06 November 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 11 August 2026, it has purchased the following number of its ordinary shares of 2 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of purchase: | Number of Ordinary Shares purchased: | Average price paid per Share (pence): | Lowest price paid per Share (pence): | Highest price paid per Share (pence): |
02-Nov-2026 | 247,581 | 291.6106 | 288.2000 | 292.8000 |
03-Nov-2026 | 229,222 | 292.3343 | 291.2000 | 294.0000 |
04-Nov-2026 | 257,833 | 285.2076 | 282.2000 | 287.4000 |
05-Nov-2026 | 243,105 | 286.1519 | 283.4000 | 288.0000 |
06-Nov-2026 | 256,342 | 279.0013 | 275.6000 | 281.8000 |
Following the above transactions, the Company will have 956,638,164 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 46,107,850.
The total number of voting rights in the Company, excluding treasury shares as at 06 November 2026 is 956,638,164. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Since the announcement of the Programme on 11 August 2026, the Company has purchased a total of 17,657,385 Ordinary Shares, which are held in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:
Transactions by venue:
Platform | Daily total volume (shares) | Daily weighted average price of shares acquired (GBp) |
AQXE | - | - |
BATE | 32,212 | 288.1286 |
CHIX | 1,148,673 | 285.8237 |
TRQX | 15,502 | 288.2207 |
XLON | 37,696 | 287.0560 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
02-Nov-2026 | 08:00:14 | 534 | 288.4000 | CHIX | 00351146461TRLO0 |
02-Nov-2026 | 08:00:20 | 533 | 288.2000 | CHIX | 00351146580TRLO0 |
02-Nov-2026 | 08:02:54 | 535 | 288.8000 | CHIX | 00351147098TRLO0 |
02-Nov-2026 | 08:02:54 | 884 | 288.6000 | CHIX | 00351147099TRLO0 |
02-Nov-2026 | 08:02:54 | 923 | 288.6000 | CHIX | 00351147100TRLO0 |
02-Nov-2026 | 08:15:27 | 300 | 289.2000 | CHIX | 00351149052TRLO0 |
02-Nov-2026 | 08:15:45 | 700 | 289.2000 | CHIX | 00351149069TRLO0 |
02-Nov-2026 | 08:16:54 | 31 | 289.2000 | CHIX | 00351149146TRLO0 |
02-Nov-2026 | 08:16:54 | 1,031 | 289.2000 | CHIX | 00351149147TRLO0 |
02-Nov-2026 | 08:19:35 | 798 | 289.0000 | CHIX | 00351149455TRLO0 |
02-Nov-2026 | 08:31:17 | 100 | 290.6000 | CHIX | 00351150710TRLO0 |
02-Nov-2026 | 08:42:56 | 1,489 | 291.2000 | CHIX | 00351152145TRLO0 |
02-Nov-2026 | 08:42:56 | 563 | 291.2000 | CHIX | 00351152146TRLO0 |
02-Nov-2026 | 08:43:31 | 58 | 291.2000 | CHIX | 00351152191TRLO0 |
02-Nov-2026 | 08:43:38 | 1,343 | 291.2000 | CHIX | 00351152198TRLO0 |
02-Nov-2026 | 08:43:38 | 1,359 | 291.2000 | XLON | 00351152199TRLO0 |
02-Nov-2026 | 08:43:38 | 1,655 | 291.2000 | BATE | 00351152200TRLO0 |
02-Nov-2026 | 08:43:38 | 3,758 | 291.2000 | CHIX | 00351152201TRLO0 |
02-Nov-2026 | 08:43:38 | 7,602 | 291.2000 | CHIX | 00351152202TRLO0 |
02-Nov-2026 | 08:44:06 | 181 | 290.6000 | CHIX | 00351152245TRLO0 |
02-Nov-2026 | 08:45:16 | 100 | 290.6000 | CHIX | 00351152339TRLO0 |
02-Nov-2026 | 08:45:20 | 200 | 290.6000 | CHIX | 00351152345TRLO0 |
02-Nov-2026 | 08:55:28 | 52 | 290.6000 | CHIX | 00351153420TRLO0 |
02-Nov-2026 | 08:55:28 | 553 | 290.6000 | CHIX | 00351153421TRLO0 |
02-Nov-2026 | 08:55:28 | 513 | 290.6000 | CHIX | 00351153422TRLO0 |
02-Nov-2026 | 08:55:28 | 525 | 290.6000 | CHIX | 00351153423TRLO0 |
02-Nov-2026 | 08:55:28 | 539 | 290.6000 | CHIX | 00351153424TRLO0 |
02-Nov-2026 | 08:55:31 | 1,444 | 290.6000 | CHIX | 00351153433TRLO0 |
02-Nov-2026 | 08:55:36 | 752 | 290.6000 | CHIX | 00351153443TRLO0 |
02-Nov-2026 | 08:55:39 | 499 | 290.6000 | CHIX | 00351153445TRLO0 |
02-Nov-2026 | 08:55:39 | 92 | 290.6000 | CHIX | 00351153446TRLO0 |
02-Nov-2026 | 08:58:33 | 199 | 289.8000 | CHIX | 00351153905TRLO0 |
02-Nov-2026 | 09:28:10 | 818 | 291.0000 | CHIX | 00351157232TRLO0 |
02-Nov-2026 | 09:39:06 | 1 | 291.8000 | CHIX | 00351158436TRLO0 |
02-Nov-2026 | 09:51:44 | 1 | 291.8000 | CHIX | 00351159744TRLO0 |
02-Nov-2026 | 09:52:14 | 126 | 291.8000 | CHIX | 00351159796TRLO0 |
02-Nov-2026 | 10:25:55 | 147 | 292.2000 | CHIX | 00351163521TRLO0 |
02-Nov-2026 | 10:25:55 | 4,918 | 292.2000 | CHIX | 00351163522TRLO0 |
02-Nov-2026 | 10:30:13 | 6,956 | 292.4000 | CHIX | 00351163950TRLO0 |
02-Nov-2026 | 10:30:44 | 64 | 292.2000 | CHIX | 00351164029TRLO0 |
02-Nov-2026 | 10:37:37 | 774 | 292.2000 | CHIX | 00351164584TRLO0 |
02-Nov-2026 | 10:51:03 | 1 | 292.2000 | CHIX | 00351166032TRLO0 |
02-Nov-2026 | 10:52:43 | 117 | 292.2000 | CHIX | 00351166265TRLO0 |
02-Nov-2026 | 11:00:49 | 213 | 292.2000 | CHIX | 00351167173TRLO0 |
02-Nov-2026 | 11:00:49 | 804 | 292.2000 | CHIX | 00351167174TRLO0 |
02-Nov-2026 | 11:00:51 | 119 | 292.2000 | CHIX | 00351167179TRLO0 |
02-Nov-2026 | 11:02:55 | 3,271 | 292.2000 | CHIX | 00351167339TRLO0 |
02-Nov-2026 | 11:02:55 | 2,364 | 292.2000 | CHIX | 00351167340TRLO0 |
02-Nov-2026 | 11:02:55 | 1,597 | 292.2000 | CHIX | 00351167341TRLO0 |
02-Nov-2026 | 11:02:55 | 9,822 | 292.2000 | CHIX | 00351167342TRLO0 |
02-Nov-2026 | 11:02:55 | 7,682 | 292.2000 | CHIX | 00351167343TRLO0 |
02-Nov-2026 | 11:02:55 | 514 | 292.2000 | TRQX | 00351167344TRLO0 |
02-Nov-2026 | 11:09:07 | 412 | 291.6000 | CHIX | 00351167875TRLO0 |
02-Nov-2026 | 11:23:51 | 533 | 292.0000 | CHIX | 00351169118TRLO0 |
02-Nov-2026 | 11:23:51 | 387 | 292.0000 | CHIX | 00351169119TRLO0 |
02-Nov-2026 | 11:23:51 | 691 | 292.0000 | CHIX | 00351169120TRLO0 |
02-Nov-2026 | 11:23:51 | 486 | 292.0000 | CHIX | 00351169121TRLO0 |
02-Nov-2026 | 11:23:51 | 1,575 | 292.0000 | CHIX | 00351169122TRLO0 |
02-Nov-2026 | 11:23:51 | 1,134 | 292.0000 | CHIX | 00351169123TRLO0 |
02-Nov-2026 | 11:23:51 | 1,230 | 292.0000 | XLON | 00351169124TRLO0 |
02-Nov-2026 | 11:23:55 | 933 | 291.8000 | CHIX | 00351169128TRLO0 |
02-Nov-2026 | 11:40:38 | 567 | 291.8000 | CHIX | 00351170620TRLO0 |
02-Nov-2026 | 11:40:38 | 509 | 291.8000 | CHIX | 00351170621TRLO0 |
02-Nov-2026 | 11:40:38 | 1,234 | 291.8000 | CHIX | 00351170622TRLO0 |
02-Nov-2026 | 11:40:38 | 1,026 | 291.8000 | CHIX | 00351170623TRLO0 |
02-Nov-2026 | 11:40:38 | 4 | 291.6000 | CHIX | 00351170625TRLO0 |
02-Nov-2026 | 11:46:15 | 1,229 | 291.6000 | CHIX | 00351171110TRLO0 |
02-Nov-2026 | 11:52:16 | 290 | 291.4000 | CHIX | 00351171701TRLO0 |
02-Nov-2026 | 12:02:29 | 514 | 291.4000 | BATE | 00351172806TRLO0 |
02-Nov-2026 | 12:02:29 | 1,349 | 291.4000 | CHIX | 00351172807TRLO0 |
02-Nov-2026 | 12:02:29 | 525 | 291.4000 | CHIX | 00351172808TRLO0 |
02-Nov-2026 | 12:02:29 | 544 | 291.4000 | CHIX | 00351172809TRLO0 |
02-Nov-2026 | 12:02:29 | 538 | 291.4000 | TRQX | 00351172810TRLO0 |
02-Nov-2026 | 12:17:57 | 179 | 291.2000 | CHIX | 00351174488TRLO0 |
02-Nov-2026 | 12:17:57 | 219 | 291.2000 | CHIX | 00351174489TRLO0 |
02-Nov-2026 | 12:18:15 | 129 | 291.2000 | CHIX | 00351174516TRLO0 |
02-Nov-2026 | 12:18:15 | 3,707 | 291.2000 | CHIX | 00351174517TRLO0 |
02-Nov-2026 | 12:44:43 | 1,564 | 291.6000 | CHIX | 00351178371TRLO0 |
02-Nov-2026 | 12:48:07 | 6,125 | 291.4000 | CHIX | 00351178885TRLO0 |
02-Nov-2026 | 12:48:07 | 547 | 291.4000 | BATE | 00351178886TRLO0 |
02-Nov-2026 | 12:48:07 | 1,743 | 291.4000 | CHIX | 00351178887TRLO0 |
02-Nov-2026 | 12:51:03 | 246 | 291.2000 | CHIX | 00351179376TRLO0 |
02-Nov-2026 | 12:52:00 | 1,231 | 291.2000 | CHIX | 00351179593TRLO0 |
02-Nov-2026 | 12:52:00 | 1,083 | 291.2000 | CHIX | 00351179594TRLO0 |
02-Nov-2026 | 12:52:00 | 534 | 291.2000 | CHIX | 00351179595TRLO0 |
02-Nov-2026 | 12:52:00 | 508 | 291.2000 | CHIX | 00351179596TRLO0 |
02-Nov-2026 | 12:52:00 | 513 | 291.2000 | TRQX | 00351179597TRLO0 |
02-Nov-2026 | 12:54:20 | 403 | 291.0000 | CHIX | 00351179941TRLO0 |
02-Nov-2026 | 12:54:27 | 112 | 291.0000 | CHIX | 00351179954TRLO0 |
02-Nov-2026 | 13:24:42 | 5,496 | 291.0000 | CHIX | 00351183943TRLO0 |
02-Nov-2026 | 13:24:42 | 1,048 | 291.0000 | BATE | 00351183944TRLO0 |
02-Nov-2026 | 13:24:42 | 1,037 | 291.0000 | TRQX | 00351183945TRLO0 |
02-Nov-2026 | 13:24:42 | 1,053 | 291.0000 | CHIX | 00351183946TRLO0 |
02-Nov-2026 | 13:24:42 | 1,134 | 291.0000 | CHIX | 00351183947TRLO0 |
02-Nov-2026 | 13:37:13 | 100 | 291.0000 | CHIX | 00351185911TRLO0 |
02-Nov-2026 | 13:39:25 | 976 | 291.2000 | CHIX | 00351186657TRLO0 |
02-Nov-2026 | 13:39:25 | 8,944 | 291.2000 | CHIX | 00351186658TRLO0 |
02-Nov-2026 | 13:39:25 | 1,635 | 291.2000 | XLON | 00351186659TRLO0 |
02-Nov-2026 | 13:39:25 | 424 | 291.0000 | CHIX | 00351186660TRLO0 |
02-Nov-2026 | 13:39:25 | 1,029 | 291.0000 | CHIX | 00351186661TRLO0 |
02-Nov-2026 | 13:42:00 | 591 | 291.0000 | CHIX | 00351187337TRLO0 |
02-Nov-2026 | 13:42:00 | 543 | 291.0000 | CHIX | 00351187338TRLO0 |
02-Nov-2026 | 13:42:00 | 552 | 291.0000 | CHIX | 00351187339TRLO0 |
02-Nov-2026 | 13:42:00 | 513 | 291.0000 | CHIX | 00351187340TRLO0 |
02-Nov-2026 | 13:42:10 | 313 | 290.6000 | CHIX | 00351187358TRLO0 |
02-Nov-2026 | 13:42:10 | 167 | 290.6000 | CHIX | 00351187359TRLO0 |
02-Nov-2026 | 13:44:51 | 422 | 290.6000 | CHIX | 00351187893TRLO0 |
02-Nov-2026 | 13:44:51 | 1,426 | 290.6000 | CHIX | 00351187894TRLO0 |
02-Nov-2026 | 13:44:51 | 1,303 | 290.4000 | CHIX | 00351187895TRLO0 |
02-Nov-2026 | 13:46:50 | 479 | 290.4000 | CHIX | 00351188188TRLO0 |
02-Nov-2026 | 14:07:25 | 1,079 | 290.8000 | CHIX | 00351191240TRLO0 |
02-Nov-2026 | 14:19:25 | 2,191 | 290.8000 | CHIX | 00351192673TRLO0 |
02-Nov-2026 | 14:28:17 | 246 | 290.8000 | XLON | 00351194278TRLO0 |
02-Nov-2026 | 14:30:01 | 2,085 | 290.8000 | XLON | 00351194638TRLO0 |
02-Nov-2026 | 14:30:01 | 1,785 | 290.8000 | XLON | 00351194639TRLO0 |
02-Nov-2026 | 14:30:01 | 226 | 290.8000 | XLON | 00351194641TRLO0 |
02-Nov-2026 | 14:30:01 | 747 | 290.8000 | BATE | 00351194701TRLO0 |
02-Nov-2026 | 14:31:12 | 6,745 | 290.8000 | CHIX | 00351195281TRLO0 |
02-Nov-2026 | 14:31:12 | 266 | 290.8000 | BATE | 00351195282TRLO0 |
02-Nov-2026 | 14:31:12 | 4,085 | 290.8000 | CHIX | 00351195283TRLO0 |
02-Nov-2026 | 14:31:12 | 3,253 | 290.8000 | CHIX | 00351195284TRLO0 |
02-Nov-2026 | 14:31:12 | 517 | 290.8000 | TRQX | 00351195285TRLO0 |
02-Nov-2026 | 14:31:12 | 1,084 | 290.8000 | CHIX | 00351195286TRLO0 |
02-Nov-2026 | 14:31:12 | 5,788 | 290.8000 | CHIX | 00351195287TRLO0 |
02-Nov-2026 | 14:47:46 | 3,839 | 291.8000 | CHIX | 00351201156TRLO0 |
02-Nov-2026 | 14:47:46 | 3,749 | 291.8000 | CHIX | 00351201157TRLO0 |
02-Nov-2026 | 14:47:46 | 1,071 | 291.6000 | CHIX | 00351201158TRLO0 |
02-Nov-2026 | 14:47:46 | 341 | 291.6000 | CHIX | 00351201159TRLO0 |
02-Nov-2026 | 14:47:46 | 1,784 | 291.6000 | CHIX | 00351201160TRLO0 |
02-Nov-2026 | 14:47:46 | 679 | 291.6000 | CHIX | 00351201161TRLO0 |
02-Nov-2026 | 14:47:46 | 9,389 | 291.6000 | CHIX | 00351201162TRLO0 |
02-Nov-2026 | 14:54:11 | 51 | 291.4000 | CHIX | 00351203287TRLO0 |
02-Nov-2026 | 14:57:12 | 266 | 291.4000 | CHIX | 00351204497TRLO0 |
02-Nov-2026 | 14:59:38 | 118 | 291.6000 | CHIX | 00351205263TRLO0 |
02-Nov-2026 | 15:00:14 | 75 | 291.6000 | CHIX | 00351205539TRLO0 |
02-Nov-2026 | 15:00:14 | 119 | 291.6000 | CHIX | 00351205540TRLO0 |
02-Nov-2026 | 15:02:06 | 448 | 291.6000 | CHIX | 00351206056TRLO0 |
02-Nov-2026 | 15:02:06 | 536 | 291.6000 | CHIX | 00351206057TRLO0 |
02-Nov-2026 | 15:02:06 | 552 | 291.6000 | CHIX | 00351206058TRLO0 |
02-Nov-2026 | 15:02:06 | 544 | 291.6000 | XLON | 00351206059TRLO0 |
02-Nov-2026 | 15:02:06 | 511 | 291.6000 | XLON | 00351206060TRLO0 |
02-Nov-2026 | 15:06:52 | 573 | 291.4000 | CHIX | 00351207429TRLO0 |
02-Nov-2026 | 15:06:52 | 273 | 291.4000 | CHIX | 00351207430TRLO0 |
02-Nov-2026 | 15:10:20 | 184 | 291.4000 | CHIX | 00351208496TRLO0 |
02-Nov-2026 | 15:16:31 | 1,088 | 292.0000 | CHIX | 00351210618TRLO0 |
02-Nov-2026 | 15:16:31 | 1,598 | 292.0000 | CHIX | 00351210619TRLO0 |
02-Nov-2026 | 15:16:31 | 3,754 | 291.8000 | CHIX | 00351210620TRLO0 |
02-Nov-2026 | 15:16:31 | 1,607 | 291.8000 | CHIX | 00351210621TRLO0 |
02-Nov-2026 | 15:16:31 | 1,063 | 291.8000 | CHIX | 00351210622TRLO0 |
02-Nov-2026 | 15:30:41 | 3,158 | 292.2000 | CHIX | 00351215679TRLO0 |
02-Nov-2026 | 15:44:55 | 5,989 | 292.4000 | CHIX | 00351218973TRLO0 |
02-Nov-2026 | 15:44:55 | 714 | 292.2000 | XLON | 00351218974TRLO0 |
02-Nov-2026 | 15:50:34 | 540 | 292.8000 | CHIX | 00351220730TRLO0 |
02-Nov-2026 | 15:56:18 | 57 | 292.8000 | CHIX | 00351222237TRLO0 |
02-Nov-2026 | 15:56:18 | 5,122 | 292.8000 | CHIX | 00351222238TRLO0 |
02-Nov-2026 | 15:56:18 | 144 | 292.8000 | CHIX | 00351222239TRLO0 |
02-Nov-2026 | 16:05:10 | 8,552 | 292.8000 | CHIX | 00351225060TRLO0 |
02-Nov-2026 | 16:10:22 | 4,911 | 292.8000 | CHIX | 00351226609TRLO0 |
02-Nov-2026 | 16:10:22 | 6,254 | 292.6000 | CHIX | 00351226610TRLO0 |
02-Nov-2026 | 16:10:22 | 3,247 | 292.6000 | CHIX | 00351226611TRLO0 |
02-Nov-2026 | 16:10:22 | 3,279 | 292.6000 | CHIX | 00351226612TRLO0 |
02-Nov-2026 | 16:10:22 | 2,535 | 292.6000 | CHIX | 00351226613TRLO0 |
02-Nov-2026 | 16:18:17 | 524 | 292.4000 | BATE | 00351229305TRLO0 |
02-Nov-2026 | 16:18:17 | 535 | 292.4000 | CHIX | 00351229306TRLO0 |
02-Nov-2026 | 16:18:17 | 534 | 292.4000 | CHIX | 00351229307TRLO0 |
02-Nov-2026 | 16:18:17 | 543 | 292.4000 | CHIX | 00351229308TRLO0 |
02-Nov-2026 | 16:18:17 | 525 | 292.4000 | CHIX | 00351229309TRLO0 |
02-Nov-2026 | 16:29:03 | 558 | 292.2000 | XLON | 00351234632TRLO0 |
02-Nov-2026 | 16:29:03 | 17 | 292.2000 | XLON | 00351234633TRLO0 |
02-Nov-2026 | 16:29:09 | 540 | 292.2000 | XLON | 00351234671TRLO0 |
02-Nov-2026 | 16:29:09 | 597 | 292.2000 | XLON | 00351234672TRLO0 |
02-Nov-2026 | 16:29:13 | 18 | 292.2000 | BATE | 00351234714TRLO0 |
02-Nov-2026 | 16:29:37 | 474 | 292.2000 | BATE | 00351235233TRLO0 |
02-Nov-2026 | 16:29:43 | 1 | 292.2000 | BATE | 00351235499TRLO0 |
02-Nov-2026 | 16:29:43 | 12 | 292.2000 | BATE | 00351235500TRLO0 |
03-Nov-2026 | 08:07:21 | 1,698 | 294.0000 | CHIX | 00351280100TRLO0 |
03-Nov-2026 | 08:07:21 | 591 | 293.8000 | CHIX | 00351280101TRLO0 |
03-Nov-2026 | 08:07:21 | 610 | 293.6000 | CHIX | 00351280102TRLO0 |
03-Nov-2026 | 08:07:21 | 2,303 | 293.6000 | CHIX | 00351280103TRLO0 |
03-Nov-2026 | 08:07:21 | 1,677 | 293.6000 | CHIX | 00351280104TRLO0 |
03-Nov-2026 | 08:07:24 | 592 | 293.2000 | CHIX | 00351280119TRLO0 |
03-Nov-2026 | 08:18:24 | 540 | 292.8000 | CHIX | 00351281460TRLO0 |
03-Nov-2026 | 08:18:24 | 1,141 | 292.8000 | CHIX | 00351281461TRLO0 |
03-Nov-2026 | 08:27:28 | 1,093 | 293.0000 | CHIX | 00351282195TRLO0 |
03-Nov-2026 | 08:27:28 | 2,850 | 293.0000 | CHIX | 00351282196TRLO0 |
03-Nov-2026 | 08:27:28 | 1,108 | 293.0000 | CHIX | 00351282197TRLO0 |
03-Nov-2026 | 08:27:28 | 1,634 | 293.0000 | CHIX | 00351282198TRLO0 |
03-Nov-2026 | 08:27:28 | 1,095 | 293.0000 | XLON | 00351282199TRLO0 |
03-Nov-2026 | 08:30:48 | 950 | 293.2000 | CHIX | 00351282529TRLO0 |
03-Nov-2026 | 08:30:48 | 372 | 293.2000 | CHIX | 00351282530TRLO0 |
03-Nov-2026 | 08:30:48 | 535 | 293.2000 | CHIX | 00351282531TRLO0 |
03-Nov-2026 | 08:42:30 | 552 | 292.8000 | CHIX | 00351283485TRLO0 |
03-Nov-2026 | 08:42:30 | 567 | 292.8000 | BATE | 00351283486TRLO0 |
03-Nov-2026 | 08:42:30 | 2,310 | 292.8000 | CHIX | 00351283487TRLO0 |
03-Nov-2026 | 08:42:30 | 548 | 292.8000 | XLON | 00351283488TRLO0 |
03-Nov-2026 | 08:42:30 | 546 | 292.8000 | TRQX | 00351283489TRLO0 |
03-Nov-2026 | 08:44:40 | 1,432 | 292.4000 | CHIX | 00351283643TRLO0 |
03-Nov-2026 | 08:44:40 | 559 | 292.4000 | CHIX | 00351283644TRLO0 |
03-Nov-2026 | 09:00:39 | 546 | 292.4000 | CHIX | 00351284865TRLO0 |
03-Nov-2026 | 09:00:59 | 1,415 | 292.2000 | CHIX | 00351284880TRLO0 |
03-Nov-2026 | 09:00:59 | 1,072 | 292.2000 | CHIX | 00351284881TRLO0 |
03-Nov-2026 | 09:00:59 | 1,075 | 292.2000 | CHIX | 00351284882TRLO0 |
03-Nov-2026 | 09:00:59 | 2,297 | 292.2000 | CHIX | 00351284883TRLO0 |
03-Nov-2026 | 09:26:14 | 3,109 | 292.4000 | CHIX | 00351286612TRLO0 |
03-Nov-2026 | 09:30:09 | 567 | 292.2000 | CHIX | 00351286922TRLO0 |
03-Nov-2026 | 09:30:09 | 40 | 292.2000 | BATE | 00351286923TRLO0 |
03-Nov-2026 | 09:30:09 | 492 | 292.2000 | BATE | 00351286924TRLO0 |
03-Nov-2026 | 09:30:09 | 3,301 | 292.2000 | CHIX | 00351286925TRLO0 |
03-Nov-2026 | 09:30:09 | 115 | 292.2000 | CHIX | 00351286926TRLO0 |
03-Nov-2026 | 09:30:09 | 4,198 | 292.2000 | CHIX | 00351286927TRLO0 |
03-Nov-2026 | 09:30:09 | 531 | 292.2000 | TRQX | 00351286928TRLO0 |
03-Nov-2026 | 09:30:11 | 1,514 | 292.0000 | CHIX | 00351286931TRLO0 |
03-Nov-2026 | 09:50:24 | 529 | 292.4000 | CHIX | 00351288145TRLO0 |
03-Nov-2026 | 09:50:24 | 548 | 292.4000 | CHIX | 00351288146TRLO0 |
03-Nov-2026 | 09:50:24 | 539 | 292.4000 | CHIX | 00351288147TRLO0 |
03-Nov-2026 | 09:50:24 | 534 | 292.4000 | CHIX | 00351288148TRLO0 |
03-Nov-2026 | 11:23:12 | 525 | 292.4000 | CHIX | 00351294188TRLO0 |
03-Nov-2026 | 11:23:12 | 1,084 | 292.4000 | CHIX | 00351294189TRLO0 |
03-Nov-2026 | 11:23:12 | 1,121 | 292.4000 | CHIX | 00351294190TRLO0 |
03-Nov-2026 | 11:23:12 | 1,102 | 292.4000 | CHIX | 00351294191TRLO0 |
03-Nov-2026 | 11:23:12 | 3,744 | 292.4000 | CHIX | 00351294192TRLO0 |
03-Nov-2026 | 11:39:10 | 2,818 | 292.2000 | CHIX | 00351295021TRLO0 |
03-Nov-2026 | 12:00:46 | 552 | 292.0000 | BATE | 00351296264TRLO0 |
03-Nov-2026 | 12:00:46 | 564 | 292.0000 | BATE | 00351296265TRLO0 |
03-Nov-2026 | 12:00:46 | 541 | 292.0000 | BATE | 00351296266TRLO0 |
03-Nov-2026 | 12:00:46 | 1,911 | 292.0000 | CHIX | 00351296267TRLO0 |
03-Nov-2026 | 12:00:46 | 11,154 | 292.0000 | CHIX | 00351296268TRLO0 |
03-Nov-2026 | 12:00:46 | 5,845 | 292.0000 | CHIX | 00351296269TRLO0 |
03-Nov-2026 | 12:06:19 | 1,147 | 291.8000 | CHIX | 00351296668TRLO0 |
03-Nov-2026 | 12:13:16 | 2,123 | 291.8000 | CHIX | 00351297340TRLO0 |
03-Nov-2026 | 12:13:16 | 524 | 291.8000 | BATE | 00351297341TRLO0 |
03-Nov-2026 | 12:13:16 | 1,835 | 291.8000 | CHIX | 00351297342TRLO0 |
03-Nov-2026 | 12:13:16 | 534 | 291.8000 | CHIX | 00351297343TRLO0 |
03-Nov-2026 | 12:13:16 | 534 | 291.8000 | CHIX | 00351297344TRLO0 |
03-Nov-2026 | 12:13:16 | 556 | 291.8000 | TRQX | 00351297345TRLO0 |
03-Nov-2026 | 12:13:45 | 934 | 291.6000 | CHIX | 00351297385TRLO0 |
03-Nov-2026 | 12:13:45 | 46 | 291.6000 | CHIX | 00351297386TRLO0 |
03-Nov-2026 | 12:25:16 | 536 | 291.6000 | BATE | 00351297933TRLO0 |
03-Nov-2026 | 12:25:16 | 1,088 | 291.6000 | CHIX | 00351297934TRLO0 |
03-Nov-2026 | 12:25:16 | 522 | 291.6000 | CHIX | 00351297935TRLO0 |
03-Nov-2026 | 12:25:16 | 525 | 291.6000 | TRQX | 00351297936TRLO0 |
03-Nov-2026 | 12:25:16 | 523 | 291.4000 | CHIX | 00351297937TRLO0 |
03-Nov-2026 | 12:25:16 | 97 | 291.4000 | CHIX | 00351297938TRLO0 |
03-Nov-2026 | 12:25:16 | 2,337 | 291.4000 | CHIX | 00351297939TRLO0 |
03-Nov-2026 | 12:47:37 | 538 | 291.4000 | CHIX | 00351299018TRLO0 |
03-Nov-2026 | 12:52:06 | 1,050 | 291.6000 | CHIX | 00351299402TRLO0 |
03-Nov-2026 | 13:05:11 | 1,080 | 291.4000 | CHIX | 00351300042TRLO0 |
03-Nov-2026 | 13:05:11 | 645 | 291.4000 | CHIX | 00351300043TRLO0 |
03-Nov-2026 | 13:05:11 | 543 | 291.4000 | CHIX | 00351300044TRLO0 |
03-Nov-2026 | 13:05:11 | 1,099 | 291.4000 | CHIX | 00351300045TRLO0 |
03-Nov-2026 | 13:05:11 | 1,104 | 291.4000 | CHIX | 00351300046TRLO0 |
03-Nov-2026 | 13:07:41 | 534 | 291.4000 | XLON | 00351300145TRLO0 |
03-Nov-2026 | 13:07:41 | 104 | 291.4000 | CHIX | 00351300146TRLO0 |
03-Nov-2026 | 13:15:33 | 2,125 | 291.4000 | CHIX | 00351300480TRLO0 |
03-Nov-2026 | 13:15:33 | 538 | 291.4000 | BATE | 00351300481TRLO0 |
03-Nov-2026 | 13:15:33 | 576 | 291.4000 | CHIX | 00351300482TRLO0 |
03-Nov-2026 | 13:15:33 | 531 | 291.4000 | CHIX | 00351300483TRLO0 |
03-Nov-2026 | 13:15:33 | 552 | 291.4000 | TRQX | 00351300484TRLO0 |
03-Nov-2026 | 13:18:41 | 118 | 291.2000 | CHIX | 00351300640TRLO0 |
03-Nov-2026 | 13:23:03 | 461 | 291.2000 | CHIX | 00351301008TRLO0 |
03-Nov-2026 | 13:23:03 | 342 | 291.2000 | CHIX | 00351301009TRLO0 |
03-Nov-2026 | 13:26:25 | 194 | 291.2000 | CHIX | 00351301323TRLO0 |
03-Nov-2026 | 13:26:25 | 524 | 291.2000 | CHIX | 00351301324TRLO0 |
03-Nov-2026 | 13:28:25 | 22 | 291.2000 | CHIX | 00351301546TRLO0 |
03-Nov-2026 | 13:28:25 | 527 | 291.2000 | CHIX | 00351301547TRLO0 |
03-Nov-2026 | 13:28:25 | 178 | 291.2000 | CHIX | 00351301548TRLO0 |
03-Nov-2026 | 13:30:05 | 579 | 291.4000 | CHIX | 00351301919TRLO0 |
03-Nov-2026 | 13:30:05 | 2 | 291.2000 | CHIX | 00351301920TRLO0 |
03-Nov-2026 | 13:35:24 | 550 | 292.0000 | CHIX | 00351303489TRLO0 |
03-Nov-2026 | 13:35:24 | 1,629 | 292.0000 | CHIX | 00351303490TRLO0 |
03-Nov-2026 | 13:35:30 | 348 | 292.0000 | CHIX | 00351303493TRLO0 |
03-Nov-2026 | 13:46:43 | 2,072 | 292.0000 | CHIX | 00351305162TRLO0 |
03-Nov-2026 | 13:46:43 | 1,069 | 292.0000 | CHIX | 00351305163TRLO0 |
03-Nov-2026 | 13:47:28 | 539 | 291.8000 | CHIX | 00351305293TRLO0 |
03-Nov-2026 | 13:47:28 | 561 | 291.8000 | CHIX | 00351305294TRLO0 |
03-Nov-2026 | 13:47:28 | 692 | 291.8000 | CHIX | 00351305295TRLO0 |
03-Nov-2026 | 13:47:28 | 591 | 291.8000 | CHIX | 00351305296TRLO0 |
03-Nov-2026 | 13:48:14 | 2,583 | 291.6000 | CHIX | 00351305353TRLO0 |
03-Nov-2026 | 14:01:28 | 578 | 291.8000 | CHIX | 00351306609TRLO0 |
03-Nov-2026 | 14:01:28 | 521 | 291.8000 | CHIX | 00351306610TRLO0 |
03-Nov-2026 | 14:01:28 | 552 | 291.8000 | CHIX | 00351306611TRLO0 |
03-Nov-2026 | 14:01:28 | 543 | 291.8000 | CHIX | 00351306612TRLO0 |
03-Nov-2026 | 14:01:58 | 622 | 291.8000 | CHIX | 00351306653TRLO0 |
03-Nov-2026 | 14:03:11 | 93 | 291.6000 | CHIX | 00351306766TRLO0 |
03-Nov-2026 | 14:03:11 | 500 | 291.6000 | CHIX | 00351306767TRLO0 |
03-Nov-2026 | 14:03:37 | 560 | 291.4000 | CHIX | 00351306800TRLO0 |
03-Nov-2026 | 14:04:38 | 595 | 291.4000 | CHIX | 00351306890TRLO0 |
03-Nov-2026 | 14:31:12 | 2,931 | 292.4000 | CHIX | 00351309771TRLO0 |
03-Nov-2026 | 14:31:12 | 2,854 | 292.4000 | CHIX | 00351309772TRLO0 |
03-Nov-2026 | 14:31:12 | 1,240 | 292.4000 | CHIX | 00351309773TRLO0 |
03-Nov-2026 | 14:31:12 | 935 | 292.4000 | CHIX | 00351309774TRLO0 |
03-Nov-2026 | 14:31:12 | 2,187 | 292.4000 | CHIX | 00351309775TRLO0 |
03-Nov-2026 | 14:31:12 | 1,676 | 292.4000 | XLON | 00351309776TRLO0 |
03-Nov-2026 | 14:33:37 | 702 | 292.2000 | CHIX | 00351310376TRLO0 |
03-Nov-2026 | 14:33:37 | 535 | 292.2000 | CHIX | 00351310377TRLO0 |
03-Nov-2026 | 14:33:37 | 619 | 292.2000 | CHIX | 00351310378TRLO0 |
03-Nov-2026 | 14:33:37 | 599 | 292.2000 | CHIX | 00351310379TRLO0 |
03-Nov-2026 | 14:33:37 | 535 | 292.2000 | CHIX | 00351310380TRLO0 |
03-Nov-2026 | 14:40:06 | 1,102 | 292.6000 | CHIX | 00351312126TRLO0 |
03-Nov-2026 | 14:40:06 | 1,626 | 292.6000 | CHIX | 00351312127TRLO0 |
03-Nov-2026 | 14:40:06 | 4,165 | 292.6000 | CHIX | 00351312128TRLO0 |
03-Nov-2026 | 14:40:06 | 972 | 292.6000 | CHIX | 00351312129TRLO0 |
03-Nov-2026 | 14:46:24 | 1 | 292.4000 | CHIX | 00351313888TRLO0 |
03-Nov-2026 | 14:47:19 | 583 | 292.4000 | CHIX | 00351314092TRLO0 |
03-Nov-2026 | 14:47:19 | 573 | 292.4000 | BATE | 00351314093TRLO0 |
03-Nov-2026 | 14:47:19 | 3,248 | 292.4000 | CHIX | 00351314094TRLO0 |
03-Nov-2026 | 14:47:19 | 551 | 292.4000 | CHIX | 00351314095TRLO0 |
03-Nov-2026 | 14:47:19 | 555 | 292.4000 | TRQX | 00351314096TRLO0 |
03-Nov-2026 | 14:47:47 | 173 | 292.2000 | CHIX | 00351314203TRLO0 |
03-Nov-2026 | 14:47:47 | 70 | 292.2000 | CHIX | 00351314204TRLO0 |
03-Nov-2026 | 15:00:22 | 542 | 293.2000 | CHIX | 00351317185TRLO0 |
03-Nov-2026 | 15:00:22 | 1,097 | 293.2000 | BATE | 00351317187TRLO0 |
03-Nov-2026 | 15:00:22 | 1,097 | 293.2000 | CHIX | 00351317188TRLO0 |
03-Nov-2026 | 15:00:22 | 4,530 | 293.2000 | CHIX | 00351317189TRLO0 |
03-Nov-2026 | 15:00:22 | 1,550 | 293.2000 | CHIX | 00351317190TRLO0 |
03-Nov-2026 | 15:00:22 | 5,522 | 293.2000 | CHIX | 00351317191TRLO0 |
03-Nov-2026 | 15:02:34 | 583 | 292.8000 | BATE | 00351318004TRLO0 |
03-Nov-2026 | 15:02:34 | 3,328 | 292.8000 | CHIX | 00351318005TRLO0 |
03-Nov-2026 | 15:02:34 | 534 | 292.8000 | CHIX | 00351318006TRLO0 |
03-Nov-2026 | 15:02:34 | 550 | 292.8000 | CHIX | 00351318007TRLO0 |
03-Nov-2026 | 15:02:34 | 5,438 | 292.6000 | CHIX | 00351318008TRLO0 |
03-Nov-2026 | 15:02:38 | 572 | 292.4000 | CHIX | 00351318015TRLO0 |
03-Nov-2026 | 15:04:23 | 626 | 292.4000 | CHIX | 00351318439TRLO0 |
03-Nov-2026 | 15:05:31 | 587 | 292.2000 | CHIX | 00351318607TRLO0 |
03-Nov-2026 | 15:15:53 | 546 | 292.0000 | BATE | 00351320659TRLO0 |
03-Nov-2026 | 15:15:53 | 578 | 292.0000 | CHIX | 00351320660TRLO0 |
03-Nov-2026 | 15:15:53 | 589 | 292.0000 | CHIX | 00351320661TRLO0 |
03-Nov-2026 | 15:15:53 | 559 | 292.0000 | XLON | 00351320662TRLO0 |
03-Nov-2026 | 15:15:53 | 546 | 292.0000 | TRQX | 00351320663TRLO0 |
03-Nov-2026 | 15:27:10 | 588 | 292.8000 | CHIX | 00351323104TRLO0 |
03-Nov-2026 | 15:27:10 | 1,134 | 292.8000 | CHIX | 00351323105TRLO0 |
03-Nov-2026 | 15:27:10 | 1,059 | 292.8000 | CHIX | 00351323106TRLO0 |
03-Nov-2026 | 15:27:13 | 1,176 | 292.6000 | CHIX | 00351323115TRLO0 |
03-Nov-2026 | 15:27:13 | 7,956 | 292.6000 | CHIX | 00351323116TRLO0 |
03-Nov-2026 | 15:28:09 | 2 | 292.2000 | CHIX | 00351323264TRLO0 |
03-Nov-2026 | 15:28:17 | 1,288 | 292.2000 | CHIX | 00351323276TRLO0 |
03-Nov-2026 | 15:29:56 | 1,344 | 292.2000 | CHIX | 00351323537TRLO0 |
03-Nov-2026 | 15:31:19 | 1,487 | 292.2000 | CHIX | 00351323780TRLO0 |
03-Nov-2026 | 15:31:19 | 4,367 | 292.2000 | CHIX | 00351323781TRLO0 |
03-Nov-2026 | 15:36:44 | 280 | 292.0000 | CHIX | 00351324875TRLO0 |
03-Nov-2026 | 15:49:01 | 549 | 292.2000 | CHIX | 00351327270TRLO0 |
03-Nov-2026 | 15:49:01 | 542 | 292.2000 | BATE | 00351327271TRLO0 |
03-Nov-2026 | 15:49:01 | 543 | 292.2000 | CHIX | 00351327272TRLO0 |
03-Nov-2026 | 15:49:01 | 536 | 292.2000 | CHIX | 00351327273TRLO0 |
03-Nov-2026 | 15:49:01 | 548 | 292.2000 | CHIX | 00351327274TRLO0 |
03-Nov-2026 | 15:55:04 | 561 | 292.6000 | CHIX | 00351328530TRLO0 |
03-Nov-2026 | 15:55:04 | 59 | 292.6000 | CHIX | 00351328531TRLO0 |
03-Nov-2026 | 15:55:04 | 482 | 292.6000 | TRQX | 00351328532TRLO0 |
03-Nov-2026 | 16:00:17 | 516 | 292.6000 | CHIX | 00351329972TRLO0 |
03-Nov-2026 | 16:00:17 | 543 | 292.6000 | CHIX | 00351329973TRLO0 |
03-Nov-2026 | 16:00:17 | 4,584 | 292.6000 | CHIX | 00351329974TRLO0 |
03-Nov-2026 | 16:00:17 | 2,975 | 292.6000 | CHIX | 00351329975TRLO0 |
03-Nov-2026 | 16:00:17 | 2,622 | 292.6000 | CHIX | 00351329976TRLO0 |
03-Nov-2026 | 16:00:17 | 121 | 292.6000 | TRQX | 00351329977TRLO0 |
03-Nov-2026 | 16:01:33 | 526 | 292.2000 | BATE | 00351330313TRLO0 |
03-Nov-2026 | 16:01:33 | 5,196 | 292.2000 | CHIX | 00351330314TRLO0 |
03-Nov-2026 | 16:01:33 | 596 | 292.2000 | TRQX | 00351330315TRLO0 |
03-Nov-2026 | 16:03:06 | 6,480 | 292.0000 | CHIX | 00351330783TRLO0 |
03-Nov-2026 | 16:03:27 | 523 | 291.8000 | CHIX | 00351330851TRLO0 |
03-Nov-2026 | 16:04:50 | 522 | 291.6000 | CHIX | 00351331156TRLO0 |
04-Nov-2026 | 08:05:09 | 592 | 287.4000 | CHIX | 00351388856TRLO0 |
04-Nov-2026 | 08:05:09 | 592 | 287.4000 | CHIX | 00351388857TRLO0 |
04-Nov-2026 | 08:05:09 | 622 | 287.4000 | CHIX | 00351388858TRLO0 |
04-Nov-2026 | 08:05:09 | 558 | 287.4000 | CHIX | 00351388859TRLO0 |
04-Nov-2026 | 08:05:09 | 375 | 287.4000 | CHIX | 00351388860TRLO0 |
04-Nov-2026 | 08:05:09 | 225 | 287.4000 | CHIX | 00351388861TRLO0 |
04-Nov-2026 | 08:11:04 | 569 | 286.0000 | BATE | 00351389689TRLO0 |
04-Nov-2026 | 08:11:04 | 3,346 | 286.0000 | CHIX | 00351389690TRLO0 |
04-Nov-2026 | 08:11:04 | 581 | 286.0000 | CHIX | 00351389691TRLO0 |
04-Nov-2026 | 08:11:04 | 265 | 286.0000 | TRQX | 00351389692TRLO0 |
04-Nov-2026 | 08:11:04 | 316 | 286.0000 | TRQX | 00351389693TRLO0 |
04-Nov-2026 | 08:11:04 | 77 | 286.0000 | XLON | 00351389694TRLO0 |
04-Nov-2026 | 08:11:04 | 458 | 286.0000 | XLON | 00351389695TRLO0 |
04-Nov-2026 | 08:12:30 | 1,722 | 283.6000 | CHIX | 00351389863TRLO0 |
04-Nov-2026 | 08:12:30 | 567 | 283.6000 | CHIX | 00351389864TRLO0 |
04-Nov-2026 | 08:14:31 | 536 | 284.8000 | CHIX | 00351390023TRLO0 |
04-Nov-2026 | 08:14:31 | 516 | 284.8000 | CHIX | 00351390024TRLO0 |
04-Nov-2026 | 08:14:31 | 62 | 284.8000 | CHIX | 00351390025TRLO0 |
04-Nov-2026 | 08:14:32 | 1,540 | 284.2000 | CHIX | 00351390028TRLO0 |
04-Nov-2026 | 08:14:38 | 557 | 283.2000 | CHIX | 00351390035TRLO0 |
04-Nov-2026 | 08:17:59 | 608 | 282.2000 | CHIX | 00351390410TRLO0 |
04-Nov-2026 | 08:24:38 | 2,555 | 285.8000 | CHIX | 00351391110TRLO0 |
04-Nov-2026 | 08:32:07 | 3,109 | 285.6000 | CHIX | 00351392459TRLO0 |
04-Nov-2026 | 08:32:07 | 545 | 285.6000 | CHIX | 00351392460TRLO0 |
04-Nov-2026 | 08:35:44 | 3,974 | 285.2000 | CHIX | 00351392885TRLO0 |
04-Nov-2026 | 08:38:37 | 1,549 | 285.0000 | CHIX | 00351393210TRLO0 |
04-Nov-2026 | 08:42:09 | 559 | 284.2000 | CHIX | 00351393607TRLO0 |
04-Nov-2026 | 08:44:19 | 603 | 283.0000 | CHIX | 00351393806TRLO0 |
04-Nov-2026 | 08:54:06 | 563 | 284.0000 | CHIX | 00351394953TRLO0 |
04-Nov-2026 | 08:54:06 | 569 | 284.0000 | CHIX | 00351394954TRLO0 |
04-Nov-2026 | 08:57:20 | 1,209 | 284.6000 | CHIX | 00351395352TRLO0 |
04-Nov-2026 | 08:59:10 | 1,264 | 284.4000 | CHIX | 00351395585TRLO0 |
04-Nov-2026 | 09:18:40 | 1,672 | 285.0000 | CHIX | 00351398069TRLO0 |
04-Nov-2026 | 09:18:40 | 2,273 | 285.0000 | CHIX | 00351398070TRLO0 |
04-Nov-2026 | 09:18:41 | 74 | 284.8000 | CHIX | 00351398072TRLO0 |
04-Nov-2026 | 09:18:41 | 74 | 284.8000 | CHIX | 00351398073TRLO0 |
04-Nov-2026 | 09:18:41 | 1,031 | 284.8000 | CHIX | 00351398074TRLO0 |
04-Nov-2026 | 09:18:51 | 753 | 284.6000 | CHIX | 00351398110TRLO0 |
04-Nov-2026 | 09:18:51 | 1,239 | 284.6000 | CHIX | 00351398111TRLO0 |
04-Nov-2026 | 09:21:17 | 2,033 | 284.2000 | CHIX | 00351398463TRLO0 |
04-Nov-2026 | 09:24:19 | 791 | 284.0000 | CHIX | 00351398784TRLO0 |
04-Nov-2026 | 09:28:39 | 582 | 283.6000 | CHIX | 00351399518TRLO0 |
04-Nov-2026 | 09:36:06 | 586 | 282.8000 | CHIX | 00351401019TRLO0 |
04-Nov-2026 | 09:36:06 | 563 | 282.8000 | CHIX | 00351401020TRLO0 |
04-Nov-2026 | 09:36:06 | 531 | 282.8000 | CHIX | 00351401021TRLO0 |
04-Nov-2026 | 09:45:41 | 71 | 284.4000 | CHIX | 00351402351TRLO0 |
04-Nov-2026 | 09:45:41 | 465 | 284.4000 | CHIX | 00351402352TRLO0 |
04-Nov-2026 | 09:54:10 | 2,012 | 284.4000 | CHIX | 00351403457TRLO0 |
04-Nov-2026 | 09:54:10 | 1,113 | 284.4000 | CHIX | 00351403458TRLO0 |
04-Nov-2026 | 09:54:11 | 73 | 284.2000 | CHIX | 00351403460TRLO0 |
04-Nov-2026 | 09:59:12 | 462 | 284.2000 | CHIX | 00351404049TRLO0 |
04-Nov-2026 | 09:59:12 | 648 | 284.2000 | CHIX | 00351404050TRLO0 |
04-Nov-2026 | 09:59:12 | 566 | 284.2000 | CHIX | 00351404051TRLO0 |
04-Nov-2026 | 09:59:12 | 587 | 284.2000 | CHIX | 00351404052TRLO0 |
04-Nov-2026 | 09:59:12 | 544 | 284.2000 | CHIX | 00351404053TRLO0 |
04-Nov-2026 | 10:18:26 | 562 | 284.8000 | BATE | 00351406606TRLO0 |
04-Nov-2026 | 10:18:29 | 571 | 284.8000 | CHIX | 00351406611TRLO0 |
04-Nov-2026 | 10:20:35 | 571 | 284.8000 | CHIX | 00351406992TRLO0 |
04-Nov-2026 | 10:20:35 | 89 | 284.8000 | CHIX | 00351406993TRLO0 |
04-Nov-2026 | 10:20:35 | 503 | 284.8000 | CHIX | 00351406994TRLO0 |
04-Nov-2026 | 10:20:37 | 5 | 284.6000 | CHIX | 00351407002TRLO0 |
04-Nov-2026 | 10:34:09 | 1,098 | 286.0000 | CHIX | 00351408862TRLO0 |
04-Nov-2026 | 10:34:09 | 1,115 | 286.0000 | CHIX | 00351408863TRLO0 |
04-Nov-2026 | 10:34:09 | 1,127 | 286.0000 | CHIX | 00351408864TRLO0 |
04-Nov-2026 | 10:34:09 | 559 | 285.8000 | CHIX | 00351408865TRLO0 |
04-Nov-2026 | 10:34:09 | 4,356 | 285.8000 | CHIX | 00351408866TRLO0 |
04-Nov-2026 | 10:34:17 | 537 | 285.6000 | CHIX | 00351408882TRLO0 |
04-Nov-2026 | 10:49:29 | 162 | 285.6000 | CHIX | 00351411174TRLO0 |
04-Nov-2026 | 10:51:03 | 172 | 285.6000 | CHIX | 00351411420TRLO0 |
04-Nov-2026 | 10:52:34 | 1 | 285.6000 | CHIX | 00351411604TRLO0 |
04-Nov-2026 | 11:13:17 | 781 | 286.2000 | CHIX | 00351414061TRLO0 |
04-Nov-2026 | 11:13:17 | 2,238 | 286.2000 | CHIX | 00351414062TRLO0 |
04-Nov-2026 | 11:13:17 | 1,106 | 286.2000 | CHIX | 00351414063TRLO0 |
04-Nov-2026 | 11:13:17 | 2,222 | 286.2000 | CHIX | 00351414064TRLO0 |
04-Nov-2026 | 11:13:17 | 1,678 | 286.2000 | XLON | 00351414065TRLO0 |
04-Nov-2026 | 11:15:00 | 1,391 | 285.8000 | CHIX | 00351414265TRLO0 |
04-Nov-2026 | 11:15:49 | 1,801 | 285.6000 | CHIX | 00351414357TRLO0 |
04-Nov-2026 | 11:25:05 | 248 | 285.4000 | CHIX | 00351415634TRLO0 |
04-Nov-2026 | 11:25:05 | 282 | 285.4000 | CHIX | 00351415635TRLO0 |
04-Nov-2026 | 11:25:05 | 548 | 285.4000 | CHIX | 00351415636TRLO0 |
04-Nov-2026 | 11:28:00 | 1,096 | 285.2000 | CHIX | 00351416088TRLO0 |
04-Nov-2026 | 11:45:17 | 745 | 285.6000 | CHIX | 00351419078TRLO0 |
04-Nov-2026 | 11:45:17 | 550 | 285.6000 | CHIX | 00351419079TRLO0 |
04-Nov-2026 | 11:45:17 | 553 | 285.6000 | CHIX | 00351419080TRLO0 |
04-Nov-2026 | 11:45:17 | 547 | 285.6000 | CHIX | 00351419081TRLO0 |
04-Nov-2026 | 11:45:17 | 543 | 285.6000 | TRQX | 00351419082TRLO0 |
04-Nov-2026 | 11:48:06 | 149 | 285.2000 | CHIX | 00351419481TRLO0 |
04-Nov-2026 | 11:55:24 | 548 | 285.2000 | BATE | 00351420432TRLO0 |
04-Nov-2026 | 11:55:24 | 917 | 285.2000 | CHIX | 00351420433TRLO0 |
04-Nov-2026 | 11:55:24 | 542 | 285.2000 | CHIX | 00351420434TRLO0 |
04-Nov-2026 | 11:55:24 | 545 | 285.2000 | CHIX | 00351420435TRLO0 |
04-Nov-2026 | 11:55:24 | 554 | 285.2000 | CHIX | 00351420436TRLO0 |
04-Nov-2026 | 12:00:49 | 531 | 285.0000 | CHIX | 00351421353TRLO0 |
04-Nov-2026 | 12:00:49 | 543 | 285.0000 | CHIX | 00351421354TRLO0 |
04-Nov-2026 | 12:03:32 | 1,363 | 285.6000 | CHIX | 00351421690TRLO0 |
04-Nov-2026 | 12:07:25 | 932 | 285.2000 | CHIX | 00351422254TRLO0 |
04-Nov-2026 | 12:21:49 | 1,094 | 285.6000 | CHIX | 00351424607TRLO0 |
04-Nov-2026 | 12:53:56 | 121 | 285.4000 | CHIX | 00351431500TRLO0 |
04-Nov-2026 | 12:53:56 | 425 | 285.4000 | CHIX | 00351431501TRLO0 |
04-Nov-2026 | 12:53:56 | 179 | 285.4000 | CHIX | 00351431502TRLO0 |
04-Nov-2026 | 12:53:56 | 381 | 285.4000 | CHIX | 00351431503TRLO0 |
04-Nov-2026 | 12:53:56 | 557 | 285.4000 | CHIX | 00351431504TRLO0 |
04-Nov-2026 | 12:53:56 | 1,100 | 285.4000 | CHIX | 00351431505TRLO0 |
04-Nov-2026 | 12:53:56 | 6,567 | 285.4000 | CHIX | 00351431506TRLO0 |
04-Nov-2026 | 12:53:58 | 1,295 | 285.4000 | CHIX | 00351431542TRLO0 |
04-Nov-2026 | 12:54:00 | 642 | 285.4000 | CHIX | 00351431563TRLO0 |
04-Nov-2026 | 12:54:07 | 573 | 285.2000 | CHIX | 00351431592TRLO0 |
04-Nov-2026 | 12:54:58 | 623 | 284.8000 | CHIX | 00351431747TRLO0 |
04-Nov-2026 | 13:00:04 | 128 | 284.6000 | CHIX | 00351432821TRLO0 |
04-Nov-2026 | 13:01:54 | 498 | 284.6000 | CHIX | 00351433343TRLO0 |
04-Nov-2026 | 13:06:59 | 552 | 284.4000 | BATE | 00351434452TRLO0 |
04-Nov-2026 | 13:06:59 | 535 | 284.4000 | CHIX | 00351434453TRLO0 |
04-Nov-2026 | 13:06:59 | 571 | 284.4000 | CHIX | 00351434454TRLO0 |
04-Nov-2026 | 13:07:04 | 566 | 283.8000 | CHIX | 00351434467TRLO0 |
04-Nov-2026 | 13:11:04 | 601 | 283.8000 | CHIX | 00351435238TRLO0 |
04-Nov-2026 | 13:21:18 | 542 | 283.8000 | CHIX | 00351437317TRLO0 |
04-Nov-2026 | 13:42:48 | 593 | 284.4000 | CHIX | 00351442147TRLO0 |
04-Nov-2026 | 13:42:48 | 7,265 | 284.4000 | CHIX | 00351442148TRLO0 |
04-Nov-2026 | 13:42:53 | 72 | 284.4000 | CHIX | 00351442157TRLO0 |
04-Nov-2026 | 14:04:30 | 1,012 | 285.2000 | CHIX | 00351447469TRLO0 |
04-Nov-2026 | 14:04:30 | 1,146 | 285.2000 | BATE | 00351447470TRLO0 |
04-Nov-2026 | 14:04:30 | 1,656 | 285.2000 | CHIX | 00351447471TRLO0 |
04-Nov-2026 | 14:04:30 | 1,648 | 285.2000 | CHIX | 00351447472TRLO0 |
04-Nov-2026 | 14:04:30 | 1,648 | 285.2000 | CHIX | 00351447473TRLO0 |
04-Nov-2026 | 14:15:32 | 4,820 | 285.0000 | CHIX | 00351450831TRLO0 |
04-Nov-2026 | 14:15:32 | 545 | 285.0000 | BATE | 00351450832TRLO0 |
04-Nov-2026 | 14:15:32 | 573 | 285.0000 | XLON | 00351450833TRLO0 |
04-Nov-2026 | 14:15:32 | 578 | 285.0000 | XLON | 00351450834TRLO0 |
04-Nov-2026 | 14:15:32 | 557 | 285.0000 | TRQX | 00351450835TRLO0 |
04-Nov-2026 | 14:16:09 | 1,954 | 284.8000 | CHIX | 00351451104TRLO0 |
04-Nov-2026 | 14:17:00 | 2,190 | 284.6000 | CHIX | 00351451390TRLO0 |
04-Nov-2026 | 14:17:14 | 22 | 284.4000 | CHIX | 00351451437TRLO0 |
04-Nov-2026 | 14:17:16 | 367 | 284.4000 | CHIX | 00351451443TRLO0 |
04-Nov-2026 | 14:18:27 | 188 | 284.4000 | CHIX | 00351451813TRLO0 |
04-Nov-2026 | 14:18:56 | 120 | 284.2000 | CHIX | 00351451972TRLO0 |
04-Nov-2026 | 14:19:19 | 474 | 284.2000 | CHIX | 00351452078TRLO0 |
04-Nov-2026 | 14:31:38 | 588 | 285.2000 | CHIX | 00351457977TRLO0 |
04-Nov-2026 | 14:31:38 | 1,194 | 285.2000 | CHIX | 00351457978TRLO0 |
04-Nov-2026 | 14:31:38 | 1,164 | 285.2000 | CHIX | 00351457979TRLO0 |
04-Nov-2026 | 14:31:38 | 1,142 | 285.2000 | CHIX | 00351457980TRLO0 |
04-Nov-2026 | 14:31:38 | 2,781 | 285.2000 | CHIX | 00351457981TRLO0 |
04-Nov-2026 | 14:31:38 | 310 | 285.2000 | CHIX | 00351457982TRLO0 |
04-Nov-2026 | 14:37:38 | 3,364 | 285.6000 | CHIX | 00351462476TRLO0 |
04-Nov-2026 | 14:37:38 | 1,812 | 285.6000 | BATE | 00351462477TRLO0 |
04-Nov-2026 | 14:37:38 | 784 | 285.6000 | CHIX | 00351462478TRLO0 |
04-Nov-2026 | 14:37:38 | 3,552 | 285.6000 | CHIX | 00351462479TRLO0 |
04-Nov-2026 | 14:37:38 | 1,694 | 285.6000 | XLON | 00351462480TRLO0 |
04-Nov-2026 | 14:44:37 | 7,490 | 285.8000 | CHIX | 00351466218TRLO0 |
04-Nov-2026 | 14:44:38 | 127 | 285.6000 | CHIX | 00351466232TRLO0 |
04-Nov-2026 | 14:44:38 | 462 | 285.6000 | CHIX | 00351466233TRLO0 |
04-Nov-2026 | 14:44:38 | 612 | 285.6000 | CHIX | 00351466234TRLO0 |
04-Nov-2026 | 14:44:38 | 634 | 285.6000 | CHIX | 00351466235TRLO0 |
04-Nov-2026 | 14:44:38 | 612 | 285.6000 | CHIX | 00351466236TRLO0 |
04-Nov-2026 | 14:49:53 | 161 | 285.4000 | CHIX | 00351469672TRLO0 |
04-Nov-2026 | 14:51:19 | 391 | 285.4000 | CHIX | 00351470771TRLO0 |
04-Nov-2026 | 14:51:19 | 580 | 285.4000 | CHIX | 00351470772TRLO0 |
04-Nov-2026 | 14:51:19 | 547 | 285.4000 | CHIX | 00351470773TRLO0 |
04-Nov-2026 | 14:51:19 | 600 | 285.4000 | CHIX | 00351470774TRLO0 |
04-Nov-2026 | 14:51:19 | 547 | 285.4000 | CHIX | 00351470775TRLO0 |
04-Nov-2026 | 14:58:56 | 352 | 285.2000 | CHIX | 00351475425TRLO0 |
04-Nov-2026 | 15:00:25 | 141 | 285.2000 | CHIX | 00351476449TRLO0 |
04-Nov-2026 | 15:00:55 | 102 | 285.2000 | CHIX | 00351476748TRLO0 |
04-Nov-2026 | 15:01:24 | 552 | 285.2000 | BATE | 00351477094TRLO0 |
04-Nov-2026 | 15:01:24 | 3,850 | 285.2000 | CHIX | 00351477095TRLO0 |
04-Nov-2026 | 15:01:24 | 616 | 285.2000 | CHIX | 00351477098TRLO0 |
04-Nov-2026 | 15:01:24 | 552 | 285.2000 | TRQX | 00351477100TRLO0 |
04-Nov-2026 | 15:01:24 | 584 | 285.2000 | XLON | 00351477102TRLO0 |
04-Nov-2026 | 15:02:06 | 6,654 | 284.8000 | CHIX | 00351477596TRLO0 |
04-Nov-2026 | 15:02:06 | 544 | 284.8000 | BATE | 00351477597TRLO0 |
04-Nov-2026 | 15:02:06 | 941 | 284.8000 | CHIX | 00351477598TRLO0 |
04-Nov-2026 | 15:02:12 | 194 | 284.6000 | CHIX | 00351477637TRLO0 |
04-Nov-2026 | 15:02:12 | 8,076 | 284.6000 | CHIX | 00351477638TRLO0 |
04-Nov-2026 | 15:07:20 | 568 | 284.6000 | CHIX | 00351480773TRLO0 |
04-Nov-2026 | 15:09:19 | 559 | 284.8000 | CHIX | 00351482035TRLO0 |
04-Nov-2026 | 15:10:05 | 14 | 284.8000 | CHIX | 00351482498TRLO0 |
04-Nov-2026 | 15:14:20 | 608 | 284.8000 | CHIX | 00351485485TRLO0 |
04-Nov-2026 | 15:14:20 | 614 | 284.8000 | CHIX | 00351485486TRLO0 |
04-Nov-2026 | 15:14:20 | 573 | 284.8000 | CHIX | 00351485487TRLO0 |
04-Nov-2026 | 15:20:13 | 608 | 285.0000 | CHIX | 00351489287TRLO0 |
04-Nov-2026 | 15:20:23 | 615 | 285.0000 | CHIX | 00351489406TRLO0 |
04-Nov-2026 | 15:20:23 | 578 | 285.0000 | CHIX | 00351489407TRLO0 |
04-Nov-2026 | 15:20:26 | 2,324 | 285.0000 | CHIX | 00351489447TRLO0 |
04-Nov-2026 | 15:22:30 | 608 | 284.8000 | CHIX | 00351490724TRLO0 |
04-Nov-2026 | 15:22:30 | 1,157 | 284.8000 | CHIX | 00351490726TRLO0 |
04-Nov-2026 | 15:22:30 | 2,383 | 284.8000 | CHIX | 00351490727TRLO0 |
04-Nov-2026 | 15:28:18 | 225 | 285.0000 | BATE | 00351494701TRLO0 |
04-Nov-2026 | 15:31:58 | 2,658 | 285.4000 | CHIX | 00351496746TRLO0 |
04-Nov-2026 | 15:34:46 | 3,644 | 285.4000 | CHIX | 00351498406TRLO0 |
04-Nov-2026 | 15:34:46 | 1,519 | 285.4000 | CHIX | 00351498408TRLO0 |
04-Nov-2026 | 15:43:40 | 553 | 285.2000 | CHIX | 00351503986TRLO0 |
04-Nov-2026 | 15:43:40 | 544 | 285.2000 | BATE | 00351503988TRLO0 |
04-Nov-2026 | 15:43:40 | 607 | 285.2000 | CHIX | 00351503989TRLO0 |
04-Nov-2026 | 15:43:40 | 1,127 | 285.2000 | CHIX | 00351503990TRLO0 |
04-Nov-2026 | 15:43:40 | 3,266 | 285.2000 | CHIX | 00351503991TRLO0 |
04-Nov-2026 | 15:43:40 | 4,177 | 285.2000 | CHIX | 00351503993TRLO0 |
04-Nov-2026 | 15:49:13 | 539 | 285.6000 | CHIX | 00351507308TRLO0 |
04-Nov-2026 | 16:01:05 | 2,647 | 285.4000 | CHIX | 00351516461TRLO0 |
04-Nov-2026 | 16:01:05 | 588 | 285.4000 | CHIX | 00351516462TRLO0 |
04-Nov-2026 | 16:01:05 | 1,198 | 285.4000 | CHIX | 00351516463TRLO0 |
04-Nov-2026 | 16:01:05 | 1,184 | 285.4000 | CHIX | 00351516464TRLO0 |
04-Nov-2026 | 16:01:05 | 9,699 | 285.4000 | CHIX | 00351516465TRLO0 |
04-Nov-2026 | 16:10:06 | 477 | 285.6000 | CHIX | 00351522274TRLO0 |
04-Nov-2026 | 16:10:36 | 558 | 285.8000 | CHIX | 00351522624TRLO0 |
04-Nov-2026 | 16:20:40 | 73 | 285.6000 | CHIX | 00351529619TRLO0 |
04-Nov-2026 | 16:20:40 | 1,179 | 285.6000 | CHIX | 00351529620TRLO0 |
04-Nov-2026 | 16:23:59 | 46 | 285.6000 | CHIX | 00351532451TRLO0 |
04-Nov-2026 | 16:23:59 | 185 | 285.6000 | BATE | 00351532452TRLO0 |
04-Nov-2026 | 16:23:59 | 195 | 285.6000 | BATE | 00351532453TRLO0 |
04-Nov-2026 | 16:23:59 | 1,135 | 285.6000 | CHIX | 00351532454TRLO0 |
04-Nov-2026 | 16:23:59 | 550 | 285.6000 | CHIX | 00351532455TRLO0 |
04-Nov-2026 | 16:23:59 | 4,896 | 285.6000 | CHIX | 00351532456TRLO0 |
04-Nov-2026 | 16:23:59 | 8,226 | 285.6000 | CHIX | 00351532457TRLO0 |
04-Nov-2026 | 16:23:59 | 871 | 285.6000 | CHIX | 00351532458TRLO0 |
04-Nov-2026 | 16:23:59 | 168 | 285.6000 | BATE | 00351532460TRLO0 |
04-Nov-2026 | 16:23:59 | 6,590 | 285.6000 | CHIX | 00351532462TRLO0 |
04-Nov-2026 | 16:29:08 | 2,059 | 285.4000 | CHIX | 00351536722TRLO0 |
04-Nov-2026 | 16:29:35 | 1,455 | 285.4000 | CHIX | 00351537177TRLO0 |
04-Nov-2026 | 16:29:54 | 182 | 285.4000 | CHIX | 00351538573TRLO0 |
04-Nov-2026 | 16:29:56 | 13 | 285.4000 | CHIX | 00351538660TRLO0 |
05-Nov-2026 | 08:04:48 | 12 | 286.6000 | CHIX | 00351665120TRLO0 |
05-Nov-2026 | 08:04:48 | 581 | 286.6000 | CHIX | 00351665121TRLO0 |
05-Nov-2026 | 08:04:48 | 579 | 286.6000 | CHIX | 00351665122TRLO0 |
05-Nov-2026 | 08:04:48 | 577 | 286.6000 | CHIX | 00351665123TRLO0 |
05-Nov-2026 | 08:04:48 | 8 | 286.6000 | CHIX | 00351665124TRLO0 |
05-Nov-2026 | 08:04:48 | 7 | 286.6000 | CHIX | 00351665125TRLO0 |
05-Nov-2026 | 08:05:18 | 597 | 286.6000 | BATE | 00351665482TRLO0 |
05-Nov-2026 | 08:05:18 | 1 | 286.6000 | CHIX | 00351665483TRLO0 |
05-Nov-2026 | 08:05:18 | 593 | 286.6000 | CHIX | 00351665484TRLO0 |
05-Nov-2026 | 08:05:18 | 2,743 | 286.6000 | CHIX | 00351665485TRLO0 |
05-Nov-2026 | 08:13:10 | 609 | 285.6000 | CHIX | 00351670206TRLO0 |
05-Nov-2026 | 08:13:10 | 691 | 285.2000 | XLON | 00351670207TRLO0 |
05-Nov-2026 | 08:13:10 | 30 | 285.2000 | XLON | 00351670208TRLO0 |
05-Nov-2026 | 08:13:10 | 148 | 285.2000 | XLON | 00351670209TRLO0 |
05-Nov-2026 | 08:13:10 | 3,991 | 285.2000 | CHIX | 00351670211TRLO0 |
05-Nov-2026 | 08:22:52 | 548 | 284.8000 | CHIX | 00351674279TRLO0 |
05-Nov-2026 | 08:33:02 | 583 | 285.8000 | CHIX | 00351678664TRLO0 |
05-Nov-2026 | 08:45:57 | 558 | 287.2000 | CHIX | 00351684783TRLO0 |
05-Nov-2026 | 08:45:57 | 1,111 | 287.2000 | CHIX | 00351684784TRLO0 |
05-Nov-2026 | 08:45:57 | 5,369 | 287.2000 | CHIX | 00351684785TRLO0 |
05-Nov-2026 | 08:48:09 | 3,984 | 287.0000 | CHIX | 00351685693TRLO0 |
05-Nov-2026 | 08:48:09 | 547 | 287.0000 | BATE | 00351685694TRLO0 |
05-Nov-2026 | 08:48:19 | 2,815 | 286.8000 | CHIX | 00351685747TRLO0 |
05-Nov-2026 | 08:48:19 | 4,341 | 286.8000 | CHIX | 00351685748TRLO0 |
05-Nov-2026 | 08:58:56 | 560 | 286.4000 | CHIX | 00351689931TRLO0 |
05-Nov-2026 | 08:59:33 | 556 | 286.0000 | CHIX | 00351690126TRLO0 |
05-Nov-2026 | 08:59:51 | 18 | 286.0000 | CHIX | 00351690220TRLO0 |
05-Nov-2026 | 09:21:45 | 574 | 287.8000 | CHIX | 00351699625TRLO0 |
05-Nov-2026 | 09:22:30 | 1,105 | 287.6000 | CHIX | 00351700030TRLO0 |
05-Nov-2026 | 09:22:30 | 4,506 | 287.6000 | CHIX | 00351700031TRLO0 |
05-Nov-2026 | 09:22:32 | 555 | 287.4000 | CHIX | 00351700040TRLO0 |
05-Nov-2026 | 09:22:32 | 1,147 | 287.4000 | CHIX | 00351700041TRLO0 |
05-Nov-2026 | 09:22:32 | 3,528 | 287.4000 | CHIX | 00351700042TRLO0 |
05-Nov-2026 | 09:35:56 | 552 | 287.2000 | CHIX | 00351705514TRLO0 |
05-Nov-2026 | 09:35:56 | 562 | 287.2000 | CHIX | 00351705515TRLO0 |
05-Nov-2026 | 09:43:23 | 1,161 | 287.8000 | CHIX | 00351707881TRLO0 |
05-Nov-2026 | 09:43:23 | 1,347 | 287.6000 | CHIX | 00351707882TRLO0 |
05-Nov-2026 | 09:43:23 | 569 | 287.4000 | CHIX | 00351707883TRLO0 |
05-Nov-2026 | 09:43:23 | 554 | 287.4000 | CHIX | 00351707884TRLO0 |
05-Nov-2026 | 09:50:05 | 570 | 288.0000 | CHIX | 00351709502TRLO0 |
05-Nov-2026 | 09:50:08 | 616 | 288.0000 | CHIX | 00351709513TRLO0 |
05-Nov-2026 | 09:51:32 | 225 | 288.0000 | CHIX | 00351709908TRLO0 |
05-Nov-2026 | 09:51:32 | 107 | 288.0000 | CHIX | 00351709909TRLO0 |
05-Nov-2026 | 09:51:32 | 295 | 288.0000 | CHIX | 00351709910TRLO0 |
05-Nov-2026 | 09:59:53 | 543 | 288.0000 | CHIX | 00351711836TRLO0 |
05-Nov-2026 | 10:02:56 | 582 | 288.0000 | CHIX | 00351712688TRLO0 |
05-Nov-2026 | 10:02:56 | 567 | 288.0000 | CHIX | 00351712689TRLO0 |
05-Nov-2026 | 10:05:04 | 561 | 287.8000 | CHIX | 00351713280TRLO0 |
05-Nov-2026 | 10:05:04 | 1,524 | 287.8000 | CHIX | 00351713281TRLO0 |
05-Nov-2026 | 10:12:15 | 577 | 287.6000 | CHIX | 00351715401TRLO0 |
05-Nov-2026 | 10:12:15 | 1,590 | 287.6000 | CHIX | 00351715402TRLO0 |
05-Nov-2026 | 10:19:52 | 2,285 | 287.4000 | CHIX | 00351717807TRLO0 |
05-Nov-2026 | 10:33:41 | 680 | 287.2000 | CHIX | 00351721626TRLO0 |
05-Nov-2026 | 10:45:17 | 560 | 287.8000 | CHIX | 00351724559TRLO0 |
05-Nov-2026 | 10:45:17 | 1,651 | 287.8000 | CHIX | 00351724560TRLO0 |
05-Nov-2026 | 10:48:27 | 563 | 287.6000 | BATE | 00351725493TRLO0 |
05-Nov-2026 | 10:48:27 | 1,765 | 287.6000 | CHIX | 00351725494TRLO0 |
05-Nov-2026 | 10:48:27 | 587 | 287.6000 | CHIX | 00351725495TRLO0 |
05-Nov-2026 | 10:48:27 | 1,739 | 287.6000 | CHIX | 00351725496TRLO0 |
05-Nov-2026 | 10:48:54 | 3,062 | 287.4000 | CHIX | 00351725673TRLO0 |
05-Nov-2026 | 11:11:05 | 550 | 287.6000 | CHIX | 00351731084TRLO0 |
05-Nov-2026 | 11:15:53 | 587 | 287.4000 | XLON | 00351732154TRLO0 |
05-Nov-2026 | 11:15:54 | 42 | 287.4000 | CHIX | 00351732157TRLO0 |
05-Nov-2026 | 11:16:19 | 516 | 287.4000 | CHIX | 00351732285TRLO0 |
05-Nov-2026 | 11:17:25 | 1,107 | 287.4000 | CHIX | 00351732524TRLO0 |
05-Nov-2026 | 11:27:40 | 758 | 287.4000 | CHIX | 00351734431TRLO0 |
05-Nov-2026 | 11:31:03 | 369 | 287.4000 | CHIX | 00351735118TRLO0 |
05-Nov-2026 | 11:31:03 | 564 | 287.4000 | CHIX | 00351735119TRLO0 |
05-Nov-2026 | 11:31:03 | 561 | 287.4000 | CHIX | 00351735120TRLO0 |
05-Nov-2026 | 11:31:03 | 552 | 287.4000 | CHIX | 00351735121TRLO0 |
05-Nov-2026 | 11:31:03 | 1,131 | 287.4000 | CHIX | 00351735122TRLO0 |
05-Nov-2026 | 11:40:04 | 1,605 | 287.0000 | CHIX | 00351737159TRLO0 |
05-Nov-2026 | 11:40:04 | 545 | 287.0000 | CHIX | 00351737160TRLO0 |
05-Nov-2026 | 11:40:04 | 558 | 287.0000 | CHIX | 00351737161TRLO0 |
05-Nov-2026 | 11:40:04 | 568 | 287.0000 | CHIX | 00351737162TRLO0 |
05-Nov-2026 | 11:40:04 | 575 | 287.0000 | CHIX | 00351737163TRLO0 |
05-Nov-2026 | 12:00:18 | 549 | 286.8000 | CHIX | 00351741693TRLO0 |
05-Nov-2026 | 12:00:18 | 567 | 286.8000 | CHIX | 00351741694TRLO0 |
05-Nov-2026 | 12:00:18 | 578 | 286.8000 | CHIX | 00351741695TRLO0 |
05-Nov-2026 | 12:00:18 | 562 | 286.8000 | CHIX | 00351741696TRLO0 |
05-Nov-2026 | 12:00:18 | 552 | 286.8000 | TRQX | 00351741697TRLO0 |
05-Nov-2026 | 12:00:26 | 2,477 | 286.6000 | CHIX | 00351741804TRLO0 |
05-Nov-2026 | 12:00:31 | 2,498 | 286.4000 | CHIX | 00351741836TRLO0 |
05-Nov-2026 | 12:20:41 | 542 | 286.2000 | CHIX | 00351746497TRLO0 |
05-Nov-2026 | 12:20:41 | 555 | 286.2000 | CHIX | 00351746498TRLO0 |
05-Nov-2026 | 12:20:41 | 556 | 286.2000 | CHIX | 00351746499TRLO0 |
05-Nov-2026 | 12:20:41 | 569 | 286.2000 | CHIX | 00351746500TRLO0 |
05-Nov-2026 | 12:30:24 | 2,662 | 286.0000 | CHIX | 00351748745TRLO0 |
05-Nov-2026 | 12:39:36 | 795 | 285.8000 | CHIX | 00351751051TRLO0 |
05-Nov-2026 | 12:52:41 | 2,281 | 286.6000 | CHIX | 00351754305TRLO0 |
05-Nov-2026 | 12:52:41 | 558 | 286.6000 | CHIX | 00351754306TRLO0 |
05-Nov-2026 | 12:52:41 | 577 | 286.6000 | CHIX | 00351754307TRLO0 |
05-Nov-2026 | 12:52:41 | 1,102 | 286.6000 | CHIX | 00351754308TRLO0 |
05-Nov-2026 | 12:52:41 | 782 | 286.2000 | CHIX | 00351754309TRLO0 |
05-Nov-2026 | 12:54:23 | 525 | 286.2000 | CHIX | 00351754725TRLO0 |
05-Nov-2026 | 12:56:19 | 557 | 286.2000 | CHIX | 00351755270TRLO0 |
05-Nov-2026 | 13:15:25 | 107 | 286.2000 | XLON | 00351760421TRLO0 |
05-Nov-2026 | 13:18:05 | 108 | 286.2000 | XLON | 00351761162TRLO0 |
05-Nov-2026 | 13:18:36 | 2 | 286.2000 | XLON | 00351761305TRLO0 |
05-Nov-2026 | 13:26:32 | 3 | 286.2000 | XLON | 00351763141TRLO0 |
05-Nov-2026 | 13:41:04 | 11,458 | 286.8000 | CHIX | 00351766981TRLO0 |
05-Nov-2026 | 14:02:30 | 4,533 | 286.8000 | CHIX | 00351773688TRLO0 |
05-Nov-2026 | 14:02:30 | 227 | 286.8000 | CHIX | 00351773689TRLO0 |
05-Nov-2026 | 14:02:30 | 1,560 | 286.8000 | CHIX | 00351773690TRLO0 |
05-Nov-2026 | 14:02:30 | 3,354 | 286.8000 | CHIX | 00351773691TRLO0 |
05-Nov-2026 | 14:02:30 | 1,684 | 286.8000 | XLON | 00351773692TRLO0 |
05-Nov-2026 | 14:02:31 | 573 | 286.6000 | CHIX | 00351773693TRLO0 |
05-Nov-2026 | 14:03:43 | 618 | 286.4000 | XLON | 00351774143TRLO0 |
05-Nov-2026 | 14:03:43 | 930 | 286.2000 | CHIX | 00351774144TRLO0 |
05-Nov-2026 | 14:11:01 | 603 | 285.8000 | CHIX | 00351776818TRLO0 |
05-Nov-2026 | 14:11:01 | 573 | 285.8000 | CHIX | 00351776819TRLO0 |
05-Nov-2026 | 14:11:01 | 550 | 285.8000 | CHIX | 00351776820TRLO0 |
05-Nov-2026 | 14:11:04 | 589 | 285.8000 | CHIX | 00351776871TRLO0 |
05-Nov-2026 | 14:23:09 | 621 | 285.6000 | CHIX | 00351782221TRLO0 |
05-Nov-2026 | 14:23:09 | 554 | 285.6000 | BATE | 00351782222TRLO0 |
05-Nov-2026 | 14:23:09 | 343 | 285.6000 | CHIX | 00351782223TRLO0 |
05-Nov-2026 | 14:23:09 | 243 | 285.6000 | CHIX | 00351782224TRLO0 |
05-Nov-2026 | 14:23:09 | 568 | 285.6000 | CHIX | 00351782225TRLO0 |
05-Nov-2026 | 14:23:09 | 579 | 285.6000 | CHIX | 00351782226TRLO0 |
05-Nov-2026 | 14:26:46 | 101 | 285.6000 | TRQX | 00351783497TRLO0 |
05-Nov-2026 | 14:26:46 | 1,882 | 285.6000 | CHIX | 00351783498TRLO0 |
05-Nov-2026 | 14:26:46 | 611 | 285.6000 | BATE | 00351783499TRLO0 |
05-Nov-2026 | 14:26:46 | 572 | 285.6000 | CHIX | 00351783500TRLO0 |
05-Nov-2026 | 14:26:46 | 453 | 285.6000 | TRQX | 00351783501TRLO0 |
05-Nov-2026 | 14:38:57 | 621 | 285.8000 | CHIX | 00351791200TRLO0 |
05-Nov-2026 | 14:38:57 | 209 | 285.8000 | XLON | 00351791201TRLO0 |
05-Nov-2026 | 14:38:57 | 65 | 285.8000 | XLON | 00351791202TRLO0 |
05-Nov-2026 | 14:38:57 | 1,191 | 285.8000 | CHIX | 00351791203TRLO0 |
05-Nov-2026 | 14:38:57 | 4,672 | 285.8000 | CHIX | 00351791204TRLO0 |
05-Nov-2026 | 14:38:57 | 6,394 | 285.8000 | CHIX | 00351791205TRLO0 |
05-Nov-2026 | 14:38:57 | 1,484 | 285.8000 | XLON | 00351791207TRLO0 |
05-Nov-2026 | 14:41:34 | 3,829 | 285.6000 | CHIX | 00351792947TRLO0 |
05-Nov-2026 | 14:41:34 | 591 | 285.6000 | CHIX | 00351792948TRLO0 |
05-Nov-2026 | 14:41:34 | 613 | 285.6000 | CHIX | 00351792949TRLO0 |
05-Nov-2026 | 14:41:34 | 592 | 285.6000 | CHIX | 00351792950TRLO0 |
05-Nov-2026 | 14:41:34 | 616 | 285.6000 | CHIX | 00351792951TRLO0 |
05-Nov-2026 | 14:41:36 | 684 | 285.6000 | CHIX | 00351793004TRLO0 |
05-Nov-2026 | 14:44:52 | 624 | 285.4000 | CHIX | 00351795855TRLO0 |
05-Nov-2026 | 14:45:12 | 602 | 285.4000 | CHIX | 00351796100TRLO0 |
05-Nov-2026 | 14:45:12 | 604 | 285.4000 | CHIX | 00351796101TRLO0 |
05-Nov-2026 | 14:45:12 | 548 | 285.4000 | BATE | 00351796102TRLO0 |
05-Nov-2026 | 14:45:12 | 677 | 285.4000 | CHIX | 00351796103TRLO0 |
05-Nov-2026 | 14:45:12 | 585 | 285.4000 | TRQX | 00351796104TRLO0 |
05-Nov-2026 | 14:45:15 | 343 | 285.2000 | CHIX | 00351796127TRLO0 |
05-Nov-2026 | 14:45:53 | 27 | 285.2000 | CHIX | 00351796540TRLO0 |
05-Nov-2026 | 14:47:59 | 684 | 285.4000 | CHIX | 00351798007TRLO0 |
05-Nov-2026 | 14:47:59 | 561 | 285.4000 | CHIX | 00351798008TRLO0 |
05-Nov-2026 | 14:49:33 | 120 | 285.4000 | BATE | 00351799005TRLO0 |
05-Nov-2026 | 14:50:05 | 620 | 285.4000 | CHIX | 00351799309TRLO0 |
05-Nov-2026 | 14:50:05 | 109 | 285.4000 | CHIX | 00351799310TRLO0 |
05-Nov-2026 | 14:54:20 | 448 | 285.8000 | CHIX | 00351802054TRLO0 |
05-Nov-2026 | 14:55:27 | 1,239 | 285.8000 | CHIX | 00351802858TRLO0 |
05-Nov-2026 | 14:55:27 | 606 | 285.8000 | CHIX | 00351802859TRLO0 |
05-Nov-2026 | 14:55:27 | 3,748 | 285.6000 | CHIX | 00351802860TRLO0 |
05-Nov-2026 | 14:55:27 | 1,013 | 285.6000 | CHIX | 00351802861TRLO0 |
05-Nov-2026 | 15:07:29 | 9,321 | 286.0000 | CHIX | 00351812595TRLO0 |
05-Nov-2026 | 15:07:29 | 1,688 | 286.0000 | XLON | 00351812596TRLO0 |
05-Nov-2026 | 15:09:10 | 609 | 285.8000 | CHIX | 00351813711TRLO0 |
05-Nov-2026 | 15:09:10 | 625 | 285.8000 | BATE | 00351813712TRLO0 |
05-Nov-2026 | 15:09:10 | 609 | 285.8000 | CHIX | 00351813713TRLO0 |
05-Nov-2026 | 15:09:10 | 623 | 285.8000 | CHIX | 00351813714TRLO0 |
05-Nov-2026 | 15:09:10 | 575 | 285.8000 | CHIX | 00351813715TRLO0 |
05-Nov-2026 | 15:16:25 | 4,766 | 285.8000 | CHIX | 00351819299TRLO0 |
05-Nov-2026 | 15:17:56 | 772 | 285.6000 | CHIX | 00351820360TRLO0 |
05-Nov-2026 | 15:17:56 | 591 | 285.6000 | CHIX | 00351820361TRLO0 |
05-Nov-2026 | 15:17:56 | 591 | 285.6000 | CHIX | 00351820362TRLO0 |
05-Nov-2026 | 15:17:56 | 555 | 285.6000 | CHIX | 00351820363TRLO0 |
05-Nov-2026 | 15:17:56 | 542 | 285.6000 | CHIX | 00351820366TRLO0 |
05-Nov-2026 | 15:20:51 | 860 | 285.6000 | CHIX | 00351822430TRLO0 |
05-Nov-2026 | 15:20:51 | 516 | 285.6000 | CHIX | 00351822431TRLO0 |
05-Nov-2026 | 15:25:06 | 1,704 | 285.8000 | CHIX | 00351826637TRLO0 |
05-Nov-2026 | 15:25:06 | 679 | 285.8000 | CHIX | 00351826638TRLO0 |
05-Nov-2026 | 15:25:06 | 1,148 | 285.8000 | CHIX | 00351826639TRLO0 |
05-Nov-2026 | 15:25:06 | 572 | 285.8000 | CHIX | 00351826640TRLO0 |
05-Nov-2026 | 15:25:06 | 565 | 285.8000 | CHIX | 00351826641TRLO0 |
05-Nov-2026 | 15:25:09 | 539 | 285.6000 | CHIX | 00351826807TRLO0 |
05-Nov-2026 | 15:26:47 | 576 | 285.4000 | BATE | 00351828654TRLO0 |
05-Nov-2026 | 15:26:47 | 569 | 285.4000 | CHIX | 00351828655TRLO0 |
05-Nov-2026 | 15:26:47 | 589 | 285.4000 | XLON | 00351828656TRLO0 |
05-Nov-2026 | 15:26:49 | 699 | 285.2000 | CHIX | 00351828668TRLO0 |
05-Nov-2026 | 15:26:49 | 25 | 285.2000 | CHIX | 00351828669TRLO0 |
05-Nov-2026 | 15:29:59 | 1,139 | 285.2000 | CHIX | 00351830710TRLO0 |
05-Nov-2026 | 15:46:09 | 8,774 | 285.6000 | CHIX | 00351841642TRLO0 |
05-Nov-2026 | 15:46:09 | 1,205 | 285.6000 | BATE | 00351841643TRLO0 |
05-Nov-2026 | 15:46:09 | 1,184 | 285.6000 | CHIX | 00351841644TRLO0 |
05-Nov-2026 | 15:46:09 | 1,813 | 285.6000 | XLON | 00351841645TRLO0 |
05-Nov-2026 | 15:46:09 | 1,160 | 285.6000 | TRQX | 00351841646TRLO0 |
05-Nov-2026 | 15:50:43 | 561 | 285.2000 | BATE | 00351844831TRLO0 |
05-Nov-2026 | 15:50:43 | 1,175 | 285.2000 | CHIX | 00351844832TRLO0 |
05-Nov-2026 | 15:50:43 | 651 | 285.2000 | CHIX | 00351844833TRLO0 |
05-Nov-2026 | 15:50:43 | 594 | 285.2000 | CHIX | 00351844834TRLO0 |
05-Nov-2026 | 15:50:43 | 621 | 285.2000 | TRQX | 00351844835TRLO0 |
05-Nov-2026 | 15:50:50 | 1,634 | 284.8000 | CHIX | 00351844897TRLO0 |
05-Nov-2026 | 15:56:57 | 3,180 | 284.8000 | CHIX | 00351849822TRLO0 |
05-Nov-2026 | 15:57:04 | 633 | 284.6000 | CHIX | 00351849899TRLO0 |
05-Nov-2026 | 15:57:04 | 600 | 284.6000 | BATE | 00351849900TRLO0 |
05-Nov-2026 | 15:57:04 | 615 | 284.6000 | CHIX | 00351849901TRLO0 |
05-Nov-2026 | 15:57:04 | 583 | 284.6000 | TRQX | 00351849902TRLO0 |
05-Nov-2026 | 15:57:06 | 2,801 | 284.4000 | CHIX | 00351849920TRLO0 |
05-Nov-2026 | 15:58:23 | 560 | 284.2000 | CHIX | 00351850585TRLO0 |
05-Nov-2026 | 16:00:10 | 595 | 284.0000 | CHIX | 00351852981TRLO0 |
05-Nov-2026 | 16:00:35 | 620 | 283.8000 | CHIX | 00351853293TRLO0 |
05-Nov-2026 | 16:03:46 | 541 | 284.0000 | CHIX | 00351855499TRLO0 |
05-Nov-2026 | 16:05:54 | 606 | 283.8000 | CHIX | 00351856810TRLO0 |
05-Nov-2026 | 16:05:54 | 599 | 283.8000 | CHIX | 00351856811TRLO0 |
05-Nov-2026 | 16:05:54 | 561 | 283.8000 | CHIX | 00351856812TRLO0 |
05-Nov-2026 | 16:05:54 | 1,096 | 283.8000 | CHIX | 00351856813TRLO0 |
05-Nov-2026 | 16:05:54 | 608 | 283.8000 | XLON | 00351856814TRLO0 |
05-Nov-2026 | 16:10:55 | 1,234 | 283.6000 | CHIX | 00351860040TRLO0 |
05-Nov-2026 | 16:10:55 | 587 | 283.6000 | CHIX | 00351860041TRLO0 |
05-Nov-2026 | 16:10:55 | 603 | 283.6000 | CHIX | 00351860042TRLO0 |
05-Nov-2026 | 16:10:55 | 584 | 283.6000 | CHIX | 00351860043TRLO0 |
05-Nov-2026 | 16:10:55 | 3,033 | 283.6000 | CHIX | 00351860044TRLO0 |
05-Nov-2026 | 16:15:54 | 893 | 283.4000 | CHIX | 00351863859TRLO0 |
05-Nov-2026 | 16:15:54 | 589 | 283.4000 | BATE | 00351863860TRLO0 |
05-Nov-2026 | 16:15:54 | 630 | 283.4000 | CHIX | 00351863861TRLO0 |
05-Nov-2026 | 16:15:54 | 610 | 283.4000 | CHIX | 00351863862TRLO0 |
05-Nov-2026 | 16:15:54 | 609 | 283.4000 | XLON | 00351863863TRLO0 |
06-Nov-2026 | 08:00:17 | 610 | 280.8000 | CHIX | 00351977345TRLO0 |
06-Nov-2026 | 08:01:10 | 216 | 280.8000 | CHIX | 00351978173TRLO0 |
06-Nov-2026 | 08:01:10 | 427 | 280.8000 | CHIX | 00351978174TRLO0 |
06-Nov-2026 | 08:01:11 | 594 | 280.4000 | CHIX | 00351978177TRLO0 |
06-Nov-2026 | 08:01:58 | 227 | 280.0000 | CHIX | 00351978936TRLO0 |
06-Nov-2026 | 08:02:31 | 399 | 280.0000 | CHIX | 00351979050TRLO0 |
06-Nov-2026 | 08:02:35 | 236 | 279.4000 | CHIX | 00351979054TRLO0 |
06-Nov-2026 | 08:12:15 | 1,158 | 279.6000 | CHIX | 00351981205TRLO0 |
06-Nov-2026 | 08:12:15 | 1,692 | 279.6000 | CHIX | 00351981206TRLO0 |
06-Nov-2026 | 08:12:15 | 1,155 | 279.6000 | CHIX | 00351981207TRLO0 |
06-Nov-2026 | 08:12:15 | 1,160 | 279.6000 | CHIX | 00351981208TRLO0 |
06-Nov-2026 | 08:12:15 | 1,232 | 279.6000 | CHIX | 00351981209TRLO0 |
06-Nov-2026 | 08:13:14 | 2,321 | 279.0000 | CHIX | 00351981364TRLO0 |
06-Nov-2026 | 08:13:14 | 571 | 279.0000 | CHIX | 00351981365TRLO0 |
06-Nov-2026 | 08:13:14 | 2,929 | 278.8000 | CHIX | 00351981366TRLO0 |
06-Nov-2026 | 08:15:37 | 250 | 278.0000 | CHIX | 00351981755TRLO0 |
06-Nov-2026 | 08:22:28 | 576 | 279.0000 | CHIX | 00351983255TRLO0 |
06-Nov-2026 | 08:23:34 | 610 | 278.8000 | CHIX | 00351983490TRLO0 |
06-Nov-2026 | 08:23:34 | 668 | 278.8000 | CHIX | 00351983491TRLO0 |
06-Nov-2026 | 08:25:52 | 1,253 | 279.0000 | CHIX | 00351984105TRLO0 |
06-Nov-2026 | 08:26:12 | 310 | 278.8000 | CHIX | 00351984178TRLO0 |
06-Nov-2026 | 08:26:12 | 1,117 | 278.8000 | CHIX | 00351984179TRLO0 |
06-Nov-2026 | 08:28:25 | 126 | 278.6000 | CHIX | 00351984663TRLO0 |
06-Nov-2026 | 08:28:25 | 465 | 278.6000 | CHIX | 00351984664TRLO0 |
06-Nov-2026 | 08:29:52 | 158 | 278.4000 | CHIX | 00351985076TRLO0 |
06-Nov-2026 | 08:31:35 | 217 | 278.4000 | CHIX | 00351985626TRLO0 |
06-Nov-2026 | 08:32:06 | 237 | 278.4000 | CHIX | 00351985776TRLO0 |
06-Nov-2026 | 08:32:35 | 11 | 278.4000 | CHIX | 00351985892TRLO0 |
06-Nov-2026 | 08:32:35 | 243 | 278.4000 | CHIX | 00351985893TRLO0 |
06-Nov-2026 | 08:35:04 | 334 | 278.4000 | CHIX | 00351986465TRLO0 |
06-Nov-2026 | 08:35:04 | 558 | 278.4000 | CHIX | 00351986466TRLO0 |
06-Nov-2026 | 08:35:04 | 544 | 278.4000 | CHIX | 00351986467TRLO0 |
06-Nov-2026 | 08:35:04 | 543 | 278.4000 | CHIX | 00351986468TRLO0 |
06-Nov-2026 | 08:35:04 | 2,141 | 278.2000 | CHIX | 00351986469TRLO0 |
06-Nov-2026 | 08:41:46 | 648 | 278.2000 | CHIX | 00351988040TRLO0 |
06-Nov-2026 | 08:46:35 | 637 | 278.0000 | CHIX | 00351989051TRLO0 |
06-Nov-2026 | 08:46:35 | 548 | 278.0000 | CHIX | 00351989052TRLO0 |
06-Nov-2026 | 08:46:35 | 562 | 278.0000 | CHIX | 00351989053TRLO0 |
06-Nov-2026 | 08:46:45 | 186 | 277.8000 | CHIX | 00351989084TRLO0 |
06-Nov-2026 | 08:47:01 | 249 | 277.8000 | CHIX | 00351989122TRLO0 |
06-Nov-2026 | 08:47:27 | 250 | 277.8000 | CHIX | 00351989219TRLO0 |
06-Nov-2026 | 08:47:40 | 225 | 277.8000 | CHIX | 00351989250TRLO0 |
06-Nov-2026 | 08:48:11 | 700 | 277.8000 | CHIX | 00351989320TRLO0 |
06-Nov-2026 | 08:48:11 | 150 | 277.8000 | CHIX | 00351989321TRLO0 |
06-Nov-2026 | 08:50:33 | 587 | 277.4000 | CHIX | 00351989758TRLO0 |
06-Nov-2026 | 08:58:25 | 551 | 277.6000 | CHIX | 00351991261TRLO0 |
06-Nov-2026 | 08:58:40 | 561 | 277.4000 | CHIX | 00351991298TRLO0 |
06-Nov-2026 | 08:58:40 | 558 | 277.4000 | CHIX | 00351991299TRLO0 |
06-Nov-2026 | 08:58:40 | 936 | 277.4000 | CHIX | 00351991300TRLO0 |
06-Nov-2026 | 09:00:11 | 1,605 | 277.2000 | CHIX | 00351991564TRLO0 |
06-Nov-2026 | 09:01:05 | 626 | 276.8000 | CHIX | 00351991767TRLO0 |
06-Nov-2026 | 09:17:35 | 97 | 278.0000 | CHIX | 00351995587TRLO0 |
06-Nov-2026 | 09:17:35 | 455 | 278.0000 | CHIX | 00351995588TRLO0 |
06-Nov-2026 | 09:17:36 | 544 | 277.8000 | CHIX | 00351995598TRLO0 |
06-Nov-2026 | 09:17:36 | 1,127 | 277.8000 | CHIX | 00351995599TRLO0 |
06-Nov-2026 | 09:17:36 | 1,153 | 277.8000 | CHIX | 00351995600TRLO0 |
06-Nov-2026 | 09:17:39 | 1 | 277.4000 | CHIX | 00351995614TRLO0 |
06-Nov-2026 | 09:20:53 | 1,119 | 277.4000 | CHIX | 00351996548TRLO0 |
06-Nov-2026 | 09:20:53 | 98 | 277.4000 | CHIX | 00351996549TRLO0 |
06-Nov-2026 | 09:20:53 | 477 | 277.4000 | CHIX | 00351996550TRLO0 |
06-Nov-2026 | 09:31:33 | 229 | 277.4000 | CHIX | 00351999198TRLO0 |
06-Nov-2026 | 09:32:06 | 229 | 277.4000 | CHIX | 00351999326TRLO0 |
06-Nov-2026 | 09:32:21 | 100 | 277.4000 | CHIX | 00351999426TRLO0 |
06-Nov-2026 | 09:33:41 | 551 | 277.4000 | CHIX | 00351999701TRLO0 |
06-Nov-2026 | 09:33:41 | 589 | 277.4000 | CHIX | 00351999702TRLO0 |
06-Nov-2026 | 09:33:41 | 2,159 | 277.2000 | CHIX | 00351999703TRLO0 |
06-Nov-2026 | 09:33:41 | 585 | 277.2000 | CHIX | 00351999704TRLO0 |
06-Nov-2026 | 09:36:45 | 1,101 | 278.0000 | CHIX | 00352000319TRLO0 |
06-Nov-2026 | 09:36:46 | 2,194 | 278.0000 | CHIX | 00352000321TRLO0 |
06-Nov-2026 | 09:41:30 | 563 | 277.8000 | CHIX | 00352001234TRLO0 |
06-Nov-2026 | 09:51:14 | 568 | 277.6000 | CHIX | 00352003275TRLO0 |
06-Nov-2026 | 09:51:14 | 543 | 277.6000 | CHIX | 00352003276TRLO0 |
06-Nov-2026 | 09:51:14 | 542 | 277.6000 | CHIX | 00352003277TRLO0 |
06-Nov-2026 | 10:02:12 | 1,772 | 277.4000 | CHIX | 00352005209TRLO0 |
06-Nov-2026 | 10:02:12 | 556 | 277.4000 | CHIX | 00352005210TRLO0 |
06-Nov-2026 | 10:02:12 | 539 | 277.4000 | TRQX | 00352005211TRLO0 |
06-Nov-2026 | 10:02:12 | 552 | 277.4000 | CHIX | 00352005212TRLO0 |
06-Nov-2026 | 10:02:21 | 583 | 277.2000 | CHIX | 00352005236TRLO0 |
06-Nov-2026 | 10:15:14 | 570 | 276.2000 | CHIX | 00352007753TRLO0 |
06-Nov-2026 | 10:15:14 | 562 | 276.2000 | CHIX | 00352007754TRLO0 |
06-Nov-2026 | 10:15:14 | 563 | 276.2000 | CHIX | 00352007755TRLO0 |
06-Nov-2026 | 10:15:14 | 569 | 276.2000 | CHIX | 00352007756TRLO0 |
06-Nov-2026 | 10:15:14 | 546 | 276.2000 | TRQX | 00352007757TRLO0 |
06-Nov-2026 | 10:18:32 | 632 | 275.8000 | CHIX | 00352008282TRLO0 |
06-Nov-2026 | 10:18:32 | 545 | 275.8000 | CHIX | 00352008283TRLO0 |
06-Nov-2026 | 10:22:34 | 1,563 | 275.6000 | CHIX | 00352008957TRLO0 |
06-Nov-2026 | 10:30:52 | 251 | 275.8000 | CHIX | 00352010478TRLO0 |
06-Nov-2026 | 10:31:39 | 252 | 276.0000 | CHIX | 00352010639TRLO0 |
06-Nov-2026 | 10:31:39 | 1,301 | 276.0000 | CHIX | 00352010640TRLO0 |
06-Nov-2026 | 10:31:47 | 309 | 275.8000 | CHIX | 00352010646TRLO0 |
06-Nov-2026 | 10:31:47 | 2,048 | 275.8000 | CHIX | 00352010647TRLO0 |
06-Nov-2026 | 10:50:25 | 841 | 276.0000 | CHIX | 00352014270TRLO0 |
06-Nov-2026 | 10:50:25 | 555 | 276.0000 | CHIX | 00352014271TRLO0 |
06-Nov-2026 | 10:50:25 | 552 | 276.0000 | CHIX | 00352014272TRLO0 |
06-Nov-2026 | 10:50:25 | 550 | 276.0000 | CHIX | 00352014273TRLO0 |
06-Nov-2026 | 10:50:25 | 569 | 276.0000 | CHIX | 00352014274TRLO0 |
06-Nov-2026 | 11:01:34 | 642 | 276.6000 | CHIX | 00352017514TRLO0 |
06-Nov-2026 | 11:01:34 | 1,101 | 276.6000 | CHIX | 00352017515TRLO0 |
06-Nov-2026 | 11:01:34 | 579 | 276.6000 | XLON | 00352017516TRLO0 |
06-Nov-2026 | 11:01:44 | 256 | 276.4000 | CHIX | 00352017565TRLO0 |
06-Nov-2026 | 11:02:15 | 254 | 276.4000 | CHIX | 00352017724TRLO0 |
06-Nov-2026 | 11:15:55 | 157 | 276.8000 | CHIX | 00352021832TRLO0 |
06-Nov-2026 | 11:16:23 | 258 | 276.8000 | CHIX | 00352021969TRLO0 |
06-Nov-2026 | 11:17:05 | 232 | 276.8000 | CHIX | 00352022157TRLO0 |
06-Nov-2026 | 11:17:41 | 241 | 276.8000 | CHIX | 00352022343TRLO0 |
06-Nov-2026 | 11:33:43 | 1,700 | 277.2000 | CHIX | 00352028630TRLO0 |
06-Nov-2026 | 11:40:10 | 1,163 | 277.0000 | CHIX | 00352031588TRLO0 |
06-Nov-2026 | 11:40:10 | 1,175 | 277.0000 | CHIX | 00352031589TRLO0 |
06-Nov-2026 | 11:40:10 | 1,654 | 277.0000 | CHIX | 00352031590TRLO0 |
06-Nov-2026 | 11:40:10 | 2,305 | 277.0000 | CHIX | 00352031591TRLO0 |
06-Nov-2026 | 11:40:10 | 551 | 277.0000 | XLON | 00352031592TRLO0 |
06-Nov-2026 | 11:47:13 | 558 | 276.8000 | BATE | 00352035179TRLO0 |
06-Nov-2026 | 11:47:13 | 1,429 | 276.8000 | CHIX | 00352035180TRLO0 |
06-Nov-2026 | 11:47:13 | 549 | 276.8000 | CHIX | 00352035181TRLO0 |
06-Nov-2026 | 11:47:13 | 549 | 276.8000 | XLON | 00352035182TRLO0 |
06-Nov-2026 | 11:47:15 | 2,501 | 276.6000 | CHIX | 00352035191TRLO0 |
06-Nov-2026 | 11:54:17 | 548 | 277.0000 | XLON | 00352040397TRLO0 |
06-Nov-2026 | 11:55:08 | 575 | 276.6000 | CHIX | 00352040882TRLO0 |
06-Nov-2026 | 11:56:15 | 572 | 276.4000 | CHIX | 00352041789TRLO0 |
06-Nov-2026 | 12:01:01 | 540 | 276.4000 | CHIX | 00352045596TRLO0 |
06-Nov-2026 | 12:01:43 | 568 | 276.0000 | CHIX | 00352045810TRLO0 |
06-Nov-2026 | 12:02:13 | 149 | 275.8000 | CHIX | 00352046013TRLO0 |
06-Nov-2026 | 12:07:17 | 385 | 276.0000 | CHIX | 00352047454TRLO0 |
06-Nov-2026 | 12:14:21 | 621 | 276.2000 | CHIX | 00352049158TRLO0 |
06-Nov-2026 | 12:15:21 | 245 | 276.4000 | CHIX | 00352049333TRLO0 |
06-Nov-2026 | 12:16:06 | 247 | 276.4000 | CHIX | 00352049431TRLO0 |
06-Nov-2026 | 12:20:44 | 624 | 276.6000 | CHIX | 00352050330TRLO0 |
06-Nov-2026 | 12:20:44 | 554 | 276.6000 | CHIX | 00352050331TRLO0 |
06-Nov-2026 | 12:46:23 | 238 | 277.4000 | CHIX | 00352056708TRLO0 |
06-Nov-2026 | 13:10:43 | 2,185 | 278.0000 | CHIX | 00352061055TRLO0 |
06-Nov-2026 | 13:10:51 | 7,445 | 278.0000 | CHIX | 00352061076TRLO0 |
06-Nov-2026 | 13:16:49 | 15 | 277.8000 | CHIX | 00352062365TRLO0 |
06-Nov-2026 | 13:17:20 | 258 | 277.8000 | CHIX | 00352062443TRLO0 |
06-Nov-2026 | 13:22:08 | 1 | 277.8000 | CHIX | 00352063305TRLO0 |
06-Nov-2026 | 13:29:31 | 1,134 | 278.8000 | CHIX | 00352064604TRLO0 |
06-Nov-2026 | 13:29:31 | 4,159 | 278.8000 | CHIX | 00352064605TRLO0 |
06-Nov-2026 | 13:29:31 | 2,805 | 278.8000 | CHIX | 00352064606TRLO0 |
06-Nov-2026 | 13:29:52 | 191 | 278.6000 | CHIX | 00352064700TRLO0 |
06-Nov-2026 | 13:30:01 | 362 | 278.6000 | CHIX | 00352064812TRLO0 |
06-Nov-2026 | 13:30:01 | 2,244 | 278.6000 | CHIX | 00352064815TRLO0 |
06-Nov-2026 | 13:31:12 | 221 | 278.4000 | CHIX | 00352065361TRLO0 |
06-Nov-2026 | 13:31:54 | 238 | 278.4000 | CHIX | 00352065554TRLO0 |
06-Nov-2026 | 13:32:36 | 257 | 278.4000 | CHIX | 00352065700TRLO0 |
06-Nov-2026 | 13:33:45 | 2,260 | 278.4000 | CHIX | 00352065899TRLO0 |
06-Nov-2026 | 13:33:45 | 350 | 278.4000 | CHIX | 00352065900TRLO0 |
06-Nov-2026 | 13:33:54 | 1,615 | 278.0000 | CHIX | 00352065919TRLO0 |
06-Nov-2026 | 13:33:56 | 629 | 277.8000 | CHIX | 00352065928TRLO0 |
06-Nov-2026 | 14:00:32 | 215 | 278.4000 | CHIX | 00352070973TRLO0 |
06-Nov-2026 | 14:00:32 | 923 | 278.4000 | CHIX | 00352070974TRLO0 |
06-Nov-2026 | 14:01:15 | 239 | 278.2000 | CHIX | 00352071094TRLO0 |
06-Nov-2026 | 14:01:15 | 3,318 | 278.2000 | CHIX | 00352071095TRLO0 |
06-Nov-2026 | 14:01:15 | 1,366 | 278.2000 | CHIX | 00352071096TRLO0 |
06-Nov-2026 | 14:02:08 | 57 | 278.0000 | CHIX | 00352071281TRLO0 |
06-Nov-2026 | 14:05:18 | 489 | 278.0000 | CHIX | 00352072249TRLO0 |
06-Nov-2026 | 14:05:18 | 848 | 278.0000 | CHIX | 00352072250TRLO0 |
06-Nov-2026 | 14:07:36 | 319 | 278.2000 | CHIX | 00352072868TRLO0 |
06-Nov-2026 | 14:10:27 | 4,368 | 278.0000 | CHIX | 00352073344TRLO0 |
06-Nov-2026 | 14:12:04 | 518 | 277.8000 | CHIX | 00352073790TRLO0 |
06-Nov-2026 | 14:12:14 | 1,242 | 277.8000 | CHIX | 00352073818TRLO0 |
06-Nov-2026 | 14:12:49 | 2,000 | 277.8000 | CHIX | 00352073994TRLO0 |
06-Nov-2026 | 14:14:41 | 303 | 278.4000 | CHIX | 00352074554TRLO0 |
06-Nov-2026 | 14:23:40 | 325 | 278.6000 | CHIX | 00352076337TRLO0 |
06-Nov-2026 | 14:23:40 | 584 | 278.6000 | CHIX | 00352076338TRLO0 |
06-Nov-2026 | 14:30:18 | 2,400 | 278.8000 | CHIX | 00352078047TRLO0 |
06-Nov-2026 | 14:30:18 | 1,173 | 278.8000 | CHIX | 00352078050TRLO0 |
06-Nov-2026 | 14:32:37 | 149 | 278.8000 | CHIX | 00352079156TRLO0 |
06-Nov-2026 | 14:37:54 | 12,844 | 279.4000 | CHIX | 00352081207TRLO0 |
06-Nov-2026 | 14:46:15 | 239 | 279.6000 | CHIX | 00352084043TRLO0 |
06-Nov-2026 | 14:46:58 | 224 | 279.6000 | CHIX | 00352084279TRLO0 |
06-Nov-2026 | 14:47:28 | 88 | 279.6000 | CHIX | 00352084507TRLO0 |
06-Nov-2026 | 14:47:28 | 168 | 279.6000 | CHIX | 00352084508TRLO0 |
06-Nov-2026 | 14:49:40 | 1,287 | 279.8000 | CHIX | 00352085566TRLO0 |
06-Nov-2026 | 14:49:40 | 1,023 | 279.8000 | CHIX | 00352085567TRLO0 |
06-Nov-2026 | 14:49:40 | 371 | 279.8000 | CHIX | 00352085568TRLO0 |
06-Nov-2026 | 14:49:40 | 183 | 279.8000 | CHIX | 00352085569TRLO0 |
06-Nov-2026 | 14:49:40 | 2,267 | 279.8000 | CHIX | 00352085570TRLO0 |
06-Nov-2026 | 14:49:40 | 3,470 | 279.8000 | CHIX | 00352085571TRLO0 |
06-Nov-2026 | 14:49:40 | 2,422 | 279.8000 | CHIX | 00352085572TRLO0 |
06-Nov-2026 | 14:49:40 | 6,957 | 279.8000 | CHIX | 00352085573TRLO0 |
06-Nov-2026 | 15:03:25 | 8,973 | 280.2000 | CHIX | 00352091098TRLO0 |
06-Nov-2026 | 15:03:25 | 960 | 280.2000 | CHIX | 00352091099TRLO0 |
06-Nov-2026 | 15:03:25 | 198 | 280.2000 | CHIX | 00352091100TRLO0 |
06-Nov-2026 | 15:03:25 | 1,177 | 280.2000 | CHIX | 00352091101TRLO0 |
06-Nov-2026 | 15:03:25 | 1,176 | 280.2000 | XLON | 00352091102TRLO0 |
06-Nov-2026 | 15:03:25 | 1,149 | 280.2000 | XLON | 00352091103TRLO0 |
06-Nov-2026 | 15:16:56 | 458 | 280.4000 | CHIX | 00352095538TRLO0 |
06-Nov-2026 | 15:17:41 | 751 | 280.4000 | CHIX | 00352095806TRLO0 |
06-Nov-2026 | 15:17:41 | 585 | 280.4000 | CHIX | 00352095807TRLO0 |
06-Nov-2026 | 15:17:41 | 1,150 | 280.4000 | CHIX | 00352095808TRLO0 |
06-Nov-2026 | 15:17:41 | 1,729 | 280.4000 | CHIX | 00352095809TRLO0 |
06-Nov-2026 | 15:17:41 | 2,650 | 280.4000 | CHIX | 00352095810TRLO0 |
06-Nov-2026 | 15:17:41 | 996 | 280.4000 | CHIX | 00352095811TRLO0 |
06-Nov-2026 | 15:17:41 | 873 | 280.4000 | CHIX | 00352095812TRLO0 |
06-Nov-2026 | 15:17:41 | 4,258 | 280.4000 | CHIX | 00352095814TRLO0 |
06-Nov-2026 | 15:24:55 | 603 | 280.4000 | CHIX | 00352098305TRLO0 |
06-Nov-2026 | 15:24:55 | 585 | 280.4000 | CHIX | 00352098306TRLO0 |
06-Nov-2026 | 15:24:55 | 1,208 | 280.4000 | CHIX | 00352098307TRLO0 |
06-Nov-2026 | 15:24:55 | 1,120 | 280.4000 | CHIX | 00352098308TRLO0 |
06-Nov-2026 | 15:24:55 | 645 | 280.4000 | CHIX | 00352098309TRLO0 |
06-Nov-2026 | 15:24:55 | 3,306 | 280.4000 | CHIX | 00352098310TRLO0 |
06-Nov-2026 | 15:25:52 | 584 | 280.2000 | CHIX | 00352098905TRLO0 |
06-Nov-2026 | 15:26:38 | 899 | 280.0000 | CHIX | 00352099135TRLO0 |
06-Nov-2026 | 15:28:00 | 586 | 280.0000 | CHIX | 00352099620TRLO0 |
06-Nov-2026 | 15:28:00 | 576 | 280.0000 | CHIX | 00352099621TRLO0 |
06-Nov-2026 | 15:28:47 | 540 | 279.8000 | CHIX | 00352099853TRLO0 |
06-Nov-2026 | 15:32:46 | 863 | 279.8000 | CHIX | 00352101010TRLO0 |
06-Nov-2026 | 15:41:03 | 1,172 | 280.0000 | BATE | 00352103266TRLO0 |
06-Nov-2026 | 15:41:03 | 1,937 | 280.0000 | CHIX | 00352103267TRLO0 |
06-Nov-2026 | 15:41:03 | 5,746 | 280.0000 | CHIX | 00352103268TRLO0 |
06-Nov-2026 | 15:41:10 | 49 | 279.8000 | CHIX | 00352103309TRLO0 |
06-Nov-2026 | 15:41:10 | 545 | 279.8000 | CHIX | 00352103310TRLO0 |
06-Nov-2026 | 15:41:10 | 606 | 279.8000 | CHIX | 00352103311TRLO0 |
06-Nov-2026 | 15:41:10 | 564 | 279.8000 | CHIX | 00352103312TRLO0 |
06-Nov-2026 | 15:44:53 | 573 | 280.4000 | CHIX | 00352104232TRLO0 |
06-Nov-2026 | 15:44:53 | 578 | 280.4000 | CHIX | 00352104233TRLO0 |
06-Nov-2026 | 15:45:13 | 230 | 280.2000 | CHIX | 00352104393TRLO0 |
06-Nov-2026 | 15:45:51 | 264 | 280.2000 | CHIX | 00352104596TRLO0 |
06-Nov-2026 | 15:46:51 | 233 | 280.2000 | CHIX | 00352104860TRLO0 |
06-Nov-2026 | 15:47:24 | 239 | 280.2000 | CHIX | 00352104990TRLO0 |
06-Nov-2026 | 15:54:19 | 3,002 | 281.0000 | CHIX | 00352107170TRLO0 |
06-Nov-2026 | 16:01:07 | 870 | 281.0000 | CHIX | 00352109234TRLO0 |
06-Nov-2026 | 16:01:07 | 1,619 | 281.0000 | CHIX | 00352109235TRLO0 |
06-Nov-2026 | 16:01:07 | 3,663 | 281.0000 | CHIX | 00352109236TRLO0 |
06-Nov-2026 | 16:01:07 | 2,827 | 281.0000 | CHIX | 00352109237TRLO0 |
06-Nov-2026 | 16:01:07 | 559 | 281.0000 | CHIX | 00352109238TRLO0 |
06-Nov-2026 | 16:01:07 | 1,201 | 281.0000 | CHIX | 00352109239TRLO0 |
06-Nov-2026 | 16:01:07 | 3,604 | 281.0000 | CHIX | 00352109240TRLO0 |
06-Nov-2026 | 16:01:32 | 223 | 281.0000 | CHIX | 00352109335TRLO0 |
06-Nov-2026 | 16:01:57 | 120 | 281.0000 | CHIX | 00352109487TRLO0 |
06-Nov-2026 | 16:02:02 | 883 | 281.0000 | CHIX | 00352109515TRLO0 |
06-Nov-2026 | 16:02:02 | 608 | 281.0000 | CHIX | 00352109516TRLO0 |
06-Nov-2026 | 16:04:08 | 100 | 280.8000 | CHIX | 00352110073TRLO0 |
06-Nov-2026 | 16:10:17 | 3,302 | 281.6000 | CHIX | 00352111789TRLO0 |
06-Nov-2026 | 16:10:17 | 3,078 | 281.6000 | CHIX | 00352111790TRLO0 |
06-Nov-2026 | 16:10:17 | 1,776 | 281.6000 | CHIX | 00352111791TRLO0 |
06-Nov-2026 | 16:10:17 | 1,748 | 281.6000 | CHIX | 00352111792TRLO0 |
06-Nov-2026 | 16:10:31 | 33 | 281.6000 | CHIX | 00352111831TRLO0 |
06-Nov-2026 | 16:11:02 | 532 | 281.6000 | CHIX | 00352111983TRLO0 |
06-Nov-2026 | 16:11:02 | 570 | 281.6000 | CHIX | 00352111984TRLO0 |
06-Nov-2026 | 16:16:26 | 247 | 281.4000 | CHIX | 00352113986TRLO0 |
06-Nov-2026 | 16:17:28 | 612 | 281.4000 | BATE | 00352114402TRLO0 |
06-Nov-2026 | 16:17:28 | 227 | 281.4000 | CHIX | 00352114403TRLO0 |
06-Nov-2026 | 16:19:17 | 1,022 | 281.4000 | CHIX | 00352115289TRLO0 |
06-Nov-2026 | 16:27:32 | 572 | 281.8000 | CHIX | 00352118946TRLO0 |
06-Nov-2026 | 16:29:31 | 510 | 281.8000 | CHIX | 00352119926TRLO0 |
06-Nov-2026 | 16:29:32 | 1,616 | 281.8000 | CHIX | 00352119952TRLO0 |
06-Nov-2026 | 16:29:55 | 457 | 281.8000 | CHIX | 00352120583TRLO0 |
06-Nov-2026 | 16:29:55 | 288 | 281.8000 | CHIX | 00352120584TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
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.