PR Newswire
LONDON, United Kingdom, August 15
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
| Date of Purchase |
14 August 2025 |
| Number of ordinary shares purchased |
330,161 |
| Weighted average price paid (p) |
227.6964 |
| Highest price paid (p) |
229.00 |
| Lowest price paid (p) |
226.40 |
Following the above purchase, FirstGroup holds 181,737,524 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 568,957,491. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 14 August 2025 is 568,957,491. This figure 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, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
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 Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
227.71 |
126,535 |
| BATE |
227.69 |
137,144 |
| CHIX |
227.68 |
55,050 |
| TRQX |
227.70 |
11,432 |
Individual Transactions
| 14/08/2025 |
16:18:46.004 |
83 |
226.40 |
BATE |
00041480195TRLO0 |
| 14/08/2025 |
16:15:22.977 |
35 |
226.40 |
BATE |
00041480066TRLO0 |
| 14/08/2025 |
16:15:13.269 |
487 |
226.40 |
BATE |
00041480063TRLO0 |
| 14/08/2025 |
16:15:05.590 |
532 |
226.40 |
XLON |
00041480059TRLO0 |
| 14/08/2025 |
16:13:08.717 |
1420 |
226.60 |
BATE |
00041479971TRLO0 |
| 14/08/2025 |
16:13:08.717 |
594 |
226.60 |
CHIX |
00041479972TRLO0 |
| 14/08/2025 |
16:13:05.435 |
361 |
226.60 |
BATE |
00041479962TRLO0 |
| 14/08/2025 |
16:13:00.029 |
177 |
226.60 |
XLON |
00041479954TRLO0 |
| 14/08/2025 |
16:13:00.018 |
1589 |
226.80 |
XLON |
00041479953TRLO0 |
| 14/08/2025 |
16:13:00.018 |
188 |
226.80 |
XLON |
00041479952TRLO0 |
| 14/08/2025 |
16:13:00.018 |
3490 |
226.80 |
BATE |
00041479950TRLO0 |
| 14/08/2025 |
16:13:00.018 |
768 |
226.80 |
CHIX |
00041479951TRLO0 |
| 14/08/2025 |
16:12:02.016 |
163 |
227.00 |
BATE |
00041479915TRLO0 |
| 14/08/2025 |
16:12:02.016 |
435 |
227.00 |
BATE |
00041479916TRLO0 |
| 14/08/2025 |
16:11:04.016 |
577 |
227.00 |
BATE |
00041479889TRLO0 |
| 14/08/2025 |
16:10:13.778 |
488 |
226.80 |
XLON |
00041479859TRLO0 |
| 14/08/2025 |
16:10:13.770 |
730 |
226.80 |
XLON |
00041479858TRLO0 |
| 14/08/2025 |
16:10:06.042 |
28 |
227.20 |
BATE |
00041479850TRLO0 |
| 14/08/2025 |
16:10:06.042 |
667 |
227.20 |
BATE |
00041479851TRLO0 |
| 14/08/2025 |
16:08:50.010 |
898 |
227.20 |
BATE |
00041479753TRLO0 |
| 14/08/2025 |
16:08:49.946 |
3251 |
227.20 |
BATE |
00041479752TRLO0 |
| 14/08/2025 |
16:08:49.868 |
611 |
227.20 |
BATE |
00041479751TRLO0 |
| 14/08/2025 |
16:08:49.864 |
954 |
227.00 |
CHIX |
00041479750TRLO0 |
| 14/08/2025 |
16:08:49.568 |
1797 |
227.20 |
BATE |
00041479744TRLO0 |
| 14/08/2025 |
16:08:49.541 |
1829 |
227.20 |
BATE |
00041479743TRLO0 |
| 14/08/2025 |
16:08:49.524 |
752 |
227.20 |
TRQX |
00041479742TRLO0 |
| 14/08/2025 |
16:08:49.515 |
137 |
227.20 |
BATE |
00041479740TRLO0 |
| 14/08/2025 |
16:08:49.515 |
3721 |
227.20 |
BATE |
00041479741TRLO0 |
| 14/08/2025 |
16:08:49.504 |
3795 |
227.00 |
XLON |
00041479737TRLO0 |
| 14/08/2025 |
16:08:49.504 |
2880 |
227.00 |
BATE |
00041479738TRLO0 |
| 14/08/2025 |
16:08:49.504 |
3294 |
227.00 |
CHIX |
00041479739TRLO0 |
| 14/08/2025 |
16:08:49.503 |
752 |
227.00 |
XLON |
00041479736TRLO0 |
| 14/08/2025 |
16:06:40.442 |
444 |
227.20 |
TRQX |
00041479610TRLO0 |
| 14/08/2025 |
16:06:40.442 |
374 |
227.20 |
TRQX |
00041479611TRLO0 |
| 14/08/2025 |
16:06:37.666 |
1478 |
227.40 |
XLON |
00041479585TRLO0 |
| 14/08/2025 |
16:06:37.666 |
842 |
227.40 |
XLON |
00041479584TRLO0 |
| 14/08/2025 |
16:06:37.666 |
396 |
227.40 |
XLON |
00041479583TRLO0 |
| 14/08/2025 |
16:06:37.666 |
145 |
227.40 |
XLON |
00041479582TRLO0 |
| 14/08/2025 |
16:06:37.666 |
950 |
227.40 |
XLON |
00041479581TRLO0 |
| 14/08/2025 |
16:06:37.666 |
245 |
227.20 |
TRQX |
00041479586TRLO0 |
| 14/08/2025 |
16:06:37.647 |
1843 |
227.20 |
BATE |
00041479578TRLO0 |
| 14/08/2025 |
16:06:37.647 |
1178 |
227.20 |
CHIX |
00041479579TRLO0 |
| 14/08/2025 |
16:06:37.647 |
665 |
227.20 |
CHIX |
00041479580TRLO0 |
| 14/08/2025 |
16:06:37.629 |
363 |
227.40 |
XLON |
00041479577TRLO0 |
| 14/08/2025 |
16:06:37.629 |
400 |
227.40 |
XLON |
00041479576TRLO0 |
| 14/08/2025 |
16:06:37.594 |
769 |
227.40 |
XLON |
00041479575TRLO0 |
| 14/08/2025 |
16:06:37.594 |
8 |
227.40 |
XLON |
00041479574TRLO0 |
| 14/08/2025 |
16:06:37.570 |
957 |
227.40 |
XLON |
00041479573TRLO0 |
| 14/08/2025 |
16:06:37.543 |
28 |
227.20 |
CHIX |
00041479572TRLO0 |
| 14/08/2025 |
16:06:37.533 |
741 |
227.40 |
XLON |
00041479571TRLO0 |
| 14/08/2025 |
16:06:37.533 |
2240 |
227.40 |
XLON |
00041479570TRLO0 |
| 14/08/2025 |
16:06:37.533 |
345 |
227.40 |
XLON |
00041479569TRLO0 |
| 14/08/2025 |
15:59:08.566 |
386 |
227.20 |
CHIX |
00041479120TRLO0 |
| 14/08/2025 |
15:59:08.432 |
350 |
227.20 |
BATE |
00041479119TRLO0 |
| 14/08/2025 |
15:59:08.392 |
739 |
227.20 |
XLON |
00041479118TRLO0 |
| 14/08/2025 |
15:59:08.389 |
69 |
227.20 |
CHIX |
00041479117TRLO0 |
| 14/08/2025 |
15:59:08.366 |
32 |
227.20 |
XLON |
00041479116TRLO0 |
| 14/08/2025 |
15:59:08.365 |
315 |
227.20 |
XLON |
00041479115TRLO0 |
| 14/08/2025 |
15:59:08.335 |
360 |
227.20 |
CHIX |
00041479111TRLO0 |
| 14/08/2025 |
15:59:08.335 |
443 |
227.20 |
CHIX |
00041479112TRLO0 |
| 14/08/2025 |
15:59:08.335 |
2161 |
227.20 |
CHIX |
00041479113TRLO0 |
| 14/08/2025 |
15:59:08.335 |
621 |
227.20 |
CHIX |
00041479114TRLO0 |
| 14/08/2025 |
15:59:08.312 |
4943 |
227.20 |
XLON |
00041479110TRLO0 |
| 14/08/2025 |
15:59:08.311 |
390 |
227.20 |
XLON |
00041479109TRLO0 |
| 14/08/2025 |
15:59:08.311 |
422 |
227.20 |
XLON |
00041479108TRLO0 |
| 14/08/2025 |
15:56:05.752 |
369 |
226.80 |
BATE |
00041479011TRLO0 |
| 14/08/2025 |
15:53:23.210 |
10 |
226.80 |
BATE |
00041478945TRLO0 |
| 14/08/2025 |
15:45:05.441 |
415 |
227.00 |
BATE |
00041478681TRLO0 |
| 14/08/2025 |
15:45:05.440 |
155 |
227.00 |
BATE |
00041478680TRLO0 |
| 14/08/2025 |
15:45:05.239 |
1048 |
227.00 |
BATE |
00041478678TRLO0 |
| 14/08/2025 |
15:39:59.367 |
43 |
226.80 |
CHIX |
00041478521TRLO0 |
| 14/08/2025 |
15:31:13.398 |
811 |
227.00 |
BATE |
00041478337TRLO0 |
| 14/08/2025 |
15:31:13.396 |
714 |
227.00 |
XLON |
00041478336TRLO0 |
| 14/08/2025 |
15:30:41.012 |
94 |
226.60 |
BATE |
00041478319TRLO0 |
| 14/08/2025 |
15:17:57.507 |
75 |
226.40 |
XLON |
00041477953TRLO0 |
| 14/08/2025 |
15:15:45.296 |
1698 |
226.60 |
XLON |
00041477890TRLO0 |
| 14/08/2025 |
15:15:45.296 |
3234 |
226.60 |
BATE |
00041477889TRLO0 |
| 14/08/2025 |
15:15:45.296 |
725 |
226.60 |
TRQX |
00041477891TRLO0 |
| 14/08/2025 |
15:15:45.295 |
1160 |
226.60 |
CHIX |
00041477888TRLO0 |
| 14/08/2025 |
15:14:00.943 |
597 |
226.40 |
XLON |
00041477837TRLO0 |
| 14/08/2025 |
15:14:00.940 |
302 |
226.80 |
CHIX |
00041477833TRLO0 |
| 14/08/2025 |
15:14:00.940 |
669 |
226.80 |
CHIX |
00041477834TRLO0 |
| 14/08/2025 |
15:14:00.940 |
890 |
226.80 |
CHIX |
00041477835TRLO0 |
| 14/08/2025 |
15:14:00.940 |
639 |
226.80 |
CHIX |
00041477836TRLO0 |
| 14/08/2025 |
15:14:00.935 |
615 |
226.80 |
BATE |
00041477828TRLO0 |
| 14/08/2025 |
15:14:00.935 |
723 |
226.80 |
BATE |
00041477829TRLO0 |
| 14/08/2025 |
15:14:00.935 |
162 |
226.80 |
BATE |
00041477830TRLO0 |
| 14/08/2025 |
15:14:00.935 |
629 |
226.80 |
BATE |
00041477831TRLO0 |
| 14/08/2025 |
15:14:00.935 |
4734 |
226.80 |
BATE |
00041477832TRLO0 |
| 14/08/2025 |
15:14:00.923 |
4330 |
226.60 |
XLON |
00041477826TRLO0 |
| 14/08/2025 |
15:14:00.923 |
2880 |
226.60 |
BATE |
00041477824TRLO0 |
| 14/08/2025 |
15:14:00.923 |
1295 |
226.60 |
CHIX |
00041477825TRLO0 |
| 14/08/2025 |
15:14:00.923 |
987 |
226.60 |
TRQX |
00041477827TRLO0 |
| 14/08/2025 |
15:12:06.023 |
206 |
227.00 |
XLON |
00041477771TRLO0 |
| 14/08/2025 |
15:12:06.023 |
470 |
227.00 |
XLON |
00041477770TRLO0 |
| 14/08/2025 |
15:10:10.010 |
424 |
227.00 |
XLON |
00041477733TRLO0 |
| 14/08/2025 |
15:10:10.010 |
326 |
227.00 |
XLON |
00041477732TRLO0 |
| 14/08/2025 |
15:08:14.013 |
139 |
227.00 |
XLON |
00041477683TRLO0 |
| 14/08/2025 |
15:08:14.013 |
623 |
227.00 |
XLON |
00041477682TRLO0 |
| 14/08/2025 |
15:06:18.014 |
324 |
227.00 |
XLON |
00041477630TRLO0 |
| 14/08/2025 |
15:06:18.014 |
458 |
227.00 |
XLON |
00041477629TRLO0 |
| 14/08/2025 |
15:04:17.231 |
877 |
227.00 |
XLON |
00041477584TRLO0 |
| 14/08/2025 |
15:04:17.015 |
192 |
227.00 |
XLON |
00041477583TRLO0 |
| 14/08/2025 |
15:04:17.014 |
815 |
227.00 |
XLON |
00041477582TRLO0 |
| 14/08/2025 |
15:04:17.014 |
773 |
227.00 |
XLON |
00041477581TRLO0 |
| 14/08/2025 |
15:04:17.014 |
148 |
227.00 |
XLON |
00041477580TRLO0 |
| 14/08/2025 |
14:43:18.060 |
221 |
226.40 |
XLON |
00041476904TRLO0 |
| 14/08/2025 |
14:43:17.585 |
864 |
226.60 |
BATE |
00041476902TRLO0 |
| 14/08/2025 |
14:43:17.574 |
62 |
226.60 |
XLON |
00041476901TRLO0 |
| 14/08/2025 |
14:43:17.574 |
1649 |
226.60 |
BATE |
00041476900TRLO0 |
| 14/08/2025 |
14:43:17.574 |
883 |
226.60 |
CHIX |
00041476899TRLO0 |
| 14/08/2025 |
14:43:06.017 |
766 |
226.60 |
XLON |
00041476893TRLO0 |
| 14/08/2025 |
14:42:05.718 |
615 |
226.60 |
XLON |
00041476845TRLO0 |
| 14/08/2025 |
14:41:13.093 |
2085 |
226.80 |
XLON |
00041476825TRLO0 |
| 14/08/2025 |
14:41:13.093 |
2660 |
226.80 |
BATE |
00041476823TRLO0 |
| 14/08/2025 |
14:41:13.093 |
877 |
226.80 |
CHIX |
00041476824TRLO0 |
| 14/08/2025 |
14:41:10.406 |
802 |
226.80 |
BATE |
00041476822TRLO0 |
| 14/08/2025 |
14:33:02.058 |
868 |
226.60 |
XLON |
00041476568TRLO0 |
| 14/08/2025 |
14:33:02.058 |
1794 |
226.60 |
BATE |
00041476567TRLO0 |
| 14/08/2025 |
14:33:02.058 |
599 |
226.60 |
CHIX |
00041476566TRLO0 |
| 14/08/2025 |
14:33:01.927 |
1237 |
226.80 |
XLON |
00041476565TRLO0 |
| 14/08/2025 |
14:33:01.927 |
854 |
226.80 |
CHIX |
00041476564TRLO0 |
| 14/08/2025 |
14:31:00.789 |
22 |
226.60 |
CHIX |
00041476420TRLO0 |
| 14/08/2025 |
14:28:01.168 |
2084 |
226.60 |
XLON |
00041476195TRLO0 |
| 14/08/2025 |
14:28:01.168 |
1823 |
226.60 |
BATE |
00041476193TRLO0 |
| 14/08/2025 |
14:28:01.168 |
789 |
226.60 |
CHIX |
00041476194TRLO0 |
| 14/08/2025 |
14:28:01.145 |
297 |
227.00 |
XLON |
00041476192TRLO0 |
| 14/08/2025 |
14:28:01.145 |
809 |
227.00 |
XLON |
00041476191TRLO0 |
| 14/08/2025 |
14:28:01.138 |
3443 |
226.80 |
XLON |
00041476189TRLO0 |
| 14/08/2025 |
14:28:01.138 |
3743 |
226.80 |
BATE |
00041476188TRLO0 |
| 14/08/2025 |
14:28:01.138 |
1579 |
226.80 |
CHIX |
00041476187TRLO0 |
| 14/08/2025 |
14:28:01.138 |
839 |
226.80 |
TRQX |
00041476190TRLO0 |
| 14/08/2025 |
14:18:56.027 |
536 |
226.80 |
BATE |
00041475926TRLO0 |
| 14/08/2025 |
14:02:00.450 |
789 |
227.20 |
XLON |
00041475616TRLO0 |
| 14/08/2025 |
14:02:00.450 |
548 |
227.20 |
BATE |
00041475613TRLO0 |
| 14/08/2025 |
14:02:00.450 |
113 |
227.20 |
BATE |
00041475615TRLO0 |
| 14/08/2025 |
14:02:00.450 |
893 |
227.20 |
CHIX |
00041475614TRLO0 |
| 14/08/2025 |
14:02:00.434 |
1237 |
227.20 |
XLON |
00041475612TRLO0 |
| 14/08/2025 |
14:01:32.005 |
2819 |
227.40 |
XLON |
00041475604TRLO0 |
| 14/08/2025 |
14:01:32.005 |
1031 |
227.40 |
BATE |
00041475603TRLO0 |
| 14/08/2025 |
14:01:32.005 |
1112 |
227.40 |
CHIX |
00041475602TRLO0 |
| 14/08/2025 |
13:54:06.590 |
841 |
227.40 |
BATE |
00041475421TRLO0 |
| 14/08/2025 |
13:50:01.677 |
1499 |
227.40 |
XLON |
00041475346TRLO0 |
| 14/08/2025 |
13:50:01.677 |
5 |
227.40 |
XLON |
00041475345TRLO0 |
| 14/08/2025 |
13:50:01.677 |
2236 |
227.40 |
BATE |
00041475342TRLO0 |
| 14/08/2025 |
13:50:01.677 |
1511 |
227.40 |
CHIX |
00041475343TRLO0 |
| 14/08/2025 |
13:50:01.677 |
754 |
227.40 |
TRQX |
00041475344TRLO0 |
| 14/08/2025 |
13:49:58.359 |
2253 |
227.60 |
XLON |
00041475340TRLO0 |
| 14/08/2025 |
13:49:58.359 |
3096 |
227.60 |
BATE |
00041475339TRLO0 |
| 14/08/2025 |
13:40:21.172 |
1313 |
227.20 |
BATE |
00041475190TRLO0 |
| 14/08/2025 |
13:30:00.258 |
730 |
227.40 |
XLON |
00041474988TRLO0 |
| 14/08/2025 |
13:30:00.258 |
790 |
227.40 |
BATE |
00041474986TRLO0 |
| 14/08/2025 |
13:30:00.258 |
819 |
227.40 |
CHIX |
00041474987TRLO0 |
| 14/08/2025 |
13:29:38.008 |
1961 |
227.60 |
XLON |
00041474978TRLO0 |
| 14/08/2025 |
13:29:38.008 |
518 |
227.60 |
XLON |
00041474977TRLO0 |
| 14/08/2025 |
13:29:38.008 |
630 |
227.80 |
XLON |
00041474975TRLO0 |
| 14/08/2025 |
13:29:38.008 |
86 |
227.80 |
XLON |
00041474973TRLO0 |
| 14/08/2025 |
13:29:38.008 |
1573 |
227.60 |
BATE |
00041474976TRLO0 |
| 14/08/2025 |
13:29:38.008 |
1167 |
227.60 |
CHIX |
00041474974TRLO0 |
| 14/08/2025 |
13:25:39.076 |
1134 |
227.60 |
BATE |
00041474928TRLO0 |
| 14/08/2025 |
13:22:48.110 |
500 |
227.60 |
XLON |
00041474876TRLO0 |
| 14/08/2025 |
13:22:45.024 |
659 |
227.60 |
BATE |
00041474875TRLO0 |
| 14/08/2025 |
13:06:38.206 |
717 |
227.60 |
BATE |
00041474653TRLO0 |
| 14/08/2025 |
13:06:32.248 |
1014 |
227.60 |
XLON |
00041474648TRLO0 |
| 14/08/2025 |
13:06:32.248 |
641 |
227.60 |
CHIX |
00041474649TRLO0 |
| 14/08/2025 |
13:06:32.247 |
1014 |
227.60 |
BATE |
00041474647TRLO0 |
| 14/08/2025 |
13:06:26.010 |
1958 |
227.80 |
BATE |
00041474639TRLO0 |
| 14/08/2025 |
13:06:26.010 |
256 |
227.80 |
BATE |
00041474640TRLO0 |
| 14/08/2025 |
13:06:26.010 |
864 |
227.80 |
CHIX |
00041474643TRLO0 |
| 14/08/2025 |
13:06:26.010 |
200 |
227.80 |
CHIX |
00041474644TRLO0 |
| 14/08/2025 |
13:06:26.009 |
2241 |
227.80 |
XLON |
00041474642TRLO0 |
| 14/08/2025 |
13:06:26.009 |
702 |
227.80 |
TRQX |
00041474641TRLO0 |
| 14/08/2025 |
13:00:26.058 |
3 |
227.80 |
BATE |
00041474545TRLO0 |
| 14/08/2025 |
13:00:26.052 |
74 |
227.80 |
XLON |
00041474544TRLO0 |
| 14/08/2025 |
12:53:52.016 |
572 |
228.20 |
BATE |
00041474409TRLO0 |
| 14/08/2025 |
12:53:52.016 |
73 |
228.20 |
BATE |
00041474410TRLO0 |
| 14/08/2025 |
12:53:52.011 |
2572 |
228.00 |
XLON |
00041474408TRLO0 |
| 14/08/2025 |
12:53:52.011 |
2908 |
228.00 |
BATE |
00041474407TRLO0 |
| 14/08/2025 |
12:53:52.011 |
484 |
228.20 |
CHIX |
00041474404TRLO0 |
| 14/08/2025 |
12:53:52.011 |
46 |
228.20 |
CHIX |
00041474405TRLO0 |
| 14/08/2025 |
12:53:52.011 |
1325 |
228.00 |
CHIX |
00041474406TRLO0 |
| 14/08/2025 |
12:52:54.011 |
631 |
228.20 |
XLON |
00041474396TRLO0 |
| 14/08/2025 |
12:50:00.018 |
43 |
228.20 |
BATE |
00041474361TRLO0 |
| 14/08/2025 |
12:50:00.018 |
16 |
228.20 |
BATE |
00041474362TRLO0 |
| 14/08/2025 |
12:50:00.018 |
704 |
228.20 |
BATE |
00041474363TRLO0 |
| 14/08/2025 |
12:49:02.013 |
662 |
228.20 |
XLON |
00041474332TRLO0 |
| 14/08/2025 |
12:46:08.011 |
694 |
228.20 |
BATE |
00041474271TRLO0 |
| 14/08/2025 |
12:46:08.006 |
512 |
228.20 |
CHIX |
00041474269TRLO0 |
| 14/08/2025 |
12:46:08.006 |
118 |
228.20 |
CHIX |
00041474270TRLO0 |
| 14/08/2025 |
12:45:10.013 |
149 |
228.20 |
XLON |
00041474245TRLO0 |
| 14/08/2025 |
12:45:10.013 |
458 |
228.20 |
XLON |
00041474244TRLO0 |
| 14/08/2025 |
12:45:10.013 |
28 |
228.20 |
XLON |
00041474243TRLO0 |
| 14/08/2025 |
12:43:14.009 |
641 |
228.20 |
BATE |
00041474196TRLO0 |
| 14/08/2025 |
12:42:16.011 |
595 |
228.20 |
XLON |
00041474171TRLO0 |
| 14/08/2025 |
12:42:16.010 |
16 |
228.20 |
XLON |
00041474170TRLO0 |
| 14/08/2025 |
12:39:22.009 |
93 |
228.20 |
BATE |
00041474125TRLO0 |
| 14/08/2025 |
12:39:22.009 |
44 |
228.20 |
BATE |
00041474126TRLO0 |
| 14/08/2025 |
12:39:22.009 |
556 |
228.20 |
BATE |
00041474127TRLO0 |
| 14/08/2025 |
12:38:24.011 |
198 |
228.20 |
XLON |
00041474098TRLO0 |
| 14/08/2025 |
12:38:24.011 |
26 |
228.20 |
XLON |
00041474097TRLO0 |
| 14/08/2025 |
12:38:24.011 |
440 |
228.20 |
XLON |
00041474096TRLO0 |
| 14/08/2025 |
12:38:24.011 |
14 |
228.20 |
XLON |
00041474095TRLO0 |
| 14/08/2025 |
12:34:32.013 |
17 |
228.20 |
XLON |
00041474057TRLO0 |
| 14/08/2025 |
12:34:32.012 |
663 |
228.20 |
XLON |
00041474056TRLO0 |
| 14/08/2025 |
12:24:39.691 |
1950 |
228.20 |
XLON |
00041473879TRLO0 |
| 14/08/2025 |
12:24:39.691 |
1031 |
228.20 |
TRQX |
00041473878TRLO0 |
| 14/08/2025 |
12:24:39.690 |
2451 |
228.20 |
BATE |
00041473876TRLO0 |
| 14/08/2025 |
12:24:39.690 |
1328 |
228.20 |
CHIX |
00041473877TRLO0 |
| 14/08/2025 |
12:19:04.009 |
263 |
228.40 |
XLON |
00041473817TRLO0 |
| 14/08/2025 |
12:19:04.009 |
138 |
228.40 |
XLON |
00041473816TRLO0 |
| 14/08/2025 |
12:18:26.717 |
947 |
228.20 |
BATE |
00041473810TRLO0 |
| 14/08/2025 |
12:16:40.262 |
560 |
228.40 |
BATE |
00041473785TRLO0 |
| 14/08/2025 |
12:16:35.141 |
818 |
228.40 |
XLON |
00041473783TRLO0 |
| 14/08/2025 |
12:16:35.008 |
749 |
228.40 |
XLON |
00041473782TRLO0 |
| 14/08/2025 |
12:16:34.733 |
79 |
228.40 |
CHIX |
00041473780TRLO0 |
| 14/08/2025 |
12:16:34.733 |
953 |
228.40 |
CHIX |
00041473781TRLO0 |
| 14/08/2025 |
12:16:34.732 |
400 |
228.40 |
BATE |
00041473778TRLO0 |
| 14/08/2025 |
12:16:34.732 |
70 |
228.40 |
BATE |
00041473779TRLO0 |
| 14/08/2025 |
12:16:34.731 |
78 |
228.40 |
XLON |
00041473777TRLO0 |
| 14/08/2025 |
12:16:34.731 |
677 |
228.40 |
XLON |
00041473776TRLO0 |
| 14/08/2025 |
12:15:48.714 |
937 |
228.40 |
CHIX |
00041473766TRLO0 |
| 14/08/2025 |
12:15:47.919 |
798 |
228.40 |
XLON |
00041473765TRLO0 |
| 14/08/2025 |
12:15:47.916 |
778 |
228.40 |
BATE |
00041473764TRLO0 |
| 14/08/2025 |
12:15:47.895 |
1076 |
228.40 |
BATE |
00041473763TRLO0 |
| 14/08/2025 |
12:15:47.884 |
6 |
228.40 |
XLON |
00041473762TRLO0 |
| 14/08/2025 |
12:15:47.878 |
51 |
228.40 |
XLON |
00041473761TRLO0 |
| 14/08/2025 |
12:02:09.254 |
386 |
228.20 |
XLON |
00041473561TRLO0 |
| 14/08/2025 |
12:02:09.254 |
342 |
228.20 |
XLON |
00041473560TRLO0 |
| 14/08/2025 |
12:02:01.860 |
778 |
228.20 |
CHIX |
00041473559TRLO0 |
| 14/08/2025 |
12:02:01.855 |
246 |
228.20 |
XLON |
00041473558TRLO0 |
| 14/08/2025 |
12:02:01.855 |
534 |
228.20 |
XLON |
00041473557TRLO0 |
| 14/08/2025 |
12:00:12.264 |
2259 |
228.40 |
BATE |
00041473542TRLO0 |
| 14/08/2025 |
11:51:47.649 |
625 |
228.20 |
XLON |
00041473442TRLO0 |
| 14/08/2025 |
11:51:47.649 |
435 |
228.20 |
XLON |
00041473441TRLO0 |
| 14/08/2025 |
11:50:04.006 |
711 |
228.40 |
BATE |
00041473424TRLO0 |
| 14/08/2025 |
11:46:12.005 |
26 |
228.20 |
BATE |
00041473360TRLO0 |
| 14/08/2025 |
11:46:12.005 |
391 |
228.40 |
BATE |
00041473361TRLO0 |
| 14/08/2025 |
11:46:12.005 |
247 |
228.40 |
BATE |
00041473362TRLO0 |
| 14/08/2025 |
11:46:12.005 |
69 |
228.40 |
BATE |
00041473363TRLO0 |
| 14/08/2025 |
11:41:22.029 |
597 |
228.20 |
XLON |
00041473307TRLO0 |
| 14/08/2025 |
11:41:22.029 |
458 |
228.20 |
XLON |
00041473306TRLO0 |
| 14/08/2025 |
11:41:22.008 |
43 |
228.20 |
BATE |
00041473303TRLO0 |
| 14/08/2025 |
11:41:22.008 |
508 |
228.40 |
BATE |
00041473304TRLO0 |
| 14/08/2025 |
11:41:22.008 |
210 |
228.40 |
BATE |
00041473305TRLO0 |
| 14/08/2025 |
11:22:03.523 |
543 |
228.20 |
XLON |
00041473047TRLO0 |
| 14/08/2025 |
11:21:07.558 |
892 |
228.40 |
BATE |
00041473006TRLO0 |
| 14/08/2025 |
11:21:07.556 |
1077 |
228.40 |
BATE |
00041473004TRLO0 |
| 14/08/2025 |
11:21:07.556 |
800 |
228.40 |
CHIX |
00041473005TRLO0 |
| 14/08/2025 |
11:21:05.137 |
678 |
228.60 |
BATE |
00041473002TRLO0 |
| 14/08/2025 |
11:21:05.137 |
1079 |
228.60 |
BATE |
00041473003TRLO0 |
| 14/08/2025 |
11:21:05.132 |
2150 |
228.40 |
XLON |
00041473001TRLO0 |
| 14/08/2025 |
11:21:05.132 |
1959 |
228.40 |
BATE |
00041472999TRLO0 |
| 14/08/2025 |
11:21:05.132 |
1197 |
228.40 |
CHIX |
00041473000TRLO0 |
| 14/08/2025 |
11:21:05.040 |
721 |
228.60 |
BATE |
00041472998TRLO0 |
| 14/08/2025 |
11:21:04.840 |
717 |
228.60 |
BATE |
00041472997TRLO0 |
| 14/08/2025 |
11:21:04.766 |
714 |
228.60 |
TRQX |
00041472996TRLO0 |
| 14/08/2025 |
11:21:04.761 |
76 |
228.60 |
BATE |
00041472994TRLO0 |
| 14/08/2025 |
11:21:04.761 |
694 |
228.60 |
BATE |
00041472995TRLO0 |
| 14/08/2025 |
11:21:04.760 |
799 |
228.60 |
XLON |
00041472993TRLO0 |
| 14/08/2025 |
11:21:04.315 |
813 |
228.60 |
BATE |
00041472992TRLO0 |
| 14/08/2025 |
11:21:04.312 |
837 |
228.60 |
XLON |
00041472991TRLO0 |
| 14/08/2025 |
11:11:47.441 |
432 |
228.60 |
BATE |
00041472866TRLO0 |
| 14/08/2025 |
11:11:27.305 |
1288 |
228.60 |
BATE |
00041472852TRLO0 |
| 14/08/2025 |
11:11:27.305 |
55 |
228.60 |
BATE |
00041472853TRLO0 |
| 14/08/2025 |
11:11:24.033 |
957 |
228.60 |
CHIX |
00041472850TRLO0 |
| 14/08/2025 |
11:11:24.033 |
850 |
228.60 |
CHIX |
00041472851TRLO0 |
| 14/08/2025 |
11:11:24.025 |
73 |
228.60 |
BATE |
00041472848TRLO0 |
| 14/08/2025 |
11:11:24.025 |
1760 |
228.60 |
BATE |
00041472849TRLO0 |
| 14/08/2025 |
11:11:24.008 |
5 |
228.60 |
XLON |
00041472847TRLO0 |
| 14/08/2025 |
11:11:24.007 |
712 |
228.60 |
XLON |
00041472846TRLO0 |
| 14/08/2025 |
11:06:34.005 |
841 |
228.60 |
XLON |
00041472739TRLO0 |
| 14/08/2025 |
11:05:29.527 |
1047 |
228.60 |
XLON |
00041472722TRLO0 |
| 14/08/2025 |
10:53:21.702 |
3343 |
228.20 |
XLON |
00041472537TRLO0 |
| 14/08/2025 |
10:53:21.702 |
240 |
228.20 |
XLON |
00041472536TRLO0 |
| 14/08/2025 |
10:53:21.702 |
18 |
228.20 |
XLON |
00041472535TRLO0 |
| 14/08/2025 |
10:43:00.712 |
975 |
228.00 |
XLON |
00041472348TRLO0 |
| 14/08/2025 |
10:43:00.712 |
1052 |
228.00 |
BATE |
00041472346TRLO0 |
| 14/08/2025 |
10:43:00.712 |
18 |
228.00 |
CHIX |
00041472345TRLO0 |
| 14/08/2025 |
10:43:00.712 |
854 |
228.00 |
CHIX |
00041472347TRLO0 |
| 14/08/2025 |
10:43:00.712 |
717 |
228.00 |
TRQX |
00041472349TRLO0 |
| 14/08/2025 |
10:38:36.270 |
22 |
228.00 |
CHIX |
00041472247TRLO0 |
| 14/08/2025 |
10:28:52.087 |
184 |
228.00 |
CHIX |
00041472097TRLO0 |
| 14/08/2025 |
10:23:56.655 |
814 |
228.00 |
XLON |
00041472017TRLO0 |
| 14/08/2025 |
10:23:56.654 |
1503 |
228.00 |
BATE |
00041472015TRLO0 |
| 14/08/2025 |
10:23:56.654 |
955 |
228.00 |
CHIX |
00041472016TRLO0 |
| 14/08/2025 |
10:22:39.469 |
1 |
228.00 |
CHIX |
00041471990TRLO0 |
| 14/08/2025 |
10:21:42.536 |
1533 |
228.20 |
XLON |
00041471959TRLO0 |
| 14/08/2025 |
10:21:42.536 |
1086 |
228.20 |
BATE |
00041471958TRLO0 |
| 14/08/2025 |
10:21:42.536 |
1149 |
228.20 |
CHIX |
00041471957TRLO0 |
| 14/08/2025 |
10:21:08.009 |
628 |
228.40 |
XLON |
00041471947TRLO0 |
| 14/08/2025 |
10:17:03.563 |
29 |
228.20 |
BATE |
00041471727TRLO0 |
| 14/08/2025 |
10:16:18.013 |
965 |
228.40 |
XLON |
00041471702TRLO0 |
| 14/08/2025 |
10:16:18.008 |
18 |
228.40 |
BATE |
00041471699TRLO0 |
| 14/08/2025 |
10:16:18.008 |
269 |
228.40 |
BATE |
00041471700TRLO0 |
| 14/08/2025 |
10:16:18.008 |
326 |
228.40 |
BATE |
00041471701TRLO0 |
| 14/08/2025 |
10:13:24.007 |
252 |
228.40 |
BATE |
00041471622TRLO0 |
| 14/08/2025 |
10:13:24.007 |
323 |
228.40 |
BATE |
00041471623TRLO0 |
| 14/08/2025 |
10:11:28.005 |
901 |
228.40 |
XLON |
00041471587TRLO0 |
| 14/08/2025 |
10:10:30.010 |
660 |
228.40 |
BATE |
00041471538TRLO0 |
| 14/08/2025 |
10:08:34.007 |
29 |
228.40 |
BATE |
00041471498TRLO0 |
| 14/08/2025 |
10:08:34.004 |
488 |
228.40 |
BATE |
00041471497TRLO0 |
| 14/08/2025 |
10:07:36.007 |
241 |
228.60 |
XLON |
00041471473TRLO0 |
| 14/08/2025 |
10:07:36.007 |
103 |
228.60 |
XLON |
00041471472TRLO0 |
| 14/08/2025 |
10:07:36.007 |
328 |
228.60 |
XLON |
00041471471TRLO0 |
| 14/08/2025 |
10:07:36.007 |
16 |
228.40 |
XLON |
00041471470TRLO0 |
| 14/08/2025 |
10:07:36.007 |
49 |
228.40 |
XLON |
00041471469TRLO0 |
| 14/08/2025 |
10:04:42.005 |
779 |
228.60 |
BATE |
00041471383TRLO0 |
| 14/08/2025 |
09:59:34.362 |
798 |
228.40 |
CHIX |
00041471297TRLO0 |
| 14/08/2025 |
09:59:33.371 |
1641 |
228.60 |
XLON |
00041471296TRLO0 |
| 14/08/2025 |
09:59:33.371 |
378 |
228.60 |
XLON |
00041471295TRLO0 |
| 14/08/2025 |
09:59:33.371 |
337 |
228.60 |
XLON |
00041471294TRLO0 |
| 14/08/2025 |
09:59:33.371 |
187 |
228.60 |
XLON |
00041471293TRLO0 |
| 14/08/2025 |
09:59:33.371 |
30 |
228.60 |
XLON |
00041471292TRLO0 |
| 14/08/2025 |
09:59:33.354 |
728 |
228.40 |
XLON |
00041471291TRLO0 |
| 14/08/2025 |
09:59:33.353 |
1335 |
228.40 |
BATE |
00041471289TRLO0 |
| 14/08/2025 |
09:59:33.353 |
1158 |
228.40 |
CHIX |
00041471290TRLO0 |
| 14/08/2025 |
09:56:45.780 |
827 |
228.60 |
BATE |
00041471226TRLO0 |
| 14/08/2025 |
09:56:45.778 |
656 |
228.60 |
XLON |
00041471225TRLO0 |
| 14/08/2025 |
09:56:45.778 |
156 |
228.60 |
XLON |
00041471224TRLO0 |
| 14/08/2025 |
09:56:45.260 |
144 |
228.60 |
XLON |
00041471223TRLO0 |
| 14/08/2025 |
09:56:45.260 |
461 |
228.60 |
XLON |
00041471222TRLO0 |
| 14/08/2025 |
09:56:45.235 |
954 |
228.60 |
XLON |
00041471221TRLO0 |
| 14/08/2025 |
09:56:45.235 |
305 |
228.60 |
XLON |
00041471220TRLO0 |
| 14/08/2025 |
09:56:45.235 |
573 |
228.60 |
BATE |
00041471219TRLO0 |
| 14/08/2025 |
09:56:26.441 |
300 |
228.60 |
BATE |
00041471215TRLO0 |
| 14/08/2025 |
09:56:19.821 |
178 |
228.60 |
XLON |
00041471210TRLO0 |
| 14/08/2025 |
09:56:12.817 |
22 |
228.60 |
XLON |
00041471209TRLO0 |
| 14/08/2025 |
09:56:12.817 |
744 |
228.60 |
BATE |
00041471208TRLO0 |
| 14/08/2025 |
09:54:45.724 |
903 |
228.60 |
CHIX |
00041471138TRLO0 |
| 14/08/2025 |
09:54:45.720 |
2727 |
228.60 |
BATE |
00041471137TRLO0 |
| 14/08/2025 |
09:54:45.706 |
780 |
228.60 |
XLON |
00041471135TRLO0 |
| 14/08/2025 |
09:54:45.706 |
838 |
228.60 |
BATE |
00041471134TRLO0 |
| 14/08/2025 |
09:54:45.706 |
654 |
228.60 |
CHIX |
00041471133TRLO0 |
| 14/08/2025 |
09:54:45.706 |
859 |
228.60 |
TRQX |
00041471136TRLO0 |
| 14/08/2025 |
09:53:49.851 |
6 |
228.60 |
BATE |
00041471107TRLO0 |
| 14/08/2025 |
09:46:36.480 |
448 |
228.60 |
XLON |
00041470964TRLO0 |
| 14/08/2025 |
09:35:25.509 |
594 |
228.60 |
CHIX |
00041470602TRLO0 |
| 14/08/2025 |
09:27:58.006 |
95 |
228.60 |
CHIX |
00041470391TRLO0 |
| 14/08/2025 |
09:27:58.006 |
478 |
228.60 |
CHIX |
00041470392TRLO0 |
| 14/08/2025 |
09:26:02.012 |
108 |
228.60 |
XLON |
00041470365TRLO0 |
| 14/08/2025 |
09:26:02.012 |
409 |
228.60 |
XLON |
00041470364TRLO0 |
| 14/08/2025 |
09:26:02.009 |
675 |
228.60 |
BATE |
00041470363TRLO0 |
| 14/08/2025 |
09:22:10.005 |
11 |
228.60 |
BATE |
00041470223TRLO0 |
| 14/08/2025 |
09:22:10.005 |
787 |
228.60 |
BATE |
00041470224TRLO0 |
| 14/08/2025 |
09:18:53.802 |
223 |
228.60 |
BATE |
00041470140TRLO0 |
| 14/08/2025 |
09:18:53.802 |
586 |
228.60 |
BATE |
00041470141TRLO0 |
| 14/08/2025 |
09:18:50.240 |
1645 |
228.60 |
BATE |
00041470139TRLO0 |
| 14/08/2025 |
09:18:50.040 |
1636 |
228.60 |
BATE |
00041470138TRLO0 |
| 14/08/2025 |
09:18:49.840 |
1607 |
228.60 |
BATE |
00041470137TRLO0 |
| 14/08/2025 |
09:18:49.776 |
796 |
228.60 |
BATE |
00041470136TRLO0 |
| 14/08/2025 |
09:18:48.251 |
1400 |
228.80 |
CHIX |
00041470135TRLO0 |
| 14/08/2025 |
09:18:48.065 |
1574 |
228.80 |
XLON |
00041470134TRLO0 |
| 14/08/2025 |
09:18:48.065 |
339 |
228.80 |
XLON |
00041470133TRLO0 |
| 14/08/2025 |
09:18:48.065 |
950 |
228.80 |
XLON |
00041470132TRLO0 |
| 14/08/2025 |
09:18:48.065 |
651 |
228.80 |
XLON |
00041470131TRLO0 |
| 14/08/2025 |
09:18:48.065 |
342 |
228.80 |
XLON |
00041470130TRLO0 |
| 14/08/2025 |
09:18:48.065 |
16 |
228.80 |
XLON |
00041470129TRLO0 |
| 14/08/2025 |
09:18:48.065 |
141 |
228.80 |
XLON |
00041470128TRLO0 |
| 14/08/2025 |
09:18:48.055 |
1406 |
228.60 |
XLON |
00041470127TRLO0 |
| 14/08/2025 |
09:18:48.055 |
154 |
228.60 |
BATE |
00041470126TRLO0 |
| 14/08/2025 |
09:18:48.054 |
654 |
228.60 |
CHIX |
00041470125TRLO0 |
| 14/08/2025 |
09:18:47.758 |
757 |
228.60 |
BATE |
00041470124TRLO0 |
| 14/08/2025 |
09:18:41.122 |
1045 |
228.80 |
XLON |
00041470119TRLO0 |
| 14/08/2025 |
09:18:35.642 |
616 |
228.80 |
XLON |
00041470116TRLO0 |
| 14/08/2025 |
09:18:35.641 |
260 |
228.80 |
XLON |
00041470115TRLO0 |
| 14/08/2025 |
09:18:35.637 |
654 |
228.60 |
CHIX |
00041470114TRLO0 |
| 14/08/2025 |
09:09:14.565 |
745 |
228.60 |
XLON |
00041469752TRLO0 |
| 14/08/2025 |
09:09:14.565 |
816 |
228.60 |
BATE |
00041469750TRLO0 |
| 14/08/2025 |
09:09:14.565 |
654 |
228.60 |
CHIX |
00041469749TRLO0 |
| 14/08/2025 |
09:09:14.565 |
625 |
228.60 |
TRQX |
00041469751TRLO0 |
| 14/08/2025 |
08:43:30.295 |
1269 |
228.40 |
XLON |
00041469114TRLO0 |
| 14/08/2025 |
08:43:30.230 |
710 |
228.40 |
XLON |
00041469113TRLO0 |
| 14/08/2025 |
08:43:30.045 |
713 |
228.40 |
XLON |
00041469112TRLO0 |
| 14/08/2025 |
08:43:30.008 |
955 |
228.40 |
BATE |
00041469111TRLO0 |
| 14/08/2025 |
08:40:36.040 |
494 |
228.40 |
BATE |
00041469055TRLO0 |
| 14/08/2025 |
08:37:42.011 |
74 |
228.40 |
BATE |
00041468959TRLO0 |
| 14/08/2025 |
08:37:42.011 |
652 |
228.40 |
BATE |
00041468960TRLO0 |
| 14/08/2025 |
08:37:42.011 |
108 |
228.40 |
BATE |
00041468961TRLO0 |
| 14/08/2025 |
08:35:18.034 |
2190 |
228.40 |
BATE |
00041468894TRLO0 |
| 14/08/2025 |
08:35:17.834 |
1382 |
228.40 |
BATE |
00041468893TRLO0 |
| 14/08/2025 |
08:35:17.833 |
1011 |
228.20 |
XLON |
00041468892TRLO0 |
| 14/08/2025 |
08:35:17.821 |
1008 |
228.20 |
XLON |
00041468890TRLO0 |
| 14/08/2025 |
08:35:17.821 |
1109 |
228.20 |
BATE |
00041468889TRLO0 |
| 14/08/2025 |
08:35:17.821 |
761 |
228.20 |
CHIX |
00041468888TRLO0 |
| 14/08/2025 |
08:35:17.821 |
759 |
228.20 |
TRQX |
00041468891TRLO0 |
| 14/08/2025 |
08:28:04.820 |
145 |
228.40 |
BATE |
00041468575TRLO0 |
| 14/08/2025 |
08:28:04.820 |
851 |
228.40 |
BATE |
00041468576TRLO0 |
| 14/08/2025 |
08:28:04.376 |
564 |
228.40 |
BATE |
00041468573TRLO0 |
| 14/08/2025 |
08:28:04.376 |
255 |
228.40 |
BATE |
00041468574TRLO0 |
| 14/08/2025 |
08:27:41.315 |
1008 |
228.20 |
XLON |
00041468572TRLO0 |
| 14/08/2025 |
08:27:41.315 |
948 |
228.20 |
BATE |
00041468569TRLO0 |
| 14/08/2025 |
08:27:41.315 |
170 |
228.20 |
BATE |
00041468570TRLO0 |
| 14/08/2025 |
08:27:41.315 |
890 |
228.20 |
CHIX |
00041468571TRLO0 |
| 14/08/2025 |
08:23:49.924 |
782 |
228.40 |
CHIX |
00041468496TRLO0 |
| 14/08/2025 |
08:23:49.655 |
177 |
228.40 |
XLON |
00041468495TRLO0 |
| 14/08/2025 |
08:23:49.655 |
600 |
228.40 |
XLON |
00041468494TRLO0 |
| 14/08/2025 |
08:23:35.012 |
758 |
228.40 |
BATE |
00041468490TRLO0 |
| 14/08/2025 |
08:23:35.010 |
193 |
228.40 |
XLON |
00041468489TRLO0 |
| 14/08/2025 |
08:23:35.010 |
537 |
228.40 |
XLON |
00041468488TRLO0 |
| 14/08/2025 |
08:23:33.034 |
973 |
228.40 |
BATE |
00041468486TRLO0 |
| 14/08/2025 |
08:23:33.034 |
160 |
228.40 |
BATE |
00041468487TRLO0 |
| 14/08/2025 |
08:23:33.030 |
766 |
228.40 |
XLON |
00041468485TRLO0 |
| 14/08/2025 |
08:23:32.836 |
492 |
228.40 |
XLON |
00041468484TRLO0 |
| 14/08/2025 |
08:23:32.836 |
1700 |
228.40 |
XLON |
00041468483TRLO0 |
| 14/08/2025 |
08:23:32.827 |
905 |
228.40 |
TRQX |
00041468482TRLO0 |
| 14/08/2025 |
08:23:32.754 |
3 |
228.80 |
CHIX |
00041468480TRLO0 |
| 14/08/2025 |
08:23:32.754 |
680 |
228.80 |
CHIX |
00041468481TRLO0 |
| 14/08/2025 |
08:23:32.737 |
878 |
228.40 |
XLON |
00041468479TRLO0 |
| 14/08/2025 |
08:19:52.652 |
47 |
229.00 |
CHIX |
00041468409TRLO0 |
| 14/08/2025 |
08:19:52.651 |
969 |
229.00 |
CHIX |
00041468408TRLO0 |
