Transaction in Own Shares
Summary by AI BETAClose X
Transactions in Own Securities
28 September 2026
JD Sports Fashion Plc (the “Company”) announces that in the period 21 September 2026 to 25 September 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) |
|
21-09-2026 |
2,699,664 |
74.19 |
73.90 |
74.60 |
|
22-09-2026 |
2,068,378 |
77.50 |
73.90 |
79.14 |
|
23-09-2026 |
2,687,599 |
76.04 |
75.20 |
79.58 |
|
24-09-2026 |
2,749,888 |
77.00 |
74.40 |
77.50 |
|
25-09-2026 |
1,297,176 |
77.15 |
76.58 |
78.16 |
Following the above transactions, the Company has 4,819,645,594 ordinary shares in issue and holds 79,897,460 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 4,739,748,134 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 |
|
600,000 |
74.60 |
XLON |
21-09-2026 |
10:50:03 |
00199554498TRLO1 |
|
400,000 |
74.32 |
XLON |
21-09-2026 |
12:45:08 |
00199562658TRLO1 |
|
250,000 |
74.02 |
XLON |
21-09-2026 |
14:19:35 |
00199568534TRLO1 |
|
250,000 |
73.90 |
XLON |
21-09-2026 |
14:31:38 |
00199570563TRLO1 |
|
250,000 |
74.00 |
XLON |
21-09-2026 |
15:47:21 |
00199584147TRLO1 |
|
949,664 |
74.06 |
XLON |
21-09-2026 |
15:47:49 |
00199584197TRLO1 |
|
4,649 |
74.16 |
XLON |
22-09-2026 |
08:00:06 |
00199601168TRLO1 |
|
200 |
73.90 |
XLON |
22-09-2026 |
08:00:13 |
00199601277TRLO1 |
|
5,116 |
73.90 |
XLON |
22-09-2026 |
08:00:13 |
00199601278TRLO1 |
|
5,235 |
74.52 |
XLON |
22-09-2026 |
08:01:45 |
00199601747TRLO1 |
|
4,455 |
74.78 |
XLON |
22-09-2026 |
08:03:19 |
00199601956TRLO1 |
|
5,188 |
74.62 |
XLON |
22-09-2026 |
08:04:50 |
00199602162TRLO1 |
|
5,022 |
74.66 |
XLON |
22-09-2026 |
08:05:51 |
00199602355TRLO1 |
|
5,007 |
74.78 |
XLON |
22-09-2026 |
08:07:07 |
00199602515TRLO1 |
|
5,394 |
74.72 |
XLON |
22-09-2026 |
08:08:19 |
00199602671TRLO1 |
|
4,559 |
74.64 |
XLON |
22-09-2026 |
08:08:25 |
00199602687TRLO1 |
|
9 |
74.86 |
XLON |
22-09-2026 |
08:08:59 |
00199602741TRLO1 |
|
5,175 |
74.86 |
XLON |
22-09-2026 |
08:08:59 |
00199602742TRLO1 |
|
5,381 |
74.82 |
XLON |
22-09-2026 |
08:09:03 |
00199602751TRLO1 |
|
1 |
74.86 |
XLON |
22-09-2026 |
08:10:40 |
00199602927TRLO1 |
|
5,417 |
74.86 |
XLON |
22-09-2026 |
08:10:40 |
00199602928TRLO1 |
|
4,698 |
74.80 |
XLON |
22-09-2026 |
08:11:05 |
00199602984TRLO1 |
|
4,731 |
75.06 |
XLON |
22-09-2026 |
08:15:35 |
00199603394TRLO1 |
|
841 |
75.04 |
XLON |
22-09-2026 |
08:16:26 |
00199603472TRLO1 |
|
504 |
75.04 |
XLON |
22-09-2026 |
08:16:26 |
00199603473TRLO1 |
|
3,658 |
75.04 |
XLON |
22-09-2026 |
08:16:26 |
00199603474TRLO1 |
|
819 |
74.92 |
XLON |
22-09-2026 |
08:16:55 |
00199603515TRLO1 |
|
3,723 |
74.92 |
XLON |
22-09-2026 |
08:16:55 |
00199603516TRLO1 |
|
5,310 |
74.86 |
XLON |
22-09-2026 |
08:20:47 |
00199603883TRLO1 |
|
4,521 |
74.88 |
XLON |
22-09-2026 |
08:21:57 |
00199603956TRLO1 |
|
5,208 |
74.82 |
XLON |
22-09-2026 |
08:23:56 |
00199604128TRLO1 |
|
4,618 |
75.10 |
XLON |
22-09-2026 |
08:29:28 |
00199604516TRLO1 |
|
4,992 |
75.18 |
XLON |
22-09-2026 |
08:29:49 |
00199604545TRLO1 |
|
4,609 |
75.08 |
XLON |
22-09-2026 |
08:30:25 |
00199604711TRLO1 |
|
65 |
75.04 |
XLON |
22-09-2026 |
08:31:18 |
00199604847TRLO1 |
|
4,890 |
75.14 |
XLON |
22-09-2026 |
08:33:05 |
00199605115TRLO1 |
|
5,004 |
75.10 |
XLON |
22-09-2026 |
08:37:58 |
00199605717TRLO1 |
|
914 |
75.06 |
XLON |
22-09-2026 |
08:38:23 |
00199605762TRLO1 |
|
4,368 |
75.06 |
XLON |
22-09-2026 |
08:38:23 |
00199605763TRLO1 |
|
100,000 |
75.14 |
XLON |
22-09-2026 |
08:38:52 |
00199605832TRLO1 |
|
5,125 |
75.06 |
XLON |
22-09-2026 |
08:39:59 |
00199605959TRLO1 |
|
5,129 |
75.28 |
XLON |
22-09-2026 |
08:44:02 |
00199606352TRLO1 |
|
4,573 |
75.28 |
XLON |
22-09-2026 |
08:45:54 |
00199606502TRLO1 |
|
4,909 |
75.26 |
XLON |
22-09-2026 |
08:47:40 |
00199606668TRLO1 |
|
5,097 |
75.20 |
XLON |
22-09-2026 |
08:50:15 |
00199606836TRLO1 |
|
4,683 |
75.14 |
XLON |
22-09-2026 |
08:50:31 |
00199606852TRLO1 |
|
4,858 |
75.10 |
XLON |
22-09-2026 |
08:52:38 |
00199607126TRLO1 |
|
4,768 |
75.20 |
XLON |
22-09-2026 |
08:55:36 |
00199607312TRLO1 |
|
5,418 |
75.16 |
XLON |
22-09-2026 |
08:58:07 |
00199607467TRLO1 |
|
5,123 |
75.20 |
XLON |
22-09-2026 |
09:00:28 |
00199607621TRLO1 |
|
4,763 |
75.38 |
XLON |
22-09-2026 |
09:06:46 |
00199608108TRLO1 |
|
4,883 |
75.36 |
XLON |
22-09-2026 |
09:10:15 |
00199608278TRLO1 |
|
5,022 |
75.24 |
XLON |
22-09-2026 |
09:13:40 |
00199608437TRLO1 |
|
5,306 |
75.22 |
XLON |
22-09-2026 |
09:15:31 |
00199608560TRLO1 |
|
5,154 |
75.22 |
XLON |
22-09-2026 |
09:19:45 |
00199608927TRLO1 |
|
4,728 |
75.22 |
XLON |
22-09-2026 |
09:28:46 |
00199609540TRLO1 |
|
4,114 |
75.22 |
XLON |
22-09-2026 |
09:32:51 |
00199610027TRLO1 |
|
1,287 |
75.22 |
XLON |
22-09-2026 |
09:32:51 |
00199610028TRLO1 |
|
1,000 |
75.26 |
XLON |
22-09-2026 |
09:37:51 |
00199610291TRLO1 |
|
478 |
75.26 |
XLON |
22-09-2026 |
09:38:45 |
00199610347TRLO1 |
|
4,888 |
75.32 |
XLON |
22-09-2026 |
09:39:24 |
00199610381TRLO1 |
|
4,558 |
75.60 |
XLON |
22-09-2026 |
09:41:51 |
00199610538TRLO1 |
|
5,210 |
75.54 |
XLON |
22-09-2026 |
09:42:04 |
00199610573TRLO1 |
|
5,117 |
75.82 |
XLON |
22-09-2026 |
09:44:37 |
00199610823TRLO1 |
|
4,852 |
76.20 |
XLON |
22-09-2026 |
09:49:46 |
00199611333TRLO1 |
|
4,955 |
76.36 |
XLON |
22-09-2026 |
09:51:24 |
00199611553TRLO1 |
|
4,679 |
76.32 |
XLON |
22-09-2026 |
09:51:46 |
00199611572TRLO1 |
|
4,682 |
76.30 |
XLON |
22-09-2026 |
09:52:45 |
00199611638TRLO1 |
|
4,487 |
76.24 |
XLON |
22-09-2026 |
09:53:07 |
00199611658TRLO1 |
|
5,337 |
76.26 |
XLON |
22-09-2026 |
09:55:07 |
00199611837TRLO1 |
|
4,511 |
76.28 |
XLON |
22-09-2026 |
09:55:44 |
00199611897TRLO1 |
|
5,254 |
76.32 |
XLON |
22-09-2026 |
09:56:22 |
00199611928TRLO1 |
|
5,234 |
76.32 |
XLON |
22-09-2026 |
09:57:05 |
00199612048TRLO1 |
|
5,261 |
76.24 |
XLON |
22-09-2026 |
09:57:34 |
00199612095TRLO1 |
|
4,510 |
76.20 |
XLON |
22-09-2026 |
09:58:31 |
00199612211TRLO1 |
|
4,770 |
76.26 |
XLON |
22-09-2026 |
10:01:40 |
00199612450TRLO1 |
|
5,097 |
76.30 |
XLON |
22-09-2026 |
10:02:50 |
00199612534TRLO1 |
|
5,398 |
76.18 |
XLON |
22-09-2026 |
10:03:56 |
00199612582TRLO1 |
|
5,141 |
76.12 |
XLON |
22-09-2026 |
10:04:09 |
00199612594TRLO1 |
|
4,711 |
76.06 |
XLON |
22-09-2026 |
10:05:47 |
00199612683TRLO1 |
|
5,194 |
76.04 |
XLON |
22-09-2026 |
10:07:25 |
00199612778TRLO1 |
|
4,695 |
76.00 |
XLON |
22-09-2026 |
10:07:54 |
00199612814TRLO1 |
|
4,632 |
75.98 |
XLON |
22-09-2026 |
10:09:00 |
00199612917TRLO1 |
|
5,161 |
75.92 |
XLON |
22-09-2026 |
10:09:05 |
00199612924TRLO1 |
|
5,100 |
75.94 |
XLON |
22-09-2026 |
10:09:14 |
00199612939TRLO1 |
|
5,136 |
75.98 |
XLON |
22-09-2026 |
10:11:32 |
00199613059TRLO1 |
|
4,474 |
75.94 |
XLON |
22-09-2026 |
10:11:58 |
00199613080TRLO1 |
|
2,191 |
75.88 |
XLON |
22-09-2026 |
10:14:22 |
00199613261TRLO1 |
|
1,163 |
75.88 |
XLON |
22-09-2026 |
10:14:22 |
00199613262TRLO1 |
|
1,325 |
75.88 |
XLON |
22-09-2026 |
10:14:40 |
00199613276TRLO1 |
|
5,403 |
76.02 |
XLON |
22-09-2026 |
10:16:50 |
00199613391TRLO1 |
|
2,560 |
76.02 |
XLON |
22-09-2026 |
10:18:36 |
00199613465TRLO1 |
|
2,793 |
76.02 |
XLON |
22-09-2026 |
10:18:36 |
00199613466TRLO1 |
|
4,908 |
76.12 |
XLON |
22-09-2026 |
10:21:39 |
00199613627TRLO1 |
|
5,043 |
76.04 |
XLON |
22-09-2026 |
10:23:29 |
00199613718TRLO1 |
|
1,994 |
76.00 |
XLON |
22-09-2026 |
10:25:19 |
00199613816TRLO1 |
|
4,473 |
76.12 |
XLON |
22-09-2026 |
10:28:37 |
00199614009TRLO1 |
|
4,613 |
76.02 |
XLON |
22-09-2026 |
10:31:40 |
00199614176TRLO1 |
|
3,838 |
76.16 |
XLON |
22-09-2026 |
10:39:15 |
00199614594TRLO1 |
|
1,379 |
76.16 |
XLON |
22-09-2026 |
10:39:15 |
00199614595TRLO1 |
|
4,800 |
76.42 |
XLON |
22-09-2026 |
10:44:26 |
00199615010TRLO1 |
|
4,853 |
76.32 |
XLON |
22-09-2026 |
10:46:03 |
00199615128TRLO1 |
|
4,950 |
76.32 |
XLON |
22-09-2026 |
10:47:31 |
00199615236TRLO1 |
|
3,296 |
76.38 |
XLON |
22-09-2026 |
10:50:26 |
00199615421TRLO1 |
|
1,901 |
76.38 |
XLON |
22-09-2026 |
10:50:26 |
00199615422TRLO1 |
|
3,906 |
76.36 |
XLON |
22-09-2026 |
10:51:31 |
00199615507TRLO1 |
|
574 |
76.36 |
XLON |
22-09-2026 |
10:51:31 |
00199615508TRLO1 |
|
4,860 |
76.28 |
XLON |
22-09-2026 |
10:51:55 |
00199615543TRLO1 |
|
5,360 |
76.32 |
XLON |
22-09-2026 |
10:52:14 |
00199615568TRLO1 |
|
5,104 |
76.30 |
XLON |
22-09-2026 |
10:52:19 |
00199615574TRLO1 |
|
4,499 |
76.48 |
XLON |
22-09-2026 |
10:52:56 |
00199615726TRLO1 |
|
5,248 |
76.44 |
XLON |
22-09-2026 |
10:53:01 |
00199615735TRLO1 |
|
3,784 |
76.46 |
XLON |
22-09-2026 |
10:53:27 |
00199615775TRLO1 |
|
1,281 |
76.46 |
XLON |
22-09-2026 |
10:53:27 |
00199615776TRLO1 |
|
4,957 |
76.44 |
XLON |
22-09-2026 |
10:53:29 |
00199615778TRLO1 |
|
5,141 |
76.40 |
XLON |
22-09-2026 |
10:54:26 |
00199615840TRLO1 |
|
5,313 |
76.40 |
XLON |
22-09-2026 |
10:55:22 |
00199615896TRLO1 |
|
5,207 |
76.52 |
XLON |
22-09-2026 |
10:56:29 |
00199615976TRLO1 |
|
4,508 |
76.44 |
XLON |
22-09-2026 |
10:56:31 |
00199615985TRLO1 |
|
4,624 |
76.42 |
XLON |
22-09-2026 |
10:56:36 |
00199615986TRLO1 |
|
4,466 |
76.42 |
XLON |
22-09-2026 |
10:56:43 |
00199615999TRLO1 |
|
4,622 |
76.38 |
XLON |
22-09-2026 |
10:57:05 |
00199616038TRLO1 |
|
4,570 |
76.44 |
XLON |
22-09-2026 |
11:00:50 |
00199616286TRLO1 |
|
4,930 |
76.42 |
XLON |
22-09-2026 |
11:01:16 |
00199616311TRLO1 |
|
1,301 |
76.80 |
XLON |
22-09-2026 |
11:03:16 |
00199616427TRLO1 |
|
4,082 |
76.80 |
XLON |
22-09-2026 |
11:03:16 |
00199616428TRLO1 |
|
5,222 |
76.90 |
XLON |
22-09-2026 |
11:04:03 |
00199616474TRLO1 |
|
5,104 |
76.86 |
XLON |
22-09-2026 |
11:04:16 |
00199616501TRLO1 |
|
5,072 |
76.88 |
XLON |
22-09-2026 |
11:05:23 |
00199616559TRLO1 |
|
4,507 |
76.80 |
XLON |
22-09-2026 |
11:05:52 |
00199616601TRLO1 |
|
2,374 |
76.82 |
XLON |
22-09-2026 |
11:08:35 |
00199616768TRLO1 |
|
2,080 |
76.82 |
XLON |
22-09-2026 |
11:08:35 |
00199616769TRLO1 |
|
3,843 |
76.74 |
XLON |
22-09-2026 |
11:09:57 |
00199616831TRLO1 |
|
680 |
76.74 |
XLON |
22-09-2026 |
11:09:57 |
00199616832TRLO1 |
|
4,973 |
76.72 |
XLON |
22-09-2026 |
11:10:34 |
00199616867TRLO1 |
|
4,521 |
76.74 |
XLON |
22-09-2026 |
11:12:52 |
00199617008TRLO1 |
|
5,152 |
76.70 |
XLON |
22-09-2026 |
11:13:40 |
00199617050TRLO1 |
|
4,679 |
76.74 |
XLON |
22-09-2026 |
11:15:55 |
00199617218TRLO1 |
|
5,412 |
76.68 |
XLON |
22-09-2026 |
11:18:18 |
00199617378TRLO1 |
|
1,175 |
76.66 |
XLON |
22-09-2026 |
11:19:03 |
00199617435TRLO1 |
|
3,915 |
76.66 |
XLON |
22-09-2026 |
11:19:03 |
00199617436TRLO1 |
|
4,784 |
76.62 |
XLON |
22-09-2026 |
11:20:25 |
00199617505TRLO1 |
|
5,271 |
76.68 |
XLON |
22-09-2026 |
11:25:11 |
00199617795TRLO1 |
|
5,139 |
76.66 |
XLON |
22-09-2026 |
11:27:26 |
00199617937TRLO1 |
|
4,472 |
76.74 |
XLON |
22-09-2026 |
11:29:05 |
00199618095TRLO1 |
|
5,305 |
76.66 |
XLON |
22-09-2026 |
11:30:37 |
00199618174TRLO1 |
|
1,758 |
76.58 |
XLON |
22-09-2026 |
11:32:08 |
00199618325TRLO1 |
|
827 |
76.58 |
XLON |
22-09-2026 |
11:32:08 |
00199618326TRLO1 |
|
2,221 |
76.58 |
XLON |
22-09-2026 |
11:32:08 |
00199618327TRLO1 |
|
5,303 |
76.62 |
XLON |
22-09-2026 |
11:37:14 |
00199618587TRLO1 |
|
5,235 |
76.66 |
XLON |
22-09-2026 |
11:39:14 |
00199618690TRLO1 |
|
5,370 |
76.64 |
XLON |
22-09-2026 |
11:41:05 |
00199618786TRLO1 |
|
4,600 |
76.62 |
XLON |
22-09-2026 |
11:44:45 |
00199618931TRLO1 |
|
4,516 |
76.60 |
XLON |
22-09-2026 |
11:46:35 |
00199619011TRLO1 |
|
85 |
76.70 |
XLON |
22-09-2026 |
11:53:36 |
00199619347TRLO1 |
|
4,624 |
76.80 |
XLON |
22-09-2026 |
11:55:07 |
00199619436TRLO1 |
|
5,101 |
76.82 |
XLON |
22-09-2026 |
11:55:22 |
00199619447TRLO1 |
|
4,474 |
76.80 |
XLON |
22-09-2026 |
11:57:22 |
00199619538TRLO1 |
|
5,097 |
76.86 |
XLON |
22-09-2026 |
11:59:50 |
00199619643TRLO1 |
|
4,682 |
76.88 |
XLON |
22-09-2026 |
12:03:23 |
00199619818TRLO1 |
|
3,540 |
76.90 |
XLON |
22-09-2026 |
12:04:14 |
00199619873TRLO1 |
|
1,186 |
76.90 |
XLON |
22-09-2026 |
12:04:14 |
00199619874TRLO1 |
|
602 |
76.88 |
XLON |
22-09-2026 |
12:05:50 |
00199619928TRLO1 |
|
3,869 |
76.88 |
XLON |
22-09-2026 |
12:05:50 |
00199619929TRLO1 |
|
5,322 |
76.92 |
XLON |
22-09-2026 |
12:06:00 |
00199619937TRLO1 |
|
51 |
76.92 |
XLON |
22-09-2026 |
12:06:00 |
00199619938TRLO1 |
|
5,406 |
77.02 |
XLON |
22-09-2026 |
12:06:33 |
00199619953TRLO1 |
|
1,197 |
77.00 |
XLON |
22-09-2026 |
12:06:38 |
00199619959TRLO1 |
|
3,765 |
77.00 |
XLON |
22-09-2026 |
12:09:01 |
00199620071TRLO1 |
|
2,627 |
76.88 |
XLON |
22-09-2026 |
12:09:20 |
00199620086TRLO1 |
|
63 |
76.88 |
XLON |
22-09-2026 |
12:09:20 |
00199620087TRLO1 |
|
3 |
76.88 |
XLON |
22-09-2026 |
12:09:20 |
00199620088TRLO1 |
|
2,404 |
76.88 |
XLON |
22-09-2026 |
12:09:20 |
00199620089TRLO1 |
|
2,019 |
76.84 |
XLON |
22-09-2026 |
12:09:25 |
00199620104TRLO1 |
|
3,154 |
76.84 |
XLON |
22-09-2026 |
12:09:25 |
00199620105TRLO1 |
|
5,289 |
76.84 |
XLON |
22-09-2026 |
12:09:31 |
00199620111TRLO1 |
|
4,714 |
76.96 |
XLON |
22-09-2026 |
12:09:37 |
00199620115TRLO1 |
|
5,132 |
77.00 |
XLON |
22-09-2026 |
12:09:38 |
00199620116TRLO1 |
|
4,051 |
76.94 |
XLON |
22-09-2026 |
12:10:21 |
00199620152TRLO1 |
|
467 |
76.94 |
XLON |
22-09-2026 |
12:10:21 |
00199620153TRLO1 |
|
5,236 |
77.00 |
XLON |
22-09-2026 |
12:11:02 |
00199620202TRLO1 |
|
4,623 |
76.98 |
XLON |
22-09-2026 |
12:11:07 |
00199620209TRLO1 |
|
5,302 |
76.94 |
XLON |
22-09-2026 |
12:12:32 |
00199620291TRLO1 |
|
5,200 |
76.90 |
XLON |
22-09-2026 |
12:12:34 |
00199620293TRLO1 |
|
4,692 |
76.86 |
XLON |
22-09-2026 |
12:12:56 |
00199620316TRLO1 |
|
4,690 |
76.86 |
XLON |
22-09-2026 |
12:13:49 |
00199620361TRLO1 |
|
5,227 |
76.94 |
XLON |
22-09-2026 |
12:17:29 |
00199620643TRLO1 |
|
4,514 |
76.90 |
XLON |
22-09-2026 |
12:18:00 |
00199620683TRLO1 |
|
5,398 |
76.86 |
XLON |
22-09-2026 |
12:19:20 |
00199620748TRLO1 |
|
5,189 |
76.78 |
XLON |
22-09-2026 |
12:19:33 |
00199620763TRLO1 |
|
472 |
76.92 |
XLON |
22-09-2026 |
12:20:33 |
00199620814TRLO1 |
|
5,315 |
77.02 |
XLON |
22-09-2026 |
12:25:28 |
00199621138TRLO1 |
|
4,753 |
77.40 |
XLON |
22-09-2026 |
12:29:37 |
00199621407TRLO1 |
|
5,365 |
77.34 |
XLON |
22-09-2026 |
12:31:00 |
00199621498TRLO1 |
|
4,525 |
77.32 |
XLON |
22-09-2026 |
12:31:11 |
00199621506TRLO1 |
|
5,195 |
77.32 |
XLON |
22-09-2026 |
12:32:27 |
00199621552TRLO1 |
|
5,304 |
77.24 |
XLON |
22-09-2026 |
12:34:25 |
00199621658TRLO1 |
|
5,229 |
77.26 |
XLON |
22-09-2026 |
12:36:34 |
00199621750TRLO1 |
|
1,776 |
77.20 |
XLON |
22-09-2026 |
12:37:50 |
00199621809TRLO1 |
|
4,729 |
77.32 |
XLON |
22-09-2026 |
12:38:51 |
00199621846TRLO1 |
|
5,105 |
77.30 |
XLON |
22-09-2026 |
12:40:10 |
00199621904TRLO1 |
|
4,794 |
77.34 |
XLON |
22-09-2026 |
12:42:17 |
00199621980TRLO1 |
|
5,122 |
77.38 |
XLON |
22-09-2026 |
12:43:06 |
00199622020TRLO1 |
|
5,368 |
77.36 |
XLON |
22-09-2026 |
12:43:18 |
00199622027TRLO1 |
|
4,521 |
77.42 |
XLON |
22-09-2026 |
12:46:03 |
00199622148TRLO1 |
|
5,250 |
77.40 |
XLON |
22-09-2026 |
12:46:11 |
00199622159TRLO1 |
|
4,791 |
77.32 |
XLON |
22-09-2026 |
12:49:28 |
00199622276TRLO1 |
|
3,184 |
77.34 |
XLON |
22-09-2026 |
12:50:12 |
00199622307TRLO1 |
|
2,032 |
77.34 |
XLON |
22-09-2026 |
12:50:43 |
00199622340TRLO1 |
|
4,991 |
77.30 |
XLON |
22-09-2026 |
12:51:52 |
00199622399TRLO1 |
|
4,968 |
77.46 |
XLON |
22-09-2026 |
12:57:21 |
00199622650TRLO1 |
|
4,640 |
77.44 |
XLON |
22-09-2026 |
12:57:51 |
00199622668TRLO1 |
|
5,347 |
77.46 |
XLON |
22-09-2026 |
12:58:14 |
00199622679TRLO1 |
|
4,177 |
77.48 |
XLON |
22-09-2026 |
12:58:33 |
00199622695TRLO1 |
|
945 |
77.48 |
XLON |
22-09-2026 |
12:58:33 |
00199622696TRLO1 |
|
5,006 |
77.52 |
XLON |
22-09-2026 |
12:58:50 |
00199622703TRLO1 |
|
4,595 |
77.48 |
XLON |
22-09-2026 |
12:59:07 |
00199622710TRLO1 |
|
5,007 |
77.46 |
XLON |
22-09-2026 |
12:59:08 |
00199622711TRLO1 |
|
5,038 |
77.46 |
XLON |
22-09-2026 |
12:59:32 |
00199622727TRLO1 |
|
4,534 |
77.42 |
XLON |
22-09-2026 |
13:01:01 |
00199622794TRLO1 |
|
2,683 |
77.52 |
XLON |
22-09-2026 |
13:03:05 |
00199622912TRLO1 |
|
1,954 |
77.52 |
XLON |
22-09-2026 |
13:03:05 |
00199622913TRLO1 |
|
5,173 |
77.54 |
XLON |
22-09-2026 |
13:04:25 |
00199622985TRLO1 |
|
102 |
77.60 |
XLON |
22-09-2026 |
13:05:31 |
00199623040TRLO1 |
|
5,271 |
77.60 |
XLON |
22-09-2026 |
13:05:31 |
00199623041TRLO1 |
|
5,265 |
77.62 |
XLON |
22-09-2026 |
13:09:04 |
00199623170TRLO1 |
|
2,731 |
77.58 |
XLON |
22-09-2026 |
13:09:49 |
00199623209TRLO1 |
|
2,229 |
77.58 |
XLON |
22-09-2026 |
13:09:49 |
00199623210TRLO1 |
|
4,820 |
77.78 |
XLON |
22-09-2026 |
13:12:29 |
00199623339TRLO1 |
|
4,892 |
77.66 |
XLON |
22-09-2026 |
13:12:41 |
00199623344TRLO1 |
|
5,169 |
77.62 |
XLON |
22-09-2026 |
13:14:41 |
00199623397TRLO1 |
|
4,471 |
77.66 |
XLON |
22-09-2026 |
13:17:04 |
00199623604TRLO1 |
|
4,522 |
77.66 |
XLON |
22-09-2026 |
13:21:19 |
00199623804TRLO1 |
|
1,875 |
77.64 |
XLON |
22-09-2026 |
13:22:45 |
00199623865TRLO1 |
|
3,497 |
77.64 |
XLON |
22-09-2026 |
13:24:03 |
00199623935TRLO1 |
|
1,625 |
77.62 |
XLON |
22-09-2026 |
13:25:26 |
00199624009TRLO1 |
|
3,487 |
77.62 |
XLON |
22-09-2026 |
13:25:26 |
00199624010TRLO1 |
|
4,702 |
77.62 |
XLON |
22-09-2026 |
13:29:52 |
00199624206TRLO1 |
|
5,148 |
77.86 |
XLON |
22-09-2026 |
13:36:15 |
00199624515TRLO1 |
|
4,710 |
77.78 |
XLON |
22-09-2026 |
13:37:01 |
00199624552TRLO1 |
|
4,781 |
77.80 |
XLON |
22-09-2026 |
13:37:05 |
00199624567TRLO1 |
|
5,345 |
77.78 |
XLON |
22-09-2026 |
13:37:49 |
00199624622TRLO1 |
|
4,529 |
77.76 |
XLON |
22-09-2026 |
13:37:51 |
00199624626TRLO1 |
|
884 |
77.72 |
XLON |
22-09-2026 |
13:39:12 |
00199624681TRLO1 |
|
4,437 |
77.72 |
XLON |
22-09-2026 |
13:39:12 |
00199624682TRLO1 |
|
4,597 |
77.68 |
XLON |
22-09-2026 |
13:41:13 |
00199624797TRLO1 |
|
2,647 |
77.72 |
XLON |
22-09-2026 |
13:45:11 |
00199624978TRLO1 |
|
2,693 |
77.72 |
XLON |
22-09-2026 |
13:45:11 |
00199624979TRLO1 |
|
4,673 |
77.70 |
XLON |
22-09-2026 |
13:45:17 |
00199624992TRLO1 |
|
4,906 |
77.68 |
XLON |
22-09-2026 |
13:47:05 |
00199625087TRLO1 |
|
4,479 |
77.76 |
XLON |
22-09-2026 |
13:50:25 |
00199625252TRLO1 |
|
5,214 |
77.84 |
XLON |
22-09-2026 |
13:52:08 |
00199625364TRLO1 |
|
4,436 |
77.74 |
XLON |
22-09-2026 |
13:52:19 |
00199625369TRLO1 |
|
4,592 |
77.98 |
XLON |
22-09-2026 |
13:58:43 |
00199625636TRLO1 |
|
5,123 |
78.16 |
XLON |
22-09-2026 |
14:03:50 |
00199625939TRLO1 |
|
4,576 |
78.10 |
XLON |
22-09-2026 |
14:04:08 |
00199625951TRLO1 |
|
4,535 |
78.10 |
XLON |
22-09-2026 |
14:05:04 |
00199626009TRLO1 |
|
3,505 |
78.04 |
XLON |
22-09-2026 |
14:06:33 |
00199626140TRLO1 |
|
1,649 |
78.04 |
XLON |
22-09-2026 |
14:06:33 |
00199626141TRLO1 |
|
5,364 |
78.20 |
XLON |
22-09-2026 |
14:10:08 |
00199626334TRLO1 |
|
1,960 |
78.22 |
XLON |
22-09-2026 |
14:10:17 |
00199626344TRLO1 |
|
2,836 |
78.22 |
XLON |
22-09-2026 |
14:10:17 |
00199626345TRLO1 |
|
5,138 |
78.54 |
XLON |
22-09-2026 |
14:18:50 |
00199627033TRLO1 |
|
4,669 |
78.56 |
XLON |
22-09-2026 |
14:23:09 |
00199627275TRLO1 |
|
4,516 |
78.52 |
XLON |
22-09-2026 |
14:23:19 |
00199627286TRLO1 |
|
4,950 |
78.44 |
XLON |
22-09-2026 |
14:23:45 |
00199627324TRLO1 |
|
4,544 |
78.44 |
XLON |
22-09-2026 |
14:25:24 |
00199627478TRLO1 |
|
5,325 |
78.48 |
XLON |
22-09-2026 |
14:27:26 |
00199627584TRLO1 |
|
5,309 |
78.46 |
XLON |
22-09-2026 |
14:27:43 |
00199627632TRLO1 |
|
4,504 |
78.42 |
XLON |
22-09-2026 |
14:28:02 |
00199627664TRLO1 |
|
5,012 |
78.42 |
XLON |
22-09-2026 |
14:28:08 |
00199627673TRLO1 |
|
4,736 |
78.34 |
XLON |
22-09-2026 |
14:29:26 |
00199627728TRLO1 |
|
5,247 |
78.28 |
XLON |
22-09-2026 |
14:30:06 |
00199628215TRLO1 |
|
5,374 |
78.28 |
XLON |
22-09-2026 |
14:30:13 |
00199628407TRLO1 |
|
5,389 |
78.28 |
XLON |
22-09-2026 |
14:30:21 |
00199628867TRLO1 |
|
4,630 |
78.24 |
XLON |
22-09-2026 |
14:30:58 |
00199628947TRLO1 |
|
5,294 |
78.26 |
XLON |
22-09-2026 |
14:31:05 |
00199628968TRLO1 |
|
4,725 |
78.30 |
XLON |
22-09-2026 |
14:32:04 |
00199629123TRLO1 |
|
5,119 |
78.24 |
XLON |
22-09-2026 |
14:32:10 |
00199629135TRLO1 |
|
4,999 |
78.28 |
XLON |
22-09-2026 |
14:32:41 |
00199629176TRLO1 |
|
1,688 |
78.24 |
XLON |
22-09-2026 |
14:33:19 |
00199629227TRLO1 |
|
3,224 |
78.24 |
XLON |
22-09-2026 |
14:33:19 |
00199629228TRLO1 |
|
5,169 |
78.28 |
XLON |
22-09-2026 |
14:34:21 |
00199629465TRLO1 |
|
4,837 |
78.24 |
XLON |
22-09-2026 |
14:35:10 |
00199629621TRLO1 |
|
4,530 |
78.26 |
XLON |
22-09-2026 |
14:37:12 |
00199630058TRLO1 |
|
4,613 |
78.48 |
XLON |
22-09-2026 |
14:39:59 |
00199630700TRLO1 |
|
4,908 |
78.46 |
XLON |
22-09-2026 |
14:40:08 |
00199630726TRLO1 |
|
4,483 |
78.46 |
XLON |
22-09-2026 |
14:40:10 |
00199630733TRLO1 |
|
4,733 |
78.54 |
XLON |
22-09-2026 |
14:41:11 |
00199631140TRLO1 |
|
666 |
78.46 |
XLON |
22-09-2026 |
14:41:13 |
00199631149TRLO1 |
|
3,817 |
78.46 |
XLON |
22-09-2026 |
14:41:13 |
00199631150TRLO1 |
|
4,658 |
78.42 |
XLON |
22-09-2026 |
14:41:21 |
00199631177TRLO1 |
|
4,697 |
78.40 |
XLON |
22-09-2026 |
14:42:06 |
00199631292TRLO1 |
|
4,576 |
78.36 |
XLON |
22-09-2026 |
14:42:15 |
00199631305TRLO1 |
|
5,250 |
78.62 |
XLON |
22-09-2026 |
14:43:35 |
00199631565TRLO1 |
|
1,548 |
78.66 |
XLON |
22-09-2026 |
14:43:51 |
00199631604TRLO1 |
|
2,914 |
78.66 |
XLON |
22-09-2026 |
14:43:51 |
00199631605TRLO1 |
|
4,469 |
78.72 |
XLON |
22-09-2026 |
14:44:15 |
00199631675TRLO1 |
|
4,665 |
78.74 |
XLON |
22-09-2026 |
14:44:18 |
00199631681TRLO1 |
|
2,412 |
78.78 |
XLON |
22-09-2026 |
14:44:48 |
00199631816TRLO1 |
|
2,767 |
78.78 |
XLON |
22-09-2026 |
14:44:48 |
00199631817TRLO1 |
|
4,789 |
78.76 |
XLON |
22-09-2026 |
14:45:00 |
00199631834TRLO1 |
|
4,596 |
78.74 |
XLON |
22-09-2026 |
14:45:58 |
00199631940TRLO1 |
|
4,768 |
78.68 |
XLON |
22-09-2026 |
14:46:33 |
00199632006TRLO1 |
|
4,971 |
78.70 |
XLON |
22-09-2026 |
14:47:14 |
00199632066TRLO1 |
|
2,076 |
78.74 |
XLON |
22-09-2026 |
14:48:02 |
00199632222TRLO1 |
|
3,040 |
78.74 |
XLON |
22-09-2026 |
14:48:02 |
00199632223TRLO1 |
|
5,410 |
78.74 |
XLON |
22-09-2026 |
14:48:10 |
00199632234TRLO1 |
|
5,398 |
78.72 |
XLON |
22-09-2026 |
14:48:19 |
00199632288TRLO1 |
|
4,566 |
78.74 |
XLON |
22-09-2026 |
14:48:32 |
00199632333TRLO1 |
|
4,677 |
78.80 |
XLON |
22-09-2026 |
14:49:31 |
00199632421TRLO1 |
|
4,765 |
78.82 |
XLON |
22-09-2026 |
14:49:54 |
00199632473TRLO1 |
|
5,096 |
78.82 |
XLON |
22-09-2026 |
14:50:02 |
00199632492TRLO1 |
|
4,518 |
78.90 |
XLON |
22-09-2026 |
14:51:09 |
00199632646TRLO1 |
|
4,828 |
78.84 |
XLON |
22-09-2026 |
14:51:58 |
00199632782TRLO1 |
|
4,916 |
78.84 |
XLON |
22-09-2026 |
14:52:13 |
00199632837TRLO1 |
|
4,565 |
78.90 |
XLON |
22-09-2026 |
14:55:00 |
00199633205TRLO1 |
|
5,383 |
78.96 |
XLON |
22-09-2026 |
14:55:21 |
00199633235TRLO1 |
|
5,318 |
78.96 |
XLON |
22-09-2026 |
14:55:30 |
00199633247TRLO1 |
|
4,790 |
78.94 |
XLON |
22-09-2026 |
14:55:34 |
00199633256TRLO1 |
|
4,752 |
78.92 |
XLON |
22-09-2026 |
14:57:05 |
00199633405TRLO1 |
|
4,959 |
78.88 |
XLON |
22-09-2026 |
14:57:06 |
00199633407TRLO1 |
|
4,838 |
78.86 |
XLON |
22-09-2026 |
14:58:59 |
00199633708TRLO1 |
|
4,957 |
78.84 |
XLON |
22-09-2026 |
14:59:05 |
00199633723TRLO1 |
|
4,761 |
78.92 |
XLON |
22-09-2026 |
14:59:25 |
00199633780TRLO1 |
|
4,442 |
78.98 |
XLON |
22-09-2026 |
14:59:39 |
00199633804TRLO1 |
|
4,945 |
78.90 |
XLON |
22-09-2026 |
15:00:01 |
00199633842TRLO1 |
|
4,905 |
78.90 |
XLON |
22-09-2026 |
15:00:23 |
00199633877TRLO1 |
|
4,942 |
78.84 |
XLON |
22-09-2026 |
15:00:36 |
00199633900TRLO1 |
|
7 |
78.74 |
XLON |
22-09-2026 |
15:00:46 |
00199633915TRLO1 |
|
4,943 |
78.74 |
XLON |
22-09-2026 |
15:00:46 |
00199633916TRLO1 |
|
53 |
78.84 |
XLON |
22-09-2026 |
15:01:55 |
00199634080TRLO1 |
|
3,000 |
78.96 |
XLON |
22-09-2026 |
15:02:39 |
00199634216TRLO1 |
|
2,109 |
78.96 |
XLON |
22-09-2026 |
15:02:51 |
00199634237TRLO1 |
|
1,382 |
79.00 |
XLON |
22-09-2026 |
15:02:58 |
00199634252TRLO1 |
|
5,367 |
79.04 |
XLON |
22-09-2026 |
15:03:40 |
00199634310TRLO1 |
|
980 |
78.98 |
XLON |
22-09-2026 |
15:03:42 |
00199634312TRLO1 |
|
4,240 |
78.98 |
XLON |
22-09-2026 |
15:03:42 |
00199634313TRLO1 |
|
2,048 |
78.96 |
XLON |
22-09-2026 |
15:03:52 |
00199634321TRLO1 |
|
2,706 |
78.96 |
XLON |
22-09-2026 |
15:03:52 |
00199634322TRLO1 |
|
420 |
78.92 |
XLON |
22-09-2026 |
15:04:35 |
00199634446TRLO1 |
|
4,302 |
78.92 |
XLON |
22-09-2026 |
15:04:35 |
00199634447TRLO1 |
|
122 |
78.92 |
XLON |
22-09-2026 |
15:04:35 |
00199634448TRLO1 |
|
4,608 |
78.86 |
XLON |
22-09-2026 |
15:04:56 |
00199634486TRLO1 |
|
5,095 |
78.80 |
XLON |
22-09-2026 |
15:06:32 |
00199634721TRLO1 |
|
4,703 |
78.78 |
XLON |
22-09-2026 |
15:07:29 |
00199634833TRLO1 |
|
5,412 |
78.74 |
XLON |
22-09-2026 |
15:07:48 |
00199634873TRLO1 |
|
5,040 |
78.72 |
XLON |
22-09-2026 |
15:08:02 |
00199634897TRLO1 |
|
4,616 |
78.64 |
XLON |
22-09-2026 |
15:08:27 |
00199634940TRLO1 |
|
4,656 |
78.76 |
XLON |
22-09-2026 |
15:08:49 |
00199635034TRLO1 |
|
5,061 |
78.76 |
XLON |
22-09-2026 |
15:09:24 |
00199635101TRLO1 |
|
4,773 |
78.72 |
XLON |
22-09-2026 |
15:09:45 |
00199635159TRLO1 |
|
5,052 |
78.86 |
XLON |
22-09-2026 |
15:10:59 |
00199635301TRLO1 |
|
4,839 |
78.96 |
XLON |
22-09-2026 |
15:12:40 |
00199635528TRLO1 |
|
5,395 |
78.98 |
XLON |
22-09-2026 |
15:13:10 |
00199635577TRLO1 |
|
1,079 |
79.06 |
XLON |
22-09-2026 |
15:13:37 |
00199635639TRLO1 |
|
912 |
79.06 |
XLON |
22-09-2026 |
15:13:37 |
00199635640TRLO1 |
|
2,623 |
79.06 |
XLON |
22-09-2026 |
15:13:37 |
00199635641TRLO1 |
|
825 |
79.06 |
XLON |
22-09-2026 |
15:13:38 |
00199635646TRLO1 |
|
5,185 |
79.08 |
XLON |
22-09-2026 |
15:13:46 |
00199635670TRLO1 |
|
550 |
79.12 |
XLON |
22-09-2026 |
15:15:32 |
00199635950TRLO1 |
|
4,028 |
79.12 |
XLON |
22-09-2026 |
15:15:32 |
00199635951TRLO1 |
|
540 |
79.12 |
XLON |
22-09-2026 |
15:15:32 |
00199635952TRLO1 |
|
4,664 |
79.12 |
XLON |
22-09-2026 |
15:16:03 |
00199636037TRLO1 |
|
4,662 |
79.02 |
XLON |
22-09-2026 |
15:16:06 |
00199636042TRLO1 |
|
5,259 |
79.06 |
XLON |
22-09-2026 |
15:16:57 |
00199636143TRLO1 |
|
4,645 |
79.04 |
XLON |
22-09-2026 |
15:17:02 |
00199636153TRLO1 |
|
4,835 |
79.00 |
XLON |
22-09-2026 |
15:17:12 |
00199636181TRLO1 |
|
4,845 |
78.92 |
XLON |
22-09-2026 |
15:17:36 |
00199636224TRLO1 |
|
552 |
78.90 |
XLON |
22-09-2026 |
15:19:22 |
00199636369TRLO1 |
|
174 |
78.90 |
XLON |
22-09-2026 |
15:19:22 |
00199636370TRLO1 |
|
4,272 |
78.90 |
XLON |
22-09-2026 |
15:19:45 |
00199636420TRLO1 |
|
4,561 |
79.04 |
XLON |
22-09-2026 |
15:21:45 |
00199636607TRLO1 |
|
4,515 |
79.02 |
XLON |
22-09-2026 |
15:23:03 |
00199636745TRLO1 |
|
1,225 |
79.02 |
XLON |
22-09-2026 |
15:25:00 |
00199637048TRLO1 |
|
3,581 |
79.02 |
XLON |
22-09-2026 |
15:25:32 |
00199637117TRLO1 |
|
3,902 |
79.00 |
XLON |
22-09-2026 |
15:25:45 |
00199637147TRLO1 |
|
584 |
79.00 |
XLON |
22-09-2026 |
15:25:45 |
00199637148TRLO1 |
|
5,399 |
79.02 |
XLON |
22-09-2026 |
15:26:18 |
00199637256TRLO1 |
|
1,507 |
78.96 |
XLON |
22-09-2026 |
15:26:37 |
00199637301TRLO1 |
|
1,842 |
78.96 |
XLON |
22-09-2026 |
15:26:37 |
00199637302TRLO1 |
|
1,086 |
78.96 |
XLON |
22-09-2026 |
15:26:37 |
00199637303TRLO1 |
|
4,660 |
79.00 |
XLON |
22-09-2026 |
15:27:20 |
00199637405TRLO1 |
|
4,528 |
78.98 |
XLON |
22-09-2026 |
15:27:33 |
00199637429TRLO1 |
|
5,157 |
78.98 |
XLON |
22-09-2026 |
15:28:00 |
00199637505TRLO1 |
|
5,338 |
78.98 |
XLON |
22-09-2026 |
15:28:14 |
00199637579TRLO1 |
|
4,463 |
78.96 |
XLON |
22-09-2026 |
15:28:49 |
00199637635TRLO1 |
|
4,859 |
79.00 |
XLON |
22-09-2026 |
15:30:20 |
00199637813TRLO1 |
|
5,353 |
78.94 |
XLON |
22-09-2026 |
15:30:27 |
00199637844TRLO1 |
|
2,516 |
78.96 |
XLON |
22-09-2026 |
15:30:35 |
00199637863TRLO1 |
|
2,497 |
78.96 |
XLON |
22-09-2026 |
15:30:35 |
00199637864TRLO1 |
|
1,529 |
78.90 |
XLON |
22-09-2026 |
15:33:53 |
00199638274TRLO1 |
|
3,585 |
78.90 |
XLON |
22-09-2026 |
15:33:53 |
00199638275TRLO1 |
|
4,609 |
78.92 |
XLON |
22-09-2026 |
15:34:24 |
00199638339TRLO1 |
|
4,508 |
79.08 |
XLON |
22-09-2026 |
15:38:52 |
00199638799TRLO1 |
|
5,066 |
79.14 |
XLON |
22-09-2026 |
15:39:12 |
00199638822TRLO1 |
|
5,254 |
79.12 |
XLON |
22-09-2026 |
15:39:16 |
00199638829TRLO1 |
|
4,778 |
79.10 |
XLON |
22-09-2026 |
15:39:25 |
00199638866TRLO1 |
|
1,750 |
79.06 |
XLON |
22-09-2026 |
15:39:29 |
00199638876TRLO1 |
|
3,127 |
79.06 |
XLON |
22-09-2026 |
15:39:29 |
00199638877TRLO1 |
|
23 |
79.06 |
XLON |
22-09-2026 |
15:39:29 |
00199638878TRLO1 |
|
620 |
79.08 |
XLON |
22-09-2026 |
15:40:02 |
00199638952TRLO1 |
|
252 |
79.08 |
XLON |
22-09-2026 |
15:40:02 |
00199638953TRLO1 |
|
3,926 |
79.08 |
XLON |
22-09-2026 |
15:40:02 |
00199638954TRLO1 |
|
5,197 |
79.00 |
XLON |
22-09-2026 |
15:40:23 |
00199639012TRLO1 |
|
3,656 |
78.98 |
XLON |
22-09-2026 |
15:40:49 |
00199639068TRLO1 |
|
991 |
78.98 |
XLON |
22-09-2026 |
15:40:49 |
00199639069TRLO1 |
|
5,007 |
78.98 |
XLON |
22-09-2026 |
15:41:19 |
00199639107TRLO1 |
|
1,028 |
78.94 |
XLON |
22-09-2026 |
15:41:28 |
00199639130TRLO1 |
|
4,210 |
78.94 |
XLON |
22-09-2026 |
15:41:38 |
00199639148TRLO1 |
|
4,578 |
78.88 |
XLON |
22-09-2026 |
15:42:07 |
00199639231TRLO1 |
|
4,949 |
78.86 |
XLON |
22-09-2026 |
15:43:06 |
00199639319TRLO1 |
|
4,932 |
78.86 |
XLON |
22-09-2026 |
15:44:32 |
00199639477TRLO1 |
|
5,236 |
78.86 |
XLON |
22-09-2026 |
15:44:40 |
00199639494TRLO1 |
|
5,286 |
78.96 |
XLON |
22-09-2026 |
15:45:11 |
00199639528TRLO1 |
|
4,240 |
78.94 |
XLON |
22-09-2026 |
15:45:35 |
00199639553TRLO1 |
|
596 |
78.94 |
XLON |
22-09-2026 |
15:45:35 |
00199639554TRLO1 |
|
5,314 |
78.86 |
XLON |
22-09-2026 |
15:45:38 |
00199639561TRLO1 |
|
5,369 |
78.92 |
XLON |
22-09-2026 |
15:45:52 |
00199639597TRLO1 |
|
5,364 |
78.94 |
XLON |
22-09-2026 |
15:45:58 |
00199639615TRLO1 |
|
4,749 |
78.96 |
XLON |
22-09-2026 |
15:46:03 |
00199639625TRLO1 |
|
4,731 |
79.06 |
XLON |
22-09-2026 |
15:46:35 |
00199639680TRLO1 |
|
4,994 |
79.08 |
XLON |
22-09-2026 |
15:46:58 |
00199639711TRLO1 |
|
5,303 |
79.14 |
XLON |
22-09-2026 |
15:47:09 |
00199639729TRLO1 |
|
5,159 |
79.14 |
XLON |
22-09-2026 |
15:47:36 |
00199639833TRLO1 |
|
4,922 |
79.08 |
XLON |
22-09-2026 |
15:48:08 |
00199639883TRLO1 |
|
290 |
79.14 |
XLON |
22-09-2026 |
15:48:44 |
00199639937TRLO1 |
|
4,286 |
79.14 |
XLON |
22-09-2026 |
15:48:49 |
00199639946TRLO1 |
|
5,082 |
79.12 |
XLON |
22-09-2026 |
15:50:16 |
00199640086TRLO1 |
|
4,816 |
79.10 |
XLON |
22-09-2026 |
15:50:30 |
00199640126TRLO1 |
|
5,364 |
79.12 |
XLON |
22-09-2026 |
15:51:25 |
00199640209TRLO1 |
|
4,840 |
79.08 |
XLON |
22-09-2026 |
15:51:46 |
00199640268TRLO1 |
|
4,845 |
79.02 |
XLON |
22-09-2026 |
15:51:55 |
00199640289TRLO1 |
|
4,576 |
78.94 |
XLON |
22-09-2026 |
15:52:07 |
00199640340TRLO1 |
|
5,043 |
78.94 |
XLON |
22-09-2026 |
15:52:20 |
00199640373TRLO1 |
|
5,087 |
78.92 |
XLON |
22-09-2026 |
15:52:32 |
00199640401TRLO1 |
|
4,769 |
78.98 |
XLON |
22-09-2026 |
15:55:22 |
00199640771TRLO1 |
|
4,796 |
79.06 |
XLON |
22-09-2026 |
15:56:13 |
00199640972TRLO1 |
|
4,891 |
79.12 |
XLON |
22-09-2026 |
15:58:35 |
00199641246TRLO1 |
|
4,648 |
79.04 |
XLON |
22-09-2026 |
15:59:20 |
00199641337TRLO1 |
|
4,570 |
79.06 |
XLON |
22-09-2026 |
15:59:51 |
00199641414TRLO1 |
|
3,016 |
79.00 |
XLON |
22-09-2026 |
15:59:54 |
00199641445TRLO1 |
|
5,265 |
79.08 |
XLON |
22-09-2026 |
16:00:29 |
00199641525TRLO1 |
|
4,477 |
79.06 |
XLON |
22-09-2026 |
16:00:39 |
00199641544TRLO1 |
|
3,855 |
79.02 |
XLON |
22-09-2026 |
16:01:09 |
00199641618TRLO1 |
|
795 |
79.02 |
XLON |
22-09-2026 |
16:01:09 |
00199641619TRLO1 |
|
4,859 |
79.00 |
XLON |
22-09-2026 |
16:02:02 |
00199641775TRLO1 |
|
5,334 |
79.00 |
XLON |
22-09-2026 |
16:02:12 |
00199641798TRLO1 |
|
2,994 |
79.00 |
XLON |
22-09-2026 |
16:02:24 |
00199641816TRLO1 |
|
1,848 |
79.00 |
XLON |
22-09-2026 |
16:02:24 |
00199641817TRLO1 |
|
4,591 |
79.00 |
XLON |
22-09-2026 |
16:02:31 |
00199641826TRLO1 |
|
4,466 |
78.98 |
XLON |
22-09-2026 |
16:04:22 |
00199642070TRLO1 |
|
4,847 |
78.88 |
XLON |
22-09-2026 |
16:04:24 |
00199642082TRLO1 |
|
2,979 |
78.94 |
XLON |
22-09-2026 |
16:04:35 |
00199642126TRLO1 |
|
2,196 |
78.94 |
XLON |
22-09-2026 |
16:04:35 |
00199642127TRLO1 |
|
5,340 |
78.96 |
XLON |
22-09-2026 |
16:04:44 |
00199642149TRLO1 |
|
4,861 |
78.98 |
XLON |
22-09-2026 |
16:04:55 |
00199642186TRLO1 |
|
4,474 |
78.96 |
XLON |
22-09-2026 |
16:05:12 |
00199642217TRLO1 |
|
4,476 |
79.02 |
XLON |
22-09-2026 |
16:06:53 |
00199642392TRLO1 |
|
4,830 |
79.10 |
XLON |
22-09-2026 |
16:07:25 |
00199642472TRLO1 |
|
4,929 |
79.04 |
XLON |
22-09-2026 |
16:08:25 |
00199642584TRLO1 |
|
4,690 |
78.94 |
XLON |
22-09-2026 |
16:08:26 |
00199642586TRLO1 |
|
1,882 |
78.98 |
XLON |
22-09-2026 |
16:08:52 |
00199642621TRLO1 |
|
2,584 |
78.98 |
XLON |
22-09-2026 |
16:08:52 |
00199642622TRLO1 |
|
222 |
78.98 |
XLON |
22-09-2026 |
16:08:52 |
00199642623TRLO1 |
|
5,239 |
78.96 |
XLON |
22-09-2026 |
16:09:01 |
00199642630TRLO1 |
|
4,475 |
79.00 |
XLON |
22-09-2026 |
16:09:41 |
00199642706TRLO1 |
|
4,639 |
78.98 |
XLON |
22-09-2026 |
16:10:46 |
00199642863TRLO1 |
|
5,186 |
78.96 |
XLON |
22-09-2026 |
16:11:22 |
00199642953TRLO1 |
|
5,105 |
78.94 |
XLON |
22-09-2026 |
16:11:39 |
00199643018TRLO1 |
|
4,461 |
79.08 |
XLON |
22-09-2026 |
16:14:07 |
00199643369TRLO1 |
|
5,184 |
79.06 |
XLON |
22-09-2026 |
16:15:00 |
00199643513TRLO1 |
|
1,910 |
79.02 |
XLON |
22-09-2026 |
16:16:25 |
00199643767TRLO1 |
|
3,508 |
79.02 |
XLON |
22-09-2026 |
16:16:25 |
00199643768TRLO1 |
|
4,437 |
79.12 |
XLON |
22-09-2026 |
16:17:47 |
00199643978TRLO1 |
|
4,973 |
79.14 |
XLON |
22-09-2026 |
16:20:07 |
00199644292TRLO1 |
|
5,107 |
79.10 |
XLON |
22-09-2026 |
16:20:28 |
00199644376TRLO1 |
|
4,676 |
79.06 |
XLON |
22-09-2026 |
16:21:09 |
00199644461TRLO1 |
|
5,097 |
79.06 |
XLON |
22-09-2026 |
16:22:33 |
00199644746TRLO1 |
|
4,601 |
79.06 |
XLON |
22-09-2026 |
16:23:06 |
00199644809TRLO1 |
|
1,880 |
79.14 |
XLON |
22-09-2026 |
16:24:08 |
00199644924TRLO1 |
|
1,758 |
79.14 |
XLON |
22-09-2026 |
16:24:08 |
00199644925TRLO1 |
|
1,287 |
79.14 |
XLON |
22-09-2026 |
16:24:08 |
00199644926TRLO1 |
|
4,459 |
79.12 |
XLON |
22-09-2026 |
16:25:52 |
00199645197TRLO1 |
|
5,337 |
79.10 |
XLON |
22-09-2026 |
16:26:00 |
00199645207TRLO1 |
|
1,502 |
79.14 |
XLON |
22-09-2026 |
16:26:11 |
00199645236TRLO1 |
|
3,420 |
79.14 |
XLON |
22-09-2026 |
16:26:14 |
00199645242TRLO1 |
|
5,116 |
79.10 |
XLON |
22-09-2026 |
16:26:49 |
00199645352TRLO1 |
|
695 |
78.98 |
XLON |
22-09-2026 |
16:26:51 |
00199645358TRLO1 |
|
3,561 |
78.98 |
XLON |
22-09-2026 |
16:26:56 |
00199645364TRLO1 |
|
963 |
78.98 |
XLON |
22-09-2026 |
16:26:56 |
00199645365TRLO1 |
|
2,883 |
78.96 |
XLON |
22-09-2026 |
16:27:13 |
00199645401TRLO1 |
|
1,527 |
78.96 |
XLON |
22-09-2026 |
16:27:49 |
00199645499TRLO1 |
|
672 |
78.96 |
XLON |
22-09-2026 |
16:27:49 |
00199645500TRLO1 |
|
5,015 |
79.00 |
XLON |
22-09-2026 |
16:27:51 |
00199645504TRLO1 |
|
4,903 |
78.94 |
XLON |
22-09-2026 |
16:28:01 |
00199645530TRLO1 |
|
5,150 |
78.82 |
XLON |
22-09-2026 |
16:28:02 |
00199645535TRLO1 |
|
5,196 |
78.82 |
XLON |
22-09-2026 |
16:28:30 |
00199645602TRLO1 |
|
1,381 |
78.78 |
XLON |
22-09-2026 |
16:29:00 |
00199645686TRLO1 |
|
3,116 |
78.78 |
XLON |
22-09-2026 |
16:29:00 |
00199645688TRLO1 |
|
5,091 |
78.90 |
XLON |
22-09-2026 |
16:29:02 |
00199645694TRLO1 |
|
1,020 |
78.96 |
XLON |
22-09-2026 |
16:29:32 |
00199645779TRLO1 |
|
1 |
78.96 |
XLON |
22-09-2026 |
16:29:32 |
00199645781TRLO1 |
|
836 |
78.96 |
XLON |
22-09-2026 |
16:29:33 |
00199645783TRLO1 |
|
4,956 |
78.74 |
XLON |
23-09-2026 |
08:00:01 |
00199654763TRLO1 |
|
3,300 |
79.58 |
XLON |
23-09-2026 |
08:07:49 |
00199656443TRLO1 |
|
2,075 |
79.58 |
XLON |
23-09-2026 |
08:07:49 |
00199656444TRLO1 |
|
4,754 |
79.58 |
XLON |
23-09-2026 |
08:08:45 |
00199656500TRLO1 |
|
4,832 |
79.54 |
XLON |
23-09-2026 |
08:09:04 |
00199656526TRLO1 |
|
4,865 |
79.26 |
XLON |
23-09-2026 |
08:09:07 |
00199656527TRLO1 |
|
4,816 |
79.20 |
XLON |
23-09-2026 |
08:09:19 |
00199656536TRLO1 |
|
5,210 |
79.58 |
XLON |
23-09-2026 |
08:10:40 |
00199656595TRLO1 |
|
4,816 |
79.50 |
XLON |
23-09-2026 |
08:10:41 |
00199656596TRLO1 |
|
5,183 |
79.42 |
XLON |
23-09-2026 |
08:10:42 |
00199656597TRLO1 |
|
5,016 |
79.40 |
XLON |
23-09-2026 |
08:11:23 |
00199656661TRLO1 |
|
5,219 |
79.32 |
XLON |
23-09-2026 |
08:11:36 |
00199656687TRLO1 |
|
4,427 |
79.20 |
XLON |
23-09-2026 |
08:11:51 |
00199656704TRLO1 |
|
4,879 |
79.14 |
XLON |
23-09-2026 |
08:12:20 |
00199656731TRLO1 |
|
4,918 |
78.54 |
XLON |
23-09-2026 |
08:12:27 |
00199656738TRLO1 |
|
5,269 |
78.50 |
XLON |
23-09-2026 |
08:12:40 |
00199656751TRLO1 |
|
5,133 |
78.44 |
XLON |
23-09-2026 |
08:14:07 |
00199656838TRLO1 |
|
5,353 |
78.18 |
XLON |
23-09-2026 |
08:14:49 |
00199656938TRLO1 |
|
902 |
78.38 |
XLON |
23-09-2026 |
08:16:05 |
00199657077TRLO1 |
|
3,689 |
78.38 |
XLON |
23-09-2026 |
08:16:05 |
00199657078TRLO1 |
|
5,330 |
78.18 |
XLON |
23-09-2026 |
08:17:15 |
00199657175TRLO1 |
|
5,230 |
78.18 |
XLON |
23-09-2026 |
08:17:37 |
00199657226TRLO1 |
|
5,094 |
78.08 |
XLON |
23-09-2026 |
08:18:23 |
00199657282TRLO1 |
|
5,315 |
77.76 |
XLON |
23-09-2026 |
08:18:48 |
00199657304TRLO1 |
|
4,453 |
77.64 |
XLON |
23-09-2026 |
08:19:32 |
00199657350TRLO1 |
|
4,487 |
78.20 |
XLON |
23-09-2026 |
08:20:19 |
00199657408TRLO1 |
|
4,993 |
78.48 |
XLON |
23-09-2026 |
08:22:17 |
00199657551TRLO1 |
|
5,241 |
78.46 |
XLON |
23-09-2026 |
08:22:18 |
00199657557TRLO1 |
|
4,809 |
78.38 |
XLON |
23-09-2026 |
08:22:22 |
00199657560TRLO1 |
|
4,461 |
78.14 |
XLON |
23-09-2026 |
08:23:06 |
00199657610TRLO1 |
|
5,035 |
78.54 |
XLON |
23-09-2026 |
08:24:05 |
00199657650TRLO1 |
|
5,147 |
78.42 |
XLON |
23-09-2026 |
08:24:52 |
00199657703TRLO1 |
|
4,466 |
78.20 |
XLON |
23-09-2026 |
08:25:00 |
00199657714TRLO1 |
|
4,600 |
77.72 |
XLON |
23-09-2026 |
08:27:47 |
00199657889TRLO1 |
|
5,129 |
77.72 |
XLON |
23-09-2026 |
08:28:56 |
00199657948TRLO1 |
|
5,399 |
77.64 |
XLON |
23-09-2026 |
08:29:30 |
00199657969TRLO1 |
|
4,742 |
77.62 |
XLON |
23-09-2026 |
08:32:24 |
00199658387TRLO1 |
|
4,937 |
77.50 |
XLON |
23-09-2026 |
08:32:34 |
00199658426TRLO1 |
|
69 |
77.50 |
XLON |
23-09-2026 |
08:32:34 |
00199658427TRLO1 |
|
2,165 |
77.38 |
XLON |
23-09-2026 |
08:33:30 |
00199658540TRLO1 |
|
3,138 |
77.38 |
XLON |
23-09-2026 |
08:33:30 |
00199658541TRLO1 |
|
5,297 |
77.56 |
XLON |
23-09-2026 |
08:35:33 |
00199658820TRLO1 |
|
4,471 |
77.14 |
XLON |
23-09-2026 |
08:35:35 |
00199658821TRLO1 |
|
862 |
77.08 |
XLON |
23-09-2026 |
08:35:40 |
00199658825TRLO1 |
|
3,925 |
77.08 |
XLON |
23-09-2026 |
08:35:40 |
00199658826TRLO1 |
|
4,633 |
77.08 |
XLON |
23-09-2026 |
08:35:46 |
00199658836TRLO1 |
|
4,550 |
77.08 |
XLON |
23-09-2026 |
08:36:42 |
00199658900TRLO1 |
|
5,314 |
77.10 |
XLON |
23-09-2026 |
08:42:31 |
00199659273TRLO1 |
|
5,204 |
77.30 |
XLON |
23-09-2026 |
08:43:22 |
00199659340TRLO1 |
|
4,679 |
77.16 |
XLON |
23-09-2026 |
08:43:28 |
00199659351TRLO1 |
|
4,842 |
77.16 |
XLON |
23-09-2026 |
08:46:03 |
00199659557TRLO1 |
|
5,176 |
77.10 |
XLON |
23-09-2026 |
08:46:34 |
00199659612TRLO1 |
|
5,132 |
77.06 |
XLON |
23-09-2026 |
08:46:37 |
00199659617TRLO1 |
|
4,676 |
77.16 |
XLON |
23-09-2026 |
08:52:48 |
00199660044TRLO1 |
|
5,097 |
77.10 |
XLON |
23-09-2026 |
08:53:17 |
00199660059TRLO1 |
|
4,818 |
77.10 |
XLON |
23-09-2026 |
08:53:39 |
00199660093TRLO1 |
|
924 |
77.78 |
XLON |
23-09-2026 |
08:59:47 |
00199660465TRLO1 |
|
4,180 |
77.78 |
XLON |
23-09-2026 |
08:59:47 |
00199660466TRLO1 |
|
4,821 |
77.76 |
XLON |
23-09-2026 |
08:59:48 |
00199660470TRLO1 |
|
4,956 |
77.70 |
XLON |
23-09-2026 |
09:00:37 |
00199660525TRLO1 |
|
5,138 |
77.82 |
XLON |
23-09-2026 |
09:02:03 |
00199660636TRLO1 |
|
4,981 |
77.96 |
XLON |
23-09-2026 |
09:03:00 |
00199660692TRLO1 |
|
4,951 |
78.00 |
XLON |
23-09-2026 |
09:05:55 |
00199660927TRLO1 |
|
4,758 |
77.70 |
XLON |
23-09-2026 |
09:06:08 |
00199660947TRLO1 |
|
4,753 |
77.56 |
XLON |
23-09-2026 |
09:06:09 |
00199660948TRLO1 |
|
4,839 |
77.52 |
XLON |
23-09-2026 |
09:06:29 |
00199660974TRLO1 |
|
5,409 |
77.50 |
XLON |
23-09-2026 |
09:08:59 |
00199661154TRLO1 |
|
4,603 |
77.56 |
XLON |
23-09-2026 |
09:09:46 |
00199661187TRLO1 |
|
4,676 |
77.66 |
XLON |
23-09-2026 |
09:15:30 |
00199661471TRLO1 |
|
4,849 |
77.62 |
XLON |
23-09-2026 |
09:15:51 |
00199661493TRLO1 |
|
5,279 |
77.62 |
XLON |
23-09-2026 |
09:16:04 |
00199661538TRLO1 |
|
4,582 |
78.30 |
XLON |
23-09-2026 |
09:21:56 |
00199661925TRLO1 |
|
5,204 |
78.14 |
XLON |
23-09-2026 |
09:21:58 |
00199661927TRLO1 |
|
5,042 |
78.22 |
XLON |
23-09-2026 |
09:26:56 |
00199662246TRLO1 |
|
4,432 |
78.16 |
XLON |
23-09-2026 |
09:30:49 |
00199662455TRLO1 |
|
4,436 |
77.92 |
XLON |
23-09-2026 |
09:31:34 |
00199662499TRLO1 |
|
4,866 |
77.80 |
XLON |
23-09-2026 |
09:31:42 |
00199662509TRLO1 |
|
4,750 |
77.78 |
XLON |
23-09-2026 |
09:31:45 |
00199662511TRLO1 |
|
5,246 |
77.86 |
XLON |
23-09-2026 |
09:32:23 |
00199662545TRLO1 |
|
2,284 |
78.18 |
XLON |
23-09-2026 |
09:33:08 |
00199662581TRLO1 |
|
2,311 |
78.18 |
XLON |
23-09-2026 |
09:33:08 |
00199662582TRLO1 |
|
4,645 |
78.10 |
XLON |
23-09-2026 |
09:36:12 |
00199662731TRLO1 |
|
4,577 |
77.96 |
XLON |
23-09-2026 |
09:36:19 |
00199662736TRLO1 |
|
4,605 |
77.86 |
XLON |
23-09-2026 |
09:36:31 |
00199662759TRLO1 |
|
5,025 |
77.92 |
XLON |
23-09-2026 |
09:37:06 |
00199662788TRLO1 |
|
4,482 |
77.88 |
XLON |
23-09-2026 |
09:37:57 |
00199662856TRLO1 |
|
5,327 |
77.82 |
XLON |
23-09-2026 |
09:39:08 |
00199662915TRLO1 |
|
4,619 |
77.74 |
XLON |
23-09-2026 |
09:39:49 |
00199662944TRLO1 |
|
4,803 |
77.50 |
XLON |
23-09-2026 |
09:39:50 |
00199662946TRLO1 |
|
4,570 |
77.46 |
XLON |
23-09-2026 |
09:39:55 |
00199662949TRLO1 |
|
4,751 |
77.50 |
XLON |
23-09-2026 |
09:40:04 |
00199662955TRLO1 |
|
5,109 |
77.44 |
XLON |
23-09-2026 |
09:40:23 |
00199662976TRLO1 |
|
4,800 |
77.38 |
XLON |
23-09-2026 |
09:42:43 |
00199663090TRLO1 |
|
4,962 |
77.40 |
XLON |
23-09-2026 |
09:44:08 |
00199663163TRLO1 |
|
3,760 |
77.42 |
XLON |
23-09-2026 |
09:44:28 |
00199663178TRLO1 |
|
1,085 |
77.42 |
XLON |
23-09-2026 |
09:44:28 |
00199663179TRLO1 |
|
4,924 |
77.46 |
XLON |
23-09-2026 |
09:44:45 |
00199663199TRLO1 |
|
4,925 |
77.44 |
XLON |
23-09-2026 |
09:45:17 |
00199663230TRLO1 |
|
4,999 |
77.42 |
XLON |
23-09-2026 |
09:45:35 |
00199663245TRLO1 |
|
4,495 |
77.40 |
XLON |
23-09-2026 |
09:46:20 |
00199663284TRLO1 |
|
4,794 |
77.34 |
XLON |
23-09-2026 |
09:46:33 |
00199663298TRLO1 |
|
5,358 |
77.34 |
XLON |
23-09-2026 |
09:46:38 |
00199663302TRLO1 |
|
4,861 |
77.22 |
XLON |
23-09-2026 |
09:46:45 |
00199663310TRLO1 |
|
5,027 |
77.18 |
XLON |
23-09-2026 |
09:46:49 |
00199663312TRLO1 |
|
4,850 |
77.20 |
XLON |
23-09-2026 |
09:47:02 |
00199663328TRLO1 |
|
4,733 |
77.30 |
XLON |
23-09-2026 |
09:49:03 |
00199663450TRLO1 |
|
1,438 |
77.18 |
XLON |
23-09-2026 |
09:49:15 |
00199663455TRLO1 |
|
1,949 |
77.18 |
XLON |
23-09-2026 |
09:49:15 |
00199663456TRLO1 |
|
1,225 |
77.18 |
XLON |
23-09-2026 |
09:49:15 |
00199663457TRLO1 |
|
5,043 |
77.16 |
XLON |
23-09-2026 |
09:49:22 |
00199663464TRLO1 |
|
4,829 |
77.16 |
XLON |
23-09-2026 |
09:49:35 |
00199663476TRLO1 |
|
4,937 |
77.18 |
XLON |
23-09-2026 |
09:50:06 |
00199663517TRLO1 |
|
5,337 |
77.10 |
XLON |
23-09-2026 |
09:50:07 |
00199663520TRLO1 |
|
4,596 |
77.02 |
XLON |
23-09-2026 |
09:50:18 |
00199663551TRLO1 |
|
4,431 |
76.76 |
XLON |
23-09-2026 |
09:50:32 |
00199663567TRLO1 |
|
4,492 |
76.80 |
XLON |
23-09-2026 |
09:50:32 |
00199663568TRLO1 |
|
786 |
76.80 |
XLON |
23-09-2026 |
09:50:32 |
00199663569TRLO1 |
|
5,248 |
76.82 |
XLON |
23-09-2026 |
09:50:37 |
00199663572TRLO1 |
|
5,014 |
76.78 |
XLON |
23-09-2026 |
09:50:38 |
00199663573TRLO1 |
|
4,811 |
76.74 |
XLON |
23-09-2026 |
09:50:40 |
00199663575TRLO1 |
|
4,873 |
76.66 |
XLON |
23-09-2026 |
09:50:42 |
00199663577TRLO1 |
|
4,560 |
76.64 |
XLON |
23-09-2026 |
09:50:51 |
00199663586TRLO1 |
|
5,213 |
76.58 |
XLON |
23-09-2026 |
09:55:14 |
00199663919TRLO1 |
|
4,800 |
76.56 |
XLON |
23-09-2026 |
09:56:08 |
00199663949TRLO1 |
|
4,883 |
76.44 |
XLON |
23-09-2026 |
09:56:09 |
00199663950TRLO1 |
|
4,717 |
76.40 |
XLON |
23-09-2026 |
09:56:25 |
00199663972TRLO1 |
|
4,609 |
76.64 |
XLON |
23-09-2026 |
09:57:23 |
00199664044TRLO1 |
|
4,263 |
76.56 |
XLON |
23-09-2026 |
09:58:09 |
00199664099TRLO1 |
|
353 |
76.56 |
XLON |
23-09-2026 |
09:58:09 |
00199664100TRLO1 |
|
4,613 |
76.38 |
XLON |
23-09-2026 |
09:58:22 |
00199664108TRLO1 |
|
4,431 |
76.42 |
XLON |
23-09-2026 |
10:00:04 |
00199664215TRLO1 |
|
4,761 |
76.38 |
XLON |
23-09-2026 |
10:00:43 |
00199664283TRLO1 |
|
4,942 |
76.32 |
XLON |
23-09-2026 |
10:03:28 |
00199664461TRLO1 |
|
4,946 |
76.00 |
XLON |
23-09-2026 |
10:04:35 |
00199664541TRLO1 |
|
4,582 |
75.98 |
XLON |
23-09-2026 |
10:04:36 |
00199664542TRLO1 |
|
5,065 |
75.94 |
XLON |
23-09-2026 |
10:04:38 |
00199664543TRLO1 |
|
5,125 |
75.86 |
XLON |
23-09-2026 |
10:04:40 |
00199664544TRLO1 |
|
4,587 |
75.92 |
XLON |
23-09-2026 |
10:04:55 |
00199664551TRLO1 |
|
4,876 |
75.86 |
XLON |
23-09-2026 |
10:09:41 |
00199664809TRLO1 |
|
5,215 |
75.88 |
XLON |
23-09-2026 |
10:09:41 |
00199664810TRLO1 |
|
4,897 |
75.96 |
XLON |
23-09-2026 |
10:09:50 |
00199664818TRLO1 |
|
5,298 |
75.90 |
XLON |
23-09-2026 |
10:10:00 |
00199664840TRLO1 |
|
5,260 |
75.76 |
XLON |
23-09-2026 |
10:10:31 |
00199664891TRLO1 |
|
5,403 |
75.84 |
XLON |
23-09-2026 |
10:12:43 |
00199665014TRLO1 |
|
4,908 |
75.76 |
XLON |
23-09-2026 |
10:12:45 |
00199665015TRLO1 |
|
4,642 |
75.74 |
XLON |
23-09-2026 |
10:12:49 |
00199665023TRLO1 |
|
5,279 |
75.76 |
XLON |
23-09-2026 |
10:12:49 |
00199665024TRLO1 |
|
4,433 |
75.72 |
XLON |
23-09-2026 |
10:12:50 |
00199665025TRLO1 |
|
4,969 |
75.70 |
XLON |
23-09-2026 |
10:14:05 |
00199665093TRLO1 |
|
4,870 |
75.70 |
XLON |
23-09-2026 |
10:14:07 |
00199665096TRLO1 |
|
4,534 |
75.64 |
XLON |
23-09-2026 |
10:15:11 |
00199665162TRLO1 |
|
4,970 |
75.58 |
XLON |
23-09-2026 |
10:15:12 |
00199665166TRLO1 |
|
5,383 |
75.72 |
XLON |
23-09-2026 |
10:15:56 |
00199665210TRLO1 |
|
4,994 |
75.80 |
XLON |
23-09-2026 |
10:16:35 |
00199665252TRLO1 |
|
873 |
75.74 |
XLON |
23-09-2026 |
10:17:06 |
00199665274TRLO1 |
|
12 |
75.74 |
XLON |
23-09-2026 |
10:17:06 |
00199665275TRLO1 |
|
4,328 |
75.74 |
XLON |
23-09-2026 |
10:18:25 |
00199665358TRLO1 |
|
5,107 |
75.72 |
XLON |
23-09-2026 |
10:18:27 |
00199665359TRLO1 |
|
4,892 |
75.26 |
XLON |
23-09-2026 |
14:13:07 |
00199680348TRLO1 |
|
4,979 |
75.20 |
XLON |
23-09-2026 |
14:13:09 |
00199680349TRLO1 |
|
250,000 |
75.64 |
XLON |
23-09-2026 |
14:14:05 |
00199680459TRLO1 |
|
94,945 |
75.90 |
XLON |
23-09-2026 |
14:17:39 |
00199680681TRLO1 |
|
5,016 |
75.90 |
XLON |
23-09-2026 |
14:17:40 |
00199680683TRLO1 |
|
4,792 |
76.38 |
XLON |
23-09-2026 |
14:20:05 |
00199680824TRLO1 |
|
4,598 |
76.16 |
XLON |
23-09-2026 |
14:20:07 |
00199680826TRLO1 |
|
4,957 |
76.08 |
XLON |
23-09-2026 |
14:20:17 |
00199680841TRLO1 |
|
5,197 |
75.96 |
XLON |
23-09-2026 |
14:20:27 |
00199680861TRLO1 |
|
5,186 |
75.94 |
XLON |
23-09-2026 |
14:20:29 |
00199680863TRLO1 |
|
4,699 |
75.90 |
XLON |
23-09-2026 |
14:20:40 |
00199680880TRLO1 |
|
4,347 |
75.88 |
XLON |
23-09-2026 |
14:20:52 |
00199680889TRLO1 |
|
4,771 |
76.56 |
XLON |
23-09-2026 |
14:30:51 |
00199682117TRLO1 |
|
5,041 |
76.52 |
XLON |
23-09-2026 |
14:31:02 |
00199682164TRLO1 |
|
4,451 |
76.44 |
XLON |
23-09-2026 |
14:31:03 |
00199682166TRLO1 |
|
4,942 |
76.42 |
XLON |
23-09-2026 |
14:31:35 |
00199682230TRLO1 |
|
5,250 |
76.38 |
XLON |
23-09-2026 |
14:31:49 |
00199682257TRLO1 |
|
4,730 |
76.26 |
XLON |
23-09-2026 |
14:32:20 |
00199682338TRLO1 |
|
65 |
76.26 |
XLON |
23-09-2026 |
14:32:20 |
00199682339TRLO1 |
|
5,366 |
76.18 |
XLON |
23-09-2026 |
14:32:27 |
00199682354TRLO1 |
|
5,098 |
76.16 |
XLON |
23-09-2026 |
14:32:53 |
00199682382TRLO1 |
|
4,615 |
76.20 |
XLON |
23-09-2026 |
14:33:26 |
00199682520TRLO1 |
|
4,459 |
76.08 |
XLON |
23-09-2026 |
14:34:00 |
00199682640TRLO1 |
|
4,767 |
76.00 |
XLON |
23-09-2026 |
14:34:10 |
00199682669TRLO1 |
|
1,568 |
75.98 |
XLON |
23-09-2026 |
14:34:55 |
00199682840TRLO1 |
|
3,043 |
75.98 |
XLON |
23-09-2026 |
14:34:55 |
00199682841TRLO1 |
|
4,432 |
75.96 |
XLON |
23-09-2026 |
14:35:14 |
00199682941TRLO1 |
|
702 |
75.94 |
XLON |
23-09-2026 |
14:35:23 |
00199682969TRLO1 |
|
4,701 |
75.94 |
XLON |
23-09-2026 |
14:36:17 |
00199683104TRLO1 |
|
5,350 |
75.90 |
XLON |
23-09-2026 |
14:37:00 |
00199683227TRLO1 |
|
4,906 |
75.82 |
XLON |
23-09-2026 |
14:40:02 |
00199683757TRLO1 |
|
4,919 |
75.76 |
XLON |
23-09-2026 |
14:40:03 |
00199683761TRLO1 |
|
1,266 |
75.92 |
XLON |
23-09-2026 |
14:42:24 |
00199684331TRLO1 |
|
3,333 |
75.92 |
XLON |
23-09-2026 |
14:42:24 |
00199684332TRLO1 |
|
452 |
75.82 |
XLON |
23-09-2026 |
14:42:46 |
00199684390TRLO1 |
|
4,675 |
75.82 |
XLON |
23-09-2026 |
14:42:46 |
00199684391TRLO1 |
|
4,760 |
75.88 |
XLON |
23-09-2026 |
14:43:00 |
00199684467TRLO1 |
|
4,609 |
75.90 |
XLON |
23-09-2026 |
14:43:00 |
00199684468TRLO1 |
|
5,125 |
75.80 |
XLON |
23-09-2026 |
14:44:56 |
00199684711TRLO1 |
|
5,139 |
75.74 |
XLON |
23-09-2026 |
14:46:28 |
00199684871TRLO1 |
|
5,272 |
75.66 |
XLON |
23-09-2026 |
14:47:21 |
00199685026TRLO1 |
|
5,185 |
75.58 |
XLON |
23-09-2026 |
14:47:22 |
00199685027TRLO1 |
|
4,532 |
75.54 |
XLON |
23-09-2026 |
14:48:05 |
00199685142TRLO1 |
|
5,116 |
75.66 |
XLON |
23-09-2026 |
14:48:45 |
00199685251TRLO1 |
|
44 |
75.64 |
XLON |
23-09-2026 |
14:48:55 |
00199685281TRLO1 |
|
4,557 |
75.64 |
XLON |
23-09-2026 |
14:48:55 |
00199685282TRLO1 |
|
5,101 |
75.64 |
XLON |
23-09-2026 |
14:48:58 |
00199685287TRLO1 |
|
360,000 |
75.70 |
XLON |
23-09-2026 |
14:49:15 |
00199685324TRLO1 |
|
5,262 |
75.60 |
XLON |
23-09-2026 |
14:50:47 |
00199685625TRLO1 |
|
5,132 |
75.56 |
XLON |
23-09-2026 |
14:51:31 |
00199685719TRLO1 |
|
5,157 |
75.54 |
XLON |
23-09-2026 |
14:53:37 |
00199685960TRLO1 |
|
4,824 |
75.54 |
XLON |
23-09-2026 |
14:54:26 |
00199686180TRLO1 |
|
1,435 |
75.52 |
XLON |
23-09-2026 |
14:54:41 |
00199686247TRLO1 |
|
3,900 |
75.52 |
XLON |
23-09-2026 |
14:54:41 |
00199686248TRLO1 |
|
4,746 |
75.30 |
XLON |
23-09-2026 |
14:54:43 |
00199686285TRLO1 |
|
1,054,599 |
75.40 |
XLON |
23-09-2026 |
14:57:05 |
00199687073TRLO1 |
|
4,518 |
74.62 |
XLON |
24-09-2026 |
08:00:18 |
00199706113TRLO1 |
|
2,620 |
74.40 |
XLON |
24-09-2026 |
08:01:14 |
00199706435TRLO1 |
|
5,021 |
75.62 |
XLON |
24-09-2026 |
08:06:14 |
00199707481TRLO1 |
|
3,603 |
75.50 |
XLON |
24-09-2026 |
08:06:41 |
00199707536TRLO1 |
|
1,342 |
75.50 |
XLON |
24-09-2026 |
08:06:41 |
00199707537TRLO1 |
|
4,503 |
75.66 |
XLON |
24-09-2026 |
08:06:47 |
00199707550TRLO1 |
|
4,498 |
75.52 |
XLON |
24-09-2026 |
08:08:48 |
00199707821TRLO1 |
|
4,889 |
75.54 |
XLON |
24-09-2026 |
08:09:37 |
00199707954TRLO1 |
|
3,411 |
75.56 |
XLON |
24-09-2026 |
08:13:45 |
00199708415TRLO1 |
|
4,980 |
75.88 |
XLON |
24-09-2026 |
08:13:46 |
00199708417TRLO1 |
|
5,261 |
75.94 |
XLON |
24-09-2026 |
08:13:48 |
00199708418TRLO1 |
|
5,198 |
75.94 |
XLON |
24-09-2026 |
08:13:52 |
00199708426TRLO1 |
|
5,060 |
75.88 |
XLON |
24-09-2026 |
08:13:54 |
00199708428TRLO1 |
|
4,860 |
75.82 |
XLON |
24-09-2026 |
08:14:13 |
00199708448TRLO1 |
|
5,001 |
75.70 |
XLON |
24-09-2026 |
08:14:42 |
00199708492TRLO1 |
|
4,841 |
75.58 |
XLON |
24-09-2026 |
08:15:08 |
00199708531TRLO1 |
|
5,018 |
75.50 |
XLON |
24-09-2026 |
08:16:29 |
00199708680TRLO1 |
|
4,685 |
75.68 |
XLON |
24-09-2026 |
08:16:39 |
00199708696TRLO1 |
|
5,153 |
75.52 |
XLON |
24-09-2026 |
08:17:57 |
00199708797TRLO1 |
|
5,324 |
75.66 |
XLON |
24-09-2026 |
08:19:35 |
00199709030TRLO1 |
|
5,048 |
75.60 |
XLON |
24-09-2026 |
08:21:42 |
00199709298TRLO1 |
|
2,888 |
75.50 |
XLON |
24-09-2026 |
08:21:58 |
00199709331TRLO1 |
|
1,688 |
75.50 |
XLON |
24-09-2026 |
08:21:58 |
00199709332TRLO1 |
|
4,392 |
75.56 |
XLON |
24-09-2026 |
08:24:50 |
00199709607TRLO1 |
|
4,649 |
75.56 |
XLON |
24-09-2026 |
08:26:27 |
00199709782TRLO1 |
|
4,961 |
75.56 |
XLON |
24-09-2026 |
08:26:29 |
00199709802TRLO1 |
|
4,830 |
75.76 |
XLON |
24-09-2026 |
08:29:31 |
00199710038TRLO1 |
|
4,819 |
75.84 |
XLON |
24-09-2026 |
08:33:11 |
00199710652TRLO1 |
|
4,771 |
75.78 |
XLON |
24-09-2026 |
08:34:53 |
00199710867TRLO1 |
|
4,479 |
75.80 |
XLON |
24-09-2026 |
08:39:11 |
00199711235TRLO1 |
|
4,517 |
75.78 |
XLON |
24-09-2026 |
08:41:48 |
00199711389TRLO1 |
|
4,793 |
75.70 |
XLON |
24-09-2026 |
08:42:22 |
00199711435TRLO1 |
|
4,471 |
75.56 |
XLON |
24-09-2026 |
08:42:29 |
00199711444TRLO1 |
|
368 |
75.52 |
XLON |
24-09-2026 |
08:46:08 |
00199711660TRLO1 |
|
2,200 |
75.52 |
XLON |
24-09-2026 |
08:46:08 |
00199711661TRLO1 |
|
1,650 |
75.52 |
XLON |
24-09-2026 |
08:46:08 |
00199711662TRLO1 |
|
778 |
75.52 |
XLON |
24-09-2026 |
08:46:08 |
00199711663TRLO1 |
|
2,657 |
75.48 |
XLON |
24-09-2026 |
08:46:50 |
00199711715TRLO1 |
|
2,405 |
75.48 |
XLON |
24-09-2026 |
08:46:50 |
00199711716TRLO1 |
|
3,277 |
75.62 |
XLON |
24-09-2026 |
08:46:52 |
00199711724TRLO1 |
|
806 |
75.62 |
XLON |
24-09-2026 |
08:46:52 |
00199711725TRLO1 |
|
4,716 |
75.64 |
XLON |
24-09-2026 |
08:47:23 |
00199711740TRLO1 |
|
4,778 |
75.58 |
XLON |
24-09-2026 |
08:49:58 |
00199711895TRLO1 |
|
4,868 |
75.74 |
XLON |
24-09-2026 |
08:54:20 |
00199712210TRLO1 |
|
5,259 |
75.82 |
XLON |
24-09-2026 |
08:54:21 |
00199712212TRLO1 |
|
4,428 |
75.76 |
XLON |
24-09-2026 |
08:54:52 |
00199712244TRLO1 |
|
739 |
75.76 |
XLON |
24-09-2026 |
08:54:52 |
00199712245TRLO1 |
|
5,080 |
75.78 |
XLON |
24-09-2026 |
08:55:50 |
00199712311TRLO1 |
|
4,868 |
75.72 |
XLON |
24-09-2026 |
08:56:31 |
00199712361TRLO1 |
|
5,166 |
75.62 |
XLON |
24-09-2026 |
08:57:35 |
00199712456TRLO1 |
|
4,929 |
75.58 |
XLON |
24-09-2026 |
08:59:33 |
00199712641TRLO1 |
|
4,691 |
75.60 |
XLON |
24-09-2026 |
09:00:44 |
00199712816TRLO1 |
|
4,486 |
75.74 |
XLON |
24-09-2026 |
09:06:37 |
00199713508TRLO1 |
|
4,437 |
75.72 |
XLON |
24-09-2026 |
09:08:22 |
00199713652TRLO1 |
|
5,107 |
75.78 |
XLON |
24-09-2026 |
09:09:10 |
00199713712TRLO1 |
|
4,760 |
75.80 |
XLON |
24-09-2026 |
09:09:12 |
00199713713TRLO1 |
|
4,501 |
75.76 |
XLON |
24-09-2026 |
09:10:09 |
00199713776TRLO1 |
|
4,584 |
75.70 |
XLON |
24-09-2026 |
09:11:06 |
00199713843TRLO1 |
|
4,938 |
75.66 |
XLON |
24-09-2026 |
09:13:24 |
00199714068TRLO1 |
|
5,037 |
75.64 |
XLON |
24-09-2026 |
09:14:21 |
00199714138TRLO1 |
|
4,581 |
75.56 |
XLON |
24-09-2026 |
09:15:26 |
00199714265TRLO1 |
|
4,837 |
75.54 |
XLON |
24-09-2026 |
09:16:02 |
00199714329TRLO1 |
|
4,807 |
75.74 |
XLON |
24-09-2026 |
09:19:10 |
00199714617TRLO1 |
|
4,627 |
75.66 |
XLON |
24-09-2026 |
09:19:18 |
00199714636TRLO1 |
|
5,035 |
75.66 |
XLON |
24-09-2026 |
09:23:27 |
00199715055TRLO1 |
|
401 |
75.64 |
XLON |
24-09-2026 |
09:24:40 |
00199715142TRLO1 |
|
4,378 |
75.64 |
XLON |
24-09-2026 |
09:24:40 |
00199715143TRLO1 |
|
4,716 |
75.70 |
XLON |
24-09-2026 |
09:24:43 |
00199715147TRLO1 |
|
256 |
75.70 |
XLON |
24-09-2026 |
09:24:43 |
00199715148TRLO1 |
|
3,891 |
75.78 |
XLON |
24-09-2026 |
09:26:02 |
00199715245TRLO1 |
|
1,075 |
75.78 |
XLON |
24-09-2026 |
09:26:02 |
00199715246TRLO1 |
|
4,974 |
75.72 |
XLON |
24-09-2026 |
09:26:52 |
00199715304TRLO1 |
|
5,245 |
75.72 |
XLON |
24-09-2026 |
09:26:55 |
00199715319TRLO1 |
|
4,809 |
75.72 |
XLON |
24-09-2026 |
09:28:10 |
00199715471TRLO1 |
|
4,590 |
75.70 |
XLON |
24-09-2026 |
09:30:10 |
00199715633TRLO1 |
|
5,020 |
75.68 |
XLON |
24-09-2026 |
09:31:06 |
00199715706TRLO1 |
|
5,092 |
75.62 |
XLON |
24-09-2026 |
09:31:27 |
00199715720TRLO1 |
|
4,956 |
75.54 |
XLON |
24-09-2026 |
09:32:13 |
00199715774TRLO1 |
|
4,433 |
75.66 |
XLON |
24-09-2026 |
09:34:25 |
00199715939TRLO1 |
|
1,234 |
75.60 |
XLON |
24-09-2026 |
09:35:05 |
00199716000TRLO1 |
|
1,017 |
75.60 |
XLON |
24-09-2026 |
09:35:05 |
00199716001TRLO1 |
|
3,104 |
75.60 |
XLON |
24-09-2026 |
09:35:05 |
00199716002TRLO1 |
|
5,243 |
75.54 |
XLON |
24-09-2026 |
09:36:39 |
00199716188TRLO1 |
|
1,569 |
75.90 |
XLON |
24-09-2026 |
09:39:46 |
00199716416TRLO1 |
|
2,994 |
75.90 |
XLON |
24-09-2026 |
09:40:08 |
00199716453TRLO1 |
|
296 |
75.96 |
XLON |
24-09-2026 |
09:41:12 |
00199716542TRLO1 |
|
508 |
75.96 |
XLON |
24-09-2026 |
09:41:12 |
00199716543TRLO1 |
|
3,823 |
75.96 |
XLON |
24-09-2026 |
09:41:12 |
00199716544TRLO1 |
|
5,323 |
75.92 |
XLON |
24-09-2026 |
09:42:07 |
00199716636TRLO1 |
|
4,850 |
76.14 |
XLON |
24-09-2026 |
09:46:48 |
00199716972TRLO1 |
|
4,956 |
76.18 |
XLON |
24-09-2026 |
09:51:46 |
00199717324TRLO1 |
|
3,886 |
76.08 |
XLON |
24-09-2026 |
09:51:49 |
00199717328TRLO1 |
|
1,051 |
76.10 |
XLON |
24-09-2026 |
09:53:15 |
00199717438TRLO1 |
|
3,669 |
76.10 |
XLON |
24-09-2026 |
09:53:15 |
00199717439TRLO1 |
|
3,070 |
76.04 |
XLON |
24-09-2026 |
09:55:03 |
00199717571TRLO1 |
|
2,007 |
76.04 |
XLON |
24-09-2026 |
09:55:03 |
00199717572TRLO1 |
|
5,229 |
76.00 |
XLON |
24-09-2026 |
09:55:13 |
00199717587TRLO1 |
|
778 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717599TRLO1 |
|
2,318 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717600TRLO1 |
|
280 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717601TRLO1 |
|
436 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717602TRLO1 |
|
685 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717603TRLO1 |
|
12 |
76.10 |
XLON |
24-09-2026 |
09:55:20 |
00199717604TRLO1 |
|
5,010 |
76.08 |
XLON |
24-09-2026 |
09:59:31 |
00199717891TRLO1 |
|
4,596 |
76.04 |
XLON |
24-09-2026 |
09:59:41 |
00199717905TRLO1 |
|
4,966 |
76.00 |
XLON |
24-09-2026 |
10:00:42 |
00199717969TRLO1 |
|
4,589 |
75.92 |
XLON |
24-09-2026 |
10:02:53 |
00199718147TRLO1 |
|
4,690 |
75.92 |
XLON |
24-09-2026 |
10:04:45 |
00199718296TRLO1 |
|
4,931 |
75.96 |
XLON |
24-09-2026 |
10:05:28 |
00199718340TRLO1 |
|
4,785 |
76.04 |
XLON |
24-09-2026 |
10:12:03 |
00199718820TRLO1 |
|
4,936 |
76.02 |
XLON |
24-09-2026 |
10:12:54 |
00199718860TRLO1 |
|
5,000 |
76.04 |
XLON |
24-09-2026 |
10:15:05 |
00199719050TRLO1 |
|
5,250 |
76.00 |
XLON |
24-09-2026 |
10:17:05 |
00199719204TRLO1 |
|
5,360 |
76.12 |
XLON |
24-09-2026 |
10:17:41 |
00199719255TRLO1 |
|
4,605 |
76.04 |
XLON |
24-09-2026 |
10:17:47 |
00199719258TRLO1 |
|
5,230 |
76.06 |
XLON |
24-09-2026 |
10:19:18 |
00199719418TRLO1 |
|
4,587 |
76.02 |
XLON |
24-09-2026 |
10:21:54 |
00199719649TRLO1 |
|
4,735 |
76.18 |
XLON |
24-09-2026 |
10:27:05 |
00199719972TRLO1 |
|
175 |
76.14 |
XLON |
24-09-2026 |
10:27:41 |
00199720003TRLO1 |
|
4,697 |
76.14 |
XLON |
24-09-2026 |
10:27:41 |
00199720004TRLO1 |
|
3,478 |
76.06 |
XLON |
24-09-2026 |
10:30:50 |
00199720139TRLO1 |
|
1,307 |
76.06 |
XLON |
24-09-2026 |
10:30:50 |
00199720140TRLO1 |
|
4,602 |
76.02 |
XLON |
24-09-2026 |
10:31:19 |
00199720162TRLO1 |
|
4,511 |
76.18 |
XLON |
24-09-2026 |
10:33:40 |
00199720367TRLO1 |
|
4,730 |
76.14 |
XLON |
24-09-2026 |
10:38:04 |
00199720766TRLO1 |
|
5,050 |
76.20 |
XLON |
24-09-2026 |
10:42:28 |
00199721167TRLO1 |
|
3,897 |
76.18 |
XLON |
24-09-2026 |
10:43:23 |
00199721252TRLO1 |
|
1,407 |
76.18 |
XLON |
24-09-2026 |
10:43:23 |
00199721253TRLO1 |
|
4,578 |
76.12 |
XLON |
24-09-2026 |
10:43:55 |
00199721305TRLO1 |
|
5,154 |
76.04 |
XLON |
24-09-2026 |
10:44:55 |
00199721360TRLO1 |
|
5,311 |
76.00 |
XLON |
24-09-2026 |
10:45:15 |
00199721408TRLO1 |
|
5,093 |
75.98 |
XLON |
24-09-2026 |
10:47:14 |
00199721543TRLO1 |
|
2,033 |
76.02 |
XLON |
24-09-2026 |
10:47:48 |
00199721584TRLO1 |
|
3,090 |
76.02 |
XLON |
24-09-2026 |
10:47:58 |
00199721589TRLO1 |
|
4,508 |
76.16 |
XLON |
24-09-2026 |
10:57:19 |
00199722251TRLO1 |
|
4,948 |
76.48 |
XLON |
24-09-2026 |
11:02:59 |
00199722654TRLO1 |
|
2,488 |
76.38 |
XLON |
24-09-2026 |
11:03:34 |
00199722699TRLO1 |
|
2,220 |
76.38 |
XLON |
24-09-2026 |
11:03:34 |
00199722700TRLO1 |
|
4,748 |
76.32 |
XLON |
24-09-2026 |
11:04:32 |
00199722759TRLO1 |
|
5,280 |
76.28 |
XLON |
24-09-2026 |
11:08:05 |
00199722946TRLO1 |
|
4,594 |
76.40 |
XLON |
24-09-2026 |
11:10:30 |
00199723096TRLO1 |
|
68 |
76.40 |
XLON |
24-09-2026 |
11:10:30 |
00199723097TRLO1 |
|
4,780 |
76.40 |
XLON |
24-09-2026 |
11:11:19 |
00199723225TRLO1 |
|
846 |
76.54 |
XLON |
24-09-2026 |
11:16:09 |
00199723551TRLO1 |
|
3,695 |
76.54 |
XLON |
24-09-2026 |
11:16:09 |
00199723552TRLO1 |
|
4,807 |
76.60 |
XLON |
24-09-2026 |
11:18:51 |
00199723734TRLO1 |
|
5,150 |
76.68 |
XLON |
24-09-2026 |
11:22:43 |
00199723957TRLO1 |
|
4,618 |
76.64 |
XLON |
24-09-2026 |
11:25:03 |
00199724102TRLO1 |
|
4,834 |
76.64 |
XLON |
24-09-2026 |
11:27:00 |
00199724177TRLO1 |
|
4,544 |
76.60 |
XLON |
24-09-2026 |
11:29:26 |
00199724322TRLO1 |
|
4,705 |
76.54 |
XLON |
24-09-2026 |
11:29:50 |
00199724338TRLO1 |
|
2,374 |
76.46 |
XLON |
24-09-2026 |
11:30:42 |
00199724410TRLO1 |
|
2,367 |
76.46 |
XLON |
24-09-2026 |
11:30:42 |
00199724411TRLO1 |
|
5,144 |
76.44 |
XLON |
24-09-2026 |
11:31:11 |
00199724451TRLO1 |
|
2,951 |
76.42 |
XLON |
24-09-2026 |
11:33:47 |
00199724633TRLO1 |
|
1,687 |
76.42 |
XLON |
24-09-2026 |
11:33:47 |
00199724634TRLO1 |
|
1,325 |
76.48 |
XLON |
24-09-2026 |
11:41:25 |
00199725102TRLO1 |
|
2,660 |
76.48 |
XLON |
24-09-2026 |
11:41:25 |
00199725103TRLO1 |
|
922 |
76.48 |
XLON |
24-09-2026 |
11:41:25 |
00199725104TRLO1 |
|
4,492 |
76.54 |
XLON |
24-09-2026 |
11:41:45 |
00199725131TRLO1 |
|
4,934 |
76.50 |
XLON |
24-09-2026 |
11:43:35 |
00199725210TRLO1 |
|
4,661 |
76.50 |
XLON |
24-09-2026 |
11:45:15 |
00199725304TRLO1 |
|
4,724 |
76.40 |
XLON |
24-09-2026 |
11:49:10 |
00199725701TRLO1 |
|
1,335 |
76.46 |
XLON |
24-09-2026 |
11:49:14 |
00199725715TRLO1 |
|
3,740 |
76.46 |
XLON |
24-09-2026 |
11:49:25 |
00199725728TRLO1 |
|
4,571 |
76.54 |
XLON |
24-09-2026 |
11:50:51 |
00199725851TRLO1 |
|
4,648 |
76.52 |
XLON |
24-09-2026 |
11:55:17 |
00199726063TRLO1 |
|
5,115 |
76.44 |
XLON |
24-09-2026 |
11:57:39 |
00199726208TRLO1 |
|
4,824 |
76.44 |
XLON |
24-09-2026 |
12:00:30 |
00199726452TRLO1 |
|
4,935 |
76.46 |
XLON |
24-09-2026 |
12:01:14 |
00199726611TRLO1 |
|
4,795 |
76.42 |
XLON |
24-09-2026 |
12:04:59 |
00199726827TRLO1 |
|
5,185 |
76.42 |
XLON |
24-09-2026 |
12:06:20 |
00199726918TRLO1 |
|
4,541 |
76.40 |
XLON |
24-09-2026 |
12:07:18 |
00199726956TRLO1 |
|
3,291 |
76.46 |
XLON |
24-09-2026 |
12:14:02 |
00199727322TRLO1 |
|
4,985 |
76.50 |
XLON |
24-09-2026 |
12:15:17 |
00199727419TRLO1 |
|
4,788 |
76.44 |
XLON |
24-09-2026 |
12:15:41 |
00199727434TRLO1 |
|
3,139 |
76.54 |
XLON |
24-09-2026 |
12:16:27 |
00199727520TRLO1 |
|
2,005 |
76.54 |
XLON |
24-09-2026 |
12:17:43 |
00199727596TRLO1 |
|
4,466 |
76.50 |
XLON |
24-09-2026 |
12:29:20 |
00199728290TRLO1 |
|
4,422 |
76.48 |
XLON |
24-09-2026 |
12:32:28 |
00199728574TRLO1 |
|
4,946 |
76.48 |
XLON |
24-09-2026 |
12:37:46 |
00199728836TRLO1 |
|
5,204 |
76.44 |
XLON |
24-09-2026 |
12:38:53 |
00199728908TRLO1 |
|
4,695 |
76.42 |
XLON |
24-09-2026 |
12:40:41 |
00199728978TRLO1 |
|
1,832 |
76.42 |
XLON |
24-09-2026 |
12:42:26 |
00199729101TRLO1 |
|
3,072 |
76.42 |
XLON |
24-09-2026 |
12:42:26 |
00199729102TRLO1 |
|
4,963 |
76.46 |
XLON |
24-09-2026 |
12:42:54 |
00199729130TRLO1 |
|
4,985 |
76.42 |
XLON |
24-09-2026 |
12:44:16 |
00199729186TRLO1 |
|
2,200 |
76.36 |
XLON |
24-09-2026 |
12:47:00 |
00199729347TRLO1 |
|
3,100 |
76.36 |
XLON |
24-09-2026 |
12:47:00 |
00199729348TRLO1 |
|
4,976 |
76.34 |
XLON |
24-09-2026 |
12:48:22 |
00199729422TRLO1 |
|
5,181 |
76.56 |
XLON |
24-09-2026 |
12:53:44 |
00199729677TRLO1 |
|
2,381 |
76.54 |
XLON |
24-09-2026 |
12:53:48 |
00199729686TRLO1 |
|
1,105 |
76.54 |
XLON |
24-09-2026 |
12:54:43 |
00199729711TRLO1 |
|
1,452 |
76.54 |
XLON |
24-09-2026 |
12:54:43 |
00199729712TRLO1 |
|
224 |
76.54 |
XLON |
24-09-2026 |
12:54:43 |
00199729713TRLO1 |
|
4,414 |
76.58 |
XLON |
24-09-2026 |
12:55:45 |
00199729765TRLO1 |
|
873 |
76.58 |
XLON |
24-09-2026 |
12:55:45 |
00199729766TRLO1 |
|
5,081 |
76.48 |
XLON |
24-09-2026 |
12:56:35 |
00199729796TRLO1 |
|
2,845 |
76.52 |
XLON |
24-09-2026 |
12:59:34 |
00199729931TRLO1 |
|
2,206 |
76.52 |
XLON |
24-09-2026 |
12:59:34 |
00199729932TRLO1 |
|
4,589 |
76.42 |
XLON |
24-09-2026 |
12:59:41 |
00199729940TRLO1 |
|
4,713 |
76.36 |
XLON |
24-09-2026 |
13:00:45 |
00199730003TRLO1 |
|
4,575 |
76.34 |
XLON |
24-09-2026 |
13:01:54 |
00199730046TRLO1 |
|
4,772 |
76.50 |
XLON |
24-09-2026 |
13:02:51 |
00199730094TRLO1 |
|
4,593 |
76.60 |
XLON |
24-09-2026 |
13:07:03 |
00199730328TRLO1 |
|
4,990 |
76.58 |
XLON |
24-09-2026 |
13:07:07 |
00199730333TRLO1 |
|
4,708 |
76.58 |
XLON |
24-09-2026 |
13:07:09 |
00199730335TRLO1 |
|
4,785 |
76.64 |
XLON |
24-09-2026 |
13:10:38 |
00199730466TRLO1 |
|
375 |
76.66 |
XLON |
24-09-2026 |
13:10:39 |
00199730468TRLO1 |
|
4,070 |
76.66 |
XLON |
24-09-2026 |
13:10:39 |
00199730469TRLO1 |
|
4,387 |
76.68 |
XLON |
24-09-2026 |
13:12:21 |
00199730549TRLO1 |
|
5,313 |
76.70 |
XLON |
24-09-2026 |
13:14:57 |
00199730694TRLO1 |
|
3,563 |
76.86 |
XLON |
24-09-2026 |
13:22:45 |
00199731164TRLO1 |
|
1,239 |
76.86 |
XLON |
24-09-2026 |
13:22:59 |
00199731172TRLO1 |
|
4,673 |
76.84 |
XLON |
24-09-2026 |
13:23:57 |
00199731203TRLO1 |
|
4,432 |
76.84 |
XLON |
24-09-2026 |
13:24:05 |
00199731209TRLO1 |
|
5,298 |
76.84 |
XLON |
24-09-2026 |
13:25:15 |
00199731263TRLO1 |
|
4,517 |
76.92 |
XLON |
24-09-2026 |
13:32:04 |
00199731688TRLO1 |
|
5,245 |
76.94 |
XLON |
24-09-2026 |
13:35:30 |
00199731901TRLO1 |
|
4,705 |
76.92 |
XLON |
24-09-2026 |
13:36:01 |
00199731932TRLO1 |
|
1,346 |
76.84 |
XLON |
24-09-2026 |
13:36:10 |
00199731939TRLO1 |
|
3,818 |
76.84 |
XLON |
24-09-2026 |
13:36:10 |
00199731940TRLO1 |
|
5,186 |
76.78 |
XLON |
24-09-2026 |
13:38:03 |
00199732012TRLO1 |
|
4,827 |
76.72 |
XLON |
24-09-2026 |
13:40:25 |
00199732164TRLO1 |
|
5,272 |
76.94 |
XLON |
24-09-2026 |
13:45:37 |
00199732392TRLO1 |
|
3,807 |
76.92 |
XLON |
24-09-2026 |
13:47:11 |
00199732455TRLO1 |
|
1,329 |
76.92 |
XLON |
24-09-2026 |
13:47:11 |
00199732456TRLO1 |
|
5,258 |
76.86 |
XLON |
24-09-2026 |
13:47:20 |
00199732467TRLO1 |
|
5,283 |
76.80 |
XLON |
24-09-2026 |
13:50:35 |
00199732708TRLO1 |
|
350,000 |
77.45 |
XLON |
24-09-2026 |
14:36:22 |
00199736979TRLO1 |
|
250,000 |
77.39 |
XLON |
24-09-2026 |
15:05:29 |
00199740948TRLO1 |
|
300,000 |
77.46 |
XLON |
24-09-2026 |
15:18:30 |
00199742725TRLO1 |
|
100,000 |
77.50 |
XLON |
24-09-2026 |
15:38:08 |
00199745070TRLO1 |
|
870,577 |
77.40 |
XLON |
24-09-2026 |
15:43:13 |
00199745677TRLO1 |
|
5,095 |
77.30 |
XLON |
25-09-2026 |
08:02:00 |
00199761353TRLO1 |
|
5,073 |
76.98 |
XLON |
25-09-2026 |
08:02:01 |
00199761355TRLO1 |
|
5,363 |
77.28 |
XLON |
25-09-2026 |
08:09:38 |
00199762136TRLO1 |
|
5,288 |
77.48 |
XLON |
25-09-2026 |
08:10:39 |
00199762215TRLO1 |
|
4,987 |
77.58 |
XLON |
25-09-2026 |
08:12:03 |
00199762315TRLO1 |
|
1,975 |
77.46 |
XLON |
25-09-2026 |
08:12:37 |
00199762352TRLO1 |
|
3,245 |
77.46 |
XLON |
25-09-2026 |
08:13:43 |
00199762465TRLO1 |
|
4,877 |
77.48 |
XLON |
25-09-2026 |
08:18:49 |
00199762841TRLO1 |
|
4,696 |
78.02 |
XLON |
25-09-2026 |
08:24:51 |
00199763240TRLO1 |
|
4,736 |
78.12 |
XLON |
25-09-2026 |
08:26:29 |
00199763348TRLO1 |
|
261 |
78.14 |
XLON |
25-09-2026 |
08:26:29 |
00199763349TRLO1 |
|
4,817 |
78.14 |
XLON |
25-09-2026 |
08:26:29 |
00199763350TRLO1 |
|
4,467 |
78.06 |
XLON |
25-09-2026 |
08:26:39 |
00199763362TRLO1 |
|
5,198 |
78.00 |
XLON |
25-09-2026 |
08:28:00 |
00199763477TRLO1 |
|
4,976 |
78.16 |
XLON |
25-09-2026 |
08:31:09 |
00199763787TRLO1 |
|
5,156 |
78.12 |
XLON |
25-09-2026 |
08:31:27 |
00199763923TRLO1 |
|
4,443 |
77.98 |
XLON |
25-09-2026 |
08:32:05 |
00199763985TRLO1 |
|
4,921 |
77.88 |
XLON |
25-09-2026 |
08:33:01 |
00199764089TRLO1 |
|
4,635 |
77.42 |
XLON |
25-09-2026 |
08:33:04 |
00199764101TRLO1 |
|
5,110 |
77.44 |
XLON |
25-09-2026 |
08:33:26 |
00199764165TRLO1 |
|
4,624 |
77.42 |
XLON |
25-09-2026 |
08:40:36 |
00199764942TRLO1 |
|
1,178 |
77.32 |
XLON |
25-09-2026 |
08:41:00 |
00199764960TRLO1 |
|
4,054 |
77.32 |
XLON |
25-09-2026 |
08:41:00 |
00199764961TRLO1 |
|
5,087 |
77.28 |
XLON |
25-09-2026 |
08:44:09 |
00199765127TRLO1 |
|
1,013 |
77.22 |
XLON |
25-09-2026 |
08:45:52 |
00199765228TRLO1 |
|
3,635 |
77.22 |
XLON |
25-09-2026 |
08:46:02 |
00199765248TRLO1 |
|
4,725 |
77.20 |
XLON |
25-09-2026 |
08:47:37 |
00199765374TRLO1 |
|
4,928 |
77.14 |
XLON |
25-09-2026 |
08:48:55 |
00199765530TRLO1 |
|
5,002 |
76.96 |
XLON |
25-09-2026 |
08:49:03 |
00199765547TRLO1 |
|
5,229 |
77.28 |
XLON |
25-09-2026 |
08:59:34 |
00199766209TRLO1 |
|
2,778 |
77.26 |
XLON |
25-09-2026 |
08:59:55 |
00199766222TRLO1 |
|
1,709 |
77.26 |
XLON |
25-09-2026 |
08:59:55 |
00199766223TRLO1 |
|
4,604 |
77.28 |
XLON |
25-09-2026 |
09:04:35 |
00199766537TRLO1 |
|
483 |
77.16 |
XLON |
25-09-2026 |
09:07:34 |
00199766779TRLO1 |
|
3,279 |
77.16 |
XLON |
25-09-2026 |
09:07:34 |
00199766780TRLO1 |
|
1,195 |
77.16 |
XLON |
25-09-2026 |
09:07:34 |
00199766781TRLO1 |
|
5,118 |
77.16 |
XLON |
25-09-2026 |
09:09:32 |
00199766892TRLO1 |
|
118 |
77.16 |
XLON |
25-09-2026 |
09:09:32 |
00199766893TRLO1 |
|
1,867 |
77.42 |
XLON |
25-09-2026 |
09:26:40 |
00199768197TRLO1 |
|
3,368 |
77.42 |
XLON |
25-09-2026 |
09:26:40 |
00199768198TRLO1 |
|
31 |
77.42 |
XLON |
25-09-2026 |
09:26:40 |
00199768199TRLO1 |
|
4,798 |
77.52 |
XLON |
25-09-2026 |
09:34:50 |
00199768718TRLO1 |
|
5,255 |
77.50 |
XLON |
25-09-2026 |
09:36:40 |
00199768848TRLO1 |
|
4,760 |
77.72 |
XLON |
25-09-2026 |
09:46:33 |
00199769486TRLO1 |
|
5,185 |
77.70 |
XLON |
25-09-2026 |
09:48:05 |
00199769548TRLO1 |
|
5,098 |
77.90 |
XLON |
25-09-2026 |
09:55:44 |
00199770030TRLO1 |
|
4,455 |
77.82 |
XLON |
25-09-2026 |
09:55:58 |
00199770075TRLO1 |
|
4,891 |
77.80 |
XLON |
25-09-2026 |
09:59:15 |
00199770270TRLO1 |
|
577 |
77.74 |
XLON |
25-09-2026 |
10:02:42 |
00199770584TRLO1 |
|
4,034 |
77.74 |
XLON |
25-09-2026 |
10:02:42 |
00199770585TRLO1 |
|
5,090 |
77.66 |
XLON |
25-09-2026 |
10:04:45 |
00199770736TRLO1 |
|
4,480 |
77.70 |
XLON |
25-09-2026 |
10:08:25 |
00199771017TRLO1 |
|
4,643 |
77.64 |
XLON |
25-09-2026 |
10:08:38 |
00199771037TRLO1 |
|
4,669 |
77.56 |
XLON |
25-09-2026 |
10:10:34 |
00199771167TRLO1 |
|
4,845 |
77.46 |
XLON |
25-09-2026 |
10:11:32 |
00199771247TRLO1 |
|
309 |
77.46 |
XLON |
25-09-2026 |
10:11:32 |
00199771248TRLO1 |
|
4,525 |
77.44 |
XLON |
25-09-2026 |
10:18:34 |
00199771748TRLO1 |
|
4,671 |
77.40 |
XLON |
25-09-2026 |
10:30:19 |
00199772414TRLO1 |
|
4,889 |
77.50 |
XLON |
25-09-2026 |
10:32:15 |
00199772530TRLO1 |
|
4,471 |
77.44 |
XLON |
25-09-2026 |
10:34:31 |
00199772670TRLO1 |
|
4,215 |
77.42 |
XLON |
25-09-2026 |
10:34:43 |
00199772675TRLO1 |
|
903 |
77.42 |
XLON |
25-09-2026 |
10:34:43 |
00199772676TRLO1 |
|
4,973 |
77.42 |
XLON |
25-09-2026 |
10:35:12 |
00199772695TRLO1 |
|
5,288 |
77.38 |
XLON |
25-09-2026 |
10:37:42 |
00199772826TRLO1 |
|
4,602 |
77.36 |
XLON |
25-09-2026 |
10:37:51 |
00199772831TRLO1 |
|
4,930 |
77.28 |
XLON |
25-09-2026 |
10:43:08 |
00199773294TRLO1 |
|
4,723 |
77.24 |
XLON |
25-09-2026 |
10:43:28 |
00199773315TRLO1 |
|
4,863 |
77.20 |
XLON |
25-09-2026 |
10:49:24 |
00199773596TRLO1 |
|
5,056 |
77.18 |
XLON |
25-09-2026 |
10:49:36 |
00199773610TRLO1 |
|
602 |
77.12 |
XLON |
25-09-2026 |
10:50:07 |
00199773634TRLO1 |
|
490 |
77.12 |
XLON |
25-09-2026 |
10:50:07 |
00199773635TRLO1 |
|
3,970 |
77.12 |
XLON |
25-09-2026 |
10:50:07 |
00199773636TRLO1 |
|
1,755 |
77.08 |
XLON |
25-09-2026 |
10:53:06 |
00199773814TRLO1 |
|
1,271 |
77.36 |
XLON |
25-09-2026 |
10:59:33 |
00199774164TRLO1 |
|
2,216 |
77.36 |
XLON |
25-09-2026 |
10:59:33 |
00199774165TRLO1 |
|
1,177 |
77.36 |
XLON |
25-09-2026 |
10:59:33 |
00199774166TRLO1 |
|
5,018 |
77.32 |
XLON |
25-09-2026 |
11:03:03 |
00199774428TRLO1 |
|
4,481 |
77.30 |
XLON |
25-09-2026 |
11:05:20 |
00199774558TRLO1 |
|
5,005 |
77.32 |
XLON |
25-09-2026 |
11:11:03 |
00199774874TRLO1 |
|
5,362 |
77.24 |
XLON |
25-09-2026 |
11:12:46 |
00199774972TRLO1 |
|
245 |
77.22 |
XLON |
25-09-2026 |
11:15:53 |
00199775127TRLO1 |
|
4,584 |
77.22 |
XLON |
25-09-2026 |
11:15:53 |
00199775128TRLO1 |
|
5,198 |
77.20 |
XLON |
25-09-2026 |
11:25:34 |
00199775758TRLO1 |
|
3,864 |
77.12 |
XLON |
25-09-2026 |
11:29:01 |
00199775947TRLO1 |
|
1,130 |
77.12 |
XLON |
25-09-2026 |
11:29:01 |
00199775948TRLO1 |
|
4,571 |
77.10 |
XLON |
25-09-2026 |
11:31:05 |
00199776066TRLO1 |
|
4,608 |
77.04 |
XLON |
25-09-2026 |
11:31:33 |
00199776128TRLO1 |
|
4,535 |
77.02 |
XLON |
25-09-2026 |
11:32:26 |
00199776205TRLO1 |
|
990 |
76.96 |
XLON |
25-09-2026 |
11:38:28 |
00199776622TRLO1 |
|
3,476 |
76.96 |
XLON |
25-09-2026 |
11:38:28 |
00199776623TRLO1 |
|
5,364 |
76.92 |
XLON |
25-09-2026 |
11:40:20 |
00199776727TRLO1 |
|
4,973 |
76.90 |
XLON |
25-09-2026 |
11:40:37 |
00199776745TRLO1 |
|
5,251 |
77.00 |
XLON |
25-09-2026 |
11:44:42 |
00199777032TRLO1 |
|
3,094 |
77.00 |
XLON |
25-09-2026 |
11:46:07 |
00199777117TRLO1 |
|
1,524 |
77.00 |
XLON |
25-09-2026 |
11:46:07 |
00199777118TRLO1 |
|
5,342 |
76.98 |
XLON |
25-09-2026 |
11:46:37 |
00199777139TRLO1 |
|
5,220 |
77.06 |
XLON |
25-09-2026 |
11:48:11 |
00199777228TRLO1 |
|
5,195 |
77.00 |
XLON |
25-09-2026 |
11:53:11 |
00199777654TRLO1 |
|
4,420 |
77.14 |
XLON |
25-09-2026 |
12:01:17 |
00199778059TRLO1 |
|
5,135 |
77.02 |
XLON |
25-09-2026 |
12:02:34 |
00199778100TRLO1 |
|
1,502 |
77.02 |
XLON |
25-09-2026 |
12:02:45 |
00199778111TRLO1 |
|
1,080 |
77.02 |
XLON |
25-09-2026 |
12:02:47 |
00199778116TRLO1 |
|
1,080 |
77.02 |
XLON |
25-09-2026 |
12:02:47 |
00199778117TRLO1 |
|
1,662 |
77.02 |
XLON |
25-09-2026 |
12:02:47 |
00199778118TRLO1 |
|
4,549 |
77.02 |
XLON |
25-09-2026 |
12:03:18 |
00199778135TRLO1 |
|
4,549 |
76.98 |
XLON |
25-09-2026 |
12:04:44 |
00199778202TRLO1 |
|
4,781 |
77.04 |
XLON |
25-09-2026 |
12:06:19 |
00199778318TRLO1 |
|
57 |
77.22 |
XLON |
25-09-2026 |
12:09:30 |
00199778517TRLO1 |
|
3,298 |
77.22 |
XLON |
25-09-2026 |
12:09:37 |
00199778520TRLO1 |
|
1,110 |
77.22 |
XLON |
25-09-2026 |
12:09:37 |
00199778521TRLO1 |
|
1,173 |
77.30 |
XLON |
25-09-2026 |
12:18:20 |
00199779282TRLO1 |
|
3,473 |
77.30 |
XLON |
25-09-2026 |
12:18:20 |
00199779283TRLO1 |
|
4,601 |
77.30 |
XLON |
25-09-2026 |
12:21:08 |
00199779404TRLO1 |
|
4,490 |
77.28 |
XLON |
25-09-2026 |
12:23:53 |
00199779522TRLO1 |
|
640 |
77.32 |
XLON |
25-09-2026 |
12:28:57 |
00199780021TRLO1 |
|
247 |
77.32 |
XLON |
25-09-2026 |
12:28:57 |
00199780022TRLO1 |
|
3,706 |
77.32 |
XLON |
25-09-2026 |
12:29:41 |
00199780073TRLO1 |
|
5,171 |
77.30 |
XLON |
25-09-2026 |
12:30:08 |
00199780084TRLO1 |
|
4,621 |
77.22 |
XLON |
25-09-2026 |
12:31:08 |
00199780109TRLO1 |
|
4,831 |
77.20 |
XLON |
25-09-2026 |
12:31:20 |
00199780118TRLO1 |
|
4,917 |
77.16 |
XLON |
25-09-2026 |
12:33:43 |
00199780193TRLO1 |
|
2,200 |
77.18 |
XLON |
25-09-2026 |
12:36:54 |
00199780356TRLO1 |
|
666 |
77.18 |
XLON |
25-09-2026 |
12:36:54 |
00199780357TRLO1 |
|
1,826 |
77.18 |
XLON |
25-09-2026 |
12:36:54 |
00199780358TRLO1 |
|
4,725 |
77.14 |
XLON |
25-09-2026 |
12:39:09 |
00199780456TRLO1 |
|
4,438 |
77.10 |
XLON |
25-09-2026 |
12:41:21 |
00199780605TRLO1 |
|
4,851 |
77.08 |
XLON |
25-09-2026 |
12:47:14 |
00199780893TRLO1 |
|
4,998 |
77.06 |
XLON |
25-09-2026 |
12:48:58 |
00199781003TRLO1 |
|
4,833 |
77.02 |
XLON |
25-09-2026 |
12:52:01 |
00199781147TRLO1 |
|
4,816 |
77.02 |
XLON |
25-09-2026 |
12:57:00 |
00199781365TRLO1 |
|
4,950 |
77.00 |
XLON |
25-09-2026 |
12:59:47 |
00199781501TRLO1 |
|
4,645 |
76.98 |
XLON |
25-09-2026 |
13:00:07 |
00199781525TRLO1 |
|
4,642 |
76.96 |
XLON |
25-09-2026 |
13:00:47 |
00199781558TRLO1 |
|
4,875 |
76.94 |
XLON |
25-09-2026 |
13:01:01 |
00199781570TRLO1 |
|
1,594 |
76.90 |
XLON |
25-09-2026 |
13:02:15 |
00199781618TRLO1 |
|
1,699 |
76.90 |
XLON |
25-09-2026 |
13:02:15 |
00199781619TRLO1 |
|
17 |
76.90 |
XLON |
25-09-2026 |
13:02:15 |
00199781620TRLO1 |
|
1,315 |
76.90 |
XLON |
25-09-2026 |
13:02:15 |
00199781621TRLO1 |
|
4,965 |
76.88 |
XLON |
25-09-2026 |
13:06:04 |
00199781781TRLO1 |
|
4,155 |
76.86 |
XLON |
25-09-2026 |
13:06:28 |
00199781796TRLO1 |
|
14 |
76.86 |
XLON |
25-09-2026 |
13:06:28 |
00199781797TRLO1 |
|
4,506 |
76.90 |
XLON |
25-09-2026 |
13:08:34 |
00199781909TRLO1 |
|
5,288 |
76.84 |
XLON |
25-09-2026 |
13:10:39 |
00199782033TRLO1 |
|
4,906 |
77.00 |
XLON |
25-09-2026 |
13:11:28 |
00199782064TRLO1 |
|
1,647 |
77.02 |
XLON |
25-09-2026 |
13:11:50 |
00199782079TRLO1 |
|
2,805 |
77.02 |
XLON |
25-09-2026 |
13:11:50 |
00199782080TRLO1 |
|
244 |
77.06 |
XLON |
25-09-2026 |
13:13:15 |
00199782141TRLO1 |
|
2,200 |
77.06 |
XLON |
25-09-2026 |
13:13:15 |
00199782142TRLO1 |
|
68 |
77.06 |
XLON |
25-09-2026 |
13:13:15 |
00199782143TRLO1 |
|
2,823 |
77.06 |
XLON |
25-09-2026 |
13:13:15 |
00199782144TRLO1 |
|
4,909 |
77.04 |
XLON |
25-09-2026 |
13:15:45 |
00199782264TRLO1 |
|
5,154 |
77.02 |
XLON |
25-09-2026 |
13:16:13 |
00199782286TRLO1 |
|
3,080 |
77.00 |
XLON |
25-09-2026 |
13:16:45 |
00199782314TRLO1 |
|
1,794 |
77.00 |
XLON |
25-09-2026 |
13:16:45 |
00199782315TRLO1 |
|
4,483 |
77.10 |
XLON |
25-09-2026 |
13:25:07 |
00199782736TRLO1 |
|
4,605 |
77.08 |
XLON |
25-09-2026 |
13:29:48 |
00199782950TRLO1 |
|
1 |
77.14 |
XLON |
25-09-2026 |
13:30:01 |
00199782971TRLO1 |
|
726 |
77.14 |
XLON |
25-09-2026 |
13:30:03 |
00199782975TRLO1 |
|
247 |
77.14 |
XLON |
25-09-2026 |
13:30:03 |
00199782976TRLO1 |
|
4,235 |
77.14 |
XLON |
25-09-2026 |
13:30:03 |
00199782977TRLO1 |
|
5,357 |
77.22 |
XLON |
25-09-2026 |
13:32:45 |
00199783094TRLO1 |
|
4,517 |
77.20 |
XLON |
25-09-2026 |
13:35:55 |
00199783212TRLO1 |
|
4,892 |
77.16 |
XLON |
25-09-2026 |
13:36:00 |
00199783218TRLO1 |
|
4,444 |
77.14 |
XLON |
25-09-2026 |
13:36:01 |
00199783219TRLO1 |
|
5,349 |
77.08 |
XLON |
25-09-2026 |
13:36:35 |
00199783254TRLO1 |
|
4,468 |
77.02 |
XLON |
25-09-2026 |
13:37:06 |
00199783282TRLO1 |
|
4,875 |
77.10 |
XLON |
25-09-2026 |
13:37:40 |
00199783314TRLO1 |
|
4,735 |
77.06 |
XLON |
25-09-2026 |
13:40:48 |
00199783439TRLO1 |
|
972 |
77.18 |
XLON |
25-09-2026 |
13:43:25 |
00199783563TRLO1 |
|
4,120 |
77.18 |
XLON |
25-09-2026 |
13:43:46 |
00199783587TRLO1 |
|
5,291 |
77.34 |
XLON |
25-09-2026 |
13:47:00 |
00199783739TRLO1 |
|
5,035 |
77.28 |
XLON |
25-09-2026 |
13:47:20 |
00199783756TRLO1 |
|
449 |
77.22 |
XLON |
25-09-2026 |
13:47:39 |
00199783773TRLO1 |
|
706 |
77.22 |
XLON |
25-09-2026 |
13:47:39 |
00199783774TRLO1 |
|
4,015 |
77.22 |
XLON |
25-09-2026 |
13:47:39 |
00199783775TRLO1 |
|
2,402 |
77.30 |
XLON |
25-09-2026 |
13:47:44 |
00199783791TRLO1 |
|
2,178 |
77.30 |
XLON |
25-09-2026 |
13:47:44 |
00199783792TRLO1 |
|
4,686 |
77.30 |
XLON |
25-09-2026 |
13:48:18 |
00199783860TRLO1 |
|
674 |
77.22 |
XLON |
25-09-2026 |
13:49:41 |
00199783935TRLO1 |
|
4,600 |
77.22 |
XLON |
25-09-2026 |
13:49:41 |
00199783936TRLO1 |
|
418 |
77.16 |
XLON |
25-09-2026 |
13:50:08 |
00199783962TRLO1 |
|
4,312 |
77.16 |
XLON |
25-09-2026 |
13:50:08 |
00199783963TRLO1 |
|
5,278 |
77.12 |
XLON |
25-09-2026 |
13:52:00 |
00199784083TRLO1 |
|
5,066 |
77.04 |
XLON |
25-09-2026 |
13:52:40 |
00199784140TRLO1 |
|
4,578 |
76.98 |
XLON |
25-09-2026 |
13:53:08 |
00199784168TRLO1 |
|
4,441 |
76.98 |
XLON |
25-09-2026 |
13:55:01 |
00199784267TRLO1 |
|
4,729 |
76.94 |
XLON |
25-09-2026 |
13:55:41 |
00199784311TRLO1 |
|
5,288 |
76.96 |
XLON |
25-09-2026 |
13:58:06 |
00199784432TRLO1 |
|
69 |
76.96 |
XLON |
25-09-2026 |
14:00:03 |
00199784539TRLO1 |
|
4,509 |
76.96 |
XLON |
25-09-2026 |
14:00:03 |
00199784540TRLO1 |
|
5,130 |
76.94 |
XLON |
25-09-2026 |
14:00:04 |
00199784541TRLO1 |
|
5,046 |
76.94 |
XLON |
25-09-2026 |
14:00:30 |
00199784560TRLO1 |
|
16 |
76.94 |
XLON |
25-09-2026 |
14:00:30 |
00199784561TRLO1 |
|
60 |
76.94 |
XLON |
25-09-2026 |
14:00:30 |
00199784562TRLO1 |
|
4,262 |
76.92 |
XLON |
25-09-2026 |
14:00:51 |
00199784583TRLO1 |
|
420 |
76.92 |
XLON |
25-09-2026 |
14:00:51 |
00199784584TRLO1 |
|
5,175 |
76.94 |
XLON |
25-09-2026 |
14:04:09 |
00199784776TRLO1 |
|
4,611 |
76.92 |
XLON |
25-09-2026 |
14:05:00 |
00199784811TRLO1 |
|
2,308 |
77.22 |
XLON |
25-09-2026 |
14:13:36 |
00199785244TRLO1 |
|
1,226 |
77.22 |
XLON |
25-09-2026 |
14:13:36 |
00199785245TRLO1 |
|
959 |
77.22 |
XLON |
25-09-2026 |
14:13:36 |
00199785246TRLO1 |
|
5,305 |
77.22 |
XLON |
25-09-2026 |
14:14:30 |
00199785306TRLO1 |
|
4,508 |
77.20 |
XLON |
25-09-2026 |
14:14:56 |
00199785366TRLO1 |
|
4,994 |
77.16 |
XLON |
25-09-2026 |
14:15:29 |
00199785395TRLO1 |
|
4,615 |
77.14 |
XLON |
25-09-2026 |
14:17:03 |
00199785478TRLO1 |
|
4,553 |
77.10 |
XLON |
25-09-2026 |
14:18:23 |
00199785577TRLO1 |
|
4,614 |
77.06 |
XLON |
25-09-2026 |
14:18:36 |
00199785588TRLO1 |
|
5,041 |
76.98 |
XLON |
25-09-2026 |
14:20:34 |
00199785743TRLO1 |
|
1,165 |
77.00 |
XLON |
25-09-2026 |
14:23:04 |
00199785851TRLO1 |
|
3,904 |
77.00 |
XLON |
25-09-2026 |
14:24:40 |
00199785954TRLO1 |
|
5,055 |
76.92 |
XLON |
25-09-2026 |
14:26:10 |
00199786056TRLO1 |
|
5,157 |
76.92 |
XLON |
25-09-2026 |
14:27:08 |
00199786142TRLO1 |
|
3 |
76.92 |
XLON |
25-09-2026 |
14:28:02 |
00199786187TRLO1 |
|
4,408 |
76.92 |
XLON |
25-09-2026 |
14:28:02 |
00199786188TRLO1 |
|
5,331 |
77.08 |
XLON |
25-09-2026 |
14:30:03 |
00199786441TRLO1 |
|
1,148 |
77.14 |
XLON |
25-09-2026 |
14:30:06 |
00199786576TRLO1 |
|
1,052 |
77.14 |
XLON |
25-09-2026 |
14:30:06 |
00199786577TRLO1 |
|
4,973 |
77.22 |
XLON |
25-09-2026 |
14:30:12 |
00199786624TRLO1 |
|
5,000 |
77.12 |
XLON |
25-09-2026 |
14:30:30 |
00199786770TRLO1 |
|
4,953 |
77.16 |
XLON |
25-09-2026 |
14:30:45 |
00199786825TRLO1 |
|
4,750 |
77.12 |
XLON |
25-09-2026 |
14:31:03 |
00199786887TRLO1 |
|
4,537 |
77.06 |
XLON |
25-09-2026 |
14:31:32 |
00199787016TRLO1 |
|
4,166 |
77.12 |
XLON |
25-09-2026 |
14:32:07 |
00199787161TRLO1 |
|
503 |
77.12 |
XLON |
25-09-2026 |
14:32:10 |
00199787179TRLO1 |
|
497 |
77.12 |
XLON |
25-09-2026 |
14:32:10 |
00199787180TRLO1 |
|
5,039 |
77.06 |
XLON |
25-09-2026 |
14:32:32 |
00199787260TRLO1 |
|
4,685 |
77.06 |
XLON |
25-09-2026 |
14:33:21 |
00199787531TRLO1 |
|
5,114 |
77.02 |
XLON |
25-09-2026 |
14:34:52 |
00199787992TRLO1 |
|
4,617 |
77.10 |
XLON |
25-09-2026 |
14:35:57 |
00199788248TRLO1 |
|
4,438 |
77.10 |
XLON |
25-09-2026 |
14:38:00 |
00199788691TRLO1 |
|
4,958 |
77.06 |
XLON |
25-09-2026 |
14:40:02 |
00199789042TRLO1 |
|
4,704 |
76.98 |
XLON |
25-09-2026 |
14:40:03 |
00199789044TRLO1 |
|
5,264 |
77.06 |
XLON |
25-09-2026 |
14:41:46 |
00199789427TRLO1 |
|
4,411 |
77.10 |
XLON |
25-09-2026 |
14:43:33 |
00199789722TRLO1 |
|
3,036 |
77.02 |
XLON |
25-09-2026 |
14:43:39 |
00199789733TRLO1 |
|
1,394 |
77.02 |
XLON |
25-09-2026 |
14:43:39 |
00199789734TRLO1 |
|
3,791 |
77.02 |
XLON |
25-09-2026 |
14:44:05 |
00199789787TRLO1 |
|
2,250 |
77.04 |
XLON |
25-09-2026 |
14:44:05 |
00199789788TRLO1 |
|
1,863 |
77.04 |
XLON |
25-09-2026 |
14:44:05 |
00199789789TRLO1 |
|
32 |
77.04 |
XLON |
25-09-2026 |
14:44:05 |
00199789790TRLO1 |
|
407 |
77.04 |
XLON |
25-09-2026 |
14:44:08 |
00199789812TRLO1 |
|
4,663 |
77.02 |
XLON |
25-09-2026 |
14:44:37 |
00199789925TRLO1 |
|
411 |
77.00 |
XLON |
25-09-2026 |
14:44:40 |
00199789930TRLO1 |
|
17 |
77.00 |
XLON |
25-09-2026 |
14:44:40 |
00199789931TRLO1 |
|
4,304 |
77.00 |
XLON |
25-09-2026 |
14:45:07 |
00199790000TRLO1 |
|
492 |
77.00 |
XLON |
25-09-2026 |
14:45:07 |
00199790001TRLO1 |
|
851 |
76.98 |
XLON |
25-09-2026 |
14:45:26 |
00199790072TRLO1 |
|
851 |
76.98 |
XLON |
25-09-2026 |
14:45:26 |
00199790073TRLO1 |
|
2,586 |
76.98 |
XLON |
25-09-2026 |
14:45:26 |
00199790074TRLO1 |
|
154 |
76.98 |
XLON |
25-09-2026 |
14:45:26 |
00199790075TRLO1 |
|
5,010 |
76.96 |
XLON |
25-09-2026 |
14:46:00 |
00199790150TRLO1 |
|
4,261 |
76.92 |
XLON |
25-09-2026 |
14:46:08 |
00199790172TRLO1 |
|
1,039 |
76.92 |
XLON |
25-09-2026 |
14:46:08 |
00199790173TRLO1 |
|
4,623 |
76.88 |
XLON |
25-09-2026 |
14:47:02 |
00199790261TRLO1 |
|
4,556 |
76.84 |
XLON |
25-09-2026 |
14:48:04 |
00199790352TRLO1 |
|
4,667 |
76.90 |
XLON |
25-09-2026 |
14:49:34 |
00199790560TRLO1 |
|
5,369 |
76.94 |
XLON |
25-09-2026 |
14:50:18 |
00199790634TRLO1 |
|
1,204 |
76.92 |
XLON |
25-09-2026 |
14:51:41 |
00199790934TRLO1 |
|
1,218 |
76.92 |
XLON |
25-09-2026 |
14:51:41 |
00199790935TRLO1 |
|
4,730 |
77.00 |
XLON |
25-09-2026 |
14:55:03 |
00199791594TRLO1 |
|
1,165 |
77.06 |
XLON |
25-09-2026 |
14:55:30 |
00199791636TRLO1 |
|
1,150 |
77.06 |
XLON |
25-09-2026 |
14:55:30 |
00199791637TRLO1 |
|
1,998 |
77.06 |
XLON |
25-09-2026 |
14:55:30 |
00199791638TRLO1 |
|
104 |
77.06 |
XLON |
25-09-2026 |
14:55:30 |
00199791639TRLO1 |
|
5,188 |
76.96 |
XLON |
25-09-2026 |
14:55:39 |
00199791650TRLO1 |
|
984 |
76.94 |
XLON |
25-09-2026 |
14:55:45 |
00199791663TRLO1 |
|
629 |
76.94 |
XLON |
25-09-2026 |
14:55:45 |
00199791664TRLO1 |
|
629 |
76.94 |
XLON |
25-09-2026 |
14:55:45 |
00199791665TRLO1 |
|
2,438 |
76.94 |
XLON |
25-09-2026 |
14:55:45 |
00199791666TRLO1 |
|
4,517 |
76.94 |
XLON |
25-09-2026 |
14:57:03 |
00199791823TRLO1 |
|
5,234 |
76.92 |
XLON |
25-09-2026 |
14:57:06 |
00199791827TRLO1 |
|
5,036 |
76.94 |
XLON |
25-09-2026 |
14:59:00 |
00199792152TRLO1 |
|
299 |
76.92 |
XLON |
25-09-2026 |
15:00:11 |
00199792515TRLO1 |
|
4,602 |
76.92 |
XLON |
25-09-2026 |
15:00:11 |
00199792516TRLO1 |
|
3,837 |
76.88 |
XLON |
25-09-2026 |
15:01:20 |
00199792748TRLO1 |
|
991 |
76.88 |
XLON |
25-09-2026 |
15:01:20 |
00199792749TRLO1 |
|
1,962 |
76.88 |
XLON |
25-09-2026 |
15:01:58 |
00199792855TRLO1 |
|
2,405 |
76.88 |
XLON |
25-09-2026 |
15:01:58 |
00199792856TRLO1 |
|
545 |
76.88 |
XLON |
25-09-2026 |
15:01:58 |
00199792857TRLO1 |
|
5,156 |
76.86 |
XLON |
25-09-2026 |
15:02:15 |
00199792918TRLO1 |
|
4,769 |
76.84 |
XLON |
25-09-2026 |
15:02:18 |
00199792929TRLO1 |
|
4,547 |
76.80 |
XLON |
25-09-2026 |
15:02:45 |
00199792979TRLO1 |
|
4,700 |
76.76 |
XLON |
25-09-2026 |
15:03:13 |
00199793057TRLO1 |
|
5,028 |
76.76 |
XLON |
25-09-2026 |
15:04:32 |
00199793456TRLO1 |
|
5,030 |
76.70 |
XLON |
25-09-2026 |
15:05:21 |
00199793790TRLO1 |
|
4,888 |
76.66 |
XLON |
25-09-2026 |
15:05:49 |
00199793902TRLO1 |
|
4,022 |
76.58 |
XLON |
25-09-2026 |
15:06:22 |
00199793982TRLO1 |
|
780 |
76.58 |
XLON |
25-09-2026 |
15:06:22 |
00199793983TRLO1 |
|
5,372 |
76.62 |
XLON |
25-09-2026 |
15:06:30 |
00199794001TRLO1 |
|
4,712 |
76.64 |
XLON |
25-09-2026 |
15:06:44 |
00199794047TRLO1 |
|
1,223 |
76.74 |
XLON |
25-09-2026 |
15:07:31 |
00199794118TRLO1 |
|
3,776 |
76.74 |
XLON |
25-09-2026 |
15:07:32 |
00199794126TRLO1 |
|
5,217 |
76.80 |
XLON |
25-09-2026 |
15:08:43 |
00199794241TRLO1 |
|
722 |
76.88 |
XLON |
25-09-2026 |
15:09:29 |
00199794341TRLO1 |
|
4,037 |
76.88 |
XLON |
25-09-2026 |
15:09:29 |
00199794342TRLO1 |
|
4,911 |
76.82 |
XLON |
25-09-2026 |
15:11:41 |
00199794850TRLO1 |
|
4,717 |
76.78 |
XLON |
25-09-2026 |
15:12:02 |
00199794879TRLO1 |
|
4,565 |
76.78 |
XLON |
25-09-2026 |
15:13:29 |
00199795285TRLO1 |
|
31 |
76.78 |
XLON |
25-09-2026 |
15:13:29 |
00199795286TRLO1 |
|
4,525 |
76.96 |
XLON |
25-09-2026 |
15:22:05 |
00199796376TRLO1 |
|
3,794 |
76.94 |
XLON |
25-09-2026 |
15:22:25 |
00199796436TRLO1 |
|
872 |
76.94 |
XLON |
25-09-2026 |
15:22:25 |
00199796437TRLO1 |
|
756 |
76.94 |
XLON |
25-09-2026 |
15:23:17 |
00199796557TRLO1 |
|
4,364 |
76.94 |
XLON |
25-09-2026 |
15:23:17 |
00199796558TRLO1 |
|
5,147 |
76.98 |
XLON |
25-09-2026 |
15:24:25 |
00199796729TRLO1 |
|
4,647 |
76.94 |
XLON |
25-09-2026 |
15:24:31 |
00199796739TRLO1 |
|
1,484 |
76.96 |
XLON |
25-09-2026 |
15:28:10 |
00199797117TRLO1 |
|
3,090 |
76.96 |
XLON |
25-09-2026 |
15:28:10 |
00199797118TRLO1 |
|
763 |
76.96 |
XLON |
25-09-2026 |
15:28:10 |
00199797119TRLO1 |
|
5,344 |
76.94 |
XLON |
25-09-2026 |
15:30:06 |
00199797340TRLO1 |
|
4,456 |
76.92 |
XLON |
25-09-2026 |
15:30:21 |
00199797382TRLO1 |
|
2,466 |
76.86 |
XLON |
25-09-2026 |
15:31:42 |
00199797567TRLO1 |
|
2,111 |
76.86 |
XLON |
25-09-2026 |
15:31:42 |
00199797568TRLO1 |
|
4,688 |
76.88 |
XLON |
25-09-2026 |
15:32:11 |
00199797613TRLO1 |
|
2,790 |
77.04 |
XLON |
25-09-2026 |
15:38:59 |
00199798259TRLO1 |
|
2,579 |
77.04 |
XLON |
25-09-2026 |
15:38:59 |
00199798260TRLO1 |
|
4,719 |
77.04 |
XLON |
25-09-2026 |
15:39:40 |
00199798344TRLO1 |
|
15 |
77.04 |
XLON |
25-09-2026 |
15:39:40 |
00199798345TRLO1 |
|
386 |
77.04 |
XLON |
25-09-2026 |
15:39:40 |
00199798346TRLO1 |
|
4,956 |
77.00 |
XLON |
25-09-2026 |
15:41:25 |
00199798597TRLO1 |
|
5,051 |
76.94 |
XLON |
25-09-2026 |
15:41:50 |
00199798707TRLO1 |
|
3,015 |
76.92 |
XLON |
25-09-2026 |
15:44:07 |
00199798991TRLO1 |
|
1,411 |
76.92 |
XLON |
25-09-2026 |
15:44:07 |
00199798992TRLO1 |
|
100 |
76.92 |
XLON |
25-09-2026 |
15:44:07 |
00199798993TRLO1 |
|
2 |
76.96 |
XLON |
25-09-2026 |
15:44:34 |
00199799027TRLO1 |
|
4,625 |
76.96 |
XLON |
25-09-2026 |
15:44:34 |
00199799032TRLO1 |
|
5,207 |
76.96 |
XLON |
25-09-2026 |
15:44:45 |
00199799042TRLO1 |
|
4,975 |
76.94 |
XLON |
25-09-2026 |
15:45:30 |
00199799119TRLO1 |
|
4,772 |
76.94 |
XLON |
25-09-2026 |
15:46:25 |
00199799361TRLO1 |
|
1,144 |
77.02 |
XLON |
25-09-2026 |
15:48:49 |
00199799822TRLO1 |
|
1,143 |
77.02 |
XLON |
25-09-2026 |
15:48:49 |
00199799823TRLO1 |
|
2,476 |
77.02 |
XLON |
25-09-2026 |
15:48:49 |
00199799824TRLO1 |
|
4,524 |
77.06 |
XLON |
25-09-2026 |
15:49:51 |
00199799977TRLO1 |
|
5,065 |
77.04 |
XLON |
25-09-2026 |
15:50:16 |
00199800045TRLO1 |
|
5,341 |
77.04 |
XLON |
25-09-2026 |
15:51:38 |
00199800230TRLO1 |
|
4,473 |
77.02 |
XLON |
25-09-2026 |
15:53:34 |
00199800564TRLO1 |
|
4,471 |
77.26 |
XLON |
25-09-2026 |
15:55:45 |
00199800886TRLO1 |
|
892 |
77.26 |
XLON |
25-09-2026 |
15:55:45 |
00199800887TRLO1 |
|
5,176 |
77.24 |
XLON |
25-09-2026 |
15:58:09 |
00199801146TRLO1 |
|
4,666 |
77.38 |
XLON |
25-09-2026 |
16:00:33 |
00199801440TRLO1 |
|
4,538 |
77.36 |
XLON |
25-09-2026 |
16:03:03 |
00199801794TRLO1 |
|
2,400 |
77.36 |
XLON |
25-09-2026 |
16:04:44 |
00199802071TRLO1 |
|
2,397 |
77.36 |
XLON |
25-09-2026 |
16:04:44 |
00199802072TRLO1 |
|
63 |
77.38 |
XLON |
25-09-2026 |
16:06:54 |
00199802321TRLO1 |
|
4,340 |
77.38 |
XLON |
25-09-2026 |
16:07:05 |
00199802334TRLO1 |
|
4,999 |
77.34 |
XLON |
25-09-2026 |
16:07:11 |
00199802344TRLO1 |
|
4,889 |
77.30 |
XLON |
25-09-2026 |
16:08:10 |
00199802447TRLO1 |
|
3,461 |
77.26 |
XLON |
25-09-2026 |
16:08:43 |
00199802516TRLO1 |
|
8 |
77.26 |
XLON |
25-09-2026 |
16:08:43 |
00199802517TRLO1 |
|
1,159 |
77.26 |
XLON |
25-09-2026 |
16:08:43 |
00199802518TRLO1 |
|
4,903 |
77.20 |
XLON |
25-09-2026 |
16:08:52 |
00199802536TRLO1 |
|
4,927 |
77.20 |
XLON |
25-09-2026 |
16:09:27 |
00199802608TRLO1 |
|
4,201 |
77.14 |
XLON |
25-09-2026 |
16:09:57 |
00199802668TRLO1 |
|
532 |
77.14 |
XLON |
25-09-2026 |
16:10:32 |
00199802742TRLO1 |
|
1,888 |
77.08 |
XLON |
25-09-2026 |
16:12:00 |
00199802970TRLO1 |
|
5,103 |
77.18 |
XLON |
25-09-2026 |
16:13:01 |
00199803140TRLO1 |
|
5,149 |
77.28 |
XLON |
25-09-2026 |
16:15:05 |
00199803431TRLO1 |
|
4,657 |
77.22 |
XLON |
25-09-2026 |
16:15:20 |
00199803453TRLO1 |
|
5,244 |
77.18 |
XLON |
25-09-2026 |
16:16:01 |
00199803562TRLO1 |
|
5,366 |
77.14 |
XLON |
25-09-2026 |
16:16:21 |
00199803601TRLO1 |
|
4,861 |
77.22 |
XLON |
25-09-2026 |
16:18:31 |
00199803901TRLO1 |
|
4,793 |
77.16 |
XLON |
25-09-2026 |
16:20:09 |
00199804147TRLO1 |
|
4,991 |
77.10 |
XLON |
25-09-2026 |
16:20:10 |
00199804150TRLO1 |
|
4,184 |
77.10 |
XLON |
25-09-2026 |
16:20:30 |
00199804205TRLO1 |
|
615 |
77.10 |
XLON |
25-09-2026 |
16:20:30 |
00199804206TRLO1 |
|
4,490 |
77.04 |
XLON |
25-09-2026 |
16:20:44 |
00199804241TRLO1 |
|
2,402 |
77.02 |
XLON |
25-09-2026 |
16:21:02 |
00199804298TRLO1 |
|
2,711 |
77.02 |
XLON |
25-09-2026 |
16:21:13 |
00199804339TRLO1 |
|
5,361 |
77.12 |
XLON |
25-09-2026 |
16:22:50 |
00199804648TRLO1 |
|
3,812 |
77.10 |
XLON |
25-09-2026 |
16:23:12 |
00199804696TRLO1 |
|
1,492 |
77.10 |
XLON |
25-09-2026 |
16:23:12 |
00199804697TRLO1 |
|
4,895 |
77.06 |
XLON |
25-09-2026 |
16:24:59 |
00199804955TRLO1 |
|
4,506 |
77.04 |
XLON |
25-09-2026 |
16:25:29 |
00199805050TRLO1 |
|
4 |
77.04 |
XLON |
25-09-2026 |
16:26:24 |
00199805431TRLO1 |
|
5,102 |
77.08 |
XLON |
25-09-2026 |
16:27:08 |
00199805524TRLO1 |
|
692 |
77.08 |
XLON |
25-09-2026 |
16:27:17 |
00199805561TRLO1 |
|
2,618 |
77.08 |
XLON |
25-09-2026 |
16:27:17 |
00199805562TRLO1 |
|
6 |
77.08 |
XLON |
25-09-2026 |
16:27:17 |
00199805564TRLO1 |
|
5,000 |
77.16 |
XLON |
25-09-2026 |
16:28:59 |
00199805974TRLO1 |
|
5,022 |
77.26 |
XLON |
25-09-2026 |
16:29:55 |
00199806164TRLO1 |
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
- 9 minutes ago Imperial Brands
- 14 minutes ago Bunzl
- 34 minutes ago HSBC Holdings
- 35 minutes ago Strategic Equity Capital
- 38 minutes ago Oxford Biomedica