 |
08:54:47 |
00198531875TRLO1 |
|
3,672 |
84.84 |
XLON |
24-08-2026 |
08:54:55 |
00198531882TRLO1 |
|
3,795 |
84.82 |
XLON |
24-08-2026 |
08:55:15 |
00198531906TRLO1 |
|
3,534 |
84.82 |
XLON |
24-08-2026 |
08:55:19 |
00198531908TRLO1 |
|
2,121 |
84.82 |
XLON |
24-08-2026 |
08:55:44 |
00198531932TRLO1 |
|
1,434 |
84.82 |
XLON |
24-08-2026 |
08:55:44 |
00198531933TRLO1 |
|
3,669 |
84.82 |
XLON |
24-08-2026 |
08:56:23 |
00198531989TRLO1 |
|
1,821 |
84.76 |
XLON |
24-08-2026 |
08:56:43 |
00198532000TRLO1 |
|
1,821 |
84.76 |
XLON |
24-08-2026 |
08:57:32 |
00198532055TRLO1 |
|
3,602 |
84.70 |
XLON |
24-08-2026 |
08:58:18 |
00198532094TRLO1 |
|
3,370 |
84.66 |
XLON |
24-08-2026 |
08:58:29 |
00198532105TRLO1 |
|
564 |
84.64 |
XLON |
24-08-2026 |
08:59:47 |
00198532164TRLO1 |
|
3,080 |
84.64 |
XLON |
24-08-2026 |
08:59:47 |
00198532165TRLO1 |
|
3,223 |
84.66 |
XLON |
24-08-2026 |
09:00:53 |
00198532256TRLO1 |
|
663 |
84.64 |
XLON |
24-08-2026 |
09:01:01 |
00198532274TRLO1 |
|
505 |
84.64 |
XLON |
24-08-2026 |
09:01:01 |
00198532275TRLO1 |
|
1,887 |
84.64 |
XLON |
24-08-2026 |
09:01:06 |
00198532288TRLO1 |
|
209 |
84.64 |
XLON |
24-08-2026 |
09:01:06 |
00198532289TRLO1 |
|
3,403 |
84.72 |
XLON |
24-08-2026 |
09:03:17 |
00198532451TRLO1 |
|
3,784 |
84.78 |
XLON |
24-08-2026 |
09:03:54 |
00198532484TRLO1 |
|
3,769 |
84.80 |
XLON |
24-08-2026 |
09:05:05 |
00198532555TRLO1 |
|
3,729 |
84.76 |
XLON |
24-08-2026 |
09:05:15 |
00198532561TRLO1 |
|
3,241 |
84.68 |
XLON |
24-08-2026 |
09:06:19 |
00198532628TRLO1 |
|
3,598 |
84.76 |
XLON |
24-08-2026 |
09:07:21 |
00198532728TRLO1 |
|
3,292 |
84.70 |
XLON |
24-08-2026 |
09:07:30 |
00198532746TRLO1 |
|
3,868 |
84.64 |
XLON |
24-08-2026 |
09:07:32 |
00198532748TRLO1 |
|
2,744 |
84.68 |
XLON |
24-08-2026 |
09:07:32 |
00198532749TRLO1 |
|
950 |
84.68 |
XLON |
24-08-2026 |
09:07:32 |
00198532750TRLO1 |
|
3,343 |
84.60 |
XLON |
24-08-2026 |
09:08:09 |
00198532800TRLO1 |
|
3,428 |
84.52 |
XLON |
24-08-2026 |
09:08:45 |
00198532851TRLO1 |
|
103 |
84.52 |
XLON |
24-08-2026 |
09:08:45 |
00198532853TRLO1 |
|
3,775 |
84.78 |
XLON |
24-08-2026 |
09:12:48 |
00198533320TRLO1 |
|
3,419 |
84.72 |
XLON |
24-08-2026 |
09:13:30 |
00198533366TRLO1 |
|
3,483 |
84.62 |
XLON |
24-08-2026 |
09:13:36 |
00198533373TRLO1 |
|
1,822 |
84.72 |
XLON |
24-08-2026 |
09:15:10 |
00198533479TRLO1 |
|
1,862 |
84.72 |
XLON |
24-08-2026 |
09:15:10 |
00198533480TRLO1 |
|
3,474 |
84.76 |
XLON |
24-08-2026 |
09:15:10 |
00198533481TRLO1 |
|
4 |
84.68 |
XLON |
24-08-2026 |
09:16:33 |
00198533575TRLO1 |
|
3,367 |
84.70 |
XLON |
24-08-2026 |
09:16:36 |
00198533579TRLO1 |
|
312 |
84.70 |
XLON |
24-08-2026 |
09:17:09 |
00198533617TRLO1 |
|
3,156 |
84.70 |
XLON |
24-08-2026 |
09:17:09 |
00198533618TRLO1 |
|
3,769 |
84.78 |
XLON |
24-08-2026 |
09:20:34 |
00198533899TRLO1 |
|
3,844 |
84.78 |
XLON |
24-08-2026 |
09:21:25 |
00198533959TRLO1 |
|
1,688 |
84.88 |
XLON |
24-08-2026 |
09:22:06 |
00198534000TRLO1 |
|
1,604 |
84.88 |
XLON |
24-08-2026 |
09:22:25 |
00198534024TRLO1 |
|
3,304 |
84.84 |
XLON |
24-08-2026 |
09:22:26 |
00198534025TRLO1 |
|
3,225 |
84.82 |
XLON |
24-08-2026 |
09:22:27 |
00198534027TRLO1 |
|
3,449 |
84.78 |
XLON |
24-08-2026 |
09:26:30 |
00198534249TRLO1 |
|
1,397 |
84.76 |
XLON |
24-08-2026 |
09:27:06 |
00198534282TRLO1 |
|
2,131 |
84.76 |
XLON |
24-08-2026 |
09:27:06 |
00198534283TRLO1 |
|
142 |
84.76 |
XLON |
24-08-2026 |
09:27:06 |
00198534284TRLO1 |
|
990 |
84.78 |
XLON |
24-08-2026 |
09:29:49 |
00198534457TRLO1 |
|
2,195 |
84.78 |
XLON |
24-08-2026 |
09:29:49 |
00198534458TRLO1 |
|
3,619 |
84.96 |
XLON |
24-08-2026 |
09:33:23 |
00198534807TRLO1 |
|
3,245 |
84.98 |
XLON |
24-08-2026 |
09:33:38 |
00198534829TRLO1 |
|
2,120 |
84.90 |
XLON |
24-08-2026 |
09:33:46 |
00198534839TRLO1 |
|
1,747 |
84.90 |
XLON |
24-08-2026 |
09:34:55 |
00198534901TRLO1 |
|
3,693 |
84.90 |
XLON |
24-08-2026 |
09:35:20 |
00198534932TRLO1 |
|
2,000 |
84.92 |
XLON |
24-08-2026 |
09:35:20 |
00198534933TRLO1 |
|
1,730 |
84.92 |
XLON |
24-08-2026 |
09:35:20 |
00198534934TRLO1 |
|
3,286 |
84.90 |
XLON |
24-08-2026 |
09:37:06 |
00198535041TRLO1 |
|
748 |
84.88 |
XLON |
24-08-2026 |
09:38:10 |
00198535133TRLO1 |
|
2,622 |
84.88 |
XLON |
24-08-2026 |
09:38:10 |
00198535134TRLO1 |
|
3,199 |
84.82 |
XLON |
24-08-2026 |
09:39:37 |
00198535308TRLO1 |
|
3,192 |
84.76 |
XLON |
24-08-2026 |
09:40:23 |
00198535385TRLO1 |
|
3,782 |
84.76 |
XLON |
24-08-2026 |
09:41:32 |
00198535469TRLO1 |
|
3,442 |
84.74 |
XLON |
24-08-2026 |
09:41:33 |
00198535470TRLO1 |
|
3,419 |
84.72 |
XLON |
24-08-2026 |
09:42:42 |
00198535527TRLO1 |
|
3,764 |
84.74 |
XLON |
24-08-2026 |
09:43:54 |
00198535586TRLO1 |
|
3,783 |
84.72 |
XLON |
24-08-2026 |
09:47:19 |
00198535812TRLO1 |
|
143 |
84.72 |
XLON |
24-08-2026 |
09:47:36 |
00198535843TRLO1 |
|
3,150 |
84.72 |
XLON |
24-08-2026 |
09:47:36 |
00198535844TRLO1 |
|
3,801 |
84.72 |
XLON |
24-08-2026 |
09:50:34 |
00198536030TRLO1 |
|
3,195 |
84.68 |
XLON |
24-08-2026 |
09:51:46 |
00198536115TRLO1 |
|
3,213 |
84.64 |
XLON |
24-08-2026 |
09:56:37 |
00198536505TRLO1 |
|
2,373 |
84.66 |
XLON |
24-08-2026 |
09:57:18 |
00198536545TRLO1 |
|
966 |
84.66 |
XLON |
24-08-2026 |
09:57:18 |
00198536546TRLO1 |
|
3,782 |
84.60 |
XLON |
24-08-2026 |
09:57:24 |
00198536554TRLO1 |
|
3,554 |
84.58 |
XLON |
24-08-2026 |
09:58:00 |
00198536579TRLO1 |
|
3,866 |
84.66 |
XLON |
24-08-2026 |
09:58:03 |
00198536581TRLO1 |
|
3,432 |
84.62 |
XLON |
24-08-2026 |
09:58:53 |
00198536645TRLO1 |
|
3,166 |
84.58 |
XLON |
24-08-2026 |
09:59:32 |
00198536678TRLO1 |
|
141 |
84.58 |
XLON |
24-08-2026 |
09:59:32 |
00198536679TRLO1 |
|
3,267 |
84.54 |
XLON |
24-08-2026 |
10:01:52 |
00198536821TRLO1 |
|
3,855 |
84.50 |
XLON |
24-08-2026 |
10:02:29 |
00198536847TRLO1 |
|
3,846 |
84.66 |
XLON |
24-08-2026 |
10:08:22 |
00198537221TRLO1 |
|
409 |
84.66 |
XLON |
24-08-2026 |
10:12:24 |
00198537509TRLO1 |
|
3,233 |
84.66 |
XLON |
24-08-2026 |
10:12:24 |
00198537510TRLO1 |
|
3,529 |
84.66 |
XLON |
24-08-2026 |
10:12:37 |
00198537519TRLO1 |
|
114 |
84.66 |
XLON |
24-08-2026 |
10:12:37 |
00198537520TRLO1 |
|
3,281 |
84.70 |
XLON |
24-08-2026 |
10:13:43 |
00198537577TRLO1 |
|
53 |
84.70 |
XLON |
24-08-2026 |
10:13:43 |
00198537578TRLO1 |
|
9 |
84.66 |
XLON |
24-08-2026 |
10:16:40 |
00198537825TRLO1 |
|
3,394 |
84.66 |
XLON |
24-08-2026 |
10:17:09 |
00198537861TRLO1 |
|
3,193 |
84.62 |
XLON |
24-08-2026 |
10:21:25 |
00198538187TRLO1 |
|
3,701 |
84.68 |
XLON |
24-08-2026 |
10:29:12 |
00198538633TRLO1 |
|
2,590 |
84.62 |
XLON |
24-08-2026 |
10:29:18 |
00198538642TRLO1 |
|
1,195 |
84.62 |
XLON |
24-08-2026 |
10:29:21 |
00198538647TRLO1 |
|
3,318 |
84.58 |
XLON |
24-08-2026 |
10:29:23 |
00198538648TRLO1 |
|
1,891 |
84.66 |
XLON |
24-08-2026 |
10:33:29 |
00198538954TRLO1 |
|
1,319 |
84.66 |
XLON |
24-08-2026 |
10:33:29 |
00198538955TRLO1 |
|
3,592 |
84.64 |
XLON |
24-08-2026 |
10:35:19 |
00198539076TRLO1 |
|
3,187 |
84.60 |
XLON |
24-08-2026 |
10:35:53 |
00198539114TRLO1 |
|
3,283 |
84.56 |
XLON |
24-08-2026 |
10:36:56 |
00198539199TRLO1 |
|
593 |
84.52 |
XLON |
24-08-2026 |
10:37:34 |
00198539252TRLO1 |
|
2,049 |
84.52 |
XLON |
24-08-2026 |
10:37:41 |
00198539259TRLO1 |
|
953 |
84.52 |
XLON |
24-08-2026 |
10:37:41 |
00198539260TRLO1 |
|
3,242 |
84.48 |
XLON |
24-08-2026 |
10:40:58 |
00198539582TRLO1 |
|
190 |
84.52 |
XLON |
24-08-2026 |
10:42:32 |
00198539648TRLO1 |
|
3,072 |
84.52 |
XLON |
24-08-2026 |
10:46:00 |
00198539878TRLO1 |
|
3,371 |
84.56 |
XLON |
24-08-2026 |
10:47:54 |
00198539989TRLO1 |
|
3,744 |
84.80 |
XLON |
24-08-2026 |
11:00:42 |
00198540885TRLO1 |
|
3,686 |
84.80 |
XLON |
24-08-2026 |
11:02:43 |
00198541008TRLO1 |
|
3,481 |
84.98 |
XLON |
24-08-2026 |
11:09:08 |
00198541468TRLO1 |
|
3,266 |
84.88 |
XLON |
24-08-2026 |
11:09:53 |
00198541524TRLO1 |
|
3,312 |
85.12 |
XLON |
24-08-2026 |
11:17:06 |
00198541861TRLO1 |
|
3,207 |
85.04 |
XLON |
24-08-2026 |
11:17:22 |
00198541874TRLO1 |
|
1,947 |
85.00 |
XLON |
24-08-2026 |
11:19:08 |
00198542001TRLO1 |
|
3,376 |
85.04 |
XLON |
24-08-2026 |
11:19:18 |
00198542032TRLO1 |
|
3,616 |
85.04 |
XLON |
24-08-2026 |
11:20:49 |
00198542110TRLO1 |
|
3,560 |
85.20 |
XLON |
24-08-2026 |
11:23:18 |
00198542287TRLO1 |
|
471 |
85.24 |
XLON |
24-08-2026 |
11:26:02 |
00198542495TRLO1 |
|
2,789 |
85.24 |
XLON |
24-08-2026 |
11:26:02 |
00198542496TRLO1 |
|
3,071 |
85.20 |
XLON |
24-08-2026 |
11:26:06 |
00198542499TRLO1 |
|
114 |
85.22 |
XLON |
24-08-2026 |
11:26:39 |
00198542536TRLO1 |
|
3,223 |
85.22 |
XLON |
24-08-2026 |
11:26:39 |
00198542537TRLO1 |
|
3,495 |
85.24 |
XLON |
24-08-2026 |
11:28:35 |
00198542669TRLO1 |
|
3,199 |
85.18 |
XLON |
24-08-2026 |
11:29:08 |
00198542690TRLO1 |
|
3,825 |
85.20 |
XLON |
24-08-2026 |
11:31:16 |
00198542796TRLO1 |
|
3,316 |
85.22 |
XLON |
24-08-2026 |
11:31:29 |
00198542820TRLO1 |
|
3,731 |
85.24 |
XLON |
24-08-2026 |
11:31:29 |
00198542821TRLO1 |
|
2,392 |
85.24 |
XLON |
24-08-2026 |
11:37:44 |
00198543109TRLO1 |
|
896 |
85.24 |
XLON |
24-08-2026 |
11:37:44 |
00198543110TRLO1 |
|
3,280 |
85.20 |
XLON |
24-08-2026 |
11:39:22 |
00198543193TRLO1 |
|
462 |
85.16 |
XLON |
24-08-2026 |
11:41:08 |
00198543306TRLO1 |
|
3,200 |
85.16 |
XLON |
24-08-2026 |
11:41:31 |
00198543331TRLO1 |
|
3,732 |
85.08 |
XLON |
24-08-2026 |
11:41:39 |
00198543334TRLO1 |
|
429 |
85.00 |
XLON |
24-08-2026 |
11:43:30 |
00198543425TRLO1 |
|
2,867 |
85.00 |
XLON |
24-08-2026 |
11:44:25 |
00198543486TRLO1 |
|
391 |
85.00 |
XLON |
24-08-2026 |
11:45:09 |
00198543529TRLO1 |
|
3,730 |
85.14 |
XLON |
24-08-2026 |
11:56:52 |
00198544348TRLO1 |
|
3,881 |
85.10 |
XLON |
24-08-2026 |
12:00:57 |
00198544595TRLO1 |
|
3,452 |
85.12 |
XLON |
24-08-2026 |
12:02:36 |
00198544751TRLO1 |
|
3,642 |
85.10 |
XLON |
24-08-2026 |
12:03:40 |
00198544857TRLO1 |
|
3,336 |
85.20 |
XLON |
24-08-2026 |
12:06:48 |
00198545071TRLO1 |
|
3,209 |
85.28 |
XLON |
24-08-2026 |
12:09:03 |
00198545205TRLO1 |
|
3,838 |
85.24 |
XLON |
24-08-2026 |
12:09:04 |
00198545206TRLO1 |
|
3,638 |
85.18 |
XLON |
24-08-2026 |
12:10:10 |
00198545316TRLO1 |
|
1,024 |
85.12 |
XLON |
24-08-2026 |
12:11:46 |
00198545399TRLO1 |
|
2,241 |
85.12 |
XLON |
24-08-2026 |
12:11:46 |
00198545400TRLO1 |
|
3,747 |
85.12 |
XLON |
24-08-2026 |
12:12:13 |
00198545416TRLO1 |
|
3,498 |
85.10 |
XLON |
24-08-2026 |
12:12:26 |
00198545422TRLO1 |
|
3,825 |
85.06 |
XLON |
24-08-2026 |
12:14:05 |
00198545478TRLO1 |
|
2 |
85.06 |
XLON |
24-08-2026 |
12:14:05 |
00198545479TRLO1 |
|
3,320 |
84.98 |
XLON |
24-08-2026 |
12:14:06 |
00198545480TRLO1 |
|
3,679 |
85.06 |
XLON |
24-08-2026 |
12:14:23 |
00198545493TRLO1 |
|
3,240 |
85.04 |
XLON |
24-08-2026 |
12:15:05 |
00198545527TRLO1 |
|
2,681 |
84.98 |
XLON |
24-08-2026 |
12:16:47 |
00198545646TRLO1 |
|
2,464 |
85.02 |
XLON |
24-08-2026 |
12:20:48 |
00198545869TRLO1 |
|
1,351 |
85.02 |
XLON |
24-08-2026 |
12:20:48 |
00198545870TRLO1 |
|
3,686 |
85.00 |
XLON |
24-08-2026 |
12:21:24 |
00198545903TRLO1 |
|
3,811 |
85.04 |
XLON |
24-08-2026 |
12:25:13 |
00198546210TRLO1 |
|
370 |
84.98 |
XLON |
24-08-2026 |
12:27:41 |
00198546349TRLO1 |
|
3,420 |
85.24 |
XLON |
24-08-2026 |
12:29:31 |
00198546445TRLO1 |
|
3,337 |
85.24 |
XLON |
24-08-2026 |
12:30:14 |
00198546500TRLO1 |
|
3,746 |
85.26 |
XLON |
24-08-2026 |
12:31:27 |
00198546552TRLO1 |
|
3,637 |
85.22 |
XLON |
24-08-2026 |
12:31:57 |
00198546565TRLO1 |
|
3,461 |
85.24 |
XLON |
24-08-2026 |
12:32:33 |
00198546616TRLO1 |
|
3,482 |
85.30 |
XLON |
24-08-2026 |
12:36:10 |
00198546816TRLO1 |
|
2,583 |
85.28 |
XLON |
24-08-2026 |
12:36:23 |
00198546823TRLO1 |
|
1,154 |
85.28 |
XLON |
24-08-2026 |
12:36:46 |
00198546853TRLO1 |
|
3,713 |
85.38 |
XLON |
24-08-2026 |
12:38:54 |
00198547041TRLO1 |
|
2,228 |
85.32 |
XLON |
24-08-2026 |
12:39:03 |
00198547061TRLO1 |
|
1,151 |
85.32 |
XLON |
24-08-2026 |
12:39:03 |
00198547062TRLO1 |
|
3,190 |
85.34 |
XLON |
24-08-2026 |
12:43:46 |
00198547295TRLO1 |
|
64 |
85.30 |
XLON |
24-08-2026 |
12:46:53 |
00198547481TRLO1 |
|
3,284 |
85.30 |
XLON |
24-08-2026 |
12:46:53 |
00198547482TRLO1 |
|
2,013 |
85.26 |
XLON |
24-08-2026 |
12:48:23 |
00198547568TRLO1 |
|
1,460 |
85.26 |
XLON |
24-08-2026 |
12:48:23 |
00198547569TRLO1 |
|
3,349 |
85.22 |
XLON |
24-08-2026 |
12:48:56 |
00198547604TRLO1 |
|
2,685 |
85.18 |
XLON |
24-08-2026 |
12:50:41 |
00198547729TRLO1 |
|
586 |
85.18 |
XLON |
24-08-2026 |
12:50:47 |
00198547740TRLO1 |
|
3,292 |
85.20 |
XLON |
24-08-2026 |
12:52:20 |
00198547831TRLO1 |
|
3,199 |
85.18 |
XLON |
24-08-2026 |
12:54:07 |
00198547964TRLO1 |
|
1,248 |
85.12 |
XLON |
24-08-2026 |
12:55:19 |
00198548068TRLO1 |
|
2,411 |
85.12 |
XLON |
24-08-2026 |
12:55:19 |
00198548069TRLO1 |
|
3,634 |
85.24 |
XLON |
24-08-2026 |
12:56:09 |
00198548186TRLO1 |
|
1,413 |
85.16 |
XLON |
24-08-2026 |
12:57:15 |
00198548277TRLO1 |
|
1,846 |
85.16 |
XLON |
24-08-2026 |
12:57:15 |
00198548278TRLO1 |
|
3,689 |
85.14 |
XLON |
24-08-2026 |
12:58:17 |
00198548317TRLO1 |
|
3,665 |
85.10 |
XLON |
24-08-2026 |
12:59:43 |
00198548408TRLO1 |
|
3,285 |
85.08 |
XLON |
24-08-2026 |
13:00:29 |
00198548455TRLO1 |
|
3,805 |
85.12 |
XLON |
24-08-2026 |
13:04:00 |
00198548612TRLO1 |
|
2,537 |
85.06 |
XLON |
24-08-2026 |
13:04:11 |
00198548618TRLO1 |
|
925 |
85.06 |
XLON |
24-08-2026 |
13:04:11 |
00198548619TRLO1 |
|
525 |
85.04 |
XLON |
24-08-2026 |
13:06:00 |
00198548691TRLO1 |
|
525 |
85.04 |
XLON |
24-08-2026 |
13:06:00 |
00198548692TRLO1 |
|
2,563 |
85.04 |
XLON |
24-08-2026 |
13:06:00 |
00198548693TRLO1 |
|
1,554 |
85.14 |
XLON |
24-08-2026 |
13:07:41 |
00198548766TRLO1 |
|
1,658 |
85.14 |
XLON |
24-08-2026 |
13:07:41 |
00198548767TRLO1 |
|
2,766 |
85.18 |
XLON |
24-08-2026 |
13:09:25 |
00198548981TRLO1 |
|
3,670 |
85.22 |
XLON |
24-08-2026 |
13:10:01 |
00198549024TRLO1 |
|
3,832 |
85.22 |
XLON |
24-08-2026 |
13:10:08 |
00198549033TRLO1 |
|
2,144 |
85.24 |
XLON |
24-08-2026 |
13:14:21 |
00198549263TRLO1 |
|
1,084 |
85.24 |
XLON |
24-08-2026 |
13:14:21 |
00198549264TRLO1 |
|
3,322 |
85.24 |
XLON |
24-08-2026 |
13:14:30 |
00198549271TRLO1 |
|
3,803 |
85.26 |
XLON |
24-08-2026 |
13:14:31 |
00198549275TRLO1 |
|
3,740 |
85.20 |
XLON |
24-08-2026 |
13:15:02 |
00198549312TRLO1 |
|
3,514 |
85.18 |
XLON |
24-08-2026 |
13:16:50 |
00198549412TRLO1 |
|
3,411 |
85.18 |
XLON |
24-08-2026 |
13:19:55 |
00198549542TRLO1 |
|
219 |
85.14 |
XLON |
24-08-2026 |
13:21:45 |
00198549638TRLO1 |
|
3,003 |
85.14 |
XLON |
24-08-2026 |
13:21:45 |
00198549639TRLO1 |
|
367 |
85.20 |
XLON |
24-08-2026 |
13:23:00 |
00198549718TRLO1 |
|
3,189 |
85.20 |
XLON |
24-08-2026 |
13:23:00 |
00198549719TRLO1 |
|
174 |
85.22 |
XLON |
24-08-2026 |
13:25:00 |
00198549854TRLO1 |
|
3,624 |
85.22 |
XLON |
24-08-2026 |
13:27:11 |
00198549951TRLO1 |
|
3,190 |
85.18 |
XLON |
24-08-2026 |
13:28:21 |
00198550063TRLO1 |
|
3,115 |
85.18 |
XLON |
24-08-2026 |
13:30:16 |
00198550166TRLO1 |
|
3,730 |
85.20 |
XLON |
24-08-2026 |
13:32:53 |
00198550324TRLO1 |
|
3,882 |
85.14 |
XLON |
24-08-2026 |
13:32:54 |
00198550372TRLO1 |
|
2,120 |
85.10 |
XLON |
24-08-2026 |
13:32:56 |
00198550382TRLO1 |
|
110 |
85.10 |
XLON |
24-08-2026 |
13:32:56 |
00198550383TRLO1 |
|
1,641 |
85.10 |
XLON |
24-08-2026 |
13:32:56 |
00198550384TRLO1 |
|
3,288 |
85.06 |
XLON |
24-08-2026 |
13:32:58 |
00198550393TRLO1 |
|
3,625 |
85.10 |
XLON |
24-08-2026 |
13:33:02 |
00198550410TRLO1 |
|
315 |
85.18 |
XLON |
24-08-2026 |
13:36:04 |
00198550549TRLO1 |
|
216 |
85.18 |
XLON |
24-08-2026 |
13:36:04 |
00198550550TRLO1 |
|
216 |
85.18 |
XLON |
24-08-2026 |
13:36:04 |
00198550551TRLO1 |
|
2,536 |
85.18 |
XLON |
24-08-2026 |
13:36:27 |
00198550569TRLO1 |
|
3,211 |
85.20 |
XLON |
24-08-2026 |
13:37:13 |
00198550600TRLO1 |
|
3,460 |
85.12 |
XLON |
24-08-2026 |
13:37:41 |
00198550628TRLO1 |
|
1,387 |
85.04 |
XLON |
24-08-2026 |
13:38:37 |
00198550669TRLO1 |
|
3,470 |
85.08 |
XLON |
24-08-2026 |
13:41:49 |
00198550866TRLO1 |
|
3,234 |
85.02 |
XLON |
24-08-2026 |
13:41:54 |
00198550870TRLO1 |
|
1,790 |
85.06 |
XLON |
24-08-2026 |
13:41:58 |
00198550889TRLO1 |
|
1,919 |
85.06 |
XLON |
24-08-2026 |
13:41:58 |
00198550890TRLO1 |
|
3,278 |
85.00 |
XLON |
24-08-2026 |
13:43:39 |
00198551022TRLO1 |
|
3,426 |
84.92 |
XLON |
24-08-2026 |
13:44:03 |
00198551099TRLO1 |
|
3,525 |
84.92 |
XLON |
24-08-2026 |
13:44:32 |
00198551141TRLO1 |
|
3,561 |
84.90 |
XLON |
24-08-2026 |
13:44:41 |
00198551149TRLO1 |
|
3,339 |
84.88 |
XLON |
24-08-2026 |
13:45:34 |
00198551193TRLO1 |
|
3,385 |
84.92 |
XLON |
24-08-2026 |
13:46:22 |
00198551225TRLO1 |
|
2,518 |
84.86 |
XLON |
24-08-2026 |
13:51:39 |
00198551557TRLO1 |
|
410 |
84.86 |
XLON |
24-08-2026 |
13:51:50 |
00198551562TRLO1 |
|
645 |
84.86 |
XLON |
24-08-2026 |
13:52:07 |
00198551579TRLO1 |
|
3,354 |
84.80 |
XLON |
24-08-2026 |
13:52:40 |
00198551610TRLO1 |
|
534 |
84.80 |
XLON |
24-08-2026 |
13:53:52 |
00198551672TRLO1 |
|
2,425 |
84.80 |
XLON |
24-08-2026 |
13:56:05 |
00198551788TRLO1 |
|
489 |
84.80 |
XLON |
24-08-2026 |
13:56:42 |
00198551826TRLO1 |
|
642 |
84.80 |
XLON |
24-08-2026 |
13:57:25 |
00198551864TRLO1 |
|
2,740 |
84.82 |
XLON |
24-08-2026 |
13:58:48 |
00198551932TRLO1 |
|
356 |
84.82 |
XLON |
24-08-2026 |
13:59:50 |
00198551976TRLO1 |
|
148 |
84.82 |
XLON |
24-08-2026 |
13:59:52 |
00198551982TRLO1 |
|
3,666 |
84.78 |
XLON |
24-08-2026 |
14:00:24 |
00198552016TRLO1 |
|
2,458 |
84.78 |
XLON |
24-08-2026 |
14:01:09 |
00198552061TRLO1 |
|
1,306 |
84.78 |
XLON |
24-08-2026 |
14:05:27 |
00198552252TRLO1 |
|
3,391 |
84.74 |
XLON |
24-08-2026 |
14:07:17 |
00198552359TRLO1 |
|
3,573 |
84.68 |
XLON |
24-08-2026 |
14:08:43 |
00198552442TRLO1 |
|
1,380 |
84.64 |
XLON |
24-08-2026 |
14:08:51 |
00198552454TRLO1 |
|
1,849 |
84.64 |
XLON |
24-08-2026 |
14:09:38 |
00198552482TRLO1 |
|
3,395 |
84.60 |
XLON |
24-08-2026 |
14:10:16 |
00198552509TRLO1 |
|
433 |
84.54 |
XLON |
24-08-2026 |
14:11:21 |
00198552567TRLO1 |
|
2,662 |
84.54 |
XLON |
24-08-2026 |
14:11:42 |
00198552609TRLO1 |
|
615 |
84.54 |
XLON |
24-08-2026 |
14:11:47 |
00198552626TRLO1 |
|
572 |
84.48 |
XLON |
24-08-2026 |
14:12:07 |
00198552675TRLO1 |
|
2,708 |
84.48 |
XLON |
24-08-2026 |
14:12:29 |
00198552715TRLO1 |
|
2,605 |
84.42 |
XLON |
24-08-2026 |
14:14:55 |
00198552857TRLO1 |
|
3,212 |
84.46 |
XLON |
24-08-2026 |
14:15:16 |
00198552869TRLO1 |
|
2,985 |
84.76 |
XLON |
24-08-2026 |
14:17:32 |
00198553003TRLO1 |
|
605 |
84.76 |
XLON |
24-08-2026 |
14:17:32 |
00198553004TRLO1 |
|
120 |
84.78 |
XLON |
24-08-2026 |
14:21:12 |
00198553209TRLO1 |
|
3,355 |
84.78 |
XLON |
24-08-2026 |
14:21:12 |
00198553210TRLO1 |
|
3,432 |
84.76 |
XLON |
24-08-2026 |
14:21:42 |
00198553241TRLO1 |
|
2,806 |
84.78 |
XLON |
24-08-2026 |
14:25:45 |
00198553436TRLO1 |
|
403 |
84.78 |
XLON |
24-08-2026 |
14:25:56 |
00198553443TRLO1 |
|
179 |
84.78 |
XLON |
24-08-2026 |
14:27:00 |
00198553512TRLO1 |
|
137 |
84.78 |
XLON |
24-08-2026 |
14:27:19 |
00198553523TRLO1 |
|
3,566 |
84.78 |
XLON |
24-08-2026 |
14:27:21 |
00198553525TRLO1 |
|
3,661 |
84.86 |
XLON |
24-08-2026 |
14:28:00 |
00198553563TRLO1 |
|
3 |
84.86 |
XLON |
24-08-2026 |
14:28:00 |
00198553564TRLO1 |
|
3,493 |
84.90 |
XLON |
24-08-2026 |
14:30:54 |
00198554192TRLO1 |
|
3,527 |
84.84 |
XLON |
24-08-2026 |
14:31:33 |
00198554314TRLO1 |
|
1,989 |
84.80 |
XLON |
24-08-2026 |
14:31:35 |
00198554319TRLO1 |
|
1,434 |
84.80 |
XLON |
24-08-2026 |
14:31:35 |
00198554320TRLO1 |
|
3,800 |
84.76 |
XLON |
24-08-2026 |
14:32:15 |
00198554471TRLO1 |
|
3,504 |
84.84 |
XLON |
24-08-2026 |
14:33:55 |
00198554852TRLO1 |
|
187 |
84.84 |
XLON |
24-08-2026 |
14:33:55 |
00198554853TRLO1 |
|
3,765 |
84.82 |
XLON |
24-08-2026 |
14:34:56 |
00198555089TRLO1 |
|
3,560 |
84.86 |
XLON |
24-08-2026 |
14:35:56 |
00198555294TRLO1 |
|
3,392 |
85.14 |
XLON |
24-08-2026 |
14:38:26 |
00198555798TRLO1 |
|
3,827 |
85.04 |
XLON |
24-08-2026 |
14:39:27 |
00198555953TRLO1 |
|
2,892 |
85.12 |
XLON |
24-08-2026 |
14:39:51 |
00198556015TRLO1 |
|
392 |
85.12 |
XLON |
24-08-2026 |
14:39:51 |
00198556016TRLO1 |
|
3,405 |
85.34 |
XLON |
24-08-2026 |
14:42:18 |
00198556580TRLO1 |
|
3,227 |
85.26 |
XLON |
24-08-2026 |
14:42:22 |
00198556596TRLO1 |
|
3,658 |
85.14 |
XLON |
24-08-2026 |
14:42:24 |
00198556601TRLO1 |
|
3,365 |
85.24 |
XLON |
24-08-2026 |
14:43:49 |
00198556818TRLO1 |
|
3,258 |
85.40 |
XLON |
24-08-2026 |
14:45:00 |
00198556987TRLO1 |
|
3,383 |
85.70 |
XLON |
24-08-2026 |
14:48:05 |
00198557459TRLO1 |
|
3,581 |
85.86 |
XLON |
24-08-2026 |
14:52:09 |
00198557981TRLO1 |
|
3,856 |
85.86 |
XLON |
24-08-2026 |
14:53:59 |
00198558215TRLO1 |
|
3,452 |
85.78 |
XLON |
24-08-2026 |
14:54:36 |
00198558281TRLO1 |
|
3,606 |
85.80 |
XLON |
24-08-2026 |
14:55:18 |
00198558405TRLO1 |
|
3,356 |
85.88 |
XLON |
24-08-2026 |
14:57:25 |
00198558667TRLO1 |
|
3,543 |
85.84 |
XLON |
24-08-2026 |
14:57:26 |
00198558671TRLO1 |
|
3,712 |
85.76 |
XLON |
24-08-2026 |
14:57:40 |
00198558701TRLO1 |
|
3,738 |
85.74 |
XLON |
24-08-2026 |
14:58:20 |
00198558783TRLO1 |
|
3,422 |
85.70 |
XLON |
24-08-2026 |
14:58:21 |
00198558785TRLO1 |
|
3,396 |
85.70 |
XLON |
24-08-2026 |
14:58:50 |
00198558852TRLO1 |
|
3,759 |
85.62 |
XLON |
24-08-2026 |
14:59:35 |
00198558942TRLO1 |
|
3,870 |
85.74 |
XLON |
24-08-2026 |
15:00:16 |
00198559024TRLO1 |
|
280 |
85.76 |
XLON |
24-08-2026 |
15:00:16 |
00198559025TRLO1 |
|
1,000 |
85.76 |
XLON |
24-08-2026 |
15:00:16 |
00198559026TRLO1 |
|
2,048 |
85.76 |
XLON |
24-08-2026 |
15:00:16 |
00198559027TRLO1 |
|
3,376 |
85.72 |
XLON |
24-08-2026 |
15:02:55 |
00198559292TRLO1 |
|
3,655 |
85.70 |
XLON |
24-08-2026 |
15:04:12 |
00198559420TRLO1 |
|
3,288 |
85.66 |
XLON |
24-08-2026 |
15:04:37 |
00198559543TRLO1 |
|
3,552 |
85.64 |
XLON |
24-08-2026 |
15:05:27 |
00198559665TRLO1 |
|
3,548 |
85.56 |
XLON |
24-08-2026 |
15:05:42 |
00198559683TRLO1 |
|
1,496 |
85.54 |
XLON |
24-08-2026 |
15:06:37 |
00198559775TRLO1 |
|
1,721 |
85.54 |
XLON |
24-08-2026 |
15:06:37 |
00198559776TRLO1 |
|
3,554 |
85.44 |
XLON |
24-08-2026 |
15:07:22 |
00198559923TRLO1 |
|
3,516 |
85.44 |
XLON |
24-08-2026 |
15:07:24 |
00198559926TRLO1 |
|
3,396 |
85.54 |
XLON |
24-08-2026 |
15:08:03 |
00198560003TRLO1 |
|
3,813 |
85.54 |
XLON |
24-08-2026 |
15:09:13 |
00198560139TRLO1 |
|
3,541 |
85.48 |
XLON |
24-08-2026 |
15:09:25 |
00198560159TRLO1 |
|
887 |
85.40 |
XLON |
24-08-2026 |
15:12:56 |
00198560686TRLO1 |
|
3,448 |
85.54 |
XLON |
24-08-2026 |
15:14:52 |
00198560904TRLO1 |
|
3,801 |
85.62 |
XLON |
24-08-2026 |
15:18:52 |
00198561338TRLO1 |
|
3,456 |
85.58 |
XLON |
24-08-2026 |
15:18:53 |
00198561340TRLO1 |
|
3,576 |
85.64 |
XLON |
24-08-2026 |
15:19:40 |
00198561451TRLO1 |
|
3,599 |
85.58 |
XLON |
24-08-2026 |
15:21:19 |
00198561644TRLO1 |
|
3,654 |
85.54 |
XLON |
24-08-2026 |
15:21:23 |
00198561650TRLO1 |
|
3,524 |
85.50 |
XLON |
24-08-2026 |
15:21:30 |
00198561669TRLO1 |
|
3,587 |
85.48 |
XLON |
24-08-2026 |
15:22:23 |
00198561753TRLO1 |
|
3,447 |
85.54 |
XLON |
24-08-2026 |
15:24:22 |
00198561966TRLO1 |
|
2,529 |
85.48 |
XLON |
24-08-2026 |
15:24:40 |
00198561988TRLO1 |
|
3,580 |
85.50 |
XLON |
24-08-2026 |
15:25:23 |
00198562073TRLO1 |
|
3,362 |
85.48 |
XLON |
24-08-2026 |
15:25:51 |
00198562124TRLO1 |
|
3,424 |
85.54 |
XLON |
24-08-2026 |
15:27:10 |
00198562259TRLO1 |
|
701 |
85.54 |
XLON |
24-08-2026 |
15:27:44 |
00198562321TRLO1 |
|
3,002 |
85.54 |
XLON |
24-08-2026 |
15:27:44 |
00198562322TRLO1 |
|
3,791 |
85.50 |
XLON |
24-08-2026 |
15:29:14 |
00198562471TRLO1 |
|
3,011 |
85.44 |
XLON |
24-08-2026 |
15:29:15 |
00198562474TRLO1 |
|
677 |
85.44 |
XLON |
24-08-2026 |
15:30:12 |
00198562650TRLO1 |
|
3,210 |
85.46 |
XLON |
24-08-2026 |
15:32:02 |
00198562876TRLO1 |
|
2,700 |
85.48 |
XLON |
24-08-2026 |
15:33:26 |
00198563034TRLO1 |
|
1,017 |
85.48 |
XLON |
24-08-2026 |
15:33:26 |
00198563035TRLO1 |
|
484 |
85.44 |
XLON |
24-08-2026 |
15:33:54 |
00198563121TRLO1 |
|
3,352 |
85.44 |
XLON |
24-08-2026 |
15:33:54 |
00198563122TRLO1 |
|
3,203 |
85.48 |
XLON |
24-08-2026 |
15:36:13 |
00198563438TRLO1 |
|
3,706 |
85.56 |
XLON |
24-08-2026 |
15:37:39 |
00198563592TRLO1 |
|
3,393 |
85.54 |
XLON |
24-08-2026 |
15:40:46 |
00198564186TRLO1 |
|
3,260 |
85.64 |
XLON |
24-08-2026 |
15:42:36 |
00198564370TRLO1 |
|
3,695 |
85.58 |
XLON |
24-08-2026 |
15:43:31 |
00198564477TRLO1 |
|
3,881 |
85.54 |
XLON |
24-08-2026 |
15:44:10 |
00198564538TRLO1 |
|
3,246 |
85.56 |
XLON |
24-08-2026 |
15:45:50 |
00198564705TRLO1 |
|
3,700 |
85.62 |
XLON |
24-08-2026 |
15:46:17 |
00198564736TRLO1 |
|
3,511 |
85.58 |
XLON |
24-08-2026 |
15:46:52 |
00198564785TRLO1 |
|
3,326 |
85.52 |
XLON |
24-08-2026 |
15:47:40 |
00198564828TRLO1 |
|
3,848 |
85.48 |
XLON |
24-08-2026 |
15:47:59 |
00198564850TRLO1 |
|
3,672 |
85.42 |
XLON |
24-08-2026 |
15:49:11 |
00198564986TRLO1 |
|
3,195 |
85.38 |
XLON |
24-08-2026 |
15:49:34 |
00198565044TRLO1 |
|
3,221 |
85.34 |
XLON |
24-08-2026 |
15:49:46 |
00198565055TRLO1 |
|
3,739 |
85.32 |
XLON |
24-08-2026 |
15:49:50 |
00198565069TRLO1 |
|
3,463 |
85.42 |
XLON |
24-08-2026 |
15:52:07 |
00198565321TRLO1 |
|
1,252 |
85.44 |
XLON |
24-08-2026 |
15:55:00 |
00198565611TRLO1 |
|
3,387 |
85.54 |
XLON |
24-08-2026 |
15:57:07 |
00198565835TRLO1 |
|
3,624 |
85.48 |
XLON |
24-08-2026 |
15:59:07 |
00198566032TRLO1 |
|
3,251 |
85.42 |
XLON |
24-08-2026 |
15:59:35 |
00198566125TRLO1 |
|
3,569 |
85.40 |
XLON |
24-08-2026 |
16:00:10 |
00198566201TRLO1 |
|
3,410 |
85.34 |
XLON |
24-08-2026 |
16:00:13 |
00198566208TRLO1 |
|
3,753 |
85.40 |
XLON |
24-08-2026 |
16:01:21 |
00198566338TRLO1 |
|
3,460 |
85.42 |
XLON |
24-08-2026 |
16:01:50 |
00198566385TRLO1 |
|
3,619 |
85.42 |
XLON |
24-08-2026 |
16:02:14 |
00198566423TRLO1 |
|
3,364 |
85.40 |
XLON |
24-08-2026 |
16:02:45 |
00198566521TRLO1 |
|
3,531 |
85.46 |
XLON |
24-08-2026 |
16:03:48 |
00198566630TRLO1 |
|
3,356 |
85.42 |
XLON |
24-08-2026 |
16:05:32 |
00198566805TRLO1 |
|
3,747 |
85.50 |
XLON |
24-08-2026 |
16:07:55 |
00198567118TRLO1 |
|
3,708 |
85.52 |
XLON |
24-08-2026 |
16:10:46 |
00198567421TRLO1 |
|
3,416 |
85.48 |
XLON |
24-08-2026 |
16:10:59 |
00198567436TRLO1 |
|
1,182 |
85.44 |
XLON |
24-08-2026 |
16:13:13 |
00198567709TRLO1 |
|
2,614 |
85.44 |
XLON |
24-08-2026 |
16:13:13 |
00198567710TRLO1 |
|
92 |
85.46 |
XLON |
24-08-2026 |
16:14:16 |
00198567838TRLO1 |
|
3,243 |
85.46 |
XLON |
24-08-2026 |
16:14:16 |
00198567839TRLO1 |
|
3,252 |
85.40 |
XLON |
24-08-2026 |
16:14:52 |
00198567921TRLO1 |
|
2,643 |
85.32 |
XLON |
24-08-2026 |
16:15:33 |
00198568015TRLO1 |
|
793 |
85.32 |
XLON |
24-08-2026 |
16:15:33 |
00198568016TRLO1 |
|
3,643 |
85.48 |
XLON |
24-08-2026 |
16:16:55 |
00198568162TRLO1 |
|
3,891 |
85.46 |
XLON |
24-08-2026 |
16:17:46 |
00198568293TRLO1 |
|
3,294 |
85.58 |
XLON |
24-08-2026 |
16:19:21 |
00198568445TRLO1 |
|
3,683 |
85.52 |
XLON |
24-08-2026 |
16:20:13 |
00198568544TRLO1 |
|
3,457 |
85.54 |
XLON |
24-08-2026 |
16:21:28 |
00198568699TRLO1 |
|
3,255 |
85.46 |
XLON |
24-08-2026 |
16:21:52 |
00198568737TRLO1 |
|
592 |
85.48 |
XLON |
24-08-2026 |
16:22:53 |
00198569049TRLO1 |
|
3,323 |
85.52 |
XLON |
24-08-2026 |
16:23:34 |
00198569136TRLO1 |
|
3,258 |
85.54 |
XLON |
24-08-2026 |
16:25:18 |
00198569346TRLO1 |
|
3,674 |
85.50 |
XLON |
24-08-2026 |
16:26:16 |
00198569448TRLO1 |
|
513 |
85.54 |
XLON |
24-08-2026 |
16:26:22 |
00198569459TRLO1 |
|
1,450 |
85.54 |
XLON |
24-08-2026 |
16:26:22 |
00198569460TRLO1 |
|
386 |
85.58 |
XLON |
24-08-2026 |
16:26:26 |
00198569467TRLO1 |
|
1,778 |
85.58 |
XLON |
24-08-2026 |
16:26:26 |
00198569468TRLO1 |
|
157 |
85.58 |
XLON |
24-08-2026 |
16:26:26 |
00198569469TRLO1 |
|
10 |
85.58 |
XLON |
24-08-2026 |
16:26:26 |
00198569470TRLO1 |
|
1,355 |
85.58 |
XLON |
24-08-2026 |
16:26:26 |
00198569471TRLO1 |
|
3,749 |
85.60 |
XLON |
24-08-2026 |
16:26:36 |
00198569489TRLO1 |
|
3,406 |
85.64 |
XLON |
24-08-2026 |
16:26:47 |
00198569510TRLO1 |
|
3,360 |
85.74 |
XLON |
24-08-2026 |
16:26:48 |
00198569511TRLO1 |
|
1,391 |
85.68 |
XLON |
24-08-2026 |
16:26:58 |
00198569533TRLO1 |
|
2,124 |
85.68 |
XLON |
24-08-2026 |
16:26:58 |
00198569534TRLO1 |
|
3,369 |
85.70 |
XLON |
24-08-2026 |
16:27:48 |
00198569640TRLO1 |
|
3,556 |
85.70 |
XLON |
24-08-2026 |
16:27:51 |
00198569649TRLO1 |
|
548 |
85.70 |
XLON |
24-08-2026 |
16:28:04 |
00198569684TRLO1 |
|
2,974 |
85.70 |
XLON |
24-08-2026 |
16:28:04 |
00198569685TRLO1 |
|
3,483 |
85.70 |
XLON |
24-08-2026 |
16:28:13 |
00198569694TRLO1 |
|
3,484 |
85.72 |
XLON |
24-08-2026 |
16:28:36 |
00198569749TRLO1 |
|
195 |
85.72 |
XLON |
24-08-2026 |
16:28:40 |
00198569752TRLO1 |
|
3,133 |
85.72 |
XLON |
24-08-2026 |
16:28:40 |
00198569753TRLO1 |
|
3,481 |
85.80 |
XLON |
24-08-2026 |
16:29:18 |
00198569872TRLO1 |
|
3,345 |
85.86 |
XLON |
24-08-2026 |
16:29:41 |
00198569927TRLO1 |
|
3,846 |
85.82 |
XLON |
24-08-2026 |
16:29:44 |
00198569930TRLO1 |
|
3,485 |
85.86 |
XLON |
24-08-2026 |
16:29:50 |
00198569955TRLO1 |
|
3,735 |
86.00 |
XLON |
25-08-2026 |
08:01:10 |
00198578677TRLO1 |
|
3,394 |
85.74 |
XLON |
25-08-2026 |
08:01:15 |
00198578696TRLO1 |
|
3,221 |
85.52 |
XLON |
25-08-2026 |
08:01:53 |
00198578782TRLO1 |
|
3,272 |
85.54 |
XLON |
25-08-2026 |
08:03:21 |
00198579056TRLO1 |
|
439 |
85.54 |
XLON |
25-08-2026 |
08:03:21 |
00198579057TRLO1 |
|
3,650 |
85.36 |
XLON |
25-08-2026 |
08:03:40 |
00198579101TRLO1 |
|
3,584 |
85.18 |
XLON |
25-08-2026 |
08:04:43 |
00198579257TRLO1 |
|
3,434 |
84.90 |
XLON |
25-08-2026 |
08:04:51 |
00198579273TRLO1 |
|
3,356 |
84.92 |
XLON |
25-08-2026 |
08:04:51 |
00198579274TRLO1 |
|
3,856 |
84.66 |
XLON |
25-08-2026 |
08:05:15 |
00198579358TRLO1 |
|
3,306 |
84.58 |
XLON |
25-08-2026 |
08:05:16 |
00198579364TRLO1 |
|
3,264 |
84.46 |
XLON |
25-08-2026 |
08:10:02 |
00198579850TRLO1 |
|
3,785 |
84.44 |
XLON |
25-08-2026 |
08:10:15 |
00198579870TRLO1 |
|
3,518 |
84.24 |
XLON |
25-08-2026 |
08:12:47 |
00198580085TRLO1 |
|
96 |
84.14 |
XLON |
25-08-2026 |
08:12:53 |
00198580094TRLO1 |
|
3,096 |
84.14 |
XLON |
25-08-2026 |
08:12:53 |
00198580095TRLO1 |
|
100 |
84.16 |
XLON |
25-08-2026 |
08:14:12 |
00198580178TRLO1 |
|
3,595 |
84.16 |
XLON |
25-08-2026 |
08:14:12 |
00198580179TRLO1 |
|
3,312 |
84.06 |
XLON |
25-08-2026 |
08:15:00 |
00198580218TRLO1 |
|
3,764 |
84.12 |
XLON |
25-08-2026 |
08:15:03 |
00198580222TRLO1 |
|
3,657 |
84.38 |
XLON |
25-08-2026 |
08:16:33 |
00198580364TRLO1 |
|
3,489 |
84.44 |
XLON |
25-08-2026 |
08:18:45 |
00198580563TRLO1 |
|
3,375 |
84.38 |
XLON |
25-08-2026 |
08:18:56 |
00198580583TRLO1 |
|
3,292 |
84.34 |
XLON |
25-08-2026 |
08:19:03 |
00198580590TRLO1 |
|
3,509 |
84.34 |
XLON |
25-08-2026 |
08:19:43 |
00198580643TRLO1 |
|
3,660 |
84.48 |
XLON |
25-08-2026 |
08:24:01 |
00198580877TRLO1 |
|
3,679 |
84.50 |
XLON |
25-08-2026 |
08:25:26 |
00198581008TRLO1 |
|
3,299 |
84.46 |
XLON |
25-08-2026 |
08:25:37 |
00198581028TRLO1 |
|
3,398 |
84.40 |
XLON |
25-08-2026 |
08:27:01 |
00198581175TRLO1 |
|
3,739 |
84.30 |
XLON |
25-08-2026 |
08:27:28 |
00198581206TRLO1 |
|
3,738 |
84.30 |
XLON |
25-08-2026 |
08:29:47 |
00198581357TRLO1 |
|
3,710 |
84.18 |
XLON |
25-08-2026 |
08:29:49 |
00198581359TRLO1 |
|
3,771 |
83.90 |
XLON |
25-08-2026 |
08:29:51 |
00198581360TRLO1 |
|
3,201 |
83.74 |
XLON |
25-08-2026 |
08:29:55 |
00198581369TRLO1 |
|
3,622 |
83.74 |
XLON |
25-08-2026 |
08:29:58 |
00198581371TRLO1 |
|
3,332 |
83.78 |
XLON |
25-08-2026 |
08:30:14 |
00198581428TRLO1 |
|
3,791 |
83.68 |
XLON |
25-08-2026 |
08:30:36 |
00198581534TRLO1 |
|
3,695 |
83.88 |
XLON |
25-08-2026 |
08:32:03 |
00198581713TRLO1 |
|
3,291 |
83.90 |
XLON |
25-08-2026 |
08:33:58 |
00198581954TRLO1 |
|
3,406 |
83.84 |
XLON |
25-08-2026 |
08:34:19 |
00198582015TRLO1 |
|
3,838 |
83.76 |
XLON |
25-08-2026 |
08:34:30 |
00198582022TRLO1 |
|
3,599 |
83.82 |
XLON |
25-08-2026 |
08:36:08 |
00198582164TRLO1 |
|
3,412 |
84.06 |
XLON |
25-08-2026 |
08:36:46 |
00198582217TRLO1 |
|
3,139 |
83.94 |
XLON |
25-08-2026 |
08:36:52 |
00198582227TRLO1 |
|
295 |
83.94 |
XLON |
25-08-2026 |
08:36:52 |
00198582228TRLO1 |
|
3,858 |
83.74 |
XLON |
25-08-2026 |
08:37:10 |
00198582274TRLO1 |
|
3,317 |
83.70 |
XLON |
25-08-2026 |
08:37:29 |
00198582308TRLO1 |
|
3,514 |
83.76 |
XLON |
25-08-2026 |
08:38:04 |
00198582410TRLO1 |
|
3,064 |
83.66 |
XLON |
25-08-2026 |
08:38:24 |
00198582446TRLO1 |
|
688 |
83.66 |
XLON |
25-08-2026 |
08:38:24 |
00198582447TRLO1 |
|
3,465 |
84.00 |
XLON |
25-08-2026 |
08:38:48 |
00198582470TRLO1 |
|
3,193 |
83.90 |
XLON |
25-08-2026 |
08:38:49 |
00198582472TRLO1 |
|
3,426 |
84.06 |
XLON |
25-08-2026 |
08:42:17 |
00198582745TRLO1 |
|
3,066 |
83.94 |
XLON |
25-08-2026 |
08:43:57 |
00198582861TRLO1 |
|
3,777 |
84.06 |
XLON |
25-08-2026 |
08:46:24 |
00198583043TRLO1 |
|
3,675 |
83.96 |
XLON |
25-08-2026 |
08:46:48 |
00198583068TRLO1 |
|
3,695 |
83.86 |
XLON |
25-08-2026 |
08:47:37 |
00198583117TRLO1 |
|
3,578 |
83.82 |
XLON |
25-08-2026 |
08:48:12 |
00198583168TRLO1 |
|
2,694 |
83.72 |
XLON |
25-08-2026 |
08:48:54 |
00198583232TRLO1 |
|
751 |
83.72 |
XLON |
25-08-2026 |
08:50:08 |
00198583343TRLO1 |
|
3,435 |
83.64 |
XLON |
25-08-2026 |
08:51:46 |
00198583466TRLO1 |
|
3,715 |
83.60 |
XLON |
25-08-2026 |
08:52:25 |
00198583509TRLO1 |
|
2,738 |
83.46 |
XLON |
25-08-2026 |
08:55:06 |
00198583660TRLO1 |
|
972 |
83.46 |
XLON |
25-08-2026 |
08:55:06 |
00198583661TRLO1 |
|
3,721 |
83.72 |
XLON |
25-08-2026 |
08:56:53 |
00198583806TRLO1 |
|
3,229 |
83.80 |
XLON |
25-08-2026 |
09:01:59 |
00198584280TRLO1 |
|
3,243 |
83.90 |
XLON |
25-08-2026 |
09:11:16 |
00198585026TRLO1 |
|
3,657 |
84.26 |
XLON |
25-08-2026 |
09:19:20 |
00198585560TRLO1 |
|
3,827 |
84.50 |
XLON |
25-08-2026 |
09:23:58 |
00198586013TRLO1 |
|
3,203 |
84.48 |
XLON |
25-08-2026 |
09:24:03 |
00198586020TRLO1 |
|
3,402 |
84.66 |
XLON |
25-08-2026 |
09:24:52 |
00198586117TRLO1 |
|
3,619 |
84.68 |
XLON |
25-08-2026 |
09:24:53 |
00198586121TRLO1 |
|
3,828 |
84.56 |
XLON |
25-08-2026 |
09:24:55 |
00198586129TRLO1 |
|
3,184 |
84.56 |
XLON |
25-08-2026 |
09:26:45 |
00198586278TRLO1 |
|
684 |
84.56 |
XLON |
25-08-2026 |
09:26:45 |
00198586279TRLO1 |
|
132 |
84.48 |
XLON |
25-08-2026 |
09:30:20 |
00198586547TRLO1 |
|
3,504 |
84.48 |
XLON |
25-08-2026 |
09:30:23 |
00198586552TRLO1 |
|
375 |
84.46 |
XLON |
25-08-2026 |
09:33:21 |
00198586768TRLO1 |
|
3,294 |
84.46 |
XLON |
25-08-2026 |
09:33:21 |
00198586769TRLO1 |
|
316 |
84.32 |
XLON |
25-08-2026 |
09:33:53 |
00198586803TRLO1 |
|
12 |
84.32 |
XLON |
25-08-2026 |
09:33:53 |
00198586804TRLO1 |
|
1,511 |
84.32 |
XLON |
25-08-2026 |
09:34:16 |
00198586829TRLO1 |
|
1,407 |
84.32 |
XLON |
25-08-2026 |
09:34:16 |
00198586830TRLO1 |
|
3,524 |
84.48 |
XLON |
25-08-2026 |
09:34:55 |
00198586895TRLO1 |
|
3,277 |
84.40 |
XLON |
25-08-2026 |
09:35:10 |
00198586918TRLO1 |
|
1,849 |
84.54 |
XLON |
25-08-2026 |
09:36:51 |
00198587073TRLO1 |
|
1,879 |
84.54 |
XLON |
25-08-2026 |
09:36:51 |
00198587074TRLO1 |
|
3,566 |
84.74 |
XLON |
25-08-2026 |
09:36:57 |
00198587085TRLO1 |
|
1,610 |
84.74 |
XLON |
25-08-2026 |
09:36:58 |
00198587086TRLO1 |
|
1,643 |
84.74 |
XLON |
25-08-2026 |
09:36:58 |
00198587087TRLO1 |
|
3,421 |
84.68 |
XLON |
25-08-2026 |
09:37:04 |
00198587098TRLO1 |
|
3,267 |
84.66 |
XLON |
25-08-2026 |
09:38:20 |
00198587183TRLO1 |
|
3,748 |
84.62 |
XLON |
25-08-2026 |
09:38:24 |
00198587187TRLO1 |
|
581 |
84.62 |
XLON |
25-08-2026 |
09:38:25 |
00198587188TRLO1 |
|
2,711 |
84.62 |
XLON |
25-08-2026 |
09:38:25 |
00198587189TRLO1 |
|
3,703 |
84.56 |
XLON |
25-08-2026 |
09:38:39 |
00198587245TRLO1 |
|
3,397 |
84.54 |
XLON |
25-08-2026 |
09:39:15 |
00198587305TRLO1 |
|
2,652 |
84.58 |
XLON |
25-08-2026 |
09:40:30 |
00198587370TRLO1 |
|
3,542 |
84.64 |
XLON |
25-08-2026 |
09:42:46 |
00198587532TRLO1 |
|
3,514 |
84.62 |
XLON |
25-08-2026 |
09:42:49 |
00198587535TRLO1 |
|
3,502 |
84.62 |
XLON |
25-08-2026 |
09:43:03 |
00198587561TRLO1 |
|
2,604 |
84.64 |
XLON |
25-08-2026 |
09:43:03 |
00198587562TRLO1 |
|
261 |
84.64 |
XLON |
25-08-2026 |
09:43:03 |
00198587563TRLO1 |
|
680 |
84.64 |
XLON |
25-08-2026 |
09:43:03 |
00198587564TRLO1 |
|
3,630 |
84.64 |
XLON |
25-08-2026 |
09:43:16 |
00198587626TRLO1 |
|
3,783 |
84.72 |
XLON |
25-08-2026 |
09:46:44 |
00198587952TRLO1 |
|
3,452 |
84.64 |
XLON |
25-08-2026 |
09:48:34 |
00198588086TRLO1 |
|
3,866 |
84.62 |
XLON |
25-08-2026 |
09:48:51 |
00198588104TRLO1 |
|
3,626 |
84.66 |
XLON |
25-08-2026 |
09:49:04 |
00198588111TRLO1 |
|
3,214 |
84.82 |
XLON |
25-08-2026 |
09:49:14 |
00198588127TRLO1 |
|
2,917 |
84.84 |
XLON |
25-08-2026 |
09:49:18 |
00198588130TRLO1 |
|
794 |
84.84 |
XLON |
25-08-2026 |
09:49:18 |
00198588131TRLO1 |
|
422 |
84.84 |
XLON |
25-08-2026 |
09:49:34 |
00198588146TRLO1 |
|
2,893 |
84.84 |
XLON |
25-08-2026 |
09:49:34 |
00198588147TRLO1 |
|
3,262 |
84.88 |
XLON |
25-08-2026 |
09:50:49 |
00198588273TRLO1 |
|
3,317 |
85.04 |
XLON |
25-08-2026 |
09:53:13 |
00198588406TRLO1 |
|
2,871 |
85.08 |
XLON |
25-08-2026 |
09:53:18 |
00198588408TRLO1 |
|
606 |
85.08 |
XLON |
25-08-2026 |
09:53:18 |
00198588409TRLO1 |
|
3,679 |
85.06 |
XLON |
25-08-2026 |
09:53:21 |
00198588413TRLO1 |
|
3,569 |
84.98 |
XLON |
25-08-2026 |
09:55:48 |
00198588576TRLO1 |
|
556 |
85.04 |
XLON |
25-08-2026 |
09:56:40 |
00198588648TRLO1 |
|
3,206 |
85.04 |
XLON |
25-08-2026 |
09:56:40 |
00198588649TRLO1 |
|
3,849 |
85.30 |
XLON |
25-08-2026 |
09:57:50 |
00198588724TRLO1 |
|
3,316 |
85.26 |
XLON |
25-08-2026 |
10:00:19 |
00198588943TRLO1 |
|
4 |
85.44 |
XLON |
25-08-2026 |
10:00:36 |
00198588963TRLO1 |
|
3,615 |
85.50 |
XLON |
25-08-2026 |
10:00:36 |
00198588964TRLO1 |
|
2,604 |
85.50 |
XLON |
25-08-2026 |
10:00:42 |
00198588972TRLO1 |
|
1,054 |
85.50 |
XLON |
25-08-2026 |
10:00:42 |
00198588973TRLO1 |
|
586 |
85.50 |
XLON |
25-08-2026 |
10:00:44 |
00198588977TRLO1 |
|
22 |
85.50 |
XLON |
25-08-2026 |
10:00:44 |
00198588978TRLO1 |
|
48 |
85.50 |
XLON |
25-08-2026 |
10:00:44 |
00198588979TRLO1 |
|
2,966 |
85.50 |
XLON |
25-08-2026 |
10:00:44 |
00198588980TRLO1 |
|
3,811 |
85.42 |
XLON |
25-08-2026 |
10:00:48 |
00198588985TRLO1 |
|
3,586 |
85.36 |
XLON |
25-08-2026 |
10:01:17 |
00198589125TRLO1 |
|
1,654 |
85.40 |
XLON |
25-08-2026 |
10:01:21 |
00198589126TRLO1 |
|
2,029 |
85.40 |
XLON |
25-08-2026 |
10:01:21 |
00198589127TRLO1 |
|
1,384 |
85.36 |
XLON |
25-08-2026 |
10:01:55 |
00198589187TRLO1 |
|
3,347 |
85.46 |
XLON |
25-08-2026 |
10:05:11 |
00198589566TRLO1 |
|
3,858 |
85.50 |
XLON |
25-08-2026 |
10:05:12 |
00198589576TRLO1 |
|
3,456 |
85.60 |
XLON |
25-08-2026 |
10:06:18 |
00198589754TRLO1 |
|
930 |
85.54 |
XLON |
25-08-2026 |
10:07:02 |
00198589821TRLO1 |
|
2,441 |
85.54 |
XLON |
25-08-2026 |
10:07:02 |
00198589822TRLO1 |
|
3,880 |
85.60 |
XLON |
25-08-2026 |
10:08:46 |
00198589926TRLO1 |
|
930 |
85.54 |
XLON |
25-08-2026 |
10:09:26 |
00198589966TRLO1 |
|
973 |
85.54 |
XLON |
25-08-2026 |
10:09:45 |
00198589979TRLO1 |
|
1,707 |
85.54 |
XLON |
25-08-2026 |
10:09:54 |
00198589998TRLO1 |
|
3,553 |
85.72 |
XLON |
25-08-2026 |
10:11:39 |
00198590135TRLO1 |
|
3,809 |
85.76 |
XLON |
25-08-2026 |
10:13:10 |
00198590228TRLO1 |
|
3,751 |
85.68 |
XLON |
25-08-2026 |
10:15:02 |
00198590374TRLO1 |
|
3,210 |
85.66 |
XLON |
25-08-2026 |
10:15:03 |
00198590375TRLO1 |
|
2,758 |
85.64 |
XLON |
25-08-2026 |
10:15:27 |
00198590421TRLO1 |
|
1,026 |
85.64 |
XLON |
25-08-2026 |
10:15:28 |
00198590424TRLO1 |
|
3,186 |
85.70 |
XLON |
25-08-2026 |
10:18:05 |
00198590700TRLO1 |
|
3,426 |
85.82 |
XLON |
25-08-2026 |
10:19:06 |
00198590908TRLO1 |
|
3,358 |
85.74 |
XLON |
25-08-2026 |
10:19:51 |
00198590961TRLO1 |
|
3,451 |
85.94 |
XLON |
25-08-2026 |
10:20:39 |
00198591041TRLO1 |
|
2,604 |
85.96 |
XLON |
25-08-2026 |
10:20:39 |
00198591042TRLO1 |
|
979 |
85.96 |
XLON |
25-08-2026 |
10:20:39 |
00198591043TRLO1 |
|
3,815 |
85.84 |
XLON |
25-08-2026 |
10:20:41 |
00198591049TRLO1 |
|
3,770 |
85.78 |
XLON |
25-08-2026 |
10:24:38 |
00198591403TRLO1 |
|
3,519 |
85.74 |
XLON |
25-08-2026 |
10:27:08 |
00198591535TRLO1 |
|
3,554 |
85.68 |
XLON |
25-08-2026 |
10:28:42 |
00198591685TRLO1 |
|
3,194 |
85.70 |
XLON |
25-08-2026 |
10:29:49 |
00198591792TRLO1 |
|
82 |
85.66 |
XLON |
25-08-2026 |
10:31:38 |
00198591911TRLO1 |
|
223 |
85.66 |
XLON |
25-08-2026 |
10:31:38 |
00198591912TRLO1 |
|
185 |
85.66 |
XLON |
25-08-2026 |
10:32:09 |
00198591960TRLO1 |
|
32 |
85.66 |
XLON |
25-08-2026 |
10:32:09 |
00198591961TRLO1 |
|
147 |
85.66 |
XLON |
25-08-2026 |
10:32:26 |
00198591991TRLO1 |
|
32 |
85.66 |
XLON |
25-08-2026 |
10:32:26 |
00198591992TRLO1 |
|
348 |
85.66 |
XLON |
25-08-2026 |
10:32:33 |
00198592002TRLO1 |
|
2,225 |
85.66 |
XLON |
25-08-2026 |
10:32:33 |
00198592003TRLO1 |
|
3,506 |
85.74 |
XLON |
25-08-2026 |
10:32:40 |
00198592006TRLO1 |
|
3,780 |
85.74 |
XLON |
25-08-2026 |
10:33:50 |
00198592107TRLO1 |
|
239 |
85.80 |
XLON |
25-08-2026 |
10:34:12 |
00198592147TRLO1 |
|
1,242 |
85.84 |
XLON |
25-08-2026 |
10:34:19 |
00198592169TRLO1 |
|
2,137 |
85.84 |
XLON |
25-08-2026 |
10:34:19 |
00198592170TRLO1 |
|
3,813 |
85.90 |
XLON |
25-08-2026 |
10:36:26 |
00198592328TRLO1 |
|
1,480 |
85.88 |
XLON |
25-08-2026 |
10:39:05 |
00198592523TRLO1 |
|
1,914 |
85.88 |
XLON |
25-08-2026 |
10:39:05 |
00198592524TRLO1 |
|
3,830 |
86.00 |
XLON |
25-08-2026 |
10:43:32 |
00198592976TRLO1 |
|
1 |
85.92 |
XLON |
25-08-2026 |
10:44:21 |
00198593026TRLO1 |
|
2,973 |
85.94 |
XLON |
25-08-2026 |
10:49:27 |
00198593485TRLO1 |
|
3,649 |
85.98 |
XLON |
25-08-2026 |
10:49:59 |
00198593550TRLO1 |
|
3,383 |
86.16 |
XLON |
25-08-2026 |
10:51:25 |
00198593718TRLO1 |
|
1,702 |
86.14 |
XLON |
25-08-2026 |
10:52:25 |
00198593783TRLO1 |
|
1,626 |
86.14 |
XLON |
25-08-2026 |
10:52:25 |
00198593784TRLO1 |
|
79 |
86.34 |
XLON |
25-08-2026 |
10:54:36 |
00198593959TRLO1 |
|
3,042 |
86.34 |
XLON |
25-08-2026 |
10:54:51 |
00198593974TRLO1 |
|
3,809 |
86.36 |
XLON |
25-08-2026 |
10:55:13 |
00198593993TRLO1 |
|
1,946 |
86.50 |
XLON |
25-08-2026 |
10:57:45 |
00198594259TRLO1 |
|
1,307 |
86.50 |
XLON |
25-08-2026 |
10:57:45 |
00198594260TRLO1 |
|
2,604 |
86.50 |
XLON |
25-08-2026 |
10:57:55 |
00198594276TRLO1 |
|
1,084 |
86.50 |
XLON |
25-08-2026 |
10:57:55 |
00198594277TRLO1 |
|
3,440 |
86.40 |
XLON |
25-08-2026 |
10:58:44 |
00198594372TRLO1 |
|
3,277 |
86.42 |
XLON |
25-08-2026 |
10:59:18 |
00198594425TRLO1 |
|
3,481 |
86.38 |
XLON |
25-08-2026 |
11:01:13 |
00198594638TRLO1 |
|
3,619 |
86.32 |
XLON |
25-08-2026 |
11:01:45 |
00198594669TRLO1 |
|
3,464 |
86.32 |
XLON |
25-08-2026 |
11:01:47 |
00198594673TRLO1 |
|
117 |
86.36 |
XLON |
25-08-2026 |
11:01:59 |
00198594686TRLO1 |
|
3,223 |
86.40 |
XLON |
25-08-2026 |
11:03:23 |
00198594814TRLO1 |
|
3,833 |
86.34 |
XLON |
25-08-2026 |
11:03:30 |
00198594826TRLO1 |
|
3,272 |
86.32 |
XLON |
25-08-2026 |
11:03:39 |
00198594836TRLO1 |
|
3,391 |
86.30 |
XLON |
25-08-2026 |
11:05:05 |
00198594971TRLO1 |
|
3,212 |
86.24 |
XLON |
25-08-2026 |
11:06:57 |
00198595116TRLO1 |
|
3,523 |
86.18 |
XLON |
25-08-2026 |
11:07:03 |
00198595123TRLO1 |
|
3,388 |
86.16 |
XLON |
25-08-2026 |
11:07:06 |
00198595125TRLO1 |
|
3,849 |
86.26 |
XLON |
25-08-2026 |
11:10:53 |
00198595321TRLO1 |
|
619 |
86.28 |
XLON |
25-08-2026 |
11:13:18 |
00198595549TRLO1 |
|
3,181 |
86.48 |
XLON |
25-08-2026 |
11:16:52 |
00198595889TRLO1 |
|
3,572 |
86.50 |
XLON |
25-08-2026 |
11:16:52 |
00198595890TRLO1 |
|
3,260 |
86.58 |
XLON |
25-08-2026 |
11:17:13 |
00198595905TRLO1 |
|
3,223 |
86.54 |
XLON |
25-08-2026 |
11:19:34 |
00198596144TRLO1 |
|
3,805 |
86.50 |
XLON |
25-08-2026 |
11:19:45 |
00198596168TRLO1 |
|
3,622 |
86.46 |
XLON |
25-08-2026 |
11:19:46 |
00198596171TRLO1 |
|
3,378 |
86.50 |
XLON |
25-08-2026 |
11:19:46 |
00198596172TRLO1 |
|
3,532 |
86.50 |
XLON |
25-08-2026 |
11:19:52 |
00198596179TRLO1 |
|
3,352 |
86.60 |
XLON |
25-08-2026 |
11:24:25 |
00198596557TRLO1 |
|
3,454 |
86.56 |
XLON |
25-08-2026 |
11:24:46 |
00198596574TRLO1 |
|
1 |
86.58 |
XLON |
25-08-2026 |
11:30:42 |
00198596963TRLO1 |
|
3,758 |
86.68 |
XLON |
25-08-2026 |
11:31:07 |
00198596989TRLO1 |
|
3,405 |
86.72 |
XLON |
25-08-2026 |
11:36:10 |
00198597260TRLO1 |
|
3,556 |
86.68 |
XLON |
25-08-2026 |
11:37:34 |
00198597400TRLO1 |
|
3,481 |
86.62 |
XLON |
25-08-2026 |
11:38:25 |
00198597466TRLO1 |
|
3,473 |
86.60 |
XLON |
25-08-2026 |
11:39:37 |
00198597522TRLO1 |
|
3,317 |
86.56 |
XLON |
25-08-2026 |
11:44:01 |
00198597793TRLO1 |
|
644 |
86.66 |
XLON |
25-08-2026 |
11:46:12 |
00198597876TRLO1 |
|
1,219 |
86.66 |
XLON |
25-08-2026 |
11:46:12 |
00198597877TRLO1 |
|
121 |
86.66 |
XLON |
25-08-2026 |
11:46:13 |
00198597879TRLO1 |
|
51 |
86.66 |
XLON |
25-08-2026 |
11:46:56 |
00198597924TRLO1 |
|
27 |
86.66 |
XLON |
25-08-2026 |
11:46:58 |
00198597927TRLO1 |
|
167 |
86.66 |
XLON |
25-08-2026 |
11:47:19 |
00198597942TRLO1 |
|
548 |
86.66 |
XLON |
25-08-2026 |
11:47:29 |
00198597950TRLO1 |
|
18 |
86.66 |
XLON |
25-08-2026 |
11:47:29 |
00198597951TRLO1 |
|
18 |
86.66 |
XLON |
25-08-2026 |
11:48:44 |
00198598038TRLO1 |
|
591 |
86.66 |
XLON |
25-08-2026 |
11:49:36 |
00198598086TRLO1 |
|
3,799 |
86.74 |
XLON |
25-08-2026 |
11:51:02 |
00198598163TRLO1 |
|
3,446 |
86.68 |
XLON |
25-08-2026 |
11:51:03 |
00198598164TRLO1 |
|
3,776 |
86.62 |
XLON |
25-08-2026 |
11:54:28 |
00198598329TRLO1 |
|
3,359 |
86.68 |
XLON |
25-08-2026 |
11:57:32 |
00198598471TRLO1 |
|
3,683 |
86.64 |
XLON |
25-08-2026 |
11:59:03 |
00198598555TRLO1 |
|
3,289 |
86.56 |
XLON |
25-08-2026 |
11:59:51 |
00198598586TRLO1 |
|
3,842 |
86.52 |
XLON |
25-08-2026 |
12:00:10 |
00198598609TRLO1 |
|
3,791 |
86.18 |
XLON |
25-08-2026 |
12:00:19 |
00198598621TRLO1 |
|
3,199 |
86.00 |
XLON |
25-08-2026 |
12:00:22 |
00198598624TRLO1 |
|
2,984 |
86.22 |
XLON |
25-08-2026 |
12:00:35 |
00198598637TRLO1 |
|
623 |
86.22 |
XLON |
25-08-2026 |
12:00:35 |
00198598638TRLO1 |
|
3,762 |
86.24 |
XLON |
25-08-2026 |
12:00:45 |
00198598659TRLO1 |
|
3,864 |
86.22 |
XLON |
25-08-2026 |
12:01:21 |
00198598692TRLO1 |
|
3,375 |
86.14 |
XLON |
25-08-2026 |
12:02:16 |
00198598748TRLO1 |
|
3,532 |
86.02 |
XLON |
25-08-2026 |
12:02:42 |
00198598786TRLO1 |
|
3,411 |
86.00 |
XLON |
25-08-2026 |
12:02:43 |
00198598794TRLO1 |
|
3,406 |
85.84 |
XLON |
25-08-2026 |
12:02:48 |
00198598795TRLO1 |
|
122 |
85.84 |
XLON |
25-08-2026 |
12:03:03 |
00198598812TRLO1 |
|
3,300 |
85.84 |
XLON |
25-08-2026 |
12:03:03 |
00198598813TRLO1 |
|
3,323 |
85.88 |
XLON |
25-08-2026 |
12:03:08 |
00198598818TRLO1 |
|
3,859 |
86.10 |
XLON |
25-08-2026 |
12:08:16 |
00198599125TRLO1 |
|
3,243 |
86.16 |
XLON |
25-08-2026 |
12:09:50 |
00198599217TRLO1 |
|
3,463 |
86.24 |
XLON |
25-08-2026 |
12:11:32 |
00198599333TRLO1 |
|
3,747 |
86.18 |
XLON |
25-08-2026 |
12:11:35 |
00198599338TRLO1 |
|
1,910 |
86.20 |
XLON |
25-08-2026 |
12:11:37 |
00198599340TRLO1 |
|
1,678 |
86.20 |
XLON |
25-08-2026 |
12:11:37 |
00198599341TRLO1 |
|
3,405 |
86.20 |
XLON |
25-08-2026 |
12:15:05 |
00198599526TRLO1 |
|
3,655 |
86.08 |
XLON |
25-08-2026 |
12:16:25 |
00198599593TRLO1 |
|
1,027 |
86.20 |
XLON |
25-08-2026 |
12:16:28 |
00198599594TRLO1 |
|
2,421 |
86.20 |
XLON |
25-08-2026 |
12:16:28 |
00198599595TRLO1 |
|
4 |
86.16 |
XLON |
25-08-2026 |
12:17:38 |
00198599665TRLO1 |
|
3,663 |
86.16 |
XLON |
25-08-2026 |
12:17:38 |
00198599666TRLO1 |
|
3,515 |
86.16 |
XLON |
25-08-2026 |
12:18:41 |
00198599744TRLO1 |
|
3,265 |
86.12 |
XLON |
25-08-2026 |
12:18:42 |
00198599748TRLO1 |
|
3,438 |
86.08 |
XLON |
25-08-2026 |
12:18:45 |
00198599755TRLO1 |
|
3,691 |
86.12 |
XLON |
25-08-2026 |
12:18:49 |
00198599759TRLO1 |
|
3,535 |
86.14 |
XLON |
25-08-2026 |
12:19:34 |
00198599800TRLO1 |
|
3,483 |
86.20 |
XLON |
25-08-2026 |
12:20:25 |
00198599848TRLO1 |
|
3,215 |
86.22 |
XLON |
25-08-2026 |
12:22:28 |
00198599960TRLO1 |
|
3,691 |
86.14 |
XLON |
25-08-2026 |
12:22:30 |
00198599962TRLO1 |
|
3,841 |
86.08 |
XLON |
25-08-2026 |
12:23:53 |
00198600052TRLO1 |
|
3,547 |
86.10 |
XLON |
25-08-2026 |
12:25:27 |
00198600141TRLO1 |
|
3,427 |
86.08 |
XLON |
25-08-2026 |
12:26:27 |
00198600196TRLO1 |
|
3,375 |
86.02 |
XLON |
25-08-2026 |
12:28:24 |
00198600269TRLO1 |
|
3,267 |
85.94 |
XLON |
25-08-2026 |
12:29:03 |
00198600303TRLO1 |
|
146 |
85.96 |
XLON |
25-08-2026 |
12:29:52 |
00198600330TRLO1 |
|
3,259 |
85.96 |
XLON |
25-08-2026 |
12:29:58 |
00198600333TRLO1 |
|
3,824 |
85.96 |
XLON |
25-08-2026 |
12:30:01 |
00198600336TRLO1 |
|
3,498 |
85.90 |
XLON |
25-08-2026 |
12:30:02 |
00198600337TRLO1 |
|
3,544 |
85.92 |
XLON |
25-08-2026 |
12:30:10 |
00198600345TRLO1 |
|
3,460 |
85.94 |
XLON |
25-08-2026 |
12:31:01 |
00198600382TRLO1 |
|
2,884 |
85.86 |
XLON |
25-08-2026 |
12:31:02 |
00198600383TRLO1 |
|
3,285 |
86.04 |
XLON |
25-08-2026 |
12:32:02 |
00198600462TRLO1 |
|
3,372 |
85.92 |
XLON |
25-08-2026 |
12:32:05 |
00198600464TRLO1 |
|
3,878 |
85.94 |
XLON |
25-08-2026 |
12:32:30 |
00198600497TRLO1 |
|
3,310 |
85.84 |
XLON |
25-08-2026 |
12:32:33 |
00198600499TRLO1 |
|
3,835 |
85.80 |
XLON |
25-08-2026 |
12:32:42 |
00198600510TRLO1 |
|
3,737 |
85.92 |
XLON |
25-08-2026 |
12:32:50 |
00198600521TRLO1 |
|
1,836 |
86.02 |
XLON |
25-08-2026 |
12:33:01 |
00198600527TRLO1 |
|
1,644 |
86.02 |
XLON |
25-08-2026 |
12:33:01 |
00198600528TRLO1 |
|
2,102 |
86.00 |
XLON |
25-08-2026 |
12:33:09 |
00198600535TRLO1 |
|
1,696 |
86.00 |
XLON |
25-08-2026 |
12:33:09 |
00198600536TRLO1 |
|
3,402 |
85.92 |
XLON |
25-08-2026 |
12:33:14 |
00198600541TRLO1 |
|
3,593 |
85.82 |
XLON |
25-08-2026 |
12:33:27 |
00198600561TRLO1 |
|
3,851 |
85.72 |
XLON |
25-08-2026 |
12:33:30 |
00198600564TRLO1 |
|
3,515 |
85.70 |
XLON |
25-08-2026 |
12:33:33 |
00198600565TRLO1 |
|
3,519 |
85.62 |
XLON |
25-08-2026 |
12:34:49 |
00198600638TRLO1 |
|
3,691 |
85.52 |
XLON |
25-08-2026 |
12:35:34 |
00198600737TRLO1 |
|
3,811 |
85.50 |
XLON |
25-08-2026 |
12:35:35 |
00198600741TRLO1 |
|
3,778 |
85.58 |
XLON |
25-08-2026 |
12:37:27 |
00198600838TRLO1 |
|
3,787 |
85.54 |
XLON |
25-08-2026 |
12:38:15 |
00198600882TRLO1 |
|
3,495 |
85.82 |
XLON |
25-08-2026 |
12:38:36 |
00198600896TRLO1 |
|
3,302 |
85.82 |
XLON |
25-08-2026 |
12:38:42 |
00198600903TRLO1 |
|
3,718 |
85.74 |
XLON |
25-08-2026 |
12:39:25 |
00198600954TRLO1 |
|
3,259 |
85.86 |
XLON |
25-08-2026 |
12:39:57 |
00198600986TRLO1 |
|
3,774 |
85.88 |
XLON |
25-08-2026 |
12:39:57 |
00198600987TRLO1 |
|
3,423 |
85.86 |
XLON |
25-08-2026 |
12:41:53 |
00198601105TRLO1 |
|
343,704 |
85.76 |
XLON |
25-08-2026 |
12:42:07 |
00198601122TRLO1 |
|
1,584 |
85.74 |
XLON |
25-08-2026 |
12:43:04 |
00198601178TRLO1 |
|
2,280 |
85.60 |
XLON |
25-08-2026 |
12:46:05 |
00198601353TRLO1 |
|
1,392 |
85.66 |
XLON |
25-08-2026 |
12:48:39 |
00198601508TRLO1 |
|
888 |
85.66 |
XLON |
25-08-2026 |
12:48:39 |
00198601509TRLO1 |
|
1,776 |
85.48 |
XLON |
25-08-2026 |
12:48:39 |
00198601510TRLO1 |
|
2,280 |
85.44 |
XLON |
25-08-2026 |
12:51:02 |
00198601663TRLO1 |
|
2,280 |
85.50 |
XLON |
25-08-2026 |
12:58:12 |
00198602054TRLO1 |
|
760 |
85.50 |
XLON |
25-08-2026 |
12:58:12 |
00198602055TRLO1 |
|
2,280 |
85.86 |
XLON |
25-08-2026 |
13:06:00 |
00198602466TRLO1 |
|
728 |
85.80 |
XLON |
25-08-2026 |
13:06:55 |
00198602496TRLO1 |
|
1,552 |
85.80 |
XLON |
25-08-2026 |
13:06:55 |
00198602497TRLO1 |
|
1,292 |
85.76 |
XLON |
25-08-2026 |
13:07:43 |
00198602561TRLO1 |
|
988 |
85.76 |
XLON |
25-08-2026 |
13:07:43 |
00198602562TRLO1 |
|
403 |
85.76 |
XLON |
25-08-2026 |
13:08:23 |
00198602604TRLO1 |
|
2,280 |
85.76 |
XLON |
25-08-2026 |
13:09:41 |
00198602671TRLO1 |
|
3,040 |
85.70 |
XLON |
25-08-2026 |
13:09:42 |
00198602672TRLO1 |
|
3,040 |
85.70 |
XLON |
25-08-2026 |
13:10:20 |
00198602715TRLO1 |
|
746 |
85.68 |
XLON |
25-08-2026 |
13:10:24 |
00198602722TRLO1 |
|
2,294 |
85.68 |
XLON |
25-08-2026 |
13:10:24 |
00198602723TRLO1 |
|
55 |
85.66 |
XLON |
25-08-2026 |
13:12:17 |
00198602787TRLO1 |
|
2,985 |
85.66 |
XLON |
25-08-2026 |
13:12:17 |
00198602788TRLO1 |
|
2,301 |
85.62 |
XLON |
25-08-2026 |
13:13:34 |
00198602861TRLO1 |
|
792 |
85.62 |
XLON |
25-08-2026 |
13:13:34 |
00198602862TRLO1 |
|
2,280 |
85.76 |
XLON |
25-08-2026 |
13:20:16 |
00198603230TRLO1 |
|
1 |
85.76 |
XLON |
25-08-2026 |
13:21:36 |
00198603324TRLO1 |
|
2,279 |
85.76 |
XLON |
25-08-2026 |
13:24:20 |
00198603459TRLO1 |
|
2,280 |
85.76 |
XLON |
25-08-2026 |
13:24:20 |
00198603460TRLO1 |
|
2,280 |
85.76 |
XLON |
25-08-2026 |
13:25:06 |
00198603496TRLO1 |
|
2,280 |
85.74 |
XLON |
25-08-2026 |
13:25:06 |
00198603497TRLO1 |
|
2,280 |
85.70 |
XLON |
25-08-2026 |
13:25:06 |
00198603498TRLO1 |
|
792 |
85.60 |
XLON |
25-08-2026 |
13:25:46 |
00198603544TRLO1 |
|
2,160 |
85.60 |
XLON |
25-08-2026 |
13:25:46 |
00198603545TRLO1 |
|
350 |
85.48 |
XLON |
25-08-2026 |
13:28:55 |
00198603744TRLO1 |
|
1,930 |
85.48 |
XLON |
25-08-2026 |
13:28:55 |
00198603745TRLO1 |
|
2,280 |
85.42 |
XLON |
25-08-2026 |
13:31:11 |
00198603841TRLO1 |
|
2,280 |
85.38 |
XLON |
25-08-2026 |
13:31:34 |
00198603871TRLO1 |
|
2,280 |
85.64 |
XLON |
25-08-2026 |
13:34:07 |
00198604010TRLO1 |
|
1,547 |
85.58 |
XLON |
25-08-2026 |
13:35:20 |
00198604060TRLO1 |
|
421 |
85.58 |
XLON |
25-08-2026 |
13:35:20 |
00198604061TRLO1 |
|
312 |
85.58 |
XLON |
25-08-2026 |
13:35:20 |
00198604062TRLO1 |
|
2,064 |
85.58 |
XLON |
25-08-2026 |
13:35:25 |
00198604065TRLO1 |
|
1,584 |
85.48 |
XLON |
25-08-2026 |
13:37:45 |
00198604195TRLO1 |
|
696 |
85.48 |
XLON |
25-08-2026 |
13:37:45 |
00198604196TRLO1 |
|
888 |
85.38 |
XLON |
25-08-2026 |
13:38:17 |
00198604226TRLO1 |
|
2,280 |
85.48 |
XLON |
25-08-2026 |
13:41:40 |
00198604471TRLO1 |
|
2,280 |
85.50 |
XLON |
25-08-2026 |
13:43:03 |
00198604564TRLO1 |
|
2,568 |
85.46 |
XLON |
25-08-2026 |
13:43:03 |
00198604565TRLO1 |
|
792 |
85.44 |
XLON |
25-08-2026 |
13:45:05 |
00198604671TRLO1 |
|
1,584 |
85.44 |
XLON |
25-08-2026 |
13:45:05 |
00198604672TRLO1 |
|
1,584 |
85.30 |
XLON |
25-08-2026 |
13:46:52 |
00198604770TRLO1 |
|
696 |
85.30 |
XLON |
25-08-2026 |
13:46:52 |
00198604771TRLO1 |
|
888 |
85.40 |
XLON |
25-08-2026 |
13:47:12 |
00198604795TRLO1 |
|
696 |
85.38 |
XLON |
25-08-2026 |
13:50:13 |
00198604959TRLO1 |
|
1,584 |
85.38 |
XLON |
25-08-2026 |
13:50:13 |
00198604960TRLO1 |
|
2,280 |
85.44 |
XLON |
25-08-2026 |
13:52:10 |
00198605053TRLO1 |
|
2,568 |
85.40 |
XLON |
25-08-2026 |
13:52:10 |
00198605054TRLO1 |
|
696 |
85.28 |
XLON |
25-08-2026 |
13:54:24 |
00198605180TRLO1 |
|
1,584 |
85.28 |
XLON |
25-08-2026 |
13:54:24 |
00198605181TRLO1 |
|
2,280 |
85.58 |
XLON |
25-08-2026 |
14:00:57 |
00198605578TRLO1 |
|
2,280 |
85.58 |
XLON |
25-08-2026 |
14:01:14 |
00198605595TRLO1 |
|
2,280 |
85.56 |
XLON |
25-08-2026 |
14:01:40 |
00198605624TRLO1 |
|
2,280 |
85.56 |
XLON |
25-08-2026 |
14:01:40 |
00198605625TRLO1 |
|
2,064 |
85.42 |
XLON |
25-08-2026 |
14:01:41 |
00198605628TRLO1 |
|
4,560 |
85.70 |
XLON |
25-08-2026 |
14:05:28 |
00198605887TRLO1 |
|
1,584 |
85.72 |
XLON |
25-08-2026 |
14:06:58 |
00198605965TRLO1 |
|
2,568 |
85.72 |
XLON |
25-08-2026 |
14:06:58 |
00198605966TRLO1 |
|
2,280 |
86.18 |
XLON |
25-08-2026 |
14:15:21 |
00198606686TRLO1 |
|
2,280 |
86.22 |
XLON |
25-08-2026 |
14:18:03 |
00198606952TRLO1 |
|
2,280 |
86.12 |
XLON |
25-08-2026 |
14:18:03 |
00198606953TRLO1 |
|
2,280 |
86.10 |
XLON |
25-08-2026 |
14:18:23 |
00198606978TRLO1 |
|
2,280 |
86.04 |
XLON |
25-08-2026 |
14:19:07 |
00198607020TRLO1 |
|
2,280 |
85.98 |
XLON |
25-08-2026 |
14:19:07 |
00198607021TRLO1 |
|
2,280 |
85.98 |
XLON |
25-08-2026 |
14:19:07 |
00198607022TRLO1 |
|
1,464 |
85.98 |
XLON |
25-08-2026 |
14:19:08 |
00198607024TRLO1 |
|
792 |
85.96 |
XLON |
25-08-2026 |
14:19:47 |
00198607050TRLO1 |
|
2,280 |
85.90 |
XLON |
25-08-2026 |
14:24:28 |
00198607520TRLO1 |
|
2,280 |
85.88 |
XLON |
25-08-2026 |
14:24:28 |
00198607521TRLO1 |
|
2,280 |
85.88 |
XLON |
25-08-2026 |
14:24:28 |
00198607522TRLO1 |
|
1,080 |
85.88 |
XLON |
25-08-2026 |
14:24:30 |
00198607524TRLO1 |
|
2,376 |
85.90 |
XLON |
25-08-2026 |
14:25:07 |
00198607566TRLO1 |
|
2,280 |
86.12 |
XLON |
25-08-2026 |
14:30:55 |
00198608567TRLO1 |
|
1,651 |
86.10 |
XLON |
25-08-2026 |
14:30:57 |
00198608570TRLO1 |
|
629 |
86.10 |
XLON |
25-08-2026 |
14:30:57 |
00198608571TRLO1 |
|
1,520 |
86.10 |
XLON |
25-08-2026 |
14:31:13 |
00198608789TRLO1 |
|
760 |
86.10 |
XLON |
25-08-2026 |
14:31:13 |
00198608790TRLO1 |
|
2,280 |
86.04 |
XLON |
25-08-2026 |
14:31:13 |
00198608791TRLO1 |
|
2,280 |
86.04 |
XLON |
25-08-2026 |
14:31:13 |
00198608792TRLO1 |
|
2,280 |
86.02 |
XLON |
25-08-2026 |
14:31:16 |
00198608802TRLO1 |
|
2,952 |
86.00 |
XLON |
25-08-2026 |
14:31:16 |
00198608803TRLO1 |
|
2,280 |
85.88 |
XLON |
25-08-2026 |
14:31:57 |
00198608998TRLO1 |
|
1,680 |
85.84 |
XLON |
25-08-2026 |
14:31:58 |
00198608999TRLO1 |
|
2,280 |
85.76 |
XLON |
25-08-2026 |
14:33:34 |
00198609501TRLO1 |
|
2,280 |
85.72 |
XLON |
25-08-2026 |
14:33:37 |
00198609505TRLO1 |
|
2,280 |
85.68 |
XLON |
25-08-2026 |
14:33:52 |
00198609560TRLO1 |
|
1,872 |
85.66 |
XLON |
25-08-2026 |
14:33:53 |
00198609563TRLO1 |
|
3,800 |
85.60 |
XLON |
25-08-2026 |
14:36:02 |
00198610150TRLO1 |
|
3,800 |
85.66 |
XLON |
25-08-2026 |
14:36:08 |
00198610169TRLO1 |
|
2,696 |
85.62 |
XLON |
25-08-2026 |
14:36:08 |
00198610170TRLO1 |
|
2,280 |
85.34 |
XLON |
25-08-2026 |
14:38:12 |
00198610433TRLO1 |
|
2,280 |
85.40 |
XLON |
25-08-2026 |
14:40:15 |
00198610774TRLO1 |
|
2,280 |
85.32 |
XLON |
25-08-2026 |
14:40:15 |
00198610775TRLO1 |
|
2,280 |
85.26 |
XLON |
25-08-2026 |
14:41:14 |
00198610880TRLO1 |
|
2,280 |
85.26 |
XLON |
25-08-2026 |
14:41:26 |
00198610911TRLO1 |
|
2,280 |
85.18 |
XLON |
25-08-2026 |
14:41:35 |
00198610920TRLO1 |
|
2,280 |
85.14 |
XLON |
25-08-2026 |
14:41:36 |
00198610924TRLO1 |
|
2,256 |
85.16 |
XLON |
25-08-2026 |
14:43:01 |
00198611051TRLO1 |
|
2,280 |
85.02 |
XLON |
25-08-2026 |
14:45:11 |
00198611252TRLO1 |
|
2,280 |
85.00 |
XLON |
25-08-2026 |
14:45:11 |
00198611253TRLO1 |
|
2,280 |
84.96 |
XLON |
25-08-2026 |
14:45:11 |
00198611254TRLO1 |
|
2,280 |
85.00 |
XLON |
25-08-2026 |
14:46:16 |
00198611383TRLO1 |
|
879 |
84.96 |
XLON |
25-08-2026 |
14:46:16 |
00198611384TRLO1 |
|
1,401 |
84.96 |
XLON |
25-08-2026 |
14:46:16 |
00198611385TRLO1 |
|
2,280 |
84.94 |
XLON |
25-08-2026 |
14:46:41 |
00198611441TRLO1 |
|
2,160 |
84.90 |
XLON |
25-08-2026 |
14:46:43 |
00198611446TRLO1 |
|
2,376 |
84.86 |
XLON |
25-08-2026 |
14:47:10 |
00198611504TRLO1 |
|
1,584 |
84.86 |
XLON |
25-08-2026 |
14:48:54 |
00198611828TRLO1 |
|
1,456 |
84.86 |
XLON |
25-08-2026 |
14:48:54 |
00198611829TRLO1 |
|
3,040 |
84.94 |
XLON |
25-08-2026 |
14:52:00 |
00198612343TRLO1 |
|
3,040 |
84.90 |
XLON |
25-08-2026 |
14:52:09 |
00198612357TRLO1 |
|
3,040 |
84.86 |
XLON |
25-08-2026 |
14:52:09 |
00198612358TRLO1 |
|
678 |
84.84 |
XLON |
25-08-2026 |
14:53:25 |
00198612575TRLO1 |
|
2,362 |
84.84 |
XLON |
25-08-2026 |
14:53:25 |
00198612576TRLO1 |
|
3,040 |
85.12 |
XLON |
25-08-2026 |
14:57:06 |
00198613041TRLO1 |
|
1,706 |
85.08 |
XLON |
25-08-2026 |
14:57:16 |
00198613056TRLO1 |
|
1,141 |
85.08 |
XLON |
25-08-2026 |
14:57:16 |
00198613057TRLO1 |
|
193 |
85.08 |
XLON |
25-08-2026 |
14:57:16 |
00198613058TRLO1 |
|
2,847 |
85.04 |
XLON |
25-08-2026 |
14:58:29 |
00198613156TRLO1 |
|
3,040 |
85.02 |
XLON |
25-08-2026 |
15:01:55 |
00198613584TRLO1 |
|
219 |
84.90 |
XLON |
25-08-2026 |
15:01:55 |
00198613585TRLO1 |
|
2,821 |
84.90 |
XLON |
25-08-2026 |
15:01:55 |
00198613586TRLO1 |
|
3,040 |
84.96 |
XLON |
25-08-2026 |
15:02:26 |
00198613670TRLO1 |
|
3,040 |
84.94 |
XLON |
25-08-2026 |
15:02:51 |
00198613739TRLO1 |
|
321 |
84.90 |
XLON |
25-08-2026 |
15:03:10 |
00198613782TRLO1 |
|
2,719 |
84.90 |
XLON |
25-08-2026 |
15:03:10 |
00198613783TRLO1 |
|
3,040 |
84.84 |
XLON |
25-08-2026 |
15:03:13 |
00198613794TRLO1 |
|
3,040 |
85.02 |
XLON |
25-08-2026 |
15:06:10 |
00198614122TRLO1 |
|
3,040 |
85.12 |
XLON |
25-08-2026 |
15:09:05 |
00198614605TRLO1 |
|
3,040 |
85.22 |
XLON |
25-08-2026 |
15:10:29 |
00198614806TRLO1 |
|
3,040 |
85.20 |
XLON |
25-08-2026 |
15:11:10 |
00198614905TRLO1 |
|
3,040 |
85.18 |
XLON |
25-08-2026 |
15:11:10 |
00198614906TRLO1 |
|
3,040 |
85.14 |
XLON |
25-08-2026 |
15:12:18 |
00198615116TRLO1 |
|
3,040 |
85.10 |
XLON |
25-08-2026 |
15:13:25 |
00198615305TRLO1 |
|
3,040 |
85.08 |
XLON |
25-08-2026 |
15:13:25 |
00198615306TRLO1 |
|
3,040 |
85.04 |
XLON |
25-08-2026 |
15:13:26 |
00198615307TRLO1 |
|
3,040 |
85.12 |
XLON |
25-08-2026 |
15:16:15 |
00198615666TRLO1 |
|
3,040 |
85.08 |
XLON |
25-08-2026 |
15:16:16 |
00198615668TRLO1 |
|
3,040 |
85.04 |
XLON |
25-08-2026 |
15:17:49 |
00198615824TRLO1 |
|
3,040 |
85.06 |
XLON |
25-08-2026 |
15:22:02 |
00198616378TRLO1 |
|
3,040 |
85.10 |
XLON |
25-08-2026 |
15:25:04 |
00198616724TRLO1 |
|
3,040 |
85.08 |
XLON |
25-08-2026 |
15:25:04 |
00198616725TRLO1 |
|
3,040 |
85.04 |
XLON |
25-08-2026 |
15:25:35 |
00198616761TRLO1 |
|
1,317 |
85.00 |
XLON |
25-08-2026 |
15:26:28 |
00198616863TRLO1 |
|
1,312 |
85.00 |
XLON |
25-08-2026 |
15:26:28 |
00198616864TRLO1 |
|
411 |
85.00 |
XLON |
25-08-2026 |
15:26:46 |
00198616885TRLO1 |
|
2,280 |
85.00 |
XLON |
25-08-2026 |
15:26:46 |
00198616886TRLO1 |
|
3,040 |
85.10 |
XLON |
25-08-2026 |
15:30:31 |
00198617370TRLO1 |
|
3,040 |
85.06 |
XLON |
25-08-2026 |
15:30:32 |
00198617373TRLO1 |
|
3,040 |
85.18 |
XLON |
25-08-2026 |
15:34:11 |
00198617940TRLO1 |
|
191 |
85.16 |
XLON |
25-08-2026 |
15:34:16 |
00198617945TRLO1 |
|
1,290 |
85.16 |
XLON |
25-08-2026 |
15:34:16 |
00198617946TRLO1 |
|
124 |
85.16 |
XLON |
25-08-2026 |
15:34:16 |
00198617947TRLO1 |
|
1,435 |
85.16 |
XLON |
25-08-2026 |
15:34:16 |
00198617948TRLO1 |
|
3,040 |
85.14 |
XLON |
25-08-2026 |
15:34:17 |
00198617951TRLO1 |
|
3,040 |
85.22 |
XLON |
25-08-2026 |
15:37:36 |
00198618510TRLO1 |
|
3,040 |
85.18 |
XLON |
25-08-2026 |
15:37:49 |
00198618536TRLO1 |
|
3,040 |
85.16 |
XLON |
25-08-2026 |
15:38:35 |
00198618636TRLO1 |
|
3,040 |
85.10 |
XLON |
25-08-2026 |
15:39:17 |
00198618761TRLO1 |
|
1,350 |
85.08 |
XLON |
25-08-2026 |
15:39:18 |
00198618763TRLO1 |
|
1,690 |
85.08 |
XLON |
25-08-2026 |
15:40:05 |
00198618901TRLO1 |
|
1,350 |
85.08 |
XLON |
25-08-2026 |
15:40:05 |
00198618902TRLO1 |
|
595 |
85.08 |
XLON |
25-08-2026 |
15:40:55 |
00198618972TRLO1 |
|
2,445 |
85.08 |
XLON |
25-08-2026 |
15:40:55 |
00198618973TRLO1 |
|
274 |
85.06 |
XLON |
25-08-2026 |
15:41:36 |
00198619048TRLO1 |
|
351 |
85.06 |
XLON |
25-08-2026 |
15:41:47 |
00198619059TRLO1 |
|
39 |
85.06 |
XLON |
25-08-2026 |
15:41:47 |
00198619060TRLO1 |
|
2,376 |
85.06 |
XLON |
25-08-2026 |
15:41:47 |
00198619061TRLO1 |
|
3,040 |
85.04 |
XLON |
25-08-2026 |
15:41:53 |
00198619065TRLO1 |
|
3,040 |
85.00 |
XLON |
25-08-2026 |
15:42:00 |
00198619073TRLO1 |
|
3,040 |
85.08 |
XLON |
25-08-2026 |
15:43:18 |
00198619256TRLO1 |
|
3,040 |
85.04 |
XLON |
25-08-2026 |
15:43:30 |
00198619261TRLO1 |
|
3,040 |
85.00 |
XLON |
25-08-2026 |
15:47:43 |
00198619736TRLO1 |
|
3,040 |
84.96 |
XLON |
25-08-2026 |
15:47:47 |
00198619743TRLO1 |
|
3,040 |
84.90 |
XLON |
25-08-2026 |
15:50:22 |
00198620054TRLO1 |
|
3,040 |
84.88 |
XLON |
25-08-2026 |
15:51:08 |
00198620124TRLO1 |
|
3,040 |
84.82 |
XLON |
25-08-2026 |
15:51:28 |
00198620163TRLO1 |
|
3,040 |
84.86 |
XLON |
25-08-2026 |
15:55:00 |
00198620574TRLO1 |
|
3,040 |
84.80 |
XLON |
25-08-2026 |
15:55:04 |
00198620588TRLO1 |
|
1,198 |
84.82 |
XLON |
25-08-2026 |
15:56:00 |
00198620667TRLO1 |
|
1,842 |
84.82 |
XLON |
25-08-2026 |
15:56:00 |
00198620668TRLO1 |
|
2,000 |
84.92 |
XLON |
25-08-2026 |
16:00:32 |
00198621310TRLO1 |
|
795 |
84.92 |
XLON |
25-08-2026 |
16:00:32 |
00198621311TRLO1 |
|
245 |
84.92 |
XLON |
25-08-2026 |
16:00:32 |
00198621312TRLO1 |
|
2,795 |
84.96 |
XLON |
25-08-2026 |
16:02:17 |
00198621538TRLO1 |
|
3,040 |
84.94 |
XLON |
25-08-2026 |
16:02:17 |
00198621539TRLO1 |
|
3,040 |
84.90 |
XLON |
25-08-2026 |
16:03:24 |
00198621679TRLO1 |
|
3,040 |
84.86 |
XLON |
25-08-2026 |
16:05:23 |
00198621992TRLO1 |
|
3,040 |
84.84 |
XLON |
25-08-2026 |
16:05:59 |
00198622075TRLO1 |
|
3,040 |
84.82 |
XLON |
25-08-2026 |
16:05:59 |
00198622076TRLO1 |
|
3,040 |
84.78 |
XLON |
25-08-2026 |
16:05:59 |
00198622078TRLO1 |
|
1,338 |
84.80 |
XLON |
25-08-2026 |
16:09:43 |
00198622657TRLO1 |
|
3,040 |
84.86 |
XLON |
25-08-2026 |
16:11:04 |
00198622793TRLO1 |
|
3,040 |
84.88 |
XLON |
25-08-2026 |
16:11:20 |
00198622814TRLO1 |
|
2,020 |
84.92 |
XLON |
25-08-2026 |
16:13:54 |
00198623164TRLO1 |
|
1,020 |
84.92 |
XLON |
25-08-2026 |
16:14:02 |
00198623180TRLO1 |
|
2,020 |
84.92 |
XLON |
25-08-2026 |
16:14:02 |
00198623181TRLO1 |
|
3,040 |
85.24 |
XLON |
25-08-2026 |
16:16:48 |
00198623561TRLO1 |
|
3,040 |
85.24 |
XLON |
25-08-2026 |
16:16:48 |
00198623562TRLO1 |
|
3,040 |
85.24 |
XLON |
25-08-2026 |
16:16:48 |
00198623563TRLO1 |
|
3,040 |
85.24 |
XLON |
25-08-2026 |
16:16:48 |
00198623564TRLO1 |
|
3,040 |
85.28 |
XLON |
25-08-2026 |
16:17:23 |
00198623657TRLO1 |
|
3,040 |
85.24 |
XLON |
25-08-2026 |
16:17:23 |
00198623658TRLO1 |
|
3,040 |
85.30 |
XLON |
25-08-2026 |
16:17:50 |
00198623721TRLO1 |
|
3,040 |
85.28 |
XLON |
25-08-2026 |
16:18:02 |
00198623743TRLO1 |
|
2,898 |
85.28 |
XLON |
25-08-2026 |
16:18:15 |
00198623772TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:19:05 |
00198623882TRLO1 |
|
1,684 |
85.42 |
XLON |
25-08-2026 |
16:20:18 |
00198624090TRLO1 |
|
1,356 |
85.42 |
XLON |
25-08-2026 |
16:20:18 |
00198624091TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:20:37 |
00198624141TRLO1 |
|
3,040 |
85.40 |
XLON |
25-08-2026 |
16:22:45 |
00198624525TRLO1 |
|
3,040 |
85.42 |
XLON |
25-08-2026 |
16:24:13 |
00198624779TRLO1 |
|
3,040 |
85.40 |
XLON |
25-08-2026 |
16:24:35 |
00198624837TRLO1 |
|
3,040 |
85.36 |
XLON |
25-08-2026 |
16:24:55 |
00198624877TRLO1 |
|
3,040 |
85.36 |
XLON |
25-08-2026 |
16:25:10 |
00198624934TRLO1 |
|
3,040 |
85.36 |
XLON |
25-08-2026 |
16:25:30 |
00198625022TRLO1 |
|
3,040 |
85.34 |
XLON |
25-08-2026 |
16:25:50 |
00198625101TRLO1 |
|
3,040 |
85.30 |
XLON |
25-08-2026 |
16:26:46 |
00198625360TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:27:12 |
00198625431TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:27:12 |
00198625432TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:27:32 |
00198625487TRLO1 |
|
1,667 |
85.38 |
XLON |
25-08-2026 |
16:27:32 |
00198625488TRLO1 |
|
1,373 |
85.38 |
XLON |
25-08-2026 |
16:27:32 |
00198625489TRLO1 |
|
3,040 |
85.38 |
XLON |
25-08-2026 |
16:27:36 |
00198625495TRLO1 |
|
3,040 |
85.36 |
XLON |
25-08-2026 |
16:27:38 |
00198625503TRLO1 |
|
3,040 |
85.36 |
XLON |
25-08-2026 |
16:27:38 |
00198625504TRLO1 |
|
3,040 |
85.40 |
XLON |
25-08-2026 |
16:29:04 |
00198625825TRLO1 |
|
3,040 |
85.40 |
XLON |
25-08-2026 |
16:29:04 |
00198625826TRLO1 |
|
6,080 |
85.38 |
XLON |
25-08-2026 |
16:29:10 |
00198625843TRLO1 |
|
6,080 |
85.36 |
XLON |
25-08-2026 |
16:29:22 |
00198625905TRLO1 |
|
2,304 |
85.34 |
XLON |
25-08-2026 |
16:29:22 |
00198625906TRLO1 |
|
792 |
85.34 |
XLON |
25-08-2026 |
16:29:22 |
00198625908TRLO1 |
|
171 |
86.64 |
XLON |
26-08-2026 |
08:00:12 |
00198633606TRLO1 |
|
85 |
86.64 |
XLON |
26-08-2026 |
08:00:12 |
00198633607TRLO1 |
|
30 |
86.64 |
XLON |
26-08-2026 |
08:00:12 |
00198633608TRLO1 |
|
36 |
86.64 |
XLON |
26-08-2026 |
08:00:12 |
00198633609TRLO1 |
|
1,615 |
86.58 |
XLON |
26-08-2026 |
08:00:12 |
00198633610TRLO1 |
|
403 |
86.58 |
XLON |
26-08-2026 |
08:00:12 |
00198633611TRLO1 |
|
1,172 |
86.60 |
XLON |
26-08-2026 |
08:00:12 |
00198633612TRLO1 |
|
447 |
86.16 |
XLON |
26-08-2026 |
08:00:15 |
00198633637TRLO1 |
|
3,169 |
86.16 |
XLON |
26-08-2026 |
08:00:15 |
00198633638TRLO1 |
|
3,524 |
86.34 |
XLON |
26-08-2026 |
08:01:14 |
00198634033TRLO1 |
|
3,601 |
86.34 |
XLON |
26-08-2026 |
08:01:28 |
00198634069TRLO1 |
|
610 |
86.18 |
XLON |
26-08-2026 |
08:01:34 |
00198634080TRLO1 |
|
2,979 |
86.18 |
XLON |
26-08-2026 |
08:01:34 |
00198634081TRLO1 |
|
3,691 |
86.22 |
XLON |
26-08-2026 |
08:02:28 |
00198634203TRLO1 |
|
3,681 |
86.04 |
XLON |
26-08-2026 |
08:02:33 |
00198634212TRLO1 |
|
3,794 |
85.94 |
XLON |
26-08-2026 |
08:03:27 |
00198634332TRLO1 |
|
3,206 |
86.02 |
XLON |
26-08-2026 |
08:09:07 |
00198634963TRLO1 |
|
3,649 |
85.88 |
XLON |
26-08-2026 |
08:09:41 |
00198634992TRLO1 |
|
3,749 |
85.84 |
XLON |
26-08-2026 |
08:10:04 |
00198635018TRLO1 |
|
3,862 |
85.82 |
XLON |
26-08-2026 |
08:10:28 |
00198635057TRLO1 |
|
3,687 |
85.90 |
XLON |
26-08-2026 |
08:11:32 |
00198635142TRLO1 |
|
3,540 |
85.86 |
XLON |
26-08-2026 |
08:16:32 |
00198635770TRLO1 |
|
1,009 |
86.02 |
XLON |
26-08-2026 |
08:19:33 |
00198635988TRLO1 |
|
1,008 |
86.02 |
XLON |
26-08-2026 |
08:19:33 |
00198635989TRLO1 |
|
1,303 |
86.02 |
XLON |
26-08-2026 |
08:19:33 |
00198635990TRLO1 |
|
3,761 |
86.04 |
XLON |
26-08-2026 |
08:21:33 |
00198636189TRLO1 |
|
3,621 |
85.94 |
XLON |
26-08-2026 |
08:24:50 |
00198636405TRLO1 |
|
1,092 |
85.96 |
XLON |
26-08-2026 |
08:25:02 |
00198636428TRLO1 |
|
2,715 |
85.96 |
XLON |
26-08-2026 |
08:25:02 |
00198636429TRLO1 |
|
3,897 |
85.92 |
XLON |
26-08-2026 |
08:27:23 |
00198636629TRLO1 |
|
3,479 |
86.12 |
XLON |
26-08-2026 |
08:32:19 |
00198637218TRLO1 |
|
3,472 |
86.10 |
XLON |
26-08-2026 |
08:33:08 |
00198637304TRLO1 |
|
3,698 |
85.90 |
XLON |
26-08-2026 |
08:33:53 |
00198637411TRLO1 |
|
3,744 |
85.86 |
XLON |
26-08-2026 |
08:34:12 |
00198637491TRLO1 |
|
919 |
85.72 |
XLON |
26-08-2026 |
08:36:18 |
00198637633TRLO1 |
|
2,914 |
85.72 |
XLON |
26-08-2026 |
08:36:18 |
00198637634TRLO1 |
|
3,821 |
85.70 |
XLON |
26-08-2026 |
08:36:37 |
00198637650TRLO1 |
|
3,664 |
85.78 |
XLON |
26-08-2026 |
08:40:28 |
00198637868TRLO1 |
|
3,728 |
85.82 |
XLON |
26-08-2026 |
08:43:15 |
00198638053TRLO1 |
|
3,495 |
85.70 |
XLON |
26-08-2026 |
08:43:32 |
00198638090TRLO1 |
|
3,463 |
85.64 |
XLON |
26-08-2026 |
08:44:08 |
00198638126TRLO1 |
|
306 |
85.58 |
XLON |
26-08-2026 |
08:45:25 |
00198638213TRLO1 |
|
682 |
85.58 |
XLON |
26-08-2026 |
08:45:25 |
00198638214TRLO1 |
|
3,667 |
85.64 |
XLON |
26-08-2026 |
08:48:04 |
00198638391TRLO1 |
|
3,842 |
85.60 |
XLON |
26-08-2026 |
08:50:10 |
00198638501TRLO1 |
|
3,613 |
85.52 |
XLON |
26-08-2026 |
08:51:31 |
00198638581TRLO1 |
|
109 |
85.60 |
XLON |
26-08-2026 |
08:51:43 |
00198638595TRLO1 |
|
3,649 |
85.60 |
XLON |
26-08-2026 |
08:51:43 |
00198638596TRLO1 |
|
1,585 |
85.56 |
XLON |
26-08-2026 |
08:51:55 |
00198638603TRLO1 |
|
2,032 |
85.56 |
XLON |
26-08-2026 |
08:51:55 |
00198638604TRLO1 |
|
3,732 |
85.52 |
XLON |
26-08-2026 |
08:52:12 |
00198638621TRLO1 |
|
3,304 |
85.82 |
XLON |
26-08-2026 |
08:55:41 |
00198638802TRLO1 |
|
1,306 |
85.86 |
XLON |
26-08-2026 |
09:00:10 |
00198639046TRLO1 |
|
2,116 |
85.86 |
XLON |
26-08-2026 |
09:00:10 |
00198639047TRLO1 |
|
3,341 |
85.88 |
XLON |
26-08-2026 |
09:00:10 |
00198639048TRLO1 |
|
3,730 |
85.80 |
XLON |
26-08-2026 |
09:00:12 |
00198639051TRLO1 |
|
3,813 |
85.78 |
XLON |
26-08-2026 |
09:00:15 |
00198639057TRLO1 |
|
3,355 |
86.02 |
XLON |
26-08-2026 |
09:03:24 |
00198639258TRLO1 |
|
3,638 |
85.98 |
XLON |
26-08-2026 |
09:04:23 |
00198639322TRLO1 |
|
3,368 |
85.92 |
XLON |
26-08-2026 |
09:04:57 |
00198639356TRLO1 |
|
3,896 |
85.82 |
XLON |
26-08-2026 |
09:06:58 |
00198639469TRLO1 |
|
3,196 |
85.76 |
XLON |
26-08-2026 |
09:08:21 |
00198639549TRLO1 |
|
3,507 |
85.80 |
XLON |
26-08-2026 |
09:12:06 |
00198639790TRLO1 |
|
3,354 |
85.80 |
XLON |
26-08-2026 |
09:17:08 |
00198640180TRLO1 |
|
3,697 |
85.82 |
XLON |
26-08-2026 |
09:17:25 |
00198640202TRLO1 |
|
3,264 |
85.76 |
XLON |
26-08-2026 |
09:19:14 |
00198640332TRLO1 |
|
99 |
85.76 |
XLON |
26-08-2026 |
09:19:14 |
00198640333TRLO1 |
|
3,261 |
85.70 |
XLON |
26-08-2026 |
09:24:14 |
00198640638TRLO1 |
|
3,348 |
85.66 |
XLON |
26-08-2026 |
09:26:08 |
00198640744TRLO1 |
|
3,273 |
85.60 |
XLON |
26-08-2026 |
09:26:10 |
00198640751TRLO1 |
|
3,607 |
86.00 |
XLON |
26-08-2026 |
09:33:51 |
00198641249TRLO1 |
|
3,371 |
86.02 |
XLON |
26-08-2026 |
09:33:51 |
00198641250TRLO1 |
|
3,301 |
85.96 |
XLON |
26-08-2026 |
09:33:53 |
00198641255TRLO1 |
|
3,417 |
86.22 |
XLON |
26-08-2026 |
09:37:10 |
00198641523TRLO1 |
|
2,470 |
86.18 |
XLON |
26-08-2026 |
09:37:37 |
00198641558TRLO1 |
|
1,030 |
86.18 |
XLON |
26-08-2026 |
09:37:37 |
00198641559TRLO1 |
|
3,425 |
86.12 |
XLON |
26-08-2026 |
09:38:13 |
00198641596TRLO1 |
|
2,835 |
86.06 |
XLON |
26-08-2026 |
09:38:18 |
00198641599TRLO1 |
|
936 |
86.06 |
XLON |
26-08-2026 |
09:38:18 |
00198641600TRLO1 |
|
3,613 |
86.06 |
XLON |
26-08-2026 |
09:39:44 |
00198641678TRLO1 |
|
3,290 |
86.12 |
XLON |
26-08-2026 |
09:42:05 |
00198641863TRLO1 |
|
3,400 |
86.22 |
XLON |
26-08-2026 |
09:50:44 |
00198642395TRLO1 |
|
3,381 |
86.14 |
XLON |
26-08-2026 |
09:51:07 |
00198642417TRLO1 |
|
3,457 |
86.14 |
XLON |
26-08-2026 |
09:51:35 |
00198642449TRLO1 |
|
3,674 |
86.14 |
XLON |
26-08-2026 |
09:51:45 |
00198642456TRLO1 |
|
3,199 |
86.14 |
XLON |
26-08-2026 |
09:53:57 |
00198642598TRLO1 |
|
3,833 |
86.08 |
XLON |
26-08-2026 |
09:56:30 |
00198642733TRLO1 |
|
3,457 |
86.10 |
XLON |
26-08-2026 |
09:59:34 |
00198642937TRLO1 |
|
3,289 |
86.16 |
XLON |
26-08-2026 |
10:02:03 |
00198643125TRLO1 |
|
3,445 |
86.12 |
XLON |
26-08-2026 |
10:04:30 |
00198643256TRLO1 |
|
3,835 |
86.06 |
XLON |
26-08-2026 |
10:05:35 |
00198643305TRLO1 |
|
53 |
86.02 |
XLON |
26-08-2026 |
10:07:32 |
00198643426TRLO1 |
|
3,285 |
86.02 |
XLON |
26-08-2026 |
10:07:32 |
00198643427TRLO1 |
|
3,425 |
85.96 |
XLON |
26-08-2026 |
10:08:33 |
00198643480TRLO1 |
|
3,384 |
86.02 |
XLON |
26-08-2026 |
10:14:11 |
00198643829TRLO1 |
|
3,520 |
85.90 |
XLON |
26-08-2026 |
10:14:14 |
00198643834TRLO1 |
|
3,444 |
85.84 |
XLON |
26-08-2026 |
10:15:30 |
00198643935TRLO1 |
|
3,900 |
85.92 |
XLON |
26-08-2026 |
10:18:57 |
00198644154TRLO1 |
|
3,541 |
85.96 |
XLON |
26-08-2026 |
10:20:19 |
00198644234TRLO1 |
|
864 |
85.98 |
XLON |
26-08-2026 |
10:20:19 |
00198644235TRLO1 |
|
1,491 |
85.98 |
XLON |
26-08-2026 |
10:20:19 |
00198644236TRLO1 |
|
1,453 |
85.98 |
XLON |
26-08-2026 |
10:20:20 |
00198644238TRLO1 |
|
3,280 |
85.98 |
XLON |
26-08-2026 |
10:22:39 |
00198644422TRLO1 |
|
3,259 |
86.16 |
XLON |
26-08-2026 |
10:23:09 |
00198644437TRLO1 |
|
241 |
86.16 |
XLON |
26-08-2026 |
10:24:00 |
00198644480TRLO1 |
|
3,463 |
86.16 |
XLON |
26-08-2026 |
10:24:00 |
00198644481TRLO1 |
|
1,056 |
86.14 |
XLON |
26-08-2026 |
10:24:04 |
00198644483TRLO1 |
|
2,665 |
86.14 |
XLON |
26-08-2026 |
10:24:04 |
00198644484TRLO1 |
|
1,204 |
86.12 |
XLON |
26-08-2026 |
10:24:05 |
00198644486TRLO1 |
|
2,143 |
86.12 |
XLON |
26-08-2026 |
10:24:06 |
00198644489TRLO1 |
|
3,207 |
86.06 |
XLON |
26-08-2026 |
10:26:39 |
00198644652TRLO1 |
|
3,300 |
86.26 |
XLON |
26-08-2026 |
10:26:45 |
00198644655TRLO1 |
|
3,894 |
86.36 |
XLON |
26-08-2026 |
10:27:49 |
00198644724TRLO1 |
|
3,806 |
86.56 |
XLON |
26-08-2026 |
10:30:27 |
00198644959TRLO1 |
|
3,339 |
86.52 |
XLON |
26-08-2026 |
10:32:31 |
00198645091TRLO1 |
|
3,714 |
86.50 |
XLON |
26-08-2026 |
10:33:24 |
00198645138TRLO1 |
|
3,796 |
86.50 |
XLON |
26-08-2026 |
10:34:22 |
00198645209TRLO1 |
|
3,785 |
86.52 |
XLON |
26-08-2026 |
10:34:38 |
00198645225TRLO1 |
|
3,536 |
86.50 |
XLON |
26-08-2026 |
10:34:43 |
00198645231TRLO1 |
|
3,622 |
86.68 |
XLON |
26-08-2026 |
10:37:08 |
00198645369TRLO1 |
|
3,409 |
86.66 |
XLON |
26-08-2026 |
10:41:15 |
00198645600TRLO1 |
|
3,430 |
86.66 |
XLON |
26-08-2026 |
10:41:36 |
00198645661TRLO1 |
|
3,661 |
86.72 |
XLON |
26-08-2026 |
10:45:02 |
00198645918TRLO1 |
|
3,332 |
86.70 |
XLON |
26-08-2026 |
10:45:08 |
00198645924TRLO1 |
|
3,840 |
86.70 |
XLON |
26-08-2026 |
10:46:47 |
00198646092TRLO1 |
|
3,844 |
86.68 |
XLON |
26-08-2026 |
10:49:24 |
00198646254TRLO1 |
|
3,542 |
86.64 |
XLON |
26-08-2026 |
10:50:49 |
00198646307TRLO1 |
|
2,578 |
86.64 |
XLON |
26-08-2026 |
10:53:04 |
00198646448TRLO1 |
|
1,105 |
86.64 |
XLON |
26-08-2026 |
10:53:04 |
00198646449TRLO1 |
|
1,056 |
86.62 |
XLON |
26-08-2026 |
10:59:27 |
00198646819TRLO1 |
|
2,833 |
86.62 |
XLON |
26-08-2026 |
10:59:27 |
00198646820TRLO1 |
|
3,889 |
86.62 |
XLON |
26-08-2026 |
10:59:35 |
00198646830TRLO1 |
|
3,478 |
86.60 |
XLON |
26-08-2026 |
10:59:52 |
00198646842TRLO1 |
|
1,659 |
86.52 |
XLON |
26-08-2026 |
11:00:04 |
00198646855TRLO1 |
|
2,147 |
86.52 |
XLON |
26-08-2026 |
11:00:04 |
00198646856TRLO1 |
|
3,353 |
86.54 |
XLON |
26-08-2026 |
11:00:18 |
00198646869TRLO1 |
|
3,178 |
86.58 |
XLON |
26-08-2026 |
11:00:44 |
00198646909TRLO1 |
|
504 |
86.58 |
XLON |
26-08-2026 |
11:00:44 |
00198646910TRLO1 |
|
3,561 |
86.56 |
XLON |
26-08-2026 |
11:02:38 |
00198647040TRLO1 |
|
1,236 |
86.68 |
XLON |
26-08-2026 |
11:02:45 |
00198647048TRLO1 |
|
2,494 |
86.68 |
XLON |
26-08-2026 |
11:02:45 |
00198647049TRLO1 |
|
3,670 |
86.66 |
XLON |
26-08-2026 |
11:02:47 |
00198647057TRLO1 |
|
3,805 |
86.78 |
XLON |
26-08-2026 |
11:03:04 |
00198647072TRLO1 |
|
3,797 |
86.76 |
XLON |
26-08-2026 |
11:04:01 |
00198647135TRLO1 |
|
3,208 |
86.74 |
XLON |
26-08-2026 |
11:04:21 |
00198647150TRLO1 |
|
3,832 |
86.70 |
XLON |
26-08-2026 |
11:04:54 |
00198647187TRLO1 |
|
3,736 |
86.68 |
XLON |
26-08-2026 |
11:06:05 |
00198647263TRLO1 |
|
3,765 |
86.64 |
XLON |
26-08-2026 |
11:06:09 |
00198647267TRLO1 |
|
3,470 |
86.78 |
XLON |
26-08-2026 |
11:08:24 |
00198647428TRLO1 |
|
3,653 |
86.82 |
XLON |
26-08-2026 |
11:10:57 |
00198647559TRLO1 |
|
3,307 |
86.78 |
XLON |
26-08-2026 |
11:13:52 |
00198647692TRLO1 |
|
3,405 |
86.88 |
XLON |
26-08-2026 |
11:15:57 |
00198647815TRLO1 |
|
3,785 |
86.84 |
XLON |
26-08-2026 |
11:16:43 |
00198647854TRLO1 |
|
3,523 |
86.80 |
XLON |
26-08-2026 |
11:17:23 |
00198647872TRLO1 |
|
3,691 |
86.90 |
XLON |
26-08-2026 |
11:19:05 |
00198647982TRLO1 |
|
3,456 |
86.86 |
XLON |
26-08-2026 |
11:19:10 |
00198647992TRLO1 |
|
3,251 |
86.80 |
XLON |
26-08-2026 |
11:20:15 |
00198648050TRLO1 |
|
3,166 |
86.78 |
XLON |
26-08-2026 |
11:21:15 |
00198648108TRLO1 |
|
611 |
86.78 |
XLON |
26-08-2026 |
11:21:15 |
00198648109TRLO1 |
|
3,281 |
86.68 |
XLON |
26-08-2026 |
11:21:26 |
00198648116TRLO1 |
|
3,855 |
86.66 |
XLON |
26-08-2026 |
11:24:04 |
00198648264TRLO1 |
|
3,878 |
86.62 |
XLON |
26-08-2026 |
11:24:06 |
00198648269TRLO1 |
|
3,612 |
86.64 |
XLON |
26-08-2026 |
11:25:03 |
00198648322TRLO1 |
|
1,308 |
86.74 |
XLON |
26-08-2026 |
11:25:08 |
00198648325TRLO1 |
|
2,302 |
86.74 |
XLON |
26-08-2026 |
11:25:08 |
00198648326TRLO1 |
|
2,285 |
86.68 |
XLON |
26-08-2026 |
11:25:16 |
00198648336TRLO1 |
|
1,547 |
86.68 |
XLON |
26-08-2026 |
11:25:16 |
00198648337TRLO1 |
|
3,778 |
86.70 |
XLON |
26-08-2026 |
11:27:42 |
00198648502TRLO1 |
|
3,462 |
86.80 |
XLON |
26-08-2026 |
11:33:01 |
00198648833TRLO1 |
|
3,354 |
86.86 |
XLON |
26-08-2026 |
11:34:58 |
00198648953TRLO1 |
|
3,296 |
86.78 |
XLON |
26-08-2026 |
11:36:04 |
00198649041TRLO1 |
|
3,653 |
86.76 |
XLON |
26-08-2026 |
11:39:57 |
00198649277TRLO1 |
|
3,694 |
86.78 |
XLON |
26-08-2026 |
11:41:39 |
00198649379TRLO1 |
|
3,892 |
86.76 |
XLON |
26-08-2026 |
11:43:06 |
00198649491TRLO1 |
|
3,383 |
86.72 |
XLON |
26-08-2026 |
11:43:50 |
00198649519TRLO1 |
|
3,772 |
86.72 |
XLON |
26-08-2026 |
11:51:49 |
00198649922TRLO1 |
|
3,569 |
86.72 |
XLON |
26-08-2026 |
11:52:45 |
00198649975TRLO1 |
|
2,693 |
86.68 |
XLON |
26-08-2026 |
11:52:51 |
00198649985TRLO1 |
|
794 |
86.68 |
XLON |
26-08-2026 |
11:52:57 |
00198650002TRLO1 |
|
3,616 |
86.62 |
XLON |
26-08-2026 |
11:54:22 |
00198650088TRLO1 |
|
3,415 |
86.56 |
XLON |
26-08-2026 |
11:55:24 |
00198650121TRLO1 |
|
3,347 |
86.56 |
XLON |
26-08-2026 |
11:58:28 |
00198650258TRLO1 |
|
422 |
86.50 |
XLON |
26-08-2026 |
11:59:10 |
00198650297TRLO1 |
|
2,698 |
86.50 |
XLON |
26-08-2026 |
11:59:10 |
00198650298TRLO1 |
|
313 |
86.50 |
XLON |
26-08-2026 |
11:59:10 |
00198650299TRLO1 |
|
3,372 |
86.52 |
XLON |
26-08-2026 |
12:02:53 |
00198650449TRLO1 |
|
3,615 |
86.52 |
XLON |
26-08-2026 |
12:08:10 |
00198650700TRLO1 |
|
500,000 |
86.52 |
XLON |
26-08-2026 |
12:08:21 |
00198650715TRLO1 |
|
750,000 |
86.90 |
XLON |
26-08-2026 |
13:15:20 |
00198654075TRLO1 |
|
10,000 |
87.10 |
XLON |
26-08-2026 |
13:54:38 |
00198656683TRLO1 |
|
1 |
87.52 |
XLON |
26-08-2026 |
14:09:08 |
00198657557TRLO1 |
|
3,214 |
87.54 |
XLON |
26-08-2026 |
14:11:55 |
00198657775TRLO1 |
|
3,534 |
87.56 |
XLON |
26-08-2026 |
14:14:48 |
00198658053TRLO1 |
|
3,214 |
87.72 |
XLON |
26-08-2026 |
14:20:05 |
00198658416TRLO1 |
|
3,698 |
87.72 |
XLON |
26-08-2026 |
14:21:17 |
00198658532TRLO1 |
|
3,604 |
87.66 |
XLON |
26-08-2026 |
14:21:56 |
00198658586TRLO1 |
|
3,659 |
87.60 |
XLON |
26-08-2026 |
14:21:57 |
00198658588TRLO1 |
|
3,305 |
87.68 |
XLON |
26-08-2026 |
14:23:46 |
00198658705TRLO1 |
|
3,554 |
87.64 |
XLON |
26-08-2026 |
14:24:06 |
00198658724TRLO1 |
|
199,716 |
87.62 |
XLON |
26-08-2026 |
14:24:17 |
00198658733TRLO1 |
|
3,305 |
87.64 |
XLON |
26-08-2026 |
14:24:35 |
00198658756TRLO1 |
|
3,736 |
87.62 |
XLON |
26-08-2026 |
14:25:32 |
00198658842TRLO1 |
|
3,394 |
87.58 |
XLON |
26-08-2026 |
14:25:42 |
00198658850TRLO1 |
|
3,867 |
87.52 |
XLON |
26-08-2026 |
14:26:09 |
00198658921TRLO1 |
|
3,437 |
87.54 |
XLON |
26-08-2026 |
14:26:46 |
00198658972TRLO1 |
|
3,247 |
87.54 |
XLON |
26-08-2026 |
14:27:20 |
00198659007TRLO1 |
|
3,622 |
87.60 |
XLON |
26-08-2026 |
14:30:32 |
00198659606TRLO1 |
|
3,667 |
87.60 |
XLON |
26-08-2026 |
14:30:55 |
00198659640TRLO1 |
|
3,508 |
87.58 |
XLON |
26-08-2026 |
14:31:11 |
00198659712TRLO1 |
|
3,236 |
87.50 |
XLON |
26-08-2026 |
14:31:37 |
00198659771TRLO1 |
|
3,398 |
87.38 |
XLON |
26-08-2026 |
14:31:40 |
00198659814TRLO1 |
|
3,457 |
87.32 |
XLON |
26-08-2026 |
14:32:10 |
00198660045TRLO1 |
|
2,563 |
87.26 |
XLON |
26-08-2026 |
14:32:25 |
00198660085TRLO1 |
|
1,142 |
87.26 |
XLON |
26-08-2026 |
14:32:25 |
00198660086TRLO1 |
|
3,479 |
87.34 |
XLON |
26-08-2026 |
14:32:40 |
00198660146TRLO1 |
|
323,159 |
87.30 |
XLON |
26-08-2026 |
14:33:50 |
00198660924TRLO1 |
|
988 |
87.56 |
XLON |
27-08-2026 |
08:08:02 |
00198682630TRLO1 |
|
1,543 |
87.68 |
XLON |
27-08-2026 |
08:12:56 |
00198683239TRLO1 |
|
2,177 |
87.68 |
XLON |
27-08-2026 |
08:12:56 |
00198683240TRLO1 |
|
3,519 |
87.54 |
XLON |
27-08-2026 |
08:16:00 |
00198683436TRLO1 |
|
3,974 |
87.74 |
XLON |
27-08-2026 |
08:34:40 |
00198685068TRLO1 |
|
3,464 |
87.76 |
XLON |
27-08-2026 |
08:37:09 |
00198685254TRLO1 |
|
3,429 |
87.72 |
XLON |
27-08-2026 |
08:37:10 |
00198685256TRLO1 |
|
356 |
87.72 |
XLON |
27-08-2026 |
08:37:10 |
00198685257TRLO1 |
|
3,852 |
88.00 |
XLON |
27-08-2026 |
08:44:18 |
00198685840TRLO1 |
|
2,676 |
87.98 |
XLON |
27-08-2026 |
08:44:19 |
00198685842TRLO1 |
|
3,761 |
87.80 |
XLON |
27-08-2026 |
09:16:53 |
00198687999TRLO1 |
|
3,348 |
87.88 |
XLON |
27-08-2026 |
09:16:54 |
00198688001TRLO1 |
|
3,700 |
87.80 |
XLON |
27-08-2026 |
09:17:02 |
00198688017TRLO1 |
|
3,519 |
87.76 |
XLON |
27-08-2026 |
09:17:05 |
00198688027TRLO1 |
|
3,624 |
87.72 |
XLON |
27-08-2026 |
09:18:54 |
00198688122TRLO1 |
|
3,293 |
87.92 |
XLON |
27-08-2026 |
09:19:04 |
00198688127TRLO1 |
|
3,653 |
87.82 |
XLON |
27-08-2026 |
09:20:04 |
00198688177TRLO1 |
|
3,745 |
87.82 |
XLON |
27-08-2026 |
09:20:24 |
00198688199TRLO1 |
|
3,318 |
87.82 |
XLON |
27-08-2026 |
09:20:25 |
00198688200TRLO1 |
|
640 |
87.78 |
XLON |
27-08-2026 |
09:20:30 |
00198688206TRLO1 |
|
300 |
87.78 |
XLON |
27-08-2026 |
09:21:11 |
00198688254TRLO1 |
|
2,336 |
87.78 |
XLON |
27-08-2026 |
09:21:45 |
00198688299TRLO1 |
|
1,107 |
87.76 |
XLON |
27-08-2026 |
09:21:51 |
00198688305TRLO1 |
|
2,605 |
87.76 |
XLON |
27-08-2026 |
09:21:51 |
00198688306TRLO1 |
|
3,662 |
87.70 |
XLON |
27-08-2026 |
09:22:55 |
00198688366TRLO1 |
|
3,655 |
87.68 |
XLON |
27-08-2026 |
09:22:56 |
00198688371TRLO1 |
|
280 |
87.68 |
XLON |
27-08-2026 |
09:22:56 |
00198688372TRLO1 |
|
3,569 |
87.64 |
XLON |
27-08-2026 |
09:23:43 |
00198688424TRLO1 |
|
3,691 |
87.64 |
XLON |
27-08-2026 |
09:24:40 |
00198688486TRLO1 |
|
3,362 |
87.66 |
XLON |
27-08-2026 |
09:25:50 |
00198688546TRLO1 |
|
3,841 |
87.90 |
XLON |
27-08-2026 |
09:27:12 |
00198688683TRLO1 |
|
3,557 |
87.96 |
XLON |
27-08-2026 |
09:27:49 |
00198688757TRLO1 |
|
3,846 |
87.94 |
XLON |
27-08-2026 |
09:27:50 |
00198688761TRLO1 |
|
3,576 |
87.94 |
XLON |
27-08-2026 |
09:27:51 |
00198688769TRLO1 |
|
3,381 |
88.02 |
XLON |
27-08-2026 |
09:29:20 |
00198688863TRLO1 |
|
3,266 |
87.96 |
XLON |
27-08-2026 |
09:29:26 |
00198688868TRLO1 |
|
3,817 |
87.92 |
XLON |
27-08-2026 |
09:29:27 |
00198688869TRLO1 |
|
3,665 |
87.94 |
XLON |
27-08-2026 |
09:32:23 |
00198689021TRLO1 |
|
3,650 |
87.94 |
XLON |
27-08-2026 |
09:32:24 |
00198689025TRLO1 |
|
3,484 |
87.92 |
XLON |
27-08-2026 |
09:32:25 |
00198689029TRLO1 |
|
533 |
87.90 |
XLON |
27-08-2026 |
09:32:35 |
00198689042TRLO1 |
|
3,231 |
87.90 |
XLON |
27-08-2026 |
09:32:35 |
00198689043TRLO1 |
|
3,287 |
87.90 |
XLON |
27-08-2026 |
09:32:36 |
00198689044TRLO1 |
|
2,394 |
87.86 |
XLON |
27-08-2026 |
09:32:37 |
00198689045TRLO1 |
|
905 |
87.86 |
XLON |
27-08-2026 |
09:32:37 |
00198689046TRLO1 |
|
3,903 |
87.86 |
XLON |
27-08-2026 |
09:32:38 |
00198689047TRLO1 |
|
3,980 |
87.98 |
XLON |
27-08-2026 |
09:35:05 |
00198690054TRLO1 |
|
3,938 |
87.96 |
XLON |
27-08-2026 |
09:35:36 |
00198690083TRLO1 |
|
3,281 |
87.92 |
XLON |
27-08-2026 |
09:36:11 |
00198690126TRLO1 |
|
2,514 |
87.92 |
XLON |
27-08-2026 |
09:37:00 |
00198690168TRLO1 |
|
1,156 |
87.92 |
XLON |
27-08-2026 |
09:37:00 |
00198690169TRLO1 |
|
3,459 |
87.98 |
XLON |
27-08-2026 |
09:40:02 |
00198690401TRLO1 |
|
3,420 |
87.94 |
XLON |
27-08-2026 |
09:40:04 |
00198690406TRLO1 |
|
559 |
87.92 |
XLON |
27-08-2026 |
09:40:36 |
00198690439TRLO1 |
|
1,671 |
87.92 |
XLON |
27-08-2026 |
09:41:27 |
00198690458TRLO1 |
|
1,346 |
87.92 |
XLON |
27-08-2026 |
09:41:27 |
00198690459TRLO1 |
|
3,901 |
87.92 |
XLON |
27-08-2026 |
09:41:28 |
00198690460TRLO1 |
|
3,877 |
87.90 |
XLON |
27-08-2026 |
09:41:29 |
00198690463TRLO1 |
|
3,281 |
87.86 |
XLON |
27-08-2026 |
09:41:39 |
00198690484TRLO1 |
|
3,437 |
87.92 |
XLON |
27-08-2026 |
09:42:13 |
00198690547TRLO1 |
|
93 |
87.88 |
XLON |
27-08-2026 |
09:43:25 |
00198690614TRLO1 |
|
3,358 |
87.88 |
XLON |
27-08-2026 |
09:43:25 |
00198690615TRLO1 |
|
3,709 |
87.88 |
XLON |
27-08-2026 |
09:43:35 |
00198690626TRLO1 |
|
3,268 |
87.88 |
XLON |
27-08-2026 |
09:43:36 |
00198690647TRLO1 |
|
3,394 |
87.84 |
XLON |
27-08-2026 |
09:44:17 |
00198690702TRLO1 |
|
3,663 |
87.94 |
XLON |
27-08-2026 |
09:45:14 |
00198690770TRLO1 |
|
100,000 |
87.89 |
XLON |
27-08-2026 |
09:46:29 |
00198690884TRLO1 |
|
3,846 |
87.92 |
XLON |
27-08-2026 |
09:46:40 |
00198690902TRLO1 |
|
3,291 |
87.90 |
XLON |
27-08-2026 |
09:46:41 |
00198690908TRLO1 |
|
3,324 |
87.90 |
XLON |
27-08-2026 |
09:46:46 |
00198690915TRLO1 |
|
3,316 |
87.96 |
XLON |
27-08-2026 |
09:51:26 |
00198691217TRLO1 |
|
547 |
88.00 |
XLON |
27-08-2026 |
09:51:52 |
00198691227TRLO1 |
|
635 |
88.00 |
XLON |
27-08-2026 |
09:52:16 |
00198691243TRLO1 |
|
2,378 |
88.00 |
XLON |
27-08-2026 |
09:52:16 |
00198691244TRLO1 |
|
3,321 |
88.00 |
XLON |
27-08-2026 |
09:52:17 |
00198691245TRLO1 |
|
3,840 |
87.98 |
XLON |
27-08-2026 |
09:52:27 |
00198691257TRLO1 |
|
628 |
87.96 |
XLON |
27-08-2026 |
09:52:37 |
00198691266TRLO1 |
|
2,848 |
87.96 |
XLON |
27-08-2026 |
09:52:37 |
00198691267TRLO1 |
|
3,259 |
87.96 |
XLON |
27-08-2026 |
09:53:57 |
00198691345TRLO1 |
|
3,440 |
87.94 |
XLON |
27-08-2026 |
09:55:40 |
00198691455TRLO1 |
|
3,066 |
87.94 |
XLON |
27-08-2026 |
09:56:11 |
00198691490TRLO1 |
|
549 |
87.94 |
XLON |
27-08-2026 |
09:56:11 |
00198691491TRLO1 |
|
3,386 |
87.94 |
XLON |
27-08-2026 |
09:56:35 |
00198691531TRLO1 |
|
3,296 |
87.94 |
XLON |
27-08-2026 |
09:56:36 |
00198691532TRLO1 |
|
3,407 |
87.90 |
XLON |
27-08-2026 |
09:56:37 |
00198691549TRLO1 |
|
3,751 |
87.96 |
XLON |
27-08-2026 |
09:58:31 |
00198691690TRLO1 |
|
78 |
87.96 |
XLON |
27-08-2026 |
09:59:29 |
00198691744TRLO1 |
|
3,192 |
87.96 |
XLON |
27-08-2026 |
10:00:10 |
00198691786TRLO1 |
|
780 |
88.04 |
XLON |
27-08-2026 |
10:02:19 |
00198691956TRLO1 |
|
2,985 |
88.04 |
XLON |
27-08-2026 |
10:02:19 |
00198691957TRLO1 |
|
3,806 |
88.02 |
XLON |
27-08-2026 |
10:03:22 |
00198692035TRLO1 |
|
3,963 |
88.02 |
XLON |
27-08-2026 |
10:03:23 |
00198692038TRLO1 |
|
3,795 |
87.96 |
XLON |
27-08-2026 |
10:03:24 |
00198692041TRLO1 |
|
3,718 |
87.94 |
XLON |
27-08-2026 |
10:04:08 |
00198692105TRLO1 |
|
3,415 |
88.00 |
XLON |
27-08-2026 |
10:04:54 |
00198692148TRLO1 |
|
3,591 |
88.02 |
XLON |
27-08-2026 |
10:04:57 |
00198692149TRLO1 |
|
3,479 |
88.18 |
XLON |
27-08-2026 |
10:07:24 |
00198692339TRLO1 |
|
3,421 |
88.16 |
XLON |
27-08-2026 |
10:07:25 |
00198692340TRLO1 |
|
849 |
88.16 |
XLON |
27-08-2026 |
10:08:10 |
00198692400TRLO1 |
|
848 |
88.16 |
XLON |
27-08-2026 |
10:08:10 |
00198692401TRLO1 |
|
2,256 |
88.16 |
XLON |
27-08-2026 |
10:08:35 |
00198692472TRLO1 |
|
3,893 |
88.18 |
XLON |
27-08-2026 |
10:09:41 |
00198692557TRLO1 |
|
636 |
88.14 |
XLON |
27-08-2026 |
10:09:48 |
00198692562TRLO1 |
|
2,758 |
88.14 |
XLON |
27-08-2026 |
10:10:30 |
00198692601TRLO1 |
|
442 |
88.14 |
XLON |
27-08-2026 |
10:10:30 |
00198692602TRLO1 |
|
3,782 |
88.22 |
XLON |
27-08-2026 |
10:12:19 |
00198692710TRLO1 |
|
3,685 |
88.20 |
XLON |
27-08-2026 |
10:14:41 |
00198692896TRLO1 |
|
3,574 |
88.16 |
XLON |
27-08-2026 |
10:14:46 |
00198692909TRLO1 |
|
899 |
88.14 |
XLON |
27-08-2026 |
10:14:47 |
00198692911TRLO1 |
|
899 |
88.14 |
XLON |
27-08-2026 |
10:14:47 |
00198692912TRLO1 |
|
1,625 |
88.14 |
XLON |
27-08-2026 |
10:14:47 |
00198692913TRLO1 |
|
3,792 |
88.12 |
XLON |
27-08-2026 |
10:14:48 |
00198692916TRLO1 |
|
1,855 |
88.04 |
XLON |
27-08-2026 |
10:14:49 |
00198692921TRLO1 |
|
1,132 |
88.04 |
XLON |
27-08-2026 |
10:14:49 |
00198692922TRLO1 |
|
393 |
88.04 |
XLON |
27-08-2026 |
10:15:02 |
00198692934TRLO1 |
|
2,582 |
88.06 |
XLON |
27-08-2026 |
10:16:38 |
00198693117TRLO1 |
|
1,223 |
88.06 |
XLON |
27-08-2026 |
10:16:38 |
00198693118TRLO1 |
|
3,804 |
88.08 |
XLON |
27-08-2026 |
10:17:09 |
00198693151TRLO1 |
|
3,831 |
88.16 |
XLON |
27-08-2026 |
10:20:06 |
00198693330TRLO1 |
|
3,602 |
88.16 |
XLON |
27-08-2026 |
10:20:11 |
00198693340TRLO1 |
|
3,348 |
88.14 |
XLON |
27-08-2026 |
10:20:42 |
00198693369TRLO1 |
|
775 |
88.18 |
XLON |
27-08-2026 |
10:20:42 |
00198693370TRLO1 |
|
1,643 |
88.18 |
XLON |
27-08-2026 |
10:20:42 |
00198693371TRLO1 |
|
39 |
88.18 |
XLON |
27-08-2026 |
10:20:42 |
00198693372TRLO1 |
|
1,390 |
88.18 |
XLON |
27-08-2026 |
10:20:42 |
00198693373TRLO1 |
|
3,848 |
88.16 |
XLON |
27-08-2026 |
10:20:43 |
00198693374TRLO1 |
|
209 |
88.18 |
XLON |
27-08-2026 |
10:21:34 |
00198693428TRLO1 |
|
3,247 |
88.18 |
XLON |
27-08-2026 |
10:21:34 |
00198693429TRLO1 |
|
3,762 |
88.14 |
XLON |
27-08-2026 |
10:21:35 |
00198693432TRLO1 |
|
3,898 |
88.12 |
XLON |
27-08-2026 |
10:21:54 |
00198693453TRLO1 |
|
3,829 |
88.08 |
XLON |
27-08-2026 |
10:22:38 |
00198693509TRLO1 |
|
3,963 |
88.08 |
XLON |
27-08-2026 |
10:24:25 |
00198693628TRLO1 |
|
3,521 |
88.12 |
XLON |
27-08-2026 |
10:25:54 |
00198693719TRLO1 |
|
3,628 |
88.10 |
XLON |
27-08-2026 |
10:25:55 |
00198693720TRLO1 |
|
3,262 |
88.08 |
XLON |
27-08-2026 |
10:26:57 |
00198693787TRLO1 |
|
3,812 |
88.06 |
XLON |
27-08-2026 |
10:26:59 |
00198693790TRLO1 |
|
2,094 |
88.06 |
XLON |
27-08-2026 |
10:26:59 |
00198693791TRLO1 |
|
1,799 |
88.08 |
XLON |
27-08-2026 |
10:26:59 |
00198693792TRLO1 |
|
3,689 |
88.06 |
XLON |
27-08-2026 |
10:27:01 |
00198693793TRLO1 |
|
3,510 |
88.04 |
XLON |
27-08-2026 |
10:27:02 |
00198693794TRLO1 |
|
2,959 |
88.04 |
XLON |
27-08-2026 |
10:27:11 |
00198693811TRLO1 |
|
468 |
88.04 |
XLON |
27-08-2026 |
10:27:11 |
00198693812TRLO1 |
|
3,943 |
88.04 |
XLON |
27-08-2026 |
10:27:12 |
00198693813TRLO1 |
|
3,553 |
88.02 |
XLON |
27-08-2026 |
10:28:13 |
00198693855TRLO1 |
|
3,720 |
88.08 |
XLON |
27-08-2026 |
10:30:40 |
00198694005TRLO1 |
|
3,326 |
88.02 |
XLON |
27-08-2026 |
10:30:41 |
00198694006TRLO1 |
|
633 |
88.02 |
XLON |
27-08-2026 |
10:32:20 |
00198694177TRLO1 |
|
3,012 |
88.02 |
XLON |
27-08-2026 |
10:32:20 |
00198694178TRLO1 |
|
3,273 |
88.00 |
XLON |
27-08-2026 |
10:32:27 |
00198694195TRLO1 |
|
3,290 |
88.00 |
XLON |
27-08-2026 |
10:32:28 |
00198694198TRLO1 |
|
3,861 |
88.04 |
XLON |
27-08-2026 |
10:32:56 |
00198694242TRLO1 |
|
3,287 |
88.00 |
XLON |
27-08-2026 |
10:35:07 |
00198694355TRLO1 |
|
3,756 |
87.92 |
XLON |
27-08-2026 |
10:35:08 |
00198694356TRLO1 |
|
3,804 |
87.92 |
XLON |
27-08-2026 |
10:35:09 |
00198694361TRLO1 |
|
3,502 |
87.92 |
XLON |
27-08-2026 |
10:35:10 |
00198694363TRLO1 |
|
3,762 |
87.92 |
XLON |
27-08-2026 |
10:35:16 |
00198694369TRLO1 |
|
3,911 |
87.90 |
XLON |
27-08-2026 |
10:35:20 |
00198694392TRLO1 |
|
3,973 |
87.90 |
XLON |
27-08-2026 |
10:35:45 |
00198694428TRLO1 |
|
3,491 |
87.84 |
XLON |
27-08-2026 |
10:35:47 |
00198694446TRLO1 |
|
3,762 |
87.82 |
XLON |
27-08-2026 |
10:35:52 |
00198694457TRLO1 |
|
3,398 |
87.78 |
XLON |
27-08-2026 |
10:36:48 |
00198694551TRLO1 |
|
3,418 |
87.78 |
XLON |
27-08-2026 |
10:36:49 |
00198694553TRLO1 |
|
3,323 |
87.78 |
XLON |
27-08-2026 |
10:36:50 |
00198694554TRLO1 |
|
3,605 |
87.78 |
XLON |
27-08-2026 |
10:36:51 |
00198694559TRLO1 |
|
3,612 |
87.78 |
XLON |
27-08-2026 |
10:36:52 |
00198694561TRLO1 |
|
3,643 |
87.76 |
XLON |
27-08-2026 |
10:36:53 |
00198694563TRLO1 |
|
428 |
87.70 |
XLON |
27-08-2026 |
10:37:43 |
00198694670TRLO1 |
|
3,387 |
87.70 |
XLON |
27-08-2026 |
10:37:43 |
00198694671TRLO1 |
|
3,641 |
87.70 |
XLON |
27-08-2026 |
10:37:44 |
00198694673TRLO1 |
|
3,411 |
87.64 |
XLON |
27-08-2026 |
10:37:50 |
00198694675TRLO1 |
|
3,318 |
87.56 |
XLON |
27-08-2026 |
10:38:17 |
00198694701TRLO1 |
|
768 |
87.50 |
XLON |
27-08-2026 |
10:38:47 |
00198694731TRLO1 |
|
2,625 |
87.50 |
XLON |
27-08-2026 |
10:38:47 |
00198694732TRLO1 |
|
3,930 |
87.52 |
XLON |
27-08-2026 |
10:40:24 |
00198694898TRLO1 |
|
3,527 |
87.56 |
XLON |
27-08-2026 |
10:44:43 |
00198695158TRLO1 |
|
3,559 |
87.52 |
XLON |
27-08-2026 |
10:44:44 |
00198695159TRLO1 |
|
3,364 |
87.48 |
XLON |
27-08-2026 |
10:45:10 |
00198695202TRLO1 |
|
20 |
87.48 |
XLON |
27-08-2026 |
10:45:10 |
00198695203TRLO1 |
|
3,239 |
87.48 |
XLON |
27-08-2026 |
10:45:11 |
00198695204TRLO1 |
|
55 |
87.48 |
XLON |
27-08-2026 |
10:45:11 |
00198695205TRLO1 |
|
3,171 |
87.48 |
XLON |
27-08-2026 |
10:45:15 |
00198695214TRLO1 |
|
547 |
87.48 |
XLON |
27-08-2026 |
10:45:15 |
00198695215TRLO1 |
|
3,739 |
87.48 |
XLON |
27-08-2026 |
10:45:27 |
00198695225TRLO1 |
|
3,888 |
87.48 |
XLON |
27-08-2026 |
10:45:28 |
00198695229TRLO1 |
|
3,426 |
87.48 |
XLON |
27-08-2026 |
10:45:29 |
00198695232TRLO1 |
|
3,801 |
87.56 |
XLON |
27-08-2026 |
10:49:34 |
00198695536TRLO1 |
|
3,941 |
87.52 |
XLON |
27-08-2026 |
10:49:35 |
00198695540TRLO1 |
|
3,260 |
87.52 |
XLON |
27-08-2026 |
10:49:36 |
00198695541TRLO1 |
|
3,603 |
87.52 |
XLON |
27-08-2026 |
10:50:34 |
00198695590TRLO1 |
|
3,677 |
87.52 |
XLON |
27-08-2026 |
10:50:35 |
00198695591TRLO1 |
|
3,694 |
87.46 |
XLON |
27-08-2026 |
10:50:45 |
00198695598TRLO1 |
|
1,005 |
87.44 |
XLON |
27-08-2026 |
10:51:32 |
00198695639TRLO1 |
|
2,481 |
87.44 |
XLON |
27-08-2026 |
10:51:32 |
00198695640TRLO1 |
|
3,538 |
87.44 |
XLON |
27-08-2026 |
10:51:33 |
00198695643TRLO1 |
|
3,668 |
87.44 |
XLON |
27-08-2026 |
10:51:41 |
00198695645TRLO1 |
|
75,000 |
87.89 |
XLON |
27-08-2026 |
10:35:00 |
00198696036TRLO1 |
|
3,613 |
87.62 |
XLON |
27-08-2026 |
10:59:06 |
00198696048TRLO1 |
|
3,802 |
87.68 |
XLON |
27-08-2026 |
10:59:10 |
00198696057TRLO1 |
|
3,506 |
87.84 |
XLON |
27-08-2026 |
11:00:11 |
00198696186TRLO1 |
|
3,785 |
87.88 |
XLON |
27-08-2026 |
11:00:13 |
00198696191TRLO1 |
|
90,000 |
87.67 |
XLON |
27-08-2026 |
11:00:22 |
00198696204TRLO1 |
|
3,844 |
87.84 |
XLON |
27-08-2026 |
11:00:25 |
00198696206TRLO1 |
|
3,842 |
87.82 |
XLON |
27-08-2026 |
11:01:02 |
00198696265TRLO1 |
|
3,486 |
87.86 |
XLON |
27-08-2026 |
11:02:22 |
00198696342TRLO1 |
|
2,582 |
87.82 |
XLON |
27-08-2026 |
11:02:50 |
00198696366TRLO1 |
|
773 |
87.82 |
XLON |
27-08-2026 |
11:02:50 |
00198696367TRLO1 |
|
3,510 |
87.86 |
XLON |
27-08-2026 |
11:04:44 |
00198696493TRLO1 |
|
3,294 |
87.84 |
XLON |
27-08-2026 |
11:05:10 |
00198696505TRLO1 |
|
3,510 |
87.84 |
XLON |
27-08-2026 |
11:05:11 |
00198696513TRLO1 |
|
3,280 |
87.76 |
XLON |
27-08-2026 |
11:05:13 |
00198696535TRLO1 |
|
175,000 |
87.78 |
XLON |
27-08-2026 |
11:06:02 |
00198696606TRLO1 |
|
3,635 |
87.74 |
XLON |
27-08-2026 |
11:06:03 |
00198696610TRLO1 |
|
25,000 |
87.72 |
XLON |
27-08-2026 |
11:06:58 |
00198696703TRLO1 |
|
180,000 |
87.47 |
XLON |
27-08-2026 |
11:30:25 |
00198698286TRLO1 |
|
75,000 |
87.48 |
XLON |
27-08-2026 |
11:39:00 |
00198698951TRLO1 |
|
75,000 |
87.16 |
XLON |
27-08-2026 |
11:50:29 |
00198699723TRLO1 |
|
60,000 |
87.15 |
XLON |
27-08-2026 |
11:53:00 |
00198701219TRLO1 |
|
175,000 |
87.18 |
XLON |
27-08-2026 |
12:35:38 |
00198702616TRLO1 |
|
125,000 |
87.10 |
XLON |
27-08-2026 |
12:46:00 |
00198703336TRLO1 |
|
85,000 |
86.97 |
XLON |
27-08-2026 |
13:14:40 |
00198704875TRLO1 |
|
155,000 |
86.92 |
XLON |
27-08-2026 |
14:07:39 |
00198708692TRLO1 |
|
165,000 |
86.83 |
XLON |
27-08-2026 |
14:27:33 |
00198710052TRLO1 |
|
225,000 |
86.83 |
XLON |
27-08-2026 |
14:43:44 |
00198713125TRLO1 |
|
80,000 |
86.89 |
XLON |
27-08-2026 |
15:36:41 |
00198720464TRLO1 |
|
980 |
86.88 |
XLON |
27-08-2026 |
15:38:54 |
00198720682TRLO1 |
|
250,000 |
84.87 |
XLON |
28-08-2026 |
08:25:07 |
00198738409TRLO1 |
|
250,000 |
86.25 |
XLON |
28-08-2026 |
08:26:43 |
00198738604TRLO1 |
|
1,500,000 |
85.90 |
XLON |
28-08-2026 |
10:13:16 |
00198745931TRLO1 |
|
453,468 |
86.20 |
XLON |
28-08-2026 |
15:19:52 |
00198766002TRLO1 |
The LEI reference for JD Sports Fashion Plc is 213800HROV6Y9MUU8375
For further information contact:
|
JD Sports Fashion Plc |
Tel: 0161 767 1000 |
|
Theresa Casey, General Counsel & Company Secretary |
|
|
Headland |
Tel: 020 3805 4822 |
|
Lucy Legh |
|
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
- 11 minutes ago Audioboom Group
- 12 hours ago Legal & General Group
- 15 hours ago Senior
- 15 hours ago Helios Underwriting
- 15 hours ago National Grid