Transactions in Own Securities
19 October 2026
JD Sports Fashion Plc (the “Company”) announces that in the period 12 October 2026 to 16 October 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) |
|
12-10-2026 |
2,585,876 |
84.67 |
84.60 |
85.44 |
|
13-10-2026 |
1,700,318 |
87.53 |
86.60 |
87.90 |
|
14-10-2026 |
1,311,579 |
88.64 |
87.96 |
89.14 |
|
15-10-2026 |
33,821 |
90.25 |
90.12 |
90.42 |
|
16-10-2026 |
99,779 |
91.71 |
91.34 |
92.04 |
Following the above transactions, the Company has 4,796,154,031 ordinary shares in issue and holds 79,897,460 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 4,716,256,571 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 |
|
5,454 |
85.44 |
XLON |
12-10-2026 |
08:02:23 |
00200391644TRLO1 |
|
5,043 |
85.24 |
XLON |
12-10-2026 |
08:03:33 |
00200391833TRLO1 |
|
4,620 |
85.06 |
XLON |
12-10-2026 |
08:05:39 |
00200392348TRLO1 |
|
5,128 |
85.22 |
XLON |
12-10-2026 |
08:08:52 |
00200392940TRLO1 |
|
2,400 |
85.14 |
XLON |
12-10-2026 |
08:10:10 |
00200393149TRLO1 |
|
2,634 |
85.14 |
XLON |
12-10-2026 |
08:10:10 |
00200393150TRLO1 |
|
4,914 |
85.04 |
XLON |
12-10-2026 |
08:10:13 |
00200393156TRLO1 |
|
4,740 |
85.20 |
XLON |
12-10-2026 |
08:14:55 |
00200393876TRLO1 |
|
5,028 |
85.14 |
XLON |
12-10-2026 |
08:15:19 |
00200393905TRLO1 |
|
5,637 |
85.16 |
XLON |
12-10-2026 |
08:17:15 |
00200394120TRLO1 |
|
4,796 |
85.20 |
XLON |
12-10-2026 |
08:18:41 |
00200394262TRLO1 |
|
5,428 |
85.16 |
XLON |
12-10-2026 |
08:20:56 |
00200394486TRLO1 |
|
4,618 |
85.14 |
XLON |
12-10-2026 |
08:23:00 |
00200394662TRLO1 |
|
4,841 |
85.10 |
XLON |
12-10-2026 |
08:23:37 |
00200394716TRLO1 |
|
1,718 |
85.06 |
XLON |
12-10-2026 |
08:26:01 |
00200394956TRLO1 |
|
2,092 |
85.06 |
XLON |
12-10-2026 |
08:26:01 |
00200394957TRLO1 |
|
1,453 |
85.06 |
XLON |
12-10-2026 |
08:26:01 |
00200394958TRLO1 |
|
5,615 |
85.14 |
XLON |
12-10-2026 |
08:26:03 |
00200394961TRLO1 |
|
4,721 |
85.04 |
XLON |
12-10-2026 |
08:30:16 |
00200395407TRLO1 |
|
1,280 |
84.98 |
XLON |
12-10-2026 |
08:34:45 |
00200396449TRLO1 |
|
8 |
85.00 |
XLON |
12-10-2026 |
08:37:20 |
00200396959TRLO1 |
|
4,722 |
85.00 |
XLON |
12-10-2026 |
08:37:20 |
00200396960TRLO1 |
|
4,358 |
84.88 |
XLON |
12-10-2026 |
08:37:35 |
00200396999TRLO1 |
|
1,136 |
84.88 |
XLON |
12-10-2026 |
08:37:35 |
00200397000TRLO1 |
|
477 |
84.94 |
XLON |
12-10-2026 |
08:38:15 |
00200397160TRLO1 |
|
4,895 |
84.94 |
XLON |
12-10-2026 |
08:38:15 |
00200397161TRLO1 |
|
5,609 |
85.00 |
XLON |
12-10-2026 |
08:40:18 |
00200397535TRLO1 |
|
5,035 |
84.96 |
XLON |
12-10-2026 |
08:40:29 |
00200397590TRLO1 |
|
491 |
84.94 |
XLON |
12-10-2026 |
08:40:38 |
00200397595TRLO1 |
|
891 |
84.94 |
XLON |
12-10-2026 |
08:41:06 |
00200397713TRLO1 |
|
2,789 |
84.94 |
XLON |
12-10-2026 |
08:41:13 |
00200397776TRLO1 |
|
822 |
84.94 |
XLON |
12-10-2026 |
08:41:40 |
00200397827TRLO1 |
|
869 |
84.90 |
XLON |
12-10-2026 |
08:43:15 |
00200398004TRLO1 |
|
4,767 |
84.90 |
XLON |
12-10-2026 |
08:43:27 |
00200398015TRLO1 |
|
201 |
84.86 |
XLON |
12-10-2026 |
08:46:07 |
00200398277TRLO1 |
|
4,932 |
84.86 |
XLON |
12-10-2026 |
08:46:07 |
00200398278TRLO1 |
|
363 |
84.86 |
XLON |
12-10-2026 |
08:50:21 |
00200398661TRLO1 |
|
4,628 |
84.90 |
XLON |
12-10-2026 |
08:54:19 |
00200399086TRLO1 |
|
723 |
84.96 |
XLON |
12-10-2026 |
08:56:19 |
00200399182TRLO1 |
|
1,578 |
84.96 |
XLON |
12-10-2026 |
08:56:19 |
00200399183TRLO1 |
|
2,983 |
84.96 |
XLON |
12-10-2026 |
08:56:19 |
00200399184TRLO1 |
|
5,532 |
84.94 |
XLON |
12-10-2026 |
08:56:34 |
00200399195TRLO1 |
|
1,252 |
84.90 |
XLON |
12-10-2026 |
08:56:42 |
00200399208TRLO1 |
|
3,846 |
84.90 |
XLON |
12-10-2026 |
08:56:42 |
00200399209TRLO1 |
|
1,149 |
84.88 |
XLON |
12-10-2026 |
08:57:53 |
00200399370TRLO1 |
|
3,538 |
84.88 |
XLON |
12-10-2026 |
08:57:53 |
00200399371TRLO1 |
|
5,275 |
84.88 |
XLON |
12-10-2026 |
08:59:16 |
00200399497TRLO1 |
|
1,836 |
84.88 |
XLON |
12-10-2026 |
09:00:20 |
00200399606TRLO1 |
|
2,576 |
84.88 |
XLON |
12-10-2026 |
09:00:20 |
00200399607TRLO1 |
|
1,006 |
84.88 |
XLON |
12-10-2026 |
09:00:20 |
00200399608TRLO1 |
|
2,422 |
84.86 |
XLON |
12-10-2026 |
09:00:21 |
00200399609TRLO1 |
|
2,092 |
84.86 |
XLON |
12-10-2026 |
09:00:21 |
00200399610TRLO1 |
|
189 |
84.86 |
XLON |
12-10-2026 |
09:00:21 |
00200399611TRLO1 |
|
177 |
84.86 |
XLON |
12-10-2026 |
09:00:21 |
00200399612TRLO1 |
|
996 |
84.86 |
XLON |
12-10-2026 |
09:00:24 |
00200399616TRLO1 |
|
4,566 |
84.86 |
XLON |
12-10-2026 |
09:00:24 |
00200399617TRLO1 |
|
5,317 |
84.82 |
XLON |
12-10-2026 |
09:00:48 |
00200399661TRLO1 |
|
1,495 |
84.80 |
XLON |
12-10-2026 |
09:03:42 |
00200399915TRLO1 |
|
3,913 |
84.80 |
XLON |
12-10-2026 |
09:03:42 |
00200399916TRLO1 |
|
5,188 |
84.78 |
XLON |
12-10-2026 |
09:05:07 |
00200400016TRLO1 |
|
1,002 |
84.66 |
XLON |
12-10-2026 |
09:06:04 |
00200400123TRLO1 |
|
4,290 |
84.66 |
XLON |
12-10-2026 |
09:06:04 |
00200400124TRLO1 |
|
950 |
84.60 |
XLON |
12-10-2026 |
09:06:16 |
00200400141TRLO1 |
|
1,524 |
84.62 |
XLON |
12-10-2026 |
09:06:54 |
00200400205TRLO1 |
|
5,174 |
84.64 |
XLON |
12-10-2026 |
09:08:06 |
00200400315TRLO1 |
|
2,386,134 |
84.64 |
XLON |
12-10-2026 |
08:09:50 |
00200400807TRLO1 |
|
4,775 |
86.64 |
XLON |
13-10-2026 |
08:01:11 |
00200445787TRLO1 |
|
444 |
86.64 |
XLON |
13-10-2026 |
08:01:11 |
00200445788TRLO1 |
|
5,014 |
86.60 |
XLON |
13-10-2026 |
08:01:26 |
00200445838TRLO1 |
|
4,538 |
86.72 |
XLON |
13-10-2026 |
08:01:30 |
00200445867TRLO1 |
|
4,992 |
87.08 |
XLON |
13-10-2026 |
08:02:20 |
00200446033TRLO1 |
|
5,077 |
87.10 |
XLON |
13-10-2026 |
08:03:57 |
00200446344TRLO1 |
|
4,798 |
87.06 |
XLON |
13-10-2026 |
08:04:03 |
00200446361TRLO1 |
|
5,469 |
87.04 |
XLON |
13-10-2026 |
08:04:04 |
00200446364TRLO1 |
|
5,250 |
87.06 |
XLON |
13-10-2026 |
08:04:08 |
00200446375TRLO1 |
|
5,487 |
87.08 |
XLON |
13-10-2026 |
08:04:23 |
00200446405TRLO1 |
|
5,197 |
87.06 |
XLON |
13-10-2026 |
08:04:25 |
00200446410TRLO1 |
|
4,763 |
87.04 |
XLON |
13-10-2026 |
08:04:55 |
00200446464TRLO1 |
|
5,442 |
87.04 |
XLON |
13-10-2026 |
08:05:16 |
00200446533TRLO1 |
|
4,930 |
87.06 |
XLON |
13-10-2026 |
08:05:24 |
00200446563TRLO1 |
|
5,196 |
87.04 |
XLON |
13-10-2026 |
08:05:46 |
00200446619TRLO1 |
|
5,097 |
87.20 |
XLON |
13-10-2026 |
08:06:56 |
00200446791TRLO1 |
|
4,651 |
87.14 |
XLON |
13-10-2026 |
08:07:13 |
00200446824TRLO1 |
|
4,893 |
87.06 |
XLON |
13-10-2026 |
08:07:23 |
00200446836TRLO1 |
|
5,234 |
87.04 |
XLON |
13-10-2026 |
08:07:52 |
00200446899TRLO1 |
|
5,311 |
87.00 |
XLON |
13-10-2026 |
08:07:58 |
00200446904TRLO1 |
|
5,031 |
87.00 |
XLON |
13-10-2026 |
08:08:01 |
00200446912TRLO1 |
|
5,414 |
87.00 |
XLON |
13-10-2026 |
08:08:07 |
00200446925TRLO1 |
|
4,844 |
87.02 |
XLON |
13-10-2026 |
08:08:41 |
00200447014TRLO1 |
|
5,496 |
86.92 |
XLON |
13-10-2026 |
08:09:12 |
00200447065TRLO1 |
|
4,612 |
86.94 |
XLON |
13-10-2026 |
08:09:38 |
00200447123TRLO1 |
|
4,935 |
86.92 |
XLON |
13-10-2026 |
08:09:48 |
00200447130TRLO1 |
|
4,944 |
87.18 |
XLON |
13-10-2026 |
08:10:11 |
00200447183TRLO1 |
|
5,216 |
87.42 |
XLON |
13-10-2026 |
08:11:02 |
00200447256TRLO1 |
|
4,520 |
87.48 |
XLON |
13-10-2026 |
08:11:09 |
00200447267TRLO1 |
|
3,992 |
87.56 |
XLON |
13-10-2026 |
08:11:18 |
00200447277TRLO1 |
|
130 |
87.56 |
XLON |
13-10-2026 |
08:11:18 |
00200447278TRLO1 |
|
1,342 |
87.56 |
XLON |
13-10-2026 |
08:11:18 |
00200447279TRLO1 |
|
5,371 |
87.66 |
XLON |
13-10-2026 |
08:11:49 |
00200447329TRLO1 |
|
5,499 |
87.76 |
XLON |
13-10-2026 |
08:11:50 |
00200447330TRLO1 |
|
5,308 |
87.78 |
XLON |
13-10-2026 |
08:11:50 |
00200447331TRLO1 |
|
5,463 |
87.74 |
XLON |
13-10-2026 |
08:11:52 |
00200447335TRLO1 |
|
5,198 |
87.76 |
XLON |
13-10-2026 |
08:11:52 |
00200447336TRLO1 |
|
1,315 |
87.78 |
XLON |
13-10-2026 |
08:12:09 |
00200447366TRLO1 |
|
3,593 |
87.78 |
XLON |
13-10-2026 |
08:12:09 |
00200447367TRLO1 |
|
859 |
87.78 |
XLON |
13-10-2026 |
08:12:27 |
00200447390TRLO1 |
|
4,594 |
87.78 |
XLON |
13-10-2026 |
08:12:27 |
00200447391TRLO1 |
|
5,170 |
87.78 |
XLON |
13-10-2026 |
08:12:43 |
00200447413TRLO1 |
|
4,584 |
87.74 |
XLON |
13-10-2026 |
08:13:04 |
00200447444TRLO1 |
|
4,790 |
87.78 |
XLON |
13-10-2026 |
08:13:44 |
00200447528TRLO1 |
|
5,074 |
87.78 |
XLON |
13-10-2026 |
08:14:20 |
00200447601TRLO1 |
|
1,832 |
87.78 |
XLON |
13-10-2026 |
08:37:20 |
00200450321TRLO1 |
|
2,805 |
87.78 |
XLON |
13-10-2026 |
08:37:20 |
00200450322TRLO1 |
|
1,101 |
87.78 |
XLON |
13-10-2026 |
08:38:19 |
00200450469TRLO1 |
|
3,739 |
87.78 |
XLON |
13-10-2026 |
08:38:19 |
00200450470TRLO1 |
|
4,780 |
87.76 |
XLON |
13-10-2026 |
08:38:43 |
00200450498TRLO1 |
|
5,106 |
87.74 |
XLON |
13-10-2026 |
08:38:59 |
00200450515TRLO1 |
|
4,821 |
87.74 |
XLON |
13-10-2026 |
08:39:30 |
00200450596TRLO1 |
|
4,094 |
87.78 |
XLON |
13-10-2026 |
08:39:57 |
00200450654TRLO1 |
|
658 |
87.78 |
XLON |
13-10-2026 |
08:39:57 |
00200450655TRLO1 |
|
4,533 |
87.72 |
XLON |
13-10-2026 |
08:42:06 |
00200450881TRLO1 |
|
1,091 |
87.72 |
XLON |
13-10-2026 |
08:44:42 |
00200451121TRLO1 |
|
4,036 |
87.72 |
XLON |
13-10-2026 |
08:44:42 |
00200451122TRLO1 |
|
4,743 |
87.62 |
XLON |
13-10-2026 |
08:45:00 |
00200451151TRLO1 |
|
4,745 |
87.78 |
XLON |
13-10-2026 |
08:46:06 |
00200451295TRLO1 |
|
4,590 |
87.72 |
XLON |
13-10-2026 |
08:49:29 |
00200451634TRLO1 |
|
4,604 |
87.76 |
XLON |
13-10-2026 |
08:53:43 |
00200451947TRLO1 |
|
5,190 |
87.78 |
XLON |
13-10-2026 |
08:58:15 |
00200452227TRLO1 |
|
4,753 |
87.72 |
XLON |
13-10-2026 |
08:58:29 |
00200452249TRLO1 |
|
719 |
87.64 |
XLON |
13-10-2026 |
08:59:18 |
00200452291TRLO1 |
|
973 |
87.64 |
XLON |
13-10-2026 |
08:59:22 |
00200452305TRLO1 |
|
1,176 |
87.64 |
XLON |
13-10-2026 |
08:59:26 |
00200452307TRLO1 |
|
2,530 |
87.64 |
XLON |
13-10-2026 |
08:59:26 |
00200452308TRLO1 |
|
5,399 |
87.54 |
XLON |
13-10-2026 |
09:00:00 |
00200452354TRLO1 |
|
5,201 |
87.52 |
XLON |
13-10-2026 |
09:00:14 |
00200452380TRLO1 |
|
5,175 |
87.72 |
XLON |
13-10-2026 |
09:01:10 |
00200452482TRLO1 |
|
5,367 |
87.68 |
XLON |
13-10-2026 |
09:01:28 |
00200452546TRLO1 |
|
4,959 |
87.62 |
XLON |
13-10-2026 |
09:04:19 |
00200452864TRLO1 |
|
4,998 |
87.54 |
XLON |
13-10-2026 |
09:05:49 |
00200452975TRLO1 |
|
5,225 |
87.56 |
XLON |
13-10-2026 |
09:06:18 |
00200453008TRLO1 |
|
5,198 |
87.54 |
XLON |
13-10-2026 |
09:07:13 |
00200453077TRLO1 |
|
707 |
87.46 |
XLON |
13-10-2026 |
09:08:12 |
00200453145TRLO1 |
|
4,466 |
87.46 |
XLON |
13-10-2026 |
09:08:12 |
00200453146TRLO1 |
|
4,665 |
87.44 |
XLON |
13-10-2026 |
09:08:36 |
00200453176TRLO1 |
|
1,467 |
87.42 |
XLON |
13-10-2026 |
09:08:37 |
00200453177TRLO1 |
|
1,366 |
87.42 |
XLON |
13-10-2026 |
09:08:37 |
00200453178TRLO1 |
|
2,158 |
87.42 |
XLON |
13-10-2026 |
09:08:37 |
00200453179TRLO1 |
|
10 |
87.42 |
XLON |
13-10-2026 |
09:08:38 |
00200453181TRLO1 |
|
141 |
87.42 |
XLON |
13-10-2026 |
09:08:38 |
00200453182TRLO1 |
|
286 |
87.46 |
XLON |
13-10-2026 |
09:08:57 |
00200453201TRLO1 |
|
2,111 |
87.50 |
XLON |
13-10-2026 |
09:09:19 |
00200453241TRLO1 |
|
2,800 |
87.50 |
XLON |
13-10-2026 |
09:09:35 |
00200453252TRLO1 |
|
4,760 |
87.50 |
XLON |
13-10-2026 |
09:10:21 |
00200453307TRLO1 |
|
3,471 |
87.52 |
XLON |
13-10-2026 |
09:10:22 |
00200453308TRLO1 |
|
5,054 |
87.64 |
XLON |
13-10-2026 |
09:10:59 |
00200453349TRLO1 |
|
440 |
87.64 |
XLON |
13-10-2026 |
09:11:01 |
00200453352TRLO1 |
|
4,361 |
87.62 |
XLON |
13-10-2026 |
09:12:12 |
00200453496TRLO1 |
|
167 |
87.62 |
XLON |
13-10-2026 |
09:12:12 |
00200453497TRLO1 |
|
2,226 |
87.56 |
XLON |
13-10-2026 |
09:12:37 |
00200453525TRLO1 |
|
1,273 |
87.56 |
XLON |
13-10-2026 |
09:12:37 |
00200453526TRLO1 |
|
1,213 |
87.56 |
XLON |
13-10-2026 |
09:12:37 |
00200453527TRLO1 |
|
2,588 |
87.58 |
XLON |
13-10-2026 |
09:13:32 |
00200453583TRLO1 |
|
2,338 |
87.58 |
XLON |
13-10-2026 |
09:13:32 |
00200453584TRLO1 |
|
1,209 |
87.54 |
XLON |
13-10-2026 |
09:13:34 |
00200453589TRLO1 |
|
3,324 |
87.54 |
XLON |
13-10-2026 |
09:13:34 |
00200453590TRLO1 |
|
5,475 |
87.56 |
XLON |
13-10-2026 |
09:15:11 |
00200453702TRLO1 |
|
4,893 |
87.50 |
XLON |
13-10-2026 |
09:16:38 |
00200453844TRLO1 |
|
4,926 |
87.62 |
XLON |
13-10-2026 |
09:17:19 |
00200453894TRLO1 |
|
4,830 |
87.62 |
XLON |
13-10-2026 |
09:17:36 |
00200453923TRLO1 |
|
3,605 |
87.62 |
XLON |
13-10-2026 |
09:18:59 |
00200454012TRLO1 |
|
1,421 |
87.62 |
XLON |
13-10-2026 |
09:18:59 |
00200454013TRLO1 |
|
3,039 |
87.74 |
XLON |
13-10-2026 |
09:19:02 |
00200454017TRLO1 |
|
1,322 |
87.74 |
XLON |
13-10-2026 |
09:19:02 |
00200454018TRLO1 |
|
488 |
87.74 |
XLON |
13-10-2026 |
09:19:02 |
00200454019TRLO1 |
|
5,051 |
87.68 |
XLON |
13-10-2026 |
09:19:46 |
00200454057TRLO1 |
|
5,393 |
87.64 |
XLON |
13-10-2026 |
09:19:57 |
00200454067TRLO1 |
|
2,821 |
87.58 |
XLON |
13-10-2026 |
09:20:35 |
00200454114TRLO1 |
|
5,038 |
87.60 |
XLON |
13-10-2026 |
09:20:35 |
00200454115TRLO1 |
|
68 |
87.60 |
XLON |
13-10-2026 |
09:21:09 |
00200454151TRLO1 |
|
5,089 |
87.64 |
XLON |
13-10-2026 |
09:21:45 |
00200454185TRLO1 |
|
747 |
87.58 |
XLON |
13-10-2026 |
09:22:09 |
00200454209TRLO1 |
|
156 |
87.58 |
XLON |
13-10-2026 |
09:22:40 |
00200454241TRLO1 |
|
213 |
87.58 |
XLON |
13-10-2026 |
09:22:40 |
00200454242TRLO1 |
|
3,502 |
87.58 |
XLON |
13-10-2026 |
09:22:40 |
00200454243TRLO1 |
|
5,321 |
87.54 |
XLON |
13-10-2026 |
09:24:06 |
00200454361TRLO1 |
|
4,962 |
87.50 |
XLON |
13-10-2026 |
09:24:50 |
00200454388TRLO1 |
|
4,154 |
87.52 |
XLON |
13-10-2026 |
09:26:18 |
00200454480TRLO1 |
|
1,276 |
87.52 |
XLON |
13-10-2026 |
09:26:18 |
00200454481TRLO1 |
|
472 |
87.48 |
XLON |
13-10-2026 |
09:26:30 |
00200454495TRLO1 |
|
5,044 |
87.52 |
XLON |
13-10-2026 |
09:28:02 |
00200454654TRLO1 |
|
4,717 |
87.50 |
XLON |
13-10-2026 |
09:28:19 |
00200454670TRLO1 |
|
5,405 |
87.46 |
XLON |
13-10-2026 |
09:29:26 |
00200454798TRLO1 |
|
5,312 |
87.32 |
XLON |
13-10-2026 |
09:29:43 |
00200454832TRLO1 |
|
4,817 |
87.38 |
XLON |
13-10-2026 |
09:31:19 |
00200454984TRLO1 |
|
4,816 |
87.36 |
XLON |
13-10-2026 |
09:32:03 |
00200455018TRLO1 |
|
5,289 |
87.30 |
XLON |
13-10-2026 |
09:33:44 |
00200455122TRLO1 |
|
4,163 |
87.54 |
XLON |
13-10-2026 |
09:36:36 |
00200455335TRLO1 |
|
990 |
87.54 |
XLON |
13-10-2026 |
09:36:36 |
00200455336TRLO1 |
|
4,548 |
87.50 |
XLON |
13-10-2026 |
09:37:05 |
00200455385TRLO1 |
|
412 |
87.60 |
XLON |
13-10-2026 |
09:37:30 |
00200455443TRLO1 |
|
4,527 |
87.60 |
XLON |
13-10-2026 |
09:37:35 |
00200455451TRLO1 |
|
1,169 |
87.56 |
XLON |
13-10-2026 |
09:39:17 |
00200455604TRLO1 |
|
5,068 |
87.70 |
XLON |
13-10-2026 |
09:40:26 |
00200455719TRLO1 |
|
4,778 |
87.66 |
XLON |
13-10-2026 |
09:41:46 |
00200455858TRLO1 |
|
666 |
87.68 |
XLON |
13-10-2026 |
09:43:47 |
00200456056TRLO1 |
|
2,794 |
87.68 |
XLON |
13-10-2026 |
09:44:19 |
00200456113TRLO1 |
|
1,322 |
87.68 |
XLON |
13-10-2026 |
09:44:19 |
00200456114TRLO1 |
|
4,623 |
87.66 |
XLON |
13-10-2026 |
09:45:36 |
00200456232TRLO1 |
|
1,516 |
87.62 |
XLON |
13-10-2026 |
09:45:55 |
00200456252TRLO1 |
|
5,002 |
87.66 |
XLON |
13-10-2026 |
09:46:11 |
00200456275TRLO1 |
|
582 |
87.62 |
XLON |
13-10-2026 |
09:46:36 |
00200456298TRLO1 |
|
10 |
87.62 |
XLON |
13-10-2026 |
09:46:59 |
00200456336TRLO1 |
|
4,520 |
87.62 |
XLON |
13-10-2026 |
09:46:59 |
00200456337TRLO1 |
|
1,033 |
87.60 |
XLON |
13-10-2026 |
09:47:08 |
00200456347TRLO1 |
|
3,988 |
87.60 |
XLON |
13-10-2026 |
09:47:11 |
00200456351TRLO1 |
|
5,340 |
87.54 |
XLON |
13-10-2026 |
09:48:25 |
00200456451TRLO1 |
|
668 |
87.48 |
XLON |
13-10-2026 |
09:48:38 |
00200456466TRLO1 |
|
4,096 |
87.48 |
XLON |
13-10-2026 |
09:48:38 |
00200456467TRLO1 |
|
5,185 |
87.48 |
XLON |
13-10-2026 |
09:48:39 |
00200456469TRLO1 |
|
5,245 |
87.44 |
XLON |
13-10-2026 |
09:50:29 |
00200456603TRLO1 |
|
1,013 |
87.40 |
XLON |
13-10-2026 |
09:50:59 |
00200456615TRLO1 |
|
3,947 |
87.40 |
XLON |
13-10-2026 |
09:50:59 |
00200456616TRLO1 |
|
14 |
87.40 |
XLON |
13-10-2026 |
09:51:09 |
00200456621TRLO1 |
|
5,092 |
87.40 |
XLON |
13-10-2026 |
09:51:09 |
00200456622TRLO1 |
|
4,788 |
87.38 |
XLON |
13-10-2026 |
09:51:15 |
00200456625TRLO1 |
|
4,887 |
87.34 |
XLON |
13-10-2026 |
09:52:18 |
00200456674TRLO1 |
|
4,788 |
87.28 |
XLON |
13-10-2026 |
09:52:45 |
00200456701TRLO1 |
|
4,562 |
87.28 |
XLON |
13-10-2026 |
09:53:49 |
00200456753TRLO1 |
|
3,649 |
87.24 |
XLON |
13-10-2026 |
09:55:02 |
00200456834TRLO1 |
|
441 |
87.24 |
XLON |
13-10-2026 |
09:55:02 |
00200456835TRLO1 |
|
10 |
87.24 |
XLON |
13-10-2026 |
09:55:02 |
00200456836TRLO1 |
|
749 |
87.24 |
XLON |
13-10-2026 |
09:55:02 |
00200456837TRLO1 |
|
4,980 |
87.22 |
XLON |
13-10-2026 |
09:55:24 |
00200456860TRLO1 |
|
3,970 |
87.14 |
XLON |
13-10-2026 |
09:55:49 |
00200456889TRLO1 |
|
1,278 |
87.14 |
XLON |
13-10-2026 |
09:55:49 |
00200456890TRLO1 |
|
5,306 |
87.08 |
XLON |
13-10-2026 |
09:56:06 |
00200456905TRLO1 |
|
666 |
87.08 |
XLON |
13-10-2026 |
09:58:06 |
00200457017TRLO1 |
|
3,962 |
87.08 |
XLON |
13-10-2026 |
09:58:06 |
00200457018TRLO1 |
|
5,445 |
87.30 |
XLON |
13-10-2026 |
10:01:05 |
00200457182TRLO1 |
|
1,130 |
87.36 |
XLON |
13-10-2026 |
10:01:42 |
00200457223TRLO1 |
|
3,822 |
87.36 |
XLON |
13-10-2026 |
10:01:42 |
00200457224TRLO1 |
|
700 |
87.40 |
XLON |
13-10-2026 |
10:03:25 |
00200457328TRLO1 |
|
4,150 |
87.40 |
XLON |
13-10-2026 |
10:03:25 |
00200457329TRLO1 |
|
456 |
87.44 |
XLON |
13-10-2026 |
10:05:15 |
00200457447TRLO1 |
|
4,992 |
87.44 |
XLON |
13-10-2026 |
10:05:39 |
00200457468TRLO1 |
|
5,482 |
87.44 |
XLON |
13-10-2026 |
10:09:11 |
00200457727TRLO1 |
|
5,110 |
87.34 |
XLON |
13-10-2026 |
10:11:49 |
00200457909TRLO1 |
|
4,790 |
87.50 |
XLON |
13-10-2026 |
10:12:44 |
00200457952TRLO1 |
|
1,002 |
87.48 |
XLON |
13-10-2026 |
10:12:45 |
00200457955TRLO1 |
|
12 |
87.48 |
XLON |
13-10-2026 |
10:12:45 |
00200457956TRLO1 |
|
2,370 |
87.48 |
XLON |
13-10-2026 |
10:12:45 |
00200457957TRLO1 |
|
1,984 |
87.48 |
XLON |
13-10-2026 |
10:12:45 |
00200457958TRLO1 |
|
5,335 |
87.50 |
XLON |
13-10-2026 |
10:12:49 |
00200457961TRLO1 |
|
4,790 |
87.46 |
XLON |
13-10-2026 |
10:13:06 |
00200458025TRLO1 |
|
771 |
87.38 |
XLON |
13-10-2026 |
10:14:16 |
00200458097TRLO1 |
|
965 |
87.38 |
XLON |
13-10-2026 |
10:14:16 |
00200458098TRLO1 |
|
4,620 |
87.56 |
XLON |
13-10-2026 |
10:18:26 |
00200458373TRLO1 |
|
4,662 |
87.52 |
XLON |
13-10-2026 |
10:19:10 |
00200458427TRLO1 |
|
4,744 |
87.62 |
XLON |
13-10-2026 |
10:20:49 |
00200458527TRLO1 |
|
101 |
87.64 |
XLON |
13-10-2026 |
10:22:49 |
00200458709TRLO1 |
|
450 |
87.64 |
XLON |
13-10-2026 |
10:22:49 |
00200458710TRLO1 |
|
3,968 |
87.64 |
XLON |
13-10-2026 |
10:22:49 |
00200458711TRLO1 |
|
77 |
87.64 |
XLON |
13-10-2026 |
10:22:49 |
00200458712TRLO1 |
|
617 |
87.62 |
XLON |
13-10-2026 |
10:22:50 |
00200458713TRLO1 |
|
1,187 |
87.62 |
XLON |
13-10-2026 |
10:22:50 |
00200458714TRLO1 |
|
3,228 |
87.62 |
XLON |
13-10-2026 |
10:22:50 |
00200458715TRLO1 |
|
4,614 |
87.64 |
XLON |
13-10-2026 |
10:24:23 |
00200458806TRLO1 |
|
876 |
87.66 |
XLON |
13-10-2026 |
10:27:15 |
00200459057TRLO1 |
|
4,239 |
87.66 |
XLON |
13-10-2026 |
10:27:15 |
00200459058TRLO1 |
|
5,016 |
87.64 |
XLON |
13-10-2026 |
10:27:17 |
00200459062TRLO1 |
|
4,920 |
87.64 |
XLON |
13-10-2026 |
10:28:49 |
00200459154TRLO1 |
|
5,195 |
87.56 |
XLON |
13-10-2026 |
10:29:20 |
00200459177TRLO1 |
|
1,135 |
87.62 |
XLON |
13-10-2026 |
10:29:47 |
00200459206TRLO1 |
|
3,485 |
87.62 |
XLON |
13-10-2026 |
10:30:00 |
00200459215TRLO1 |
|
261 |
87.56 |
XLON |
13-10-2026 |
10:30:30 |
00200459257TRLO1 |
|
5,215 |
87.58 |
XLON |
13-10-2026 |
10:31:00 |
00200459290TRLO1 |
|
5,143 |
87.56 |
XLON |
13-10-2026 |
10:31:25 |
00200459321TRLO1 |
|
4,536 |
87.52 |
XLON |
13-10-2026 |
10:31:39 |
00200459336TRLO1 |
|
1,832 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459379TRLO1 |
|
306 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459380TRLO1 |
|
857 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459381TRLO1 |
|
307 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459382TRLO1 |
|
734 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459383TRLO1 |
|
1,076 |
87.50 |
XLON |
13-10-2026 |
10:32:18 |
00200459384TRLO1 |
|
4,837 |
87.52 |
XLON |
13-10-2026 |
10:32:23 |
00200459392TRLO1 |
|
4,557 |
87.58 |
XLON |
13-10-2026 |
10:33:42 |
00200459490TRLO1 |
|
4,813 |
87.54 |
XLON |
13-10-2026 |
10:34:02 |
00200459520TRLO1 |
|
1,238 |
87.46 |
XLON |
13-10-2026 |
10:35:21 |
00200459658TRLO1 |
|
3,396 |
87.46 |
XLON |
13-10-2026 |
10:35:21 |
00200459659TRLO1 |
|
5,492 |
87.46 |
XLON |
13-10-2026 |
10:35:40 |
00200459677TRLO1 |
|
5,185 |
87.54 |
XLON |
13-10-2026 |
10:36:49 |
00200459750TRLO1 |
|
1,643 |
87.50 |
XLON |
13-10-2026 |
10:36:50 |
00200459752TRLO1 |
|
2,195 |
87.50 |
XLON |
13-10-2026 |
10:36:50 |
00200459753TRLO1 |
|
1,640 |
87.50 |
XLON |
13-10-2026 |
10:36:50 |
00200459754TRLO1 |
|
312 |
87.50 |
XLON |
13-10-2026 |
10:39:40 |
00200459943TRLO1 |
|
2,360 |
87.50 |
XLON |
13-10-2026 |
10:39:57 |
00200459967TRLO1 |
|
1,563 |
87.50 |
XLON |
13-10-2026 |
10:39:57 |
00200459968TRLO1 |
|
926 |
87.50 |
XLON |
13-10-2026 |
10:39:57 |
00200459969TRLO1 |
|
4,062 |
87.58 |
XLON |
13-10-2026 |
10:41:04 |
00200460018TRLO1 |
|
1,143 |
87.58 |
XLON |
13-10-2026 |
10:41:04 |
00200460019TRLO1 |
|
1,228 |
87.52 |
XLON |
13-10-2026 |
10:41:44 |
00200460073TRLO1 |
|
3,133 |
87.52 |
XLON |
13-10-2026 |
10:41:44 |
00200460074TRLO1 |
|
1,128 |
87.52 |
XLON |
13-10-2026 |
10:41:44 |
00200460075TRLO1 |
|
1,168 |
87.50 |
XLON |
13-10-2026 |
10:42:05 |
00200460116TRLO1 |
|
4,104 |
87.50 |
XLON |
13-10-2026 |
10:42:05 |
00200460117TRLO1 |
|
4,794 |
87.48 |
XLON |
13-10-2026 |
10:42:47 |
00200460162TRLO1 |
|
5,437 |
87.40 |
XLON |
13-10-2026 |
10:42:57 |
00200460175TRLO1 |
|
4,706 |
87.46 |
XLON |
13-10-2026 |
10:45:00 |
00200460350TRLO1 |
|
3,766 |
87.44 |
XLON |
13-10-2026 |
10:45:11 |
00200460386TRLO1 |
|
845 |
87.44 |
XLON |
13-10-2026 |
10:45:11 |
00200460387TRLO1 |
|
1,344 |
87.54 |
XLON |
13-10-2026 |
10:45:18 |
00200460397TRLO1 |
|
776 |
87.54 |
XLON |
13-10-2026 |
10:45:18 |
00200460399TRLO1 |
|
1,287 |
87.54 |
XLON |
13-10-2026 |
10:45:20 |
00200460400TRLO1 |
|
1,490 |
87.54 |
XLON |
13-10-2026 |
10:45:20 |
00200460401TRLO1 |
|
93 |
87.50 |
XLON |
13-10-2026 |
10:45:44 |
00200460439TRLO1 |
|
4,585 |
87.50 |
XLON |
13-10-2026 |
10:46:04 |
00200460459TRLO1 |
|
5,375 |
87.48 |
XLON |
13-10-2026 |
10:46:28 |
00200460501TRLO1 |
|
779 |
87.46 |
XLON |
13-10-2026 |
10:46:57 |
00200460527TRLO1 |
|
4,611 |
87.46 |
XLON |
13-10-2026 |
10:46:57 |
00200460528TRLO1 |
|
5,188 |
87.44 |
XLON |
13-10-2026 |
10:46:58 |
00200460529TRLO1 |
|
4,326 |
87.44 |
XLON |
13-10-2026 |
10:47:40 |
00200460559TRLO1 |
|
407 |
87.44 |
XLON |
13-10-2026 |
10:47:40 |
00200460560TRLO1 |
|
4,648 |
87.44 |
XLON |
13-10-2026 |
10:48:50 |
00200460603TRLO1 |
|
765 |
87.38 |
XLON |
13-10-2026 |
10:48:52 |
00200460605TRLO1 |
|
4,222 |
87.38 |
XLON |
13-10-2026 |
10:48:52 |
00200460606TRLO1 |
|
4,002 |
87.38 |
XLON |
13-10-2026 |
10:51:32 |
00200460777TRLO1 |
|
10 |
87.38 |
XLON |
13-10-2026 |
10:51:32 |
00200460778TRLO1 |
|
1,464 |
87.38 |
XLON |
13-10-2026 |
10:51:32 |
00200460779TRLO1 |
|
4,844 |
87.38 |
XLON |
13-10-2026 |
10:51:37 |
00200460784TRLO1 |
|
5,427 |
87.38 |
XLON |
13-10-2026 |
10:51:50 |
00200460793TRLO1 |
|
2,475 |
87.30 |
XLON |
13-10-2026 |
10:52:30 |
00200460833TRLO1 |
|
2,906 |
87.32 |
XLON |
13-10-2026 |
10:52:43 |
00200460836TRLO1 |
|
2,119 |
87.32 |
XLON |
13-10-2026 |
10:52:43 |
00200460837TRLO1 |
|
4,906 |
87.30 |
XLON |
13-10-2026 |
10:52:54 |
00200460843TRLO1 |
|
4,489 |
87.28 |
XLON |
13-10-2026 |
10:53:59 |
00200460950TRLO1 |
|
550 |
87.28 |
XLON |
13-10-2026 |
10:53:59 |
00200460951TRLO1 |
|
5,117 |
87.40 |
XLON |
13-10-2026 |
10:56:09 |
00200461061TRLO1 |
|
5,376 |
87.40 |
XLON |
13-10-2026 |
10:57:44 |
00200461146TRLO1 |
|
4,867 |
87.38 |
XLON |
13-10-2026 |
10:58:25 |
00200461178TRLO1 |
|
4,531 |
87.42 |
XLON |
13-10-2026 |
11:01:05 |
00200461306TRLO1 |
|
1,405 |
87.34 |
XLON |
13-10-2026 |
11:03:33 |
00200461416TRLO1 |
|
3,658 |
87.34 |
XLON |
13-10-2026 |
11:03:33 |
00200461417TRLO1 |
|
4,966 |
87.30 |
XLON |
13-10-2026 |
11:03:57 |
00200461452TRLO1 |
|
5,466 |
87.38 |
XLON |
13-10-2026 |
11:06:05 |
00200461565TRLO1 |
|
5,505 |
87.40 |
XLON |
13-10-2026 |
11:06:56 |
00200461604TRLO1 |
|
3,840 |
87.36 |
XLON |
13-10-2026 |
11:08:25 |
00200461723TRLO1 |
|
1,097 |
87.36 |
XLON |
13-10-2026 |
11:08:25 |
00200461724TRLO1 |
|
5,064 |
87.32 |
XLON |
13-10-2026 |
11:09:06 |
00200461747TRLO1 |
|
1,282 |
87.34 |
XLON |
13-10-2026 |
11:10:12 |
00200461833TRLO1 |
|
3,572 |
87.34 |
XLON |
13-10-2026 |
11:10:12 |
00200461834TRLO1 |
|
5,482 |
87.28 |
XLON |
13-10-2026 |
11:10:18 |
00200461838TRLO1 |
|
4,633 |
87.20 |
XLON |
13-10-2026 |
11:10:19 |
00200461840TRLO1 |
|
4,557 |
87.16 |
XLON |
13-10-2026 |
11:10:20 |
00200461841TRLO1 |
|
4,684 |
87.12 |
XLON |
13-10-2026 |
11:10:26 |
00200461851TRLO1 |
|
405 |
87.12 |
XLON |
13-10-2026 |
11:10:44 |
00200461869TRLO1 |
|
404 |
87.12 |
XLON |
13-10-2026 |
11:10:44 |
00200461870TRLO1 |
|
4,573 |
87.12 |
XLON |
13-10-2026 |
11:10:44 |
00200461871TRLO1 |
|
2,954 |
87.10 |
XLON |
13-10-2026 |
11:10:45 |
00200461872TRLO1 |
|
1,784 |
87.10 |
XLON |
13-10-2026 |
11:10:45 |
00200461873TRLO1 |
|
1,686 |
87.14 |
XLON |
13-10-2026 |
11:14:47 |
00200462157TRLO1 |
|
2,898 |
87.14 |
XLON |
13-10-2026 |
11:14:47 |
00200462158TRLO1 |
|
4,965 |
87.18 |
XLON |
13-10-2026 |
11:16:54 |
00200462264TRLO1 |
|
5,265 |
87.18 |
XLON |
13-10-2026 |
11:17:55 |
00200462321TRLO1 |
|
3,149 |
87.16 |
XLON |
13-10-2026 |
11:20:13 |
00200462461TRLO1 |
|
4,593 |
87.24 |
XLON |
13-10-2026 |
11:23:15 |
00200462672TRLO1 |
|
5,151 |
87.20 |
XLON |
13-10-2026 |
11:24:32 |
00200462743TRLO1 |
|
2,383 |
87.18 |
XLON |
13-10-2026 |
11:25:01 |
00200462765TRLO1 |
|
2,616 |
87.18 |
XLON |
13-10-2026 |
11:25:01 |
00200462766TRLO1 |
|
2,591 |
87.16 |
XLON |
13-10-2026 |
11:27:37 |
00200462923TRLO1 |
|
1,293 |
87.16 |
XLON |
13-10-2026 |
11:27:37 |
00200462924TRLO1 |
|
737 |
87.16 |
XLON |
13-10-2026 |
11:27:37 |
00200462925TRLO1 |
|
4,615 |
87.14 |
XLON |
13-10-2026 |
11:27:39 |
00200462932TRLO1 |
|
614 |
87.14 |
XLON |
13-10-2026 |
11:28:19 |
00200462987TRLO1 |
|
1,809 |
87.14 |
XLON |
13-10-2026 |
11:28:49 |
00200463002TRLO1 |
|
1,991 |
87.16 |
XLON |
13-10-2026 |
11:29:42 |
00200463065TRLO1 |
|
2,300 |
87.16 |
XLON |
13-10-2026 |
11:29:57 |
00200463080TRLO1 |
|
1,018 |
87.16 |
XLON |
13-10-2026 |
11:29:57 |
00200463081TRLO1 |
|
10 |
87.16 |
XLON |
13-10-2026 |
11:29:57 |
00200463082TRLO1 |
|
855 |
87.12 |
XLON |
13-10-2026 |
11:30:12 |
00200463130TRLO1 |
|
4,098 |
87.12 |
XLON |
13-10-2026 |
11:30:12 |
00200463131TRLO1 |
|
17 |
87.20 |
XLON |
13-10-2026 |
11:31:31 |
00200463230TRLO1 |
|
4,532 |
87.20 |
XLON |
13-10-2026 |
11:31:31 |
00200463231TRLO1 |
|
4,649 |
87.20 |
XLON |
13-10-2026 |
11:32:09 |
00200463279TRLO1 |
|
5,038 |
87.18 |
XLON |
13-10-2026 |
11:32:16 |
00200463291TRLO1 |
|
5,255 |
87.18 |
XLON |
13-10-2026 |
11:34:21 |
00200463388TRLO1 |
|
587 |
87.26 |
XLON |
13-10-2026 |
11:36:03 |
00200463475TRLO1 |
|
4,873 |
87.28 |
XLON |
13-10-2026 |
11:37:25 |
00200463533TRLO1 |
|
5,142 |
87.22 |
XLON |
13-10-2026 |
11:37:28 |
00200463534TRLO1 |
|
5,261 |
87.16 |
XLON |
13-10-2026 |
11:37:42 |
00200463546TRLO1 |
|
5,007 |
87.18 |
XLON |
13-10-2026 |
11:38:19 |
00200463576TRLO1 |
|
3,019 |
87.16 |
XLON |
13-10-2026 |
11:38:22 |
00200463577TRLO1 |
|
1,089 |
87.16 |
XLON |
13-10-2026 |
11:38:22 |
00200463578TRLO1 |
|
1,258 |
87.16 |
XLON |
13-10-2026 |
11:38:22 |
00200463579TRLO1 |
|
2,371 |
87.16 |
XLON |
13-10-2026 |
11:42:43 |
00200463809TRLO1 |
|
3,043 |
87.20 |
XLON |
13-10-2026 |
11:45:00 |
00200463912TRLO1 |
|
1,719 |
87.20 |
XLON |
13-10-2026 |
11:45:00 |
00200463913TRLO1 |
|
2,436 |
87.28 |
XLON |
13-10-2026 |
11:45:05 |
00200463931TRLO1 |
|
227 |
87.28 |
XLON |
13-10-2026 |
11:45:06 |
00200463936TRLO1 |
|
4,883 |
87.30 |
XLON |
13-10-2026 |
11:45:44 |
00200463977TRLO1 |
|
5,011 |
87.26 |
XLON |
13-10-2026 |
11:47:06 |
00200464084TRLO1 |
|
3,016 |
87.24 |
XLON |
13-10-2026 |
11:53:25 |
00200464666TRLO1 |
|
1,345 |
87.24 |
XLON |
13-10-2026 |
11:53:25 |
00200464667TRLO1 |
|
747 |
87.24 |
XLON |
13-10-2026 |
11:53:25 |
00200464668TRLO1 |
|
4,633 |
87.36 |
XLON |
13-10-2026 |
11:55:52 |
00200464774TRLO1 |
|
688 |
87.32 |
XLON |
13-10-2026 |
11:56:13 |
00200464790TRLO1 |
|
5,284 |
87.38 |
XLON |
13-10-2026 |
12:00:01 |
00200464980TRLO1 |
|
4,948 |
87.38 |
XLON |
13-10-2026 |
12:01:00 |
00200465059TRLO1 |
|
4,663 |
87.46 |
XLON |
13-10-2026 |
12:08:53 |
00200465469TRLO1 |
|
649 |
87.46 |
XLON |
13-10-2026 |
12:08:53 |
00200465470TRLO1 |
|
1,666 |
87.54 |
XLON |
13-10-2026 |
12:11:24 |
00200465682TRLO1 |
|
3,461 |
87.54 |
XLON |
13-10-2026 |
12:11:24 |
00200465683TRLO1 |
|
4,713 |
87.50 |
XLON |
13-10-2026 |
12:15:05 |
00200465904TRLO1 |
|
560 |
87.46 |
XLON |
13-10-2026 |
12:16:26 |
00200466004TRLO1 |
|
4,024 |
87.46 |
XLON |
13-10-2026 |
12:17:15 |
00200466039TRLO1 |
|
4,550 |
87.46 |
XLON |
13-10-2026 |
12:17:42 |
00200466055TRLO1 |
|
340 |
87.46 |
XLON |
13-10-2026 |
12:19:03 |
00200466141TRLO1 |
|
4,179 |
87.46 |
XLON |
13-10-2026 |
12:19:52 |
00200466179TRLO1 |
|
4,574 |
87.66 |
XLON |
13-10-2026 |
12:25:52 |
00200466505TRLO1 |
|
992 |
87.66 |
XLON |
13-10-2026 |
12:27:44 |
00200466596TRLO1 |
|
2,507 |
87.76 |
XLON |
13-10-2026 |
12:29:55 |
00200466719TRLO1 |
|
2,463 |
87.76 |
XLON |
13-10-2026 |
12:29:55 |
00200466720TRLO1 |
|
4,635 |
87.74 |
XLON |
13-10-2026 |
12:31:59 |
00200466815TRLO1 |
|
5,428 |
87.78 |
XLON |
13-10-2026 |
12:34:49 |
00200466965TRLO1 |
|
247 |
87.74 |
XLON |
13-10-2026 |
12:40:13 |
00200467311TRLO1 |
|
4,555 |
87.74 |
XLON |
13-10-2026 |
12:40:16 |
00200467320TRLO1 |
|
4,676 |
87.74 |
XLON |
13-10-2026 |
12:42:18 |
00200467476TRLO1 |
|
4,555 |
87.72 |
XLON |
13-10-2026 |
12:42:49 |
00200467538TRLO1 |
|
22 |
87.72 |
XLON |
13-10-2026 |
12:44:09 |
00200467607TRLO1 |
|
16 |
87.72 |
XLON |
13-10-2026 |
12:44:09 |
00200467608TRLO1 |
|
4,579 |
87.72 |
XLON |
13-10-2026 |
12:44:25 |
00200467626TRLO1 |
|
4,991 |
87.68 |
XLON |
13-10-2026 |
12:47:13 |
00200467790TRLO1 |
|
2,300 |
87.66 |
XLON |
13-10-2026 |
12:49:57 |
00200467958TRLO1 |
|
3,040 |
87.66 |
XLON |
13-10-2026 |
12:49:57 |
00200467959TRLO1 |
|
778 |
87.64 |
XLON |
13-10-2026 |
12:50:14 |
00200467972TRLO1 |
|
3,896 |
87.64 |
XLON |
13-10-2026 |
12:50:14 |
00200467973TRLO1 |
|
5,096 |
87.68 |
XLON |
13-10-2026 |
12:51:09 |
00200468054TRLO1 |
|
1,925 |
87.62 |
XLON |
13-10-2026 |
12:53:52 |
00200468250TRLO1 |
|
3,534 |
87.62 |
XLON |
13-10-2026 |
12:53:52 |
00200468251TRLO1 |
|
4,608 |
87.56 |
XLON |
13-10-2026 |
12:56:53 |
00200468391TRLO1 |
|
4,700 |
87.64 |
XLON |
13-10-2026 |
12:57:29 |
00200468408TRLO1 |
|
5,274 |
87.78 |
XLON |
13-10-2026 |
13:00:07 |
00200468540TRLO1 |
|
5,321 |
87.72 |
XLON |
13-10-2026 |
13:01:04 |
00200468597TRLO1 |
|
5,237 |
87.74 |
XLON |
13-10-2026 |
13:03:38 |
00200468697TRLO1 |
|
5,154 |
87.70 |
XLON |
13-10-2026 |
13:04:56 |
00200468761TRLO1 |
|
5,004 |
87.70 |
XLON |
13-10-2026 |
13:07:11 |
00200468883TRLO1 |
|
5,237 |
87.72 |
XLON |
13-10-2026 |
13:09:19 |
00200469016TRLO1 |
|
5,385 |
87.72 |
XLON |
13-10-2026 |
13:09:51 |
00200469059TRLO1 |
|
5,010 |
87.72 |
XLON |
13-10-2026 |
13:14:41 |
00200469370TRLO1 |
|
4,361 |
87.70 |
XLON |
13-10-2026 |
13:15:17 |
00200469408TRLO1 |
|
672 |
87.70 |
XLON |
13-10-2026 |
13:15:17 |
00200469409TRLO1 |
|
5,509 |
87.70 |
XLON |
13-10-2026 |
13:17:29 |
00200469524TRLO1 |
|
5,324 |
87.68 |
XLON |
13-10-2026 |
13:18:13 |
00200469567TRLO1 |
|
36 |
87.72 |
XLON |
13-10-2026 |
13:19:30 |
00200469645TRLO1 |
|
4,353 |
87.78 |
XLON |
13-10-2026 |
13:26:25 |
00200470033TRLO1 |
|
556 |
87.78 |
XLON |
13-10-2026 |
13:26:25 |
00200470034TRLO1 |
|
352 |
87.78 |
XLON |
13-10-2026 |
13:30:06 |
00200470194TRLO1 |
|
3,143 |
87.78 |
XLON |
13-10-2026 |
13:30:06 |
00200470195TRLO1 |
|
1,049 |
87.78 |
XLON |
13-10-2026 |
13:30:06 |
00200470196TRLO1 |
|
2,684 |
87.76 |
XLON |
13-10-2026 |
13:31:49 |
00200470310TRLO1 |
|
1,214 |
87.76 |
XLON |
13-10-2026 |
13:31:49 |
00200470311TRLO1 |
|
644 |
87.76 |
XLON |
13-10-2026 |
13:31:49 |
00200470312TRLO1 |
|
841 |
87.74 |
XLON |
13-10-2026 |
13:32:16 |
00200470336TRLO1 |
|
3,833 |
87.74 |
XLON |
13-10-2026 |
13:32:16 |
00200470337TRLO1 |
|
174,739 |
87.90 |
XLON |
13-10-2026 |
13:43:05 |
00200470929TRLO1 |
|
4,521 |
87.78 |
XLON |
13-10-2026 |
13:47:03 |
00200471224TRLO1 |
|
4,053 |
87.78 |
XLON |
13-10-2026 |
13:47:10 |
00200471233TRLO1 |
|
479 |
87.78 |
XLON |
13-10-2026 |
13:47:10 |
00200471234TRLO1 |
|
5,176 |
87.78 |
XLON |
13-10-2026 |
13:55:13 |
00200471714TRLO1 |
|
4,648 |
87.76 |
XLON |
13-10-2026 |
13:55:15 |
00200471716TRLO1 |
|
4,593 |
87.74 |
XLON |
13-10-2026 |
13:55:29 |
00200471729TRLO1 |
|
2,066 |
87.78 |
XLON |
13-10-2026 |
13:57:57 |
00200471831TRLO1 |
|
3,205 |
87.78 |
XLON |
13-10-2026 |
14:00:15 |
00200471922TRLO1 |
|
670 |
87.78 |
XLON |
13-10-2026 |
15:00:24 |
00200479149TRLO1 |
|
1,204 |
87.78 |
XLON |
13-10-2026 |
15:00:24 |
00200479150TRLO1 |
|
3,297 |
87.78 |
XLON |
13-10-2026 |
15:00:24 |
00200479151TRLO1 |
|
4,601 |
87.78 |
XLON |
13-10-2026 |
15:01:03 |
00200479296TRLO1 |
|
4,885 |
87.72 |
XLON |
13-10-2026 |
15:01:29 |
00200479372TRLO1 |
|
5,479 |
87.78 |
XLON |
13-10-2026 |
15:02:22 |
00200479516TRLO1 |
|
15 |
87.78 |
XLON |
13-10-2026 |
15:21:26 |
00200482036TRLO1 |
|
289 |
87.78 |
XLON |
13-10-2026 |
15:21:26 |
00200482037TRLO1 |
|
2,066 |
87.78 |
XLON |
13-10-2026 |
15:22:43 |
00200482167TRLO1 |
|
14 |
87.78 |
XLON |
13-10-2026 |
15:22:43 |
00200482168TRLO1 |
|
2,640 |
87.78 |
XLON |
13-10-2026 |
15:22:43 |
00200482169TRLO1 |
|
4,920 |
87.78 |
XLON |
13-10-2026 |
15:25:24 |
00200482482TRLO1 |
|
5,432 |
87.78 |
XLON |
13-10-2026 |
15:25:41 |
00200482506TRLO1 |
|
4,361 |
87.74 |
XLON |
13-10-2026 |
15:25:50 |
00200482518TRLO1 |
|
275 |
87.74 |
XLON |
13-10-2026 |
15:25:50 |
00200482519TRLO1 |
|
4,969 |
87.74 |
XLON |
13-10-2026 |
15:26:02 |
00200482547TRLO1 |
|
5,066 |
87.68 |
XLON |
13-10-2026 |
15:26:32 |
00200482601TRLO1 |
|
5,142 |
87.62 |
XLON |
13-10-2026 |
15:26:48 |
00200482634TRLO1 |
|
5,010 |
87.62 |
XLON |
13-10-2026 |
15:26:51 |
00200482651TRLO1 |
|
5,463 |
87.58 |
XLON |
13-10-2026 |
15:26:52 |
00200482653TRLO1 |
|
2,066 |
87.52 |
XLON |
13-10-2026 |
15:27:02 |
00200482683TRLO1 |
|
52 |
87.52 |
XLON |
13-10-2026 |
15:27:02 |
00200482684TRLO1 |
|
3,164 |
87.52 |
XLON |
13-10-2026 |
15:27:02 |
00200482685TRLO1 |
|
2,820 |
87.54 |
XLON |
13-10-2026 |
15:27:34 |
00200482744TRLO1 |
|
32 |
87.54 |
XLON |
13-10-2026 |
15:27:34 |
00200482745TRLO1 |
|
2,448 |
87.54 |
XLON |
13-10-2026 |
15:27:41 |
00200482755TRLO1 |
|
4,973 |
87.58 |
XLON |
13-10-2026 |
15:28:50 |
00200482903TRLO1 |
|
5,112 |
87.64 |
XLON |
13-10-2026 |
15:29:17 |
00200482966TRLO1 |
|
1,987 |
87.58 |
XLON |
13-10-2026 |
15:29:46 |
00200483040TRLO1 |
|
4,850 |
87.64 |
XLON |
13-10-2026 |
15:30:02 |
00200483060TRLO1 |
|
797 |
87.54 |
XLON |
13-10-2026 |
15:31:23 |
00200483174TRLO1 |
|
4,545 |
87.56 |
XLON |
13-10-2026 |
15:33:04 |
00200483328TRLO1 |
|
3,683 |
87.50 |
XLON |
13-10-2026 |
15:33:20 |
00200483357TRLO1 |
|
990 |
87.50 |
XLON |
13-10-2026 |
15:33:25 |
00200483369TRLO1 |
|
299 |
87.46 |
XLON |
13-10-2026 |
15:34:32 |
00200483518TRLO1 |
|
4,713 |
87.46 |
XLON |
13-10-2026 |
15:34:32 |
00200483519TRLO1 |
|
1,359 |
87.60 |
XLON |
13-10-2026 |
15:37:22 |
00200483782TRLO1 |
|
3,422 |
87.60 |
XLON |
13-10-2026 |
15:37:22 |
00200483783TRLO1 |
|
5,377 |
87.60 |
XLON |
13-10-2026 |
15:38:06 |
00200483852TRLO1 |
|
4,885 |
87.74 |
XLON |
13-10-2026 |
15:44:50 |
00200484551TRLO1 |
|
5,414 |
87.72 |
XLON |
13-10-2026 |
15:44:53 |
00200484554TRLO1 |
|
1,639 |
87.66 |
XLON |
13-10-2026 |
15:45:55 |
00200484667TRLO1 |
|
3,321 |
87.66 |
XLON |
13-10-2026 |
15:45:55 |
00200484668TRLO1 |
|
5,227 |
87.58 |
XLON |
13-10-2026 |
15:48:05 |
00200484913TRLO1 |
|
5,107 |
87.56 |
XLON |
13-10-2026 |
15:49:24 |
00200485084TRLO1 |
|
5,278 |
87.54 |
XLON |
13-10-2026 |
15:50:25 |
00200485218TRLO1 |
|
4,929 |
87.66 |
XLON |
13-10-2026 |
15:52:24 |
00200485431TRLO1 |
|
5,466 |
87.64 |
XLON |
13-10-2026 |
15:53:41 |
00200485553TRLO1 |
|
3,964 |
87.64 |
XLON |
13-10-2026 |
15:56:01 |
00200485748TRLO1 |
|
389 |
87.64 |
XLON |
13-10-2026 |
15:56:01 |
00200485749TRLO1 |
|
940 |
87.64 |
XLON |
13-10-2026 |
15:56:01 |
00200485750TRLO1 |
|
5,221 |
87.62 |
XLON |
13-10-2026 |
15:56:10 |
00200485767TRLO1 |
|
309 |
87.66 |
XLON |
13-10-2026 |
15:57:14 |
00200485902TRLO1 |
|
5,173 |
87.66 |
XLON |
13-10-2026 |
15:57:56 |
00200485964TRLO1 |
|
4,584 |
87.60 |
XLON |
13-10-2026 |
15:58:41 |
00200486001TRLO1 |
|
1,077 |
87.60 |
XLON |
13-10-2026 |
15:59:50 |
00200486129TRLO1 |
|
4,374 |
87.60 |
XLON |
13-10-2026 |
16:00:15 |
00200486189TRLO1 |
|
4,599 |
87.58 |
XLON |
13-10-2026 |
16:01:15 |
00200486333TRLO1 |
|
5 |
87.60 |
XLON |
13-10-2026 |
16:04:07 |
00200486714TRLO1 |
|
4,696 |
87.60 |
XLON |
13-10-2026 |
16:04:07 |
00200486715TRLO1 |
|
486 |
87.64 |
XLON |
13-10-2026 |
16:05:31 |
00200486864TRLO1 |
|
4,894 |
87.66 |
XLON |
13-10-2026 |
16:05:51 |
00200486895TRLO1 |
|
2,484 |
87.72 |
XLON |
13-10-2026 |
16:06:59 |
00200487047TRLO1 |
|
2,130 |
87.72 |
XLON |
13-10-2026 |
16:07:13 |
00200487083TRLO1 |
|
3 |
87.78 |
XLON |
13-10-2026 |
16:23:08 |
00200489383TRLO1 |
|
4,636 |
87.78 |
XLON |
13-10-2026 |
16:23:08 |
00200489384TRLO1 |
|
500 |
88.26 |
XLON |
14-10-2026 |
08:00:17 |
00200498114TRLO1 |
|
267 |
88.68 |
XLON |
14-10-2026 |
08:00:32 |
00200498285TRLO1 |
|
1,182 |
88.68 |
XLON |
14-10-2026 |
08:00:32 |
00200498286TRLO1 |
|
3,126 |
88.68 |
XLON |
14-10-2026 |
08:00:32 |
00200498287TRLO1 |
|
5,200 |
88.62 |
XLON |
14-10-2026 |
08:01:08 |
00200498402TRLO1 |
|
711 |
88.58 |
XLON |
14-10-2026 |
08:02:02 |
00200498577TRLO1 |
|
4,586 |
88.58 |
XLON |
14-10-2026 |
08:02:12 |
00200498626TRLO1 |
|
5,225 |
88.96 |
XLON |
14-10-2026 |
08:10:29 |
00200499627TRLO1 |
|
4,791 |
89.06 |
XLON |
14-10-2026 |
08:14:15 |
00200499951TRLO1 |
|
4,720 |
89.00 |
XLON |
14-10-2026 |
08:15:51 |
00200500106TRLO1 |
|
4,623 |
88.98 |
XLON |
14-10-2026 |
08:16:02 |
00200500127TRLO1 |
|
756 |
88.96 |
XLON |
14-10-2026 |
08:17:53 |
00200500243TRLO1 |
|
4,952 |
89.08 |
XLON |
14-10-2026 |
08:21:19 |
00200500488TRLO1 |
|
5,093 |
89.00 |
XLON |
14-10-2026 |
08:21:56 |
00200500528TRLO1 |
|
4,836 |
88.92 |
XLON |
14-10-2026 |
08:22:26 |
00200500570TRLO1 |
|
138 |
88.90 |
XLON |
14-10-2026 |
08:28:56 |
00200501043TRLO1 |
|
1,928 |
88.90 |
XLON |
14-10-2026 |
08:29:11 |
00200501062TRLO1 |
|
3,045 |
88.90 |
XLON |
14-10-2026 |
08:29:11 |
00200501063TRLO1 |
|
1,109 |
88.82 |
XLON |
14-10-2026 |
08:29:22 |
00200501072TRLO1 |
|
3,885 |
88.82 |
XLON |
14-10-2026 |
08:29:22 |
00200501073TRLO1 |
|
3,371 |
88.78 |
XLON |
14-10-2026 |
08:30:19 |
00200501171TRLO1 |
|
1,236 |
88.78 |
XLON |
14-10-2026 |
08:30:40 |
00200501242TRLO1 |
|
4,928 |
88.64 |
XLON |
14-10-2026 |
08:33:47 |
00200501627TRLO1 |
|
4,723 |
88.82 |
XLON |
14-10-2026 |
08:41:56 |
00200502206TRLO1 |
|
5,020 |
88.74 |
XLON |
14-10-2026 |
08:42:16 |
00200502225TRLO1 |
|
5,236 |
88.76 |
XLON |
14-10-2026 |
08:47:19 |
00200502584TRLO1 |
|
4,536 |
88.66 |
XLON |
14-10-2026 |
08:49:40 |
00200502788TRLO1 |
|
4,547 |
88.86 |
XLON |
14-10-2026 |
08:56:18 |
00200503426TRLO1 |
|
601 |
88.86 |
XLON |
14-10-2026 |
08:56:18 |
00200503427TRLO1 |
|
845 |
88.88 |
XLON |
14-10-2026 |
09:00:46 |
00200503875TRLO1 |
|
4,531 |
88.88 |
XLON |
14-10-2026 |
09:00:46 |
00200503876TRLO1 |
|
5,263 |
88.90 |
XLON |
14-10-2026 |
09:04:03 |
00200504202TRLO1 |
|
1,332 |
88.86 |
XLON |
14-10-2026 |
09:04:31 |
00200504237TRLO1 |
|
3,799 |
88.86 |
XLON |
14-10-2026 |
09:04:31 |
00200504238TRLO1 |
|
5,314 |
89.14 |
XLON |
14-10-2026 |
09:12:53 |
00200504955TRLO1 |
|
3,243 |
89.12 |
XLON |
14-10-2026 |
09:13:56 |
00200505035TRLO1 |
|
3 |
89.12 |
XLON |
14-10-2026 |
09:13:56 |
00200505036TRLO1 |
|
1,436 |
89.12 |
XLON |
14-10-2026 |
09:13:56 |
00200505037TRLO1 |
|
1,062 |
89.10 |
XLON |
14-10-2026 |
09:14:00 |
00200505041TRLO1 |
|
3,601 |
89.10 |
XLON |
14-10-2026 |
09:14:14 |
00200505069TRLO1 |
|
5,228 |
89.02 |
XLON |
14-10-2026 |
09:15:31 |
00200505163TRLO1 |
|
4,977 |
88.98 |
XLON |
14-10-2026 |
09:16:05 |
00200505191TRLO1 |
|
1,374 |
88.96 |
XLON |
14-10-2026 |
09:18:24 |
00200505401TRLO1 |
|
3,954 |
88.96 |
XLON |
14-10-2026 |
09:18:31 |
00200505418TRLO1 |
|
4,497 |
88.92 |
XLON |
14-10-2026 |
09:20:31 |
00200505610TRLO1 |
|
4,723 |
88.88 |
XLON |
14-10-2026 |
09:23:01 |
00200505858TRLO1 |
|
5,342 |
88.72 |
XLON |
14-10-2026 |
09:23:41 |
00200505902TRLO1 |
|
4,598 |
88.56 |
XLON |
14-10-2026 |
09:23:51 |
00200505937TRLO1 |
|
4,693 |
88.42 |
XLON |
14-10-2026 |
09:23:56 |
00200505941TRLO1 |
|
1,951 |
88.42 |
XLON |
14-10-2026 |
09:24:04 |
00200505951TRLO1 |
|
3,238 |
88.42 |
XLON |
14-10-2026 |
09:24:17 |
00200505973TRLO1 |
|
4,539 |
88.36 |
XLON |
14-10-2026 |
09:24:54 |
00200506005TRLO1 |
|
5,153 |
88.32 |
XLON |
14-10-2026 |
09:25:00 |
00200506014TRLO1 |
|
4,906 |
88.24 |
XLON |
14-10-2026 |
09:25:04 |
00200506018TRLO1 |
|
5,344 |
88.24 |
XLON |
14-10-2026 |
09:25:29 |
00200506037TRLO1 |
|
5,033 |
88.26 |
XLON |
14-10-2026 |
09:26:50 |
00200506218TRLO1 |
|
5,216 |
88.18 |
XLON |
14-10-2026 |
09:27:25 |
00200506306TRLO1 |
|
5,235 |
88.46 |
XLON |
14-10-2026 |
09:30:58 |
00200506690TRLO1 |
|
4,613 |
88.42 |
XLON |
14-10-2026 |
09:31:08 |
00200506712TRLO1 |
|
5,352 |
88.58 |
XLON |
14-10-2026 |
09:34:34 |
00200506950TRLO1 |
|
4,659 |
88.50 |
XLON |
14-10-2026 |
09:35:32 |
00200507043TRLO1 |
|
4,456 |
88.36 |
XLON |
14-10-2026 |
09:36:11 |
00200507093TRLO1 |
|
4,775 |
88.24 |
XLON |
14-10-2026 |
09:36:52 |
00200507130TRLO1 |
|
990 |
88.18 |
XLON |
14-10-2026 |
09:38:56 |
00200507259TRLO1 |
|
3,494 |
88.18 |
XLON |
14-10-2026 |
09:38:56 |
00200507260TRLO1 |
|
4,660 |
88.30 |
XLON |
14-10-2026 |
09:40:43 |
00200507356TRLO1 |
|
4,597 |
88.52 |
XLON |
14-10-2026 |
09:43:08 |
00200507481TRLO1 |
|
1,147 |
88.56 |
XLON |
14-10-2026 |
09:43:10 |
00200507483TRLO1 |
|
3,313 |
88.56 |
XLON |
14-10-2026 |
09:43:10 |
00200507484TRLO1 |
|
3,386 |
88.52 |
XLON |
14-10-2026 |
09:46:38 |
00200507704TRLO1 |
|
2 |
88.52 |
XLON |
14-10-2026 |
09:46:38 |
00200507705TRLO1 |
|
1,003 |
88.56 |
XLON |
14-10-2026 |
09:48:36 |
00200507820TRLO1 |
|
2,300 |
88.56 |
XLON |
14-10-2026 |
09:48:36 |
00200507821TRLO1 |
|
1,671 |
88.56 |
XLON |
14-10-2026 |
09:48:36 |
00200507822TRLO1 |
|
87 |
88.54 |
XLON |
14-10-2026 |
09:52:39 |
00200508074TRLO1 |
|
3,481 |
88.54 |
XLON |
14-10-2026 |
09:54:03 |
00200508152TRLO1 |
|
1,171 |
88.54 |
XLON |
14-10-2026 |
09:54:03 |
00200508153TRLO1 |
|
768 |
88.42 |
XLON |
14-10-2026 |
09:57:18 |
00200508332TRLO1 |
|
4,449 |
88.42 |
XLON |
14-10-2026 |
09:57:18 |
00200508333TRLO1 |
|
1,063 |
88.62 |
XLON |
14-10-2026 |
10:03:19 |
00200508783TRLO1 |
|
2 |
88.62 |
XLON |
14-10-2026 |
10:03:19 |
00200508784TRLO1 |
|
918 |
88.62 |
XLON |
14-10-2026 |
10:03:19 |
00200508785TRLO1 |
|
3,302 |
88.62 |
XLON |
14-10-2026 |
10:04:02 |
00200508860TRLO1 |
|
4,926 |
88.78 |
XLON |
14-10-2026 |
10:08:35 |
00200509254TRLO1 |
|
1,113 |
88.76 |
XLON |
14-10-2026 |
10:13:31 |
00200509680TRLO1 |
|
5,317 |
88.84 |
XLON |
14-10-2026 |
10:13:59 |
00200509705TRLO1 |
|
3,214 |
88.78 |
XLON |
14-10-2026 |
10:16:24 |
00200509937TRLO1 |
|
4,514 |
88.94 |
XLON |
14-10-2026 |
10:22:24 |
00200510488TRLO1 |
|
5,126 |
88.88 |
XLON |
14-10-2026 |
10:23:47 |
00200510605TRLO1 |
|
2,309 |
88.78 |
XLON |
14-10-2026 |
10:27:20 |
00200510842TRLO1 |
|
1,629 |
88.78 |
XLON |
14-10-2026 |
10:27:20 |
00200510843TRLO1 |
|
1,158 |
88.78 |
XLON |
14-10-2026 |
10:27:20 |
00200510844TRLO1 |
|
35 |
88.78 |
XLON |
14-10-2026 |
10:27:20 |
00200510845TRLO1 |
|
3,164 |
88.92 |
XLON |
14-10-2026 |
10:31:10 |
00200511121TRLO1 |
|
33 |
88.92 |
XLON |
14-10-2026 |
10:31:10 |
00200511122TRLO1 |
|
1,204 |
88.92 |
XLON |
14-10-2026 |
10:31:10 |
00200511123TRLO1 |
|
22 |
88.92 |
XLON |
14-10-2026 |
10:31:10 |
00200511124TRLO1 |
|
3,062 |
88.92 |
XLON |
14-10-2026 |
10:33:11 |
00200511252TRLO1 |
|
1,542 |
88.92 |
XLON |
14-10-2026 |
10:34:04 |
00200511283TRLO1 |
|
4,524 |
89.10 |
XLON |
14-10-2026 |
10:41:29 |
00200511841TRLO1 |
|
5,017 |
89.00 |
XLON |
14-10-2026 |
10:44:29 |
00200512038TRLO1 |
|
5,204 |
89.06 |
XLON |
14-10-2026 |
10:50:21 |
00200512581TRLO1 |
|
5,196 |
88.98 |
XLON |
14-10-2026 |
10:53:04 |
00200512799TRLO1 |
|
822 |
88.94 |
XLON |
14-10-2026 |
10:54:47 |
00200512900TRLO1 |
|
3,154 |
88.94 |
XLON |
14-10-2026 |
10:55:37 |
00200512996TRLO1 |
|
708 |
88.94 |
XLON |
14-10-2026 |
10:56:48 |
00200513082TRLO1 |
|
107 |
88.94 |
XLON |
14-10-2026 |
10:58:00 |
00200513221TRLO1 |
|
4,560 |
88.84 |
XLON |
14-10-2026 |
10:59:39 |
00200513345TRLO1 |
|
4,749 |
88.88 |
XLON |
14-10-2026 |
11:00:07 |
00200513381TRLO1 |
|
5,270 |
88.80 |
XLON |
14-10-2026 |
11:04:06 |
00200513659TRLO1 |
|
1,253 |
88.72 |
XLON |
14-10-2026 |
11:04:39 |
00200513702TRLO1 |
|
5,250 |
88.88 |
XLON |
14-10-2026 |
11:08:26 |
00200513973TRLO1 |
|
4,703 |
88.80 |
XLON |
14-10-2026 |
11:10:37 |
00200514147TRLO1 |
|
3,364 |
88.74 |
XLON |
14-10-2026 |
11:11:03 |
00200514164TRLO1 |
|
1,427 |
88.74 |
XLON |
14-10-2026 |
11:11:03 |
00200514165TRLO1 |
|
689 |
88.60 |
XLON |
14-10-2026 |
11:13:33 |
00200514283TRLO1 |
|
166 |
88.60 |
XLON |
14-10-2026 |
11:13:33 |
00200514284TRLO1 |
|
1,631 |
88.64 |
XLON |
14-10-2026 |
11:18:30 |
00200514570TRLO1 |
|
5 |
88.64 |
XLON |
14-10-2026 |
11:18:30 |
00200514571TRLO1 |
|
3,815 |
88.68 |
XLON |
14-10-2026 |
11:19:35 |
00200514649TRLO1 |
|
5 |
88.68 |
XLON |
14-10-2026 |
11:19:35 |
00200514650TRLO1 |
|
1,694 |
88.72 |
XLON |
14-10-2026 |
11:25:14 |
00200515047TRLO1 |
|
2,790 |
88.72 |
XLON |
14-10-2026 |
11:25:14 |
00200515048TRLO1 |
|
760 |
88.64 |
XLON |
14-10-2026 |
11:28:10 |
00200515232TRLO1 |
|
3,481 |
88.64 |
XLON |
14-10-2026 |
11:28:17 |
00200515247TRLO1 |
|
4,645 |
88.78 |
XLON |
14-10-2026 |
11:30:04 |
00200515380TRLO1 |
|
5,303 |
88.72 |
XLON |
14-10-2026 |
11:30:14 |
00200515390TRLO1 |
|
897 |
88.64 |
XLON |
14-10-2026 |
11:31:17 |
00200515456TRLO1 |
|
5,004 |
88.70 |
XLON |
14-10-2026 |
11:34:40 |
00200515666TRLO1 |
|
775 |
88.64 |
XLON |
14-10-2026 |
11:37:37 |
00200515837TRLO1 |
|
1,053 |
88.64 |
XLON |
14-10-2026 |
11:37:45 |
00200515841TRLO1 |
|
1,010 |
88.64 |
XLON |
14-10-2026 |
11:37:53 |
00200515845TRLO1 |
|
973 |
88.64 |
XLON |
14-10-2026 |
11:39:06 |
00200515908TRLO1 |
|
662 |
88.64 |
XLON |
14-10-2026 |
11:39:06 |
00200515909TRLO1 |
|
4,857 |
88.62 |
XLON |
14-10-2026 |
11:39:07 |
00200515910TRLO1 |
|
5,059 |
88.56 |
XLON |
14-10-2026 |
11:41:11 |
00200516069TRLO1 |
|
430 |
88.62 |
XLON |
14-10-2026 |
11:41:50 |
00200516111TRLO1 |
|
2,955 |
88.62 |
XLON |
14-10-2026 |
11:41:50 |
00200516112TRLO1 |
|
1,201 |
88.62 |
XLON |
14-10-2026 |
11:41:50 |
00200516113TRLO1 |
|
682 |
88.58 |
XLON |
14-10-2026 |
11:42:12 |
00200516132TRLO1 |
|
4,066 |
88.66 |
XLON |
14-10-2026 |
11:42:56 |
00200516199TRLO1 |
|
421 |
88.66 |
XLON |
14-10-2026 |
11:42:56 |
00200516200TRLO1 |
|
4,598 |
88.70 |
XLON |
14-10-2026 |
11:46:45 |
00200516708TRLO1 |
|
1,263 |
88.80 |
XLON |
14-10-2026 |
11:55:20 |
00200517495TRLO1 |
|
3,769 |
88.80 |
XLON |
14-10-2026 |
11:55:29 |
00200517516TRLO1 |
|
4,762 |
88.74 |
XLON |
14-10-2026 |
11:55:45 |
00200517529TRLO1 |
|
5,017 |
88.70 |
XLON |
14-10-2026 |
11:56:36 |
00200517581TRLO1 |
|
5,287 |
88.68 |
XLON |
14-10-2026 |
11:56:45 |
00200517586TRLO1 |
|
1,641 |
88.68 |
XLON |
14-10-2026 |
12:00:53 |
00200517862TRLO1 |
|
526 |
88.68 |
XLON |
14-10-2026 |
12:00:53 |
00200517863TRLO1 |
|
1,692 |
88.70 |
XLON |
14-10-2026 |
12:05:55 |
00200518367TRLO1 |
|
3,205 |
88.70 |
XLON |
14-10-2026 |
12:07:28 |
00200518551TRLO1 |
|
4,870 |
88.66 |
XLON |
14-10-2026 |
12:10:27 |
00200518787TRLO1 |
|
1,728 |
88.60 |
XLON |
14-10-2026 |
12:12:30 |
00200519023TRLO1 |
|
2,932 |
88.76 |
XLON |
14-10-2026 |
12:24:35 |
00200520119TRLO1 |
|
2,036 |
88.76 |
XLON |
14-10-2026 |
12:24:35 |
00200520120TRLO1 |
|
4,438 |
88.80 |
XLON |
14-10-2026 |
12:29:46 |
00200520561TRLO1 |
|
790 |
88.78 |
XLON |
14-10-2026 |
12:30:21 |
00200520614TRLO1 |
|
4,475 |
89.02 |
XLON |
14-10-2026 |
12:36:48 |
00200521104TRLO1 |
|
622 |
88.98 |
XLON |
14-10-2026 |
12:37:13 |
00200521174TRLO1 |
|
3,859 |
88.98 |
XLON |
14-10-2026 |
12:39:20 |
00200521362TRLO1 |
|
4,892 |
88.86 |
XLON |
14-10-2026 |
12:39:42 |
00200521401TRLO1 |
|
290 |
88.82 |
XLON |
14-10-2026 |
12:40:43 |
00200521485TRLO1 |
|
1,630 |
88.82 |
XLON |
14-10-2026 |
12:41:51 |
00200521589TRLO1 |
|
1,160 |
88.84 |
XLON |
14-10-2026 |
12:46:05 |
00200521804TRLO1 |
|
1,092 |
88.90 |
XLON |
14-10-2026 |
12:50:31 |
00200521982TRLO1 |
|
3,505 |
88.90 |
XLON |
14-10-2026 |
12:50:31 |
00200521983TRLO1 |
|
890 |
88.86 |
XLON |
14-10-2026 |
12:50:51 |
00200521999TRLO1 |
|
3 |
88.86 |
XLON |
14-10-2026 |
12:50:51 |
00200522000TRLO1 |
|
1,177 |
88.88 |
XLON |
14-10-2026 |
12:54:32 |
00200522218TRLO1 |
|
3,931 |
88.88 |
XLON |
14-10-2026 |
12:54:32 |
00200522219TRLO1 |
|
3,310 |
88.82 |
XLON |
14-10-2026 |
12:56:22 |
00200522361TRLO1 |
|
1,500 |
88.82 |
XLON |
14-10-2026 |
12:56:22 |
00200522362TRLO1 |
|
416 |
88.82 |
XLON |
14-10-2026 |
12:56:22 |
00200522363TRLO1 |
|
706 |
88.80 |
XLON |
14-10-2026 |
12:57:09 |
00200522413TRLO1 |
|
4,046 |
88.80 |
XLON |
14-10-2026 |
12:57:09 |
00200522414TRLO1 |
|
1,168 |
88.76 |
XLON |
14-10-2026 |
13:00:04 |
00200522657TRLO1 |
|
5,170 |
88.78 |
XLON |
14-10-2026 |
13:01:21 |
00200522820TRLO1 |
|
4,654 |
88.74 |
XLON |
14-10-2026 |
13:01:27 |
00200522831TRLO1 |
|
2,813 |
88.72 |
XLON |
14-10-2026 |
13:03:52 |
00200523011TRLO1 |
|
1,737 |
88.72 |
XLON |
14-10-2026 |
13:03:52 |
00200523012TRLO1 |
|
1,040 |
88.74 |
XLON |
14-10-2026 |
13:04:09 |
00200523026TRLO1 |
|
3,207 |
88.74 |
XLON |
14-10-2026 |
13:04:09 |
00200523027TRLO1 |
|
5 |
88.74 |
XLON |
14-10-2026 |
13:04:09 |
00200523028TRLO1 |
|
155 |
88.74 |
XLON |
14-10-2026 |
13:04:35 |
00200523057TRLO1 |
|
4,961 |
88.86 |
XLON |
14-10-2026 |
13:10:28 |
00200523661TRLO1 |
|
54 |
88.86 |
XLON |
14-10-2026 |
13:10:28 |
00200523662TRLO1 |
|
4,520 |
88.80 |
XLON |
14-10-2026 |
13:10:29 |
00200523674TRLO1 |
|
112 |
88.80 |
XLON |
14-10-2026 |
13:10:43 |
00200523696TRLO1 |
|
4,438 |
88.76 |
XLON |
14-10-2026 |
13:11:04 |
00200523751TRLO1 |
|
1,776 |
88.80 |
XLON |
14-10-2026 |
13:16:36 |
00200524059TRLO1 |
|
3,155 |
88.80 |
XLON |
14-10-2026 |
13:17:31 |
00200524105TRLO1 |
|
4,760 |
88.80 |
XLON |
14-10-2026 |
13:18:57 |
00200524205TRLO1 |
|
4,555 |
88.78 |
XLON |
14-10-2026 |
13:21:57 |
00200524408TRLO1 |
|
2,433 |
88.86 |
XLON |
14-10-2026 |
13:28:54 |
00200524812TRLO1 |
|
1,059 |
88.86 |
XLON |
14-10-2026 |
13:28:54 |
00200524813TRLO1 |
|
1,380 |
88.86 |
XLON |
14-10-2026 |
13:28:54 |
00200524814TRLO1 |
|
2,954 |
88.84 |
XLON |
14-10-2026 |
13:30:01 |
00200524872TRLO1 |
|
1,697 |
88.84 |
XLON |
14-10-2026 |
13:30:01 |
00200524875TRLO1 |
|
4,828 |
88.54 |
XLON |
14-10-2026 |
13:31:15 |
00200525017TRLO1 |
|
4,635 |
88.54 |
XLON |
14-10-2026 |
13:32:10 |
00200525084TRLO1 |
|
1,935 |
88.50 |
XLON |
14-10-2026 |
13:32:44 |
00200525131TRLO1 |
|
2,819 |
88.50 |
XLON |
14-10-2026 |
13:33:04 |
00200525167TRLO1 |
|
4,525 |
88.44 |
XLON |
14-10-2026 |
13:34:28 |
00200525257TRLO1 |
|
4,461 |
88.24 |
XLON |
14-10-2026 |
13:36:00 |
00200525330TRLO1 |
|
1,853 |
88.12 |
XLON |
14-10-2026 |
13:36:36 |
00200525401TRLO1 |
|
3,394 |
88.12 |
XLON |
14-10-2026 |
13:37:14 |
00200525441TRLO1 |
|
3,568 |
88.12 |
XLON |
14-10-2026 |
13:40:25 |
00200525645TRLO1 |
|
1,039 |
88.12 |
XLON |
14-10-2026 |
13:40:25 |
00200525646TRLO1 |
|
5,013 |
88.28 |
XLON |
14-10-2026 |
13:45:21 |
00200526050TRLO1 |
|
3,907 |
88.50 |
XLON |
14-10-2026 |
13:51:38 |
00200526489TRLO1 |
|
930 |
88.50 |
XLON |
14-10-2026 |
13:51:38 |
00200526490TRLO1 |
|
4,667 |
88.50 |
XLON |
14-10-2026 |
13:52:08 |
00200526538TRLO1 |
|
5,208 |
88.42 |
XLON |
14-10-2026 |
13:52:29 |
00200526561TRLO1 |
|
4,730 |
88.40 |
XLON |
14-10-2026 |
13:52:44 |
00200526570TRLO1 |
|
5,331 |
88.36 |
XLON |
14-10-2026 |
13:53:25 |
00200526981TRLO1 |
|
5,042 |
88.38 |
XLON |
14-10-2026 |
13:54:43 |
00200527058TRLO1 |
|
4,523 |
88.42 |
XLON |
14-10-2026 |
13:56:53 |
00200527200TRLO1 |
|
5,072 |
88.40 |
XLON |
14-10-2026 |
13:58:33 |
00200527319TRLO1 |
|
594 |
88.34 |
XLON |
14-10-2026 |
13:59:45 |
00200527402TRLO1 |
|
4,676 |
88.34 |
XLON |
14-10-2026 |
14:00:51 |
00200527515TRLO1 |
|
4,544 |
88.28 |
XLON |
14-10-2026 |
14:01:10 |
00200527551TRLO1 |
|
4,471 |
88.40 |
XLON |
14-10-2026 |
14:01:33 |
00200527620TRLO1 |
|
1,595 |
88.40 |
XLON |
14-10-2026 |
14:02:56 |
00200527749TRLO1 |
|
4,539 |
88.42 |
XLON |
14-10-2026 |
14:03:14 |
00200527775TRLO1 |
|
4,433 |
88.40 |
XLON |
14-10-2026 |
14:05:13 |
00200527901TRLO1 |
|
1,847 |
88.34 |
XLON |
14-10-2026 |
14:06:58 |
00200528033TRLO1 |
|
3,550 |
88.42 |
XLON |
14-10-2026 |
14:08:36 |
00200528103TRLO1 |
|
1,513 |
88.42 |
XLON |
14-10-2026 |
14:08:36 |
00200528104TRLO1 |
|
5,126 |
88.38 |
XLON |
14-10-2026 |
14:10:32 |
00200528270TRLO1 |
|
5,358 |
88.46 |
XLON |
14-10-2026 |
14:13:48 |
00200528478TRLO1 |
|
4,118 |
88.46 |
XLON |
14-10-2026 |
14:14:13 |
00200528506TRLO1 |
|
164 |
88.46 |
XLON |
14-10-2026 |
14:14:13 |
00200528507TRLO1 |
|
165 |
88.46 |
XLON |
14-10-2026 |
14:14:13 |
00200528508TRLO1 |
|
262 |
88.46 |
XLON |
14-10-2026 |
14:15:38 |
00200528644TRLO1 |
|
4,951 |
88.44 |
XLON |
14-10-2026 |
14:17:45 |
00200528793TRLO1 |
|
5,072 |
88.42 |
XLON |
14-10-2026 |
14:19:57 |
00200529083TRLO1 |
|
5,020 |
88.36 |
XLON |
14-10-2026 |
14:22:04 |
00200529315TRLO1 |
|
4,905 |
88.30 |
XLON |
14-10-2026 |
14:23:41 |
00200529441TRLO1 |
|
4,758 |
88.38 |
XLON |
14-10-2026 |
14:26:35 |
00200529632TRLO1 |
|
5,268 |
88.36 |
XLON |
14-10-2026 |
14:27:28 |
00200529690TRLO1 |
|
3,505 |
88.40 |
XLON |
14-10-2026 |
14:27:45 |
00200529703TRLO1 |
|
268 |
88.42 |
XLON |
14-10-2026 |
14:28:12 |
00200529731TRLO1 |
|
4,460 |
88.48 |
XLON |
14-10-2026 |
14:29:56 |
00200529841TRLO1 |
|
4,555 |
88.44 |
XLON |
14-10-2026 |
14:29:57 |
00200529842TRLO1 |
|
4,623 |
88.40 |
XLON |
14-10-2026 |
14:30:04 |
00200530048TRLO1 |
|
5,272 |
88.22 |
XLON |
14-10-2026 |
14:31:22 |
00200530595TRLO1 |
|
5,123 |
88.16 |
XLON |
14-10-2026 |
14:32:21 |
00200530854TRLO1 |
|
5,051 |
88.20 |
XLON |
14-10-2026 |
14:33:31 |
00200531046TRLO1 |
|
5,207 |
88.04 |
XLON |
14-10-2026 |
14:33:32 |
00200531053TRLO1 |
|
5,170 |
87.96 |
XLON |
14-10-2026 |
14:34:19 |
00200531247TRLO1 |
|
5,287 |
88.08 |
XLON |
14-10-2026 |
14:35:16 |
00200531504TRLO1 |
|
4,668 |
88.20 |
XLON |
14-10-2026 |
14:36:24 |
00200531687TRLO1 |
|
4,843 |
88.08 |
XLON |
14-10-2026 |
14:36:45 |
00200531749TRLO1 |
|
5,007 |
88.20 |
XLON |
14-10-2026 |
14:37:04 |
00200531821TRLO1 |
|
2,159 |
88.24 |
XLON |
14-10-2026 |
14:37:22 |
00200531849TRLO1 |
|
2,259 |
88.24 |
XLON |
14-10-2026 |
14:37:22 |
00200531850TRLO1 |
|
2,726 |
88.24 |
XLON |
14-10-2026 |
14:38:08 |
00200531986TRLO1 |
|
522 |
88.24 |
XLON |
14-10-2026 |
14:38:08 |
00200531987TRLO1 |
|
1,461 |
88.24 |
XLON |
14-10-2026 |
14:38:08 |
00200531988TRLO1 |
|
5,320 |
88.30 |
XLON |
14-10-2026 |
14:39:41 |
00200532277TRLO1 |
|
4,507 |
88.22 |
XLON |
14-10-2026 |
14:40:35 |
00200532579TRLO1 |
|
2,300 |
88.28 |
XLON |
14-10-2026 |
14:42:07 |
00200532823TRLO1 |
|
211 |
88.28 |
XLON |
14-10-2026 |
14:42:07 |
00200532824TRLO1 |
|
2,718 |
88.28 |
XLON |
14-10-2026 |
14:42:07 |
00200532825TRLO1 |
|
5,304 |
88.48 |
XLON |
14-10-2026 |
14:47:40 |
00200533661TRLO1 |
|
5,162 |
88.44 |
XLON |
14-10-2026 |
14:48:01 |
00200533702TRLO1 |
|
5,204 |
88.42 |
XLON |
14-10-2026 |
14:48:03 |
00200533705TRLO1 |
|
4,677 |
88.50 |
XLON |
14-10-2026 |
14:48:52 |
00200533831TRLO1 |
|
4,910 |
88.42 |
XLON |
14-10-2026 |
14:49:04 |
00200533917TRLO1 |
|
4,853 |
88.32 |
XLON |
14-10-2026 |
14:49:06 |
00200533922TRLO1 |
|
4,798 |
88.36 |
XLON |
14-10-2026 |
14:49:27 |
00200533991TRLO1 |
|
1,200 |
88.40 |
XLON |
14-10-2026 |
14:51:01 |
00200534205TRLO1 |
|
3,388 |
88.40 |
XLON |
14-10-2026 |
14:51:01 |
00200534206TRLO1 |
|
5,317 |
88.36 |
XLON |
14-10-2026 |
14:52:52 |
00200534429TRLO1 |
|
500 |
88.32 |
XLON |
14-10-2026 |
14:53:12 |
00200534480TRLO1 |
|
4,448 |
88.32 |
XLON |
14-10-2026 |
14:53:12 |
00200534481TRLO1 |
|
1,857 |
88.28 |
XLON |
14-10-2026 |
14:53:39 |
00200534516TRLO1 |
|
2,988 |
88.28 |
XLON |
14-10-2026 |
14:53:39 |
00200534517TRLO1 |
|
5,348 |
88.26 |
XLON |
14-10-2026 |
14:54:59 |
00200534687TRLO1 |
|
5,182 |
88.26 |
XLON |
14-10-2026 |
14:55:35 |
00200534787TRLO1 |
|
3,255 |
88.22 |
XLON |
14-10-2026 |
14:56:03 |
00200534872TRLO1 |
|
597 |
88.22 |
XLON |
14-10-2026 |
14:56:05 |
00200534874TRLO1 |
|
1,269 |
88.22 |
XLON |
14-10-2026 |
14:56:05 |
00200534875TRLO1 |
|
4,814 |
88.14 |
XLON |
14-10-2026 |
14:56:31 |
00200534945TRLO1 |
|
5,267 |
88.14 |
XLON |
14-10-2026 |
14:57:16 |
00200535012TRLO1 |
|
902 |
88.16 |
XLON |
14-10-2026 |
14:58:21 |
00200535176TRLO1 |
|
4,439 |
88.16 |
XLON |
14-10-2026 |
14:58:45 |
00200535242TRLO1 |
|
1,682 |
88.14 |
XLON |
14-10-2026 |
15:01:43 |
00200535701TRLO1 |
|
5,105 |
88.22 |
XLON |
14-10-2026 |
15:02:57 |
00200535834TRLO1 |
|
4,891 |
88.20 |
XLON |
14-10-2026 |
15:03:30 |
00200535884TRLO1 |
|
4,519 |
88.16 |
XLON |
14-10-2026 |
15:04:14 |
00200535979TRLO1 |
|
3,572 |
88.32 |
XLON |
14-10-2026 |
15:05:47 |
00200536142TRLO1 |
|
576 |
88.32 |
XLON |
14-10-2026 |
15:05:47 |
00200536143TRLO1 |
|
1,043 |
88.32 |
XLON |
14-10-2026 |
15:05:47 |
00200536144TRLO1 |
|
4,515 |
88.40 |
XLON |
14-10-2026 |
15:06:35 |
00200536257TRLO1 |
|
4,632 |
88.54 |
XLON |
14-10-2026 |
15:09:03 |
00200536569TRLO1 |
|
359 |
88.48 |
XLON |
14-10-2026 |
15:09:05 |
00200536573TRLO1 |
|
1,252 |
88.48 |
XLON |
14-10-2026 |
15:09:05 |
00200536574TRLO1 |
|
2,081 |
88.48 |
XLON |
14-10-2026 |
15:09:05 |
00200536575TRLO1 |
|
1,271 |
88.48 |
XLON |
14-10-2026 |
15:09:05 |
00200536576TRLO1 |
|
4,964 |
88.50 |
XLON |
14-10-2026 |
15:11:23 |
00200536866TRLO1 |
|
5,341 |
88.48 |
XLON |
14-10-2026 |
15:11:30 |
00200536887TRLO1 |
|
4,805 |
88.44 |
XLON |
14-10-2026 |
15:11:38 |
00200536903TRLO1 |
|
300 |
88.48 |
XLON |
14-10-2026 |
15:13:09 |
00200537093TRLO1 |
|
4,789 |
88.48 |
XLON |
14-10-2026 |
15:13:09 |
00200537094TRLO1 |
|
4,674 |
88.42 |
XLON |
14-10-2026 |
15:13:13 |
00200537098TRLO1 |
|
4,618 |
88.36 |
XLON |
14-10-2026 |
15:13:33 |
00200537122TRLO1 |
|
787 |
88.34 |
XLON |
14-10-2026 |
15:16:14 |
00200537506TRLO1 |
|
3,713 |
88.34 |
XLON |
14-10-2026 |
15:16:17 |
00200537513TRLO1 |
|
2,832 |
88.28 |
XLON |
14-10-2026 |
15:16:50 |
00200537640TRLO1 |
|
1,899 |
88.28 |
XLON |
14-10-2026 |
15:16:50 |
00200537641TRLO1 |
|
1,703 |
88.20 |
XLON |
14-10-2026 |
15:18:30 |
00200538051TRLO1 |
|
5,273 |
88.22 |
XLON |
14-10-2026 |
15:21:32 |
00200538378TRLO1 |
|
4,736 |
88.34 |
XLON |
14-10-2026 |
15:26:28 |
00200538918TRLO1 |
|
4,548 |
88.26 |
XLON |
14-10-2026 |
15:28:15 |
00200539113TRLO1 |
|
4,763 |
88.26 |
XLON |
14-10-2026 |
15:30:46 |
00200539494TRLO1 |
|
4,435 |
88.38 |
XLON |
14-10-2026 |
15:31:20 |
00200539578TRLO1 |
|
883 |
88.38 |
XLON |
14-10-2026 |
15:31:27 |
00200539587TRLO1 |
|
4,762 |
88.40 |
XLON |
14-10-2026 |
15:33:58 |
00200540017TRLO1 |
|
1,927 |
88.44 |
XLON |
14-10-2026 |
15:34:39 |
00200540175TRLO1 |
|
164 |
88.44 |
XLON |
14-10-2026 |
15:34:39 |
00200540176TRLO1 |
|
584 |
88.44 |
XLON |
14-10-2026 |
15:34:39 |
00200540177TRLO1 |
|
2,101 |
88.44 |
XLON |
14-10-2026 |
15:34:40 |
00200540179TRLO1 |
|
4,184 |
88.40 |
XLON |
14-10-2026 |
15:35:52 |
00200540353TRLO1 |
|
831 |
88.40 |
XLON |
14-10-2026 |
15:35:52 |
00200540354TRLO1 |
|
828 |
88.66 |
XLON |
14-10-2026 |
15:37:13 |
00200540563TRLO1 |
|
3,986 |
88.66 |
XLON |
14-10-2026 |
15:37:13 |
00200540564TRLO1 |
|
5,328 |
88.58 |
XLON |
14-10-2026 |
15:37:28 |
00200540598TRLO1 |
|
4,837 |
88.56 |
XLON |
14-10-2026 |
15:39:43 |
00200540835TRLO1 |
|
4,615 |
88.94 |
XLON |
14-10-2026 |
15:44:04 |
00200541901TRLO1 |
|
4,817 |
88.98 |
XLON |
14-10-2026 |
15:44:25 |
00200541947TRLO1 |
|
5,291 |
88.94 |
XLON |
14-10-2026 |
15:44:45 |
00200542030TRLO1 |
|
4,622 |
88.94 |
XLON |
14-10-2026 |
15:44:55 |
00200542056TRLO1 |
|
5,051 |
88.90 |
XLON |
14-10-2026 |
15:45:07 |
00200542088TRLO1 |
|
222 |
88.84 |
XLON |
14-10-2026 |
15:45:32 |
00200542185TRLO1 |
|
4,265 |
88.84 |
XLON |
14-10-2026 |
15:45:32 |
00200542186TRLO1 |
|
3,084 |
88.80 |
XLON |
14-10-2026 |
15:46:48 |
00200542328TRLO1 |
|
2,121 |
88.80 |
XLON |
14-10-2026 |
15:46:48 |
00200542329TRLO1 |
|
3,050 |
88.80 |
XLON |
14-10-2026 |
15:48:02 |
00200542511TRLO1 |
|
2,168 |
88.80 |
XLON |
14-10-2026 |
15:48:02 |
00200542512TRLO1 |
|
3,809 |
88.86 |
XLON |
14-10-2026 |
15:48:04 |
00200542514TRLO1 |
|
1,209 |
88.86 |
XLON |
14-10-2026 |
15:48:04 |
00200542515TRLO1 |
|
4,656 |
88.88 |
XLON |
14-10-2026 |
15:48:35 |
00200542544TRLO1 |
|
550 |
88.88 |
XLON |
14-10-2026 |
15:49:48 |
00200542657TRLO1 |
|
4,028 |
88.88 |
XLON |
14-10-2026 |
15:49:48 |
00200542658TRLO1 |
|
561 |
88.88 |
XLON |
14-10-2026 |
15:49:48 |
00200542659TRLO1 |
|
5,167 |
88.86 |
XLON |
14-10-2026 |
15:50:07 |
00200542707TRLO1 |
|
4,543 |
88.84 |
XLON |
14-10-2026 |
15:51:18 |
00200542806TRLO1 |
|
3,656 |
88.78 |
XLON |
14-10-2026 |
15:51:35 |
00200542820TRLO1 |
|
1,103 |
88.78 |
XLON |
14-10-2026 |
15:51:35 |
00200542821TRLO1 |
|
172 |
88.80 |
XLON |
14-10-2026 |
15:52:36 |
00200542924TRLO1 |
|
3,819 |
88.80 |
XLON |
14-10-2026 |
15:52:37 |
00200542925TRLO1 |
|
1,068 |
88.80 |
XLON |
14-10-2026 |
15:52:37 |
00200542926TRLO1 |
|
4,612 |
88.80 |
XLON |
14-10-2026 |
15:53:03 |
00200542992TRLO1 |
|
3,932 |
88.72 |
XLON |
14-10-2026 |
15:53:40 |
00200543064TRLO1 |
|
1,330 |
88.72 |
XLON |
14-10-2026 |
15:53:40 |
00200543065TRLO1 |
|
99 |
88.86 |
XLON |
14-10-2026 |
15:54:54 |
00200543247TRLO1 |
|
2,488 |
88.86 |
XLON |
14-10-2026 |
15:54:54 |
00200543248TRLO1 |
|
85 |
88.86 |
XLON |
14-10-2026 |
15:54:56 |
00200543255TRLO1 |
|
8 |
88.86 |
XLON |
14-10-2026 |
15:55:10 |
00200543329TRLO1 |
|
99 |
88.86 |
XLON |
14-10-2026 |
15:56:08 |
00200543486TRLO1 |
|
21 |
88.86 |
XLON |
14-10-2026 |
15:56:55 |
00200543580TRLO1 |
|
97 |
88.86 |
XLON |
14-10-2026 |
15:57:21 |
00200543620TRLO1 |
|
5 |
88.86 |
XLON |
14-10-2026 |
15:57:40 |
00200543655TRLO1 |
|
378 |
88.86 |
XLON |
14-10-2026 |
15:57:44 |
00200543660TRLO1 |
|
121 |
88.86 |
XLON |
14-10-2026 |
15:58:32 |
00200543746TRLO1 |
|
1,576 |
88.86 |
XLON |
14-10-2026 |
15:58:37 |
00200543751TRLO1 |
|
4,892 |
88.80 |
XLON |
14-10-2026 |
15:59:16 |
00200543836TRLO1 |
|
247 |
88.86 |
XLON |
14-10-2026 |
16:00:33 |
00200543963TRLO1 |
|
4,380 |
88.86 |
XLON |
14-10-2026 |
16:00:36 |
00200543970TRLO1 |
|
5,087 |
88.84 |
XLON |
14-10-2026 |
16:00:43 |
00200543989TRLO1 |
|
5,025 |
88.80 |
XLON |
14-10-2026 |
16:01:18 |
00200544086TRLO1 |
|
4,849 |
88.92 |
XLON |
14-10-2026 |
16:02:10 |
00200544269TRLO1 |
|
5,060 |
88.90 |
XLON |
14-10-2026 |
16:03:20 |
00200544412TRLO1 |
|
5,228 |
88.88 |
XLON |
14-10-2026 |
16:04:02 |
00200544679TRLO1 |
|
4,950 |
88.88 |
XLON |
14-10-2026 |
16:05:22 |
00200544836TRLO1 |
|
432 |
88.94 |
XLON |
14-10-2026 |
16:07:08 |
00200545042TRLO1 |
|
51 |
88.94 |
XLON |
14-10-2026 |
16:07:16 |
00200545052TRLO1 |
|
1,117 |
88.96 |
XLON |
14-10-2026 |
16:07:27 |
00200545076TRLO1 |
|
1,166 |
88.96 |
XLON |
14-10-2026 |
16:07:27 |
00200545077TRLO1 |
|
1,218 |
88.96 |
XLON |
14-10-2026 |
16:07:27 |
00200545078TRLO1 |
|
5,153 |
89.02 |
XLON |
14-10-2026 |
16:08:34 |
00200545202TRLO1 |
|
3,987 |
88.98 |
XLON |
14-10-2026 |
16:08:48 |
00200545234TRLO1 |
|
929 |
88.98 |
XLON |
14-10-2026 |
16:08:48 |
00200545235TRLO1 |
|
5,071 |
89.00 |
XLON |
14-10-2026 |
16:09:48 |
00200545378TRLO1 |
|
4,974 |
89.00 |
XLON |
14-10-2026 |
16:10:10 |
00200545441TRLO1 |
|
5,217 |
88.96 |
XLON |
14-10-2026 |
16:12:17 |
00200545732TRLO1 |
|
4,471 |
88.90 |
XLON |
14-10-2026 |
16:12:59 |
00200545823TRLO1 |
|
5,098 |
88.92 |
XLON |
14-10-2026 |
16:14:00 |
00200545951TRLO1 |
|
5,100 |
88.92 |
XLON |
14-10-2026 |
16:14:31 |
00200546032TRLO1 |
|
4,606 |
88.90 |
XLON |
14-10-2026 |
16:14:38 |
00200546054TRLO1 |
|
1,175 |
88.88 |
XLON |
14-10-2026 |
16:14:42 |
00200546079TRLO1 |
|
4,080 |
88.88 |
XLON |
14-10-2026 |
16:14:42 |
00200546080TRLO1 |
|
4,987 |
88.98 |
XLON |
14-10-2026 |
16:15:59 |
00200546300TRLO1 |
|
3,979 |
89.06 |
XLON |
14-10-2026 |
16:19:32 |
00200546770TRLO1 |
|
561 |
89.06 |
XLON |
14-10-2026 |
16:19:33 |
00200546771TRLO1 |
|
361 |
89.04 |
XLON |
14-10-2026 |
16:20:01 |
00200546817TRLO1 |
|
4,214 |
89.04 |
XLON |
14-10-2026 |
16:20:01 |
00200546818TRLO1 |
|
62 |
89.04 |
XLON |
14-10-2026 |
16:20:01 |
00200546819TRLO1 |
|
5,227 |
89.00 |
XLON |
14-10-2026 |
16:20:03 |
00200546820TRLO1 |
|
4,069 |
88.94 |
XLON |
14-10-2026 |
16:20:06 |
00200546832TRLO1 |
|
582 |
88.98 |
XLON |
14-10-2026 |
16:20:39 |
00200546948TRLO1 |
|
209 |
88.98 |
XLON |
14-10-2026 |
16:20:39 |
00200546949TRLO1 |
|
238 |
88.98 |
XLON |
14-10-2026 |
16:20:39 |
00200546950TRLO1 |
|
3,968 |
88.98 |
XLON |
14-10-2026 |
16:20:39 |
00200546951TRLO1 |
|
5,175 |
89.00 |
XLON |
14-10-2026 |
16:23:45 |
00200547395TRLO1 |
|
4,763 |
88.98 |
XLON |
14-10-2026 |
16:24:10 |
00200547443TRLO1 |
|
4,939 |
88.96 |
XLON |
14-10-2026 |
16:24:44 |
00200547518TRLO1 |
|
2,300 |
88.94 |
XLON |
14-10-2026 |
16:25:22 |
00200547600TRLO1 |
|
3,066 |
88.94 |
XLON |
14-10-2026 |
16:25:22 |
00200547601TRLO1 |
|
5,234 |
88.96 |
XLON |
14-10-2026 |
16:26:02 |
00200547696TRLO1 |
|
5,192 |
88.94 |
XLON |
14-10-2026 |
16:26:06 |
00200547709TRLO1 |
|
4,776 |
88.90 |
XLON |
14-10-2026 |
16:26:18 |
00200547747TRLO1 |
|
5,324 |
88.86 |
XLON |
14-10-2026 |
16:27:07 |
00200547879TRLO1 |
|
5,046 |
88.84 |
XLON |
14-10-2026 |
16:28:03 |
00200548043TRLO1 |
|
5,030 |
88.82 |
XLON |
14-10-2026 |
16:28:08 |
00200548051TRLO1 |
|
4,501 |
88.82 |
XLON |
14-10-2026 |
16:28:19 |
00200548091TRLO1 |
|
4,455 |
88.80 |
XLON |
14-10-2026 |
16:28:31 |
00200548135TRLO1 |
|
5,102 |
88.80 |
XLON |
14-10-2026 |
16:29:01 |
00200548257TRLO1 |
|
5,077 |
88.78 |
XLON |
14-10-2026 |
16:29:14 |
00200548319TRLO1 |
|
4,670 |
88.78 |
XLON |
14-10-2026 |
16:29:25 |
00200548376TRLO1 |
|
908 |
88.78 |
XLON |
14-10-2026 |
16:29:34 |
00200548412TRLO1 |
|
17 |
88.82 |
XLON |
14-10-2026 |
16:29:54 |
00200548486TRLO1 |
|
4,545 |
88.82 |
XLON |
14-10-2026 |
16:29:54 |
00200548487TRLO1 |
|
12 |
88.84 |
XLON |
14-10-2026 |
16:29:55 |
00200548498TRLO1 |
|
4,564 |
90.42 |
XLON |
15-10-2026 |
10:14:56 |
00200575889TRLO1 |
|
4,517 |
90.24 |
XLON |
15-10-2026 |
10:15:32 |
00200575945TRLO1 |
|
409 |
90.24 |
XLON |
15-10-2026 |
10:15:43 |
00200575960TRLO1 |
|
4,296 |
90.24 |
XLON |
15-10-2026 |
10:15:43 |
00200575961TRLO1 |
|
168 |
90.24 |
XLON |
15-10-2026 |
10:15:53 |
00200575970TRLO1 |
|
4,520 |
90.24 |
XLON |
15-10-2026 |
10:15:53 |
00200575972TRLO1 |
|
5,354 |
90.12 |
XLON |
15-10-2026 |
10:20:18 |
00200576300TRLO1 |
|
5,109 |
90.22 |
XLON |
15-10-2026 |
10:20:30 |
00200576339TRLO1 |
|
3,488 |
90.26 |
XLON |
15-10-2026 |
10:23:18 |
00200576554TRLO1 |
|
1,396 |
90.26 |
XLON |
15-10-2026 |
10:23:18 |
00200576555TRLO1 |
|
4,154 |
92.04 |
XLON |
16-10-2026 |
08:01:58 |
00200629040TRLO1 |
|
472 |
92.04 |
XLON |
16-10-2026 |
08:01:58 |
00200629041TRLO1 |
|
4,504 |
91.40 |
XLON |
16-10-2026 |
08:02:12 |
00200629072TRLO1 |
|
4,690 |
91.54 |
XLON |
16-10-2026 |
08:02:12 |
00200629073TRLO1 |
|
4,725 |
91.34 |
XLON |
16-10-2026 |
08:02:17 |
00200629089TRLO1 |
|
3,450 |
91.36 |
XLON |
16-10-2026 |
08:02:17 |
00200629090TRLO1 |
|
1,271 |
91.36 |
XLON |
16-10-2026 |
08:02:17 |
00200629091TRLO1 |
|
5,278 |
91.86 |
XLON |
16-10-2026 |
08:06:00 |
00200629570TRLO1 |
|
4,637 |
91.52 |
XLON |
16-10-2026 |
08:06:36 |
00200629661TRLO1 |
|
4,383 |
91.50 |
XLON |
16-10-2026 |
08:06:46 |
00200629673TRLO1 |
|
1,637 |
91.52 |
XLON |
16-10-2026 |
08:06:46 |
00200629674TRLO1 |
|
3,190 |
91.52 |
XLON |
16-10-2026 |
08:06:46 |
00200629675TRLO1 |
|
4,283 |
91.36 |
XLON |
16-10-2026 |
08:09:31 |
00200629856TRLO1 |
|
229 |
91.36 |
XLON |
16-10-2026 |
08:09:31 |
00200629857TRLO1 |
|
1,194 |
91.58 |
XLON |
16-10-2026 |
08:12:11 |
00200630063TRLO1 |
|
3,744 |
91.58 |
XLON |
16-10-2026 |
08:12:11 |
00200630064TRLO1 |
|
5,283 |
91.72 |
XLON |
16-10-2026 |
08:15:03 |
00200630288TRLO1 |
|
3,212 |
91.84 |
XLON |
16-10-2026 |
08:15:54 |
00200630358TRLO1 |
|
1,359 |
91.84 |
XLON |
16-10-2026 |
08:15:54 |
00200630359TRLO1 |
|
4,707 |
91.80 |
XLON |
16-10-2026 |
08:16:35 |
00200630389TRLO1 |
|
4,564 |
91.86 |
XLON |
16-10-2026 |
08:24:17 |
00200630904TRLO1 |
|
4,729 |
91.96 |
XLON |
16-10-2026 |
08:31:50 |
00200631503TRLO1 |
|
5,244 |
91.94 |
XLON |
16-10-2026 |
08:32:53 |
00200631606TRLO1 |
|
4,752 |
91.96 |
XLON |
16-10-2026 |
08:32:53 |
00200631607TRLO1 |
|
4,572 |
91.92 |
XLON |
16-10-2026 |
08:34:45 |
00200631843TRLO1 |
|
4,473 |
91.90 |
XLON |
16-10-2026 |
08:36:58 |
00200632053TRLO1 |
|
553 |
91.92 |
XLON |
16-10-2026 |
08:39:41 |
00200632248TRLO1 |
|
4,490 |
91.92 |
XLON |
16-10-2026 |
08:39:41 |
00200632249TRLO1 |
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.