PR Newswire
LONDON, United Kingdom, August 20
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 |
19 August 2025 |
| Number of ordinary shares purchased |
353,905 |
| Weighted average price paid (p) |
226.9951 |
| Highest price paid (p) |
228.00 |
| Lowest price paid (p) |
224.60 |
Following the above purchase, FirstGroup holds 182,720,252 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 567,974,763. 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 19 August 2025 is 567,974,763. 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 |
227.00 |
127,809 |
| BATE |
226.99 |
169,586 |
| CHIX |
226.98 |
45,327 |
| TRQX |
227.09 |
11,183 |
Individual Transactions
| 19/08/2025 |
16:19:28.283 |
2275 |
226.00 |
XLON |
00041530219TRLO0 |
| 19/08/2025 |
16:19:11.350 |
1700 |
226.20 |
XLON |
00041530209TRLO0 |
| 19/08/2025 |
16:19:09.816 |
199 |
226.40 |
CHIX |
00041530206TRLO0 |
| 19/08/2025 |
16:19:09.793 |
1865 |
226.60 |
BATE |
00041530204TRLO0 |
| 19/08/2025 |
16:19:09.793 |
1087 |
226.60 |
BATE |
00041530205TRLO0 |
| 19/08/2025 |
16:18:15.621 |
2000 |
226.00 |
BATE |
00041530155TRLO0 |
| 19/08/2025 |
16:18:15.621 |
1999 |
226.00 |
BATE |
00041530156TRLO0 |
| 19/08/2025 |
16:17:25.212 |
477 |
225.80 |
CHIX |
00041530072TRLO0 |
| 19/08/2025 |
16:16:02.761 |
6 |
225.80 |
XLON |
00041529996TRLO0 |
| 19/08/2025 |
16:16:02.760 |
246 |
225.80 |
CHIX |
00041529995TRLO0 |
| 19/08/2025 |
16:15:09.448 |
312 |
225.80 |
CHIX |
00041529926TRLO0 |
| 19/08/2025 |
16:15:06.383 |
26 |
225.80 |
BATE |
00041529919TRLO0 |
| 19/08/2025 |
16:09:25.540 |
33 |
225.80 |
CHIX |
00041529613TRLO0 |
| 19/08/2025 |
16:07:48.939 |
403 |
225.80 |
CHIX |
00041529540TRLO0 |
| 19/08/2025 |
16:06:06.628 |
1064 |
225.80 |
BATE |
00041529473TRLO0 |
| 19/08/2025 |
16:06:06.614 |
3622 |
226.00 |
BATE |
00041529471TRLO0 |
| 19/08/2025 |
16:06:06.614 |
853 |
226.00 |
BATE |
00041529472TRLO0 |
| 19/08/2025 |
16:04:25.539 |
78 |
226.00 |
BATE |
00041529345TRLO0 |
| 19/08/2025 |
16:04:09.505 |
1818 |
226.20 |
XLON |
00041529312TRLO0 |
| 19/08/2025 |
16:04:09.504 |
12 |
226.20 |
BATE |
00041529311TRLO0 |
| 19/08/2025 |
16:04:05.010 |
312 |
226.40 |
BATE |
00041529308TRLO0 |
| 19/08/2025 |
16:04:05.010 |
792 |
226.40 |
BATE |
00041529309TRLO0 |
| 19/08/2025 |
16:04:04.934 |
1864 |
226.40 |
BATE |
00041529307TRLO0 |
| 19/08/2025 |
16:04:04.899 |
298 |
226.40 |
BATE |
00041529306TRLO0 |
| 19/08/2025 |
16:04:04.734 |
285 |
226.40 |
BATE |
00041529305TRLO0 |
| 19/08/2025 |
16:04:04.733 |
75 |
226.40 |
BATE |
00041529304TRLO0 |
| 19/08/2025 |
16:04:04.638 |
829 |
226.40 |
BATE |
00041529303TRLO0 |
| 19/08/2025 |
16:04:04.637 |
309 |
226.40 |
BATE |
00041529302TRLO0 |
| 19/08/2025 |
16:04:04.582 |
1188 |
226.40 |
BATE |
00041529301TRLO0 |
| 19/08/2025 |
16:04:04.581 |
1006 |
226.40 |
BATE |
00041529299TRLO0 |
| 19/08/2025 |
16:04:04.581 |
1006 |
226.40 |
BATE |
00041529300TRLO0 |
| 19/08/2025 |
16:04:04.563 |
2354 |
226.40 |
BATE |
00041529298TRLO0 |
| 19/08/2025 |
16:04:04.547 |
2954 |
226.40 |
BATE |
00041529297TRLO0 |
| 19/08/2025 |
16:04:04.528 |
852 |
226.40 |
BATE |
00041529296TRLO0 |
| 19/08/2025 |
16:04:04.455 |
163 |
226.40 |
BATE |
00041529294TRLO0 |
| 19/08/2025 |
16:04:04.455 |
813 |
226.40 |
BATE |
00041529295TRLO0 |
| 19/08/2025 |
16:04:04.443 |
1193 |
226.20 |
BATE |
00041529293TRLO0 |
| 19/08/2025 |
16:04:04.428 |
175 |
226.40 |
XLON |
00041529292TRLO0 |
| 19/08/2025 |
16:04:04.428 |
3970 |
226.40 |
XLON |
00041529291TRLO0 |
| 19/08/2025 |
16:04:04.428 |
2163 |
226.40 |
BATE |
00041529289TRLO0 |
| 19/08/2025 |
16:04:04.428 |
968 |
226.40 |
CHIX |
00041529288TRLO0 |
| 19/08/2025 |
16:04:04.428 |
46 |
226.40 |
TRQX |
00041529290TRLO0 |
| 19/08/2025 |
16:03:58.033 |
156 |
226.40 |
BATE |
00041529285TRLO0 |
| 19/08/2025 |
16:03:58.032 |
428 |
226.40 |
BATE |
00041529284TRLO0 |
| 19/08/2025 |
16:03:58.015 |
574 |
226.60 |
XLON |
00041529282TRLO0 |
| 19/08/2025 |
16:03:58.015 |
350 |
226.60 |
XLON |
00041529281TRLO0 |
| 19/08/2025 |
16:03:58.015 |
640 |
226.60 |
XLON |
00041529280TRLO0 |
| 19/08/2025 |
16:03:58.015 |
2638 |
226.60 |
BATE |
00041529277TRLO0 |
| 19/08/2025 |
16:03:58.015 |
2606 |
226.60 |
CHIX |
00041529278TRLO0 |
| 19/08/2025 |
16:03:58.015 |
780 |
226.60 |
TRQX |
00041529283TRLO0 |
| 19/08/2025 |
16:03:58.014 |
1183 |
226.60 |
XLON |
00041529279TRLO0 |
| 19/08/2025 |
16:01:05.540 |
60 |
226.60 |
BATE |
00041529123TRLO0 |
| 19/08/2025 |
16:00:30.023 |
2 |
226.60 |
CHIX |
00041529046TRLO0 |
| 19/08/2025 |
16:00:27.095 |
692 |
226.60 |
CHIX |
00041529037TRLO0 |
| 19/08/2025 |
15:50:46.986 |
4343 |
226.80 |
XLON |
00041528533TRLO0 |
| 19/08/2025 |
15:46:25.842 |
49 |
226.60 |
BATE |
00041528382TRLO0 |
| 19/08/2025 |
15:41:06.395 |
781 |
226.80 |
XLON |
00041528193TRLO0 |
| 19/08/2025 |
15:40:04.286 |
944 |
226.60 |
BATE |
00041528128TRLO0 |
| 19/08/2025 |
15:40:02.163 |
816 |
226.80 |
TRQX |
00041528127TRLO0 |
| 19/08/2025 |
15:40:02.140 |
32 |
226.80 |
CHIX |
00041528126TRLO0 |
| 19/08/2025 |
15:40:02.137 |
1629 |
226.80 |
BATE |
00041528124TRLO0 |
| 19/08/2025 |
15:40:02.136 |
3628 |
226.80 |
XLON |
00041528121TRLO0 |
| 19/08/2025 |
15:40:02.136 |
962 |
226.80 |
XLON |
00041528119TRLO0 |
| 19/08/2025 |
15:40:02.136 |
1050 |
226.80 |
BATE |
00041528123TRLO0 |
| 19/08/2025 |
15:40:02.136 |
1168 |
226.80 |
CHIX |
00041528118TRLO0 |
| 19/08/2025 |
15:40:02.136 |
160 |
226.80 |
CHIX |
00041528120TRLO0 |
| 19/08/2025 |
15:40:02.136 |
695 |
226.80 |
TRQX |
00041528122TRLO0 |
| 19/08/2025 |
15:40:02.136 |
225 |
226.80 |
TRQX |
00041528125TRLO0 |
| 19/08/2025 |
15:38:12.007 |
727 |
227.00 |
XLON |
00041528039TRLO0 |
| 19/08/2025 |
15:37:06.720 |
19 |
226.80 |
BATE |
00041527938TRLO0 |
| 19/08/2025 |
15:36:30.256 |
539 |
227.00 |
XLON |
00041527923TRLO0 |
| 19/08/2025 |
15:36:30.126 |
1007 |
227.00 |
XLON |
00041527922TRLO0 |
| 19/08/2025 |
15:36:29.926 |
1011 |
227.00 |
XLON |
00041527921TRLO0 |
| 19/08/2025 |
15:36:29.726 |
999 |
227.00 |
XLON |
00041527920TRLO0 |
| 19/08/2025 |
15:36:29.632 |
104 |
227.00 |
XLON |
00041527919TRLO0 |
| 19/08/2025 |
15:36:29.632 |
861 |
227.00 |
XLON |
00041527918TRLO0 |
| 19/08/2025 |
15:36:26.547 |
499 |
227.00 |
CHIX |
00041527914TRLO0 |
| 19/08/2025 |
15:36:26.547 |
310 |
227.00 |
CHIX |
00041527915TRLO0 |
| 19/08/2025 |
15:35:26.720 |
49 |
226.80 |
BATE |
00041527902TRLO0 |
| 19/08/2025 |
15:32:06.721 |
46 |
226.80 |
XLON |
00041527667TRLO0 |
| 19/08/2025 |
15:30:57.391 |
42 |
227.00 |
CHIX |
00041527605TRLO0 |
| 19/08/2025 |
15:30:57.391 |
38 |
227.00 |
CHIX |
00041527606TRLO0 |
| 19/08/2025 |
15:30:57.391 |
543 |
227.00 |
CHIX |
00041527607TRLO0 |
| 19/08/2025 |
15:30:57.391 |
454 |
227.00 |
CHIX |
00041527608TRLO0 |
| 19/08/2025 |
15:30:57.391 |
1751 |
227.00 |
CHIX |
00041527609TRLO0 |
| 19/08/2025 |
15:22:34.211 |
2551 |
226.80 |
XLON |
00041527217TRLO0 |
| 19/08/2025 |
15:22:34.211 |
490 |
226.80 |
XLON |
00041527216TRLO0 |
| 19/08/2025 |
15:22:34.211 |
482 |
226.80 |
XLON |
00041527215TRLO0 |
| 19/08/2025 |
15:22:34.211 |
442 |
226.80 |
XLON |
00041527214TRLO0 |
| 19/08/2025 |
15:22:34.190 |
3465 |
226.80 |
XLON |
00041527213TRLO0 |
| 19/08/2025 |
15:22:34.190 |
440 |
226.80 |
XLON |
00041527212TRLO0 |
| 19/08/2025 |
15:22:34.190 |
187 |
226.80 |
XLON |
00041527211TRLO0 |
| 19/08/2025 |
15:20:48.012 |
514 |
226.60 |
BATE |
00041527150TRLO0 |
| 19/08/2025 |
15:20:48.011 |
71 |
226.60 |
BATE |
00041527149TRLO0 |
| 19/08/2025 |
15:20:12.282 |
789 |
226.60 |
BATE |
00041527131TRLO0 |
| 19/08/2025 |
15:20:12.135 |
769 |
226.60 |
BATE |
00041527130TRLO0 |
| 19/08/2025 |
15:20:12.074 |
778 |
226.60 |
BATE |
00041527129TRLO0 |
| 19/08/2025 |
15:20:12.053 |
207 |
226.60 |
BATE |
00041527127TRLO0 |
| 19/08/2025 |
15:20:12.053 |
757 |
226.60 |
BATE |
00041527128TRLO0 |
| 19/08/2025 |
15:20:11.989 |
111 |
226.60 |
BATE |
00041527125TRLO0 |
| 19/08/2025 |
15:20:11.989 |
741 |
226.60 |
BATE |
00041527126TRLO0 |
| 19/08/2025 |
15:20:11.912 |
2747 |
226.20 |
XLON |
00041527124TRLO0 |
| 19/08/2025 |
15:20:11.912 |
2747 |
226.20 |
BATE |
00041527123TRLO0 |
| 19/08/2025 |
15:06:50.755 |
101 |
226.20 |
BATE |
00041526689TRLO0 |
| 19/08/2025 |
15:00:06.694 |
1009 |
226.40 |
CHIX |
00041526374TRLO0 |
| 19/08/2025 |
15:00:06.689 |
767 |
226.40 |
XLON |
00041526373TRLO0 |
| 19/08/2025 |
14:52:42.893 |
693 |
226.40 |
XLON |
00041526034TRLO0 |
| 19/08/2025 |
14:52:42.892 |
339 |
226.40 |
CHIX |
00041526033TRLO0 |
| 19/08/2025 |
14:52:42.890 |
265 |
226.40 |
BATE |
00041526031TRLO0 |
| 19/08/2025 |
14:52:42.890 |
632 |
226.40 |
CHIX |
00041526032TRLO0 |
| 19/08/2025 |
14:52:42.294 |
1150 |
226.60 |
XLON |
00041526030TRLO0 |
| 19/08/2025 |
14:52:42.294 |
3278 |
226.60 |
BATE |
00041526028TRLO0 |
| 19/08/2025 |
14:52:42.294 |
3651 |
226.60 |
BATE |
00041526029TRLO0 |
| 19/08/2025 |
14:52:42.294 |
482 |
226.60 |
CHIX |
00041526027TRLO0 |
| 19/08/2025 |
14:52:41.653 |
641 |
227.00 |
BATE |
00041526023TRLO0 |
| 19/08/2025 |
14:52:41.653 |
1752 |
227.00 |
BATE |
00041526024TRLO0 |
| 19/08/2025 |
14:52:41.653 |
1 |
227.00 |
BATE |
00041526025TRLO0 |
| 19/08/2025 |
14:52:41.646 |
1165 |
226.60 |
CHIX |
00041526022TRLO0 |
| 19/08/2025 |
14:52:41.332 |
67 |
227.00 |
BATE |
00041526017TRLO0 |
| 19/08/2025 |
14:52:41.332 |
230 |
227.00 |
BATE |
00041526018TRLO0 |
| 19/08/2025 |
14:52:41.332 |
237 |
227.00 |
BATE |
00041526019TRLO0 |
| 19/08/2025 |
14:52:41.332 |
264 |
227.00 |
BATE |
00041526020TRLO0 |
| 19/08/2025 |
14:52:41.332 |
77 |
227.00 |
BATE |
00041526021TRLO0 |
| 19/08/2025 |
14:52:41.331 |
205 |
226.80 |
XLON |
00041526016TRLO0 |
| 19/08/2025 |
14:52:41.330 |
660 |
226.80 |
XLON |
00041526015TRLO0 |
| 19/08/2025 |
14:52:40.989 |
537 |
226.80 |
XLON |
00041526014TRLO0 |
| 19/08/2025 |
14:52:40.980 |
531 |
227.00 |
BATE |
00041526013TRLO0 |
| 19/08/2025 |
14:52:40.971 |
529 |
226.80 |
XLON |
00041526012TRLO0 |
| 19/08/2025 |
14:52:40.962 |
530 |
227.00 |
BATE |
00041526011TRLO0 |
| 19/08/2025 |
14:52:40.936 |
440 |
227.00 |
BATE |
00041526009TRLO0 |
| 19/08/2025 |
14:52:40.936 |
87 |
227.00 |
BATE |
00041526010TRLO0 |
| 19/08/2025 |
14:52:40.925 |
736 |
226.80 |
XLON |
00041526008TRLO0 |
| 19/08/2025 |
14:52:40.911 |
119 |
227.00 |
BATE |
00041526005TRLO0 |
| 19/08/2025 |
14:52:40.911 |
673 |
227.00 |
BATE |
00041526006TRLO0 |
| 19/08/2025 |
14:52:40.911 |
965 |
227.00 |
BATE |
00041526007TRLO0 |
| 19/08/2025 |
14:52:40.897 |
2624 |
226.80 |
XLON |
00041526004TRLO0 |
| 19/08/2025 |
14:52:40.897 |
3013 |
226.80 |
BATE |
00041526002TRLO0 |
| 19/08/2025 |
14:52:40.897 |
939 |
226.80 |
CHIX |
00041526001TRLO0 |
| 19/08/2025 |
14:52:40.897 |
848 |
226.80 |
TRQX |
00041526003TRLO0 |
| 19/08/2025 |
14:52:40.896 |
190 |
226.80 |
CHIX |
00041526000TRLO0 |
| 19/08/2025 |
14:43:41.905 |
993 |
226.80 |
CHIX |
00041525461TRLO0 |
| 19/08/2025 |
14:26:46.817 |
1874 |
226.80 |
XLON |
00041524557TRLO0 |
| 19/08/2025 |
14:26:46.817 |
2220 |
226.80 |
BATE |
00041524553TRLO0 |
| 19/08/2025 |
14:26:46.817 |
1558 |
226.80 |
BATE |
00041524554TRLO0 |
| 19/08/2025 |
14:26:46.817 |
1052 |
226.80 |
CHIX |
00041524555TRLO0 |
| 19/08/2025 |
14:26:46.817 |
1076 |
226.80 |
TRQX |
00041524556TRLO0 |
| 19/08/2025 |
14:21:44.363 |
2407 |
226.80 |
XLON |
00041524357TRLO0 |
| 19/08/2025 |
14:20:07.643 |
53 |
226.80 |
BATE |
00041524315TRLO0 |
| 19/08/2025 |
14:15:07.642 |
66 |
226.80 |
BATE |
00041524179TRLO0 |
| 19/08/2025 |
14:11:39.813 |
64 |
226.80 |
BATE |
00041524052TRLO0 |
| 19/08/2025 |
14:06:29.735 |
804 |
227.00 |
BATE |
00041523914TRLO0 |
| 19/08/2025 |
14:06:29.727 |
811 |
227.00 |
XLON |
00041523913TRLO0 |
| 19/08/2025 |
14:06:29.727 |
1081 |
227.00 |
BATE |
00041523912TRLO0 |
| 19/08/2025 |
14:06:29.208 |
1849 |
227.20 |
XLON |
00041523911TRLO0 |
| 19/08/2025 |
14:06:29.208 |
2467 |
227.20 |
BATE |
00041523910TRLO0 |
| 19/08/2025 |
14:06:29.208 |
651 |
227.20 |
CHIX |
00041523908TRLO0 |
| 19/08/2025 |
14:06:29.208 |
177 |
227.20 |
CHIX |
00041523909TRLO0 |
| 19/08/2025 |
13:57:28.925 |
1607 |
227.20 |
BATE |
00041523514TRLO0 |
| 19/08/2025 |
13:57:28.925 |
889 |
227.20 |
CHIX |
00041523513TRLO0 |
| 19/08/2025 |
13:57:28.924 |
1172 |
227.20 |
XLON |
00041523512TRLO0 |
| 19/08/2025 |
13:57:23.506 |
2673 |
227.40 |
XLON |
00041523495TRLO0 |
| 19/08/2025 |
13:57:23.506 |
3664 |
227.40 |
BATE |
00041523494TRLO0 |
| 19/08/2025 |
13:57:23.506 |
703 |
227.40 |
CHIX |
00041523492TRLO0 |
| 19/08/2025 |
13:57:23.506 |
425 |
227.40 |
CHIX |
00041523493TRLO0 |
| 19/08/2025 |
13:56:45.506 |
17 |
227.40 |
CHIX |
00041523458TRLO0 |
| 19/08/2025 |
13:37:24.158 |
904 |
227.40 |
XLON |
00041522885TRLO0 |
| 19/08/2025 |
13:37:23.505 |
762 |
227.40 |
BATE |
00041522884TRLO0 |
| 19/08/2025 |
13:34:20.841 |
1073 |
227.60 |
BATE |
00041522835TRLO0 |
| 19/08/2025 |
13:34:20.480 |
1106 |
227.80 |
XLON |
00041522833TRLO0 |
| 19/08/2025 |
13:34:20.480 |
718 |
227.80 |
BATE |
00041522829TRLO0 |
| 19/08/2025 |
13:34:20.480 |
421 |
227.80 |
BATE |
00041522831TRLO0 |
| 19/08/2025 |
13:34:20.480 |
75 |
227.80 |
BATE |
00041522832TRLO0 |
| 19/08/2025 |
13:34:20.480 |
643 |
227.80 |
CHIX |
00041522830TRLO0 |
| 19/08/2025 |
13:34:20.480 |
683 |
227.80 |
TRQX |
00041522834TRLO0 |
| 19/08/2025 |
13:33:26.504 |
62 |
227.80 |
CHIX |
00041522800TRLO0 |
| 19/08/2025 |
13:31:45.460 |
983 |
228.00 |
XLON |
00041522708TRLO0 |
| 19/08/2025 |
13:31:45.448 |
897 |
228.00 |
BATE |
00041522707TRLO0 |
| 19/08/2025 |
13:31:45.437 |
2409 |
228.00 |
XLON |
00041522706TRLO0 |
| 19/08/2025 |
13:31:45.437 |
2999 |
228.00 |
BATE |
00041522705TRLO0 |
| 19/08/2025 |
13:31:45.437 |
810 |
228.00 |
CHIX |
00041522704TRLO0 |
| 19/08/2025 |
13:24:16.292 |
200 |
228.00 |
BATE |
00041522466TRLO0 |
| 19/08/2025 |
13:24:16.291 |
1726 |
228.00 |
XLON |
00041522465TRLO0 |
| 19/08/2025 |
13:24:16.291 |
494 |
228.00 |
BATE |
00041522464TRLO0 |
| 19/08/2025 |
13:24:16.115 |
1103 |
228.00 |
BATE |
00041522463TRLO0 |
| 19/08/2025 |
13:24:16.115 |
1072 |
228.00 |
CHIX |
00041522462TRLO0 |
| 19/08/2025 |
13:15:36.838 |
444 |
227.60 |
CHIX |
00041522170TRLO0 |
| 19/08/2025 |
13:12:34.961 |
967 |
227.60 |
XLON |
00041522087TRLO0 |
| 19/08/2025 |
13:12:34.961 |
2245 |
227.60 |
BATE |
00041522086TRLO0 |
| 19/08/2025 |
13:09:35.400 |
1899 |
227.60 |
BATE |
00041521998TRLO0 |
| 19/08/2025 |
13:09:35.399 |
1866 |
227.60 |
XLON |
00041521999TRLO0 |
| 19/08/2025 |
13:08:22.010 |
532 |
228.00 |
XLON |
00041521929TRLO0 |
| 19/08/2025 |
12:55:53.011 |
392 |
227.80 |
XLON |
00041521512TRLO0 |
| 19/08/2025 |
12:55:53.011 |
3155 |
227.80 |
BATE |
00041521511TRLO0 |
| 19/08/2025 |
12:55:53.011 |
749 |
227.80 |
CHIX |
00041521510TRLO0 |
| 19/08/2025 |
12:55:53.011 |
1492 |
227.80 |
TRQX |
00041521513TRLO0 |
| 19/08/2025 |
12:55:52.052 |
102 |
227.80 |
CHIX |
00041521509TRLO0 |
| 19/08/2025 |
12:55:48.983 |
602 |
228.00 |
BATE |
00041521506TRLO0 |
| 19/08/2025 |
12:55:48.934 |
817 |
228.00 |
BATE |
00041521505TRLO0 |
| 19/08/2025 |
12:55:48.757 |
813 |
228.00 |
BATE |
00041521501TRLO0 |
| 19/08/2025 |
12:55:48.734 |
1980 |
227.80 |
XLON |
00041521500TRLO0 |
| 19/08/2025 |
12:55:48.733 |
823 |
228.00 |
BATE |
00041521499TRLO0 |
| 19/08/2025 |
12:55:48.726 |
815 |
228.00 |
XLON |
00041521498TRLO0 |
| 19/08/2025 |
12:55:48.533 |
803 |
228.00 |
BATE |
00041521496TRLO0 |
| 19/08/2025 |
12:55:48.525 |
791 |
228.00 |
XLON |
00041521495TRLO0 |
| 19/08/2025 |
12:55:48.330 |
812 |
228.00 |
BATE |
00041521494TRLO0 |
| 19/08/2025 |
12:55:48.326 |
824 |
228.00 |
XLON |
00041521493TRLO0 |
| 19/08/2025 |
12:55:48.237 |
1947 |
228.00 |
CHIX |
00041521492TRLO0 |
| 19/08/2025 |
12:55:48.235 |
877 |
228.00 |
BATE |
00041521490TRLO0 |
| 19/08/2025 |
12:55:48.235 |
239 |
228.00 |
BATE |
00041521491TRLO0 |
| 19/08/2025 |
12:55:48.234 |
632 |
228.00 |
XLON |
00041521489TRLO0 |
| 19/08/2025 |
12:55:48.233 |
490 |
228.00 |
XLON |
00041521488TRLO0 |
| 19/08/2025 |
12:55:30.868 |
942 |
228.00 |
XLON |
00041521460TRLO0 |
| 19/08/2025 |
12:55:30.867 |
939 |
228.00 |
CHIX |
00041521459TRLO0 |
| 19/08/2025 |
12:55:30.866 |
932 |
228.00 |
BATE |
00041521458TRLO0 |
| 19/08/2025 |
12:51:44.130 |
108 |
227.80 |
BATE |
00041521379TRLO0 |
| 19/08/2025 |
12:25:50.009 |
230 |
228.00 |
BATE |
00041520779TRLO0 |
| 19/08/2025 |
12:25:50.009 |
397 |
228.00 |
BATE |
00041520780TRLO0 |
| 19/08/2025 |
12:25:50.005 |
524 |
228.00 |
XLON |
00041520778TRLO0 |
| 19/08/2025 |
12:22:56.007 |
226 |
228.00 |
BATE |
00041520662TRLO0 |
| 19/08/2025 |
12:22:56.007 |
345 |
228.00 |
BATE |
00041520663TRLO0 |
| 19/08/2025 |
12:21:58.010 |
696 |
228.00 |
XLON |
00041520623TRLO0 |
| 19/08/2025 |
12:20:02.014 |
275 |
228.00 |
BATE |
00041520494TRLO0 |
| 19/08/2025 |
12:20:02.014 |
445 |
228.00 |
BATE |
00041520495TRLO0 |
| 19/08/2025 |
12:19:04.015 |
572 |
228.00 |
CHIX |
00041520441TRLO0 |
| 19/08/2025 |
12:17:08.010 |
247 |
228.00 |
BATE |
00041520350TRLO0 |
| 19/08/2025 |
12:17:08.010 |
224 |
228.00 |
BATE |
00041520351TRLO0 |
| 19/08/2025 |
12:17:08.010 |
24 |
228.00 |
BATE |
00041520352TRLO0 |
| 19/08/2025 |
12:16:46.801 |
260 |
228.00 |
BATE |
00041520316TRLO0 |
| 19/08/2025 |
12:16:46.801 |
1735 |
228.00 |
BATE |
00041520317TRLO0 |
| 19/08/2025 |
12:16:46.734 |
237 |
228.00 |
BATE |
00041520314TRLO0 |
| 19/08/2025 |
12:16:46.734 |
1384 |
228.00 |
BATE |
00041520315TRLO0 |
| 19/08/2025 |
12:16:46.679 |
1038 |
228.00 |
BATE |
00041520313TRLO0 |
| 19/08/2025 |
12:16:46.666 |
1409 |
228.00 |
XLON |
00041520312TRLO0 |
| 19/08/2025 |
12:16:46.666 |
129 |
228.00 |
XLON |
00041520311TRLO0 |
| 19/08/2025 |
12:16:46.662 |
833 |
228.00 |
BATE |
00041520310TRLO0 |
| 19/08/2025 |
12:16:45.858 |
692 |
228.00 |
BATE |
00041520309TRLO0 |
| 19/08/2025 |
12:16:45.856 |
546 |
228.00 |
XLON |
00041520308TRLO0 |
| 19/08/2025 |
12:16:43.256 |
919 |
228.00 |
XLON |
00041520307TRLO0 |
| 19/08/2025 |
12:16:43.255 |
673 |
228.00 |
XLON |
00041520306TRLO0 |
| 19/08/2025 |
11:46:44.107 |
66 |
227.00 |
BATE |
00041519465TRLO0 |
| 19/08/2025 |
11:45:04.110 |
79 |
227.00 |
BATE |
00041519438TRLO0 |
| 19/08/2025 |
11:44:00.511 |
87 |
227.00 |
BATE |
00041519417TRLO0 |
| 19/08/2025 |
11:44:00.502 |
1923 |
227.40 |
BATE |
00041519416TRLO0 |
| 19/08/2025 |
11:44:00.492 |
921 |
227.20 |
XLON |
00041519415TRLO0 |
| 19/08/2025 |
11:44:00.492 |
1119 |
227.20 |
BATE |
00041519414TRLO0 |
| 19/08/2025 |
11:44:00.492 |
917 |
227.20 |
CHIX |
00041519413TRLO0 |
| 19/08/2025 |
11:44:00.459 |
1820 |
227.40 |
XLON |
00041519412TRLO0 |
| 19/08/2025 |
11:44:00.459 |
1594 |
227.40 |
BATE |
00041519411TRLO0 |
| 19/08/2025 |
11:44:00.459 |
1048 |
227.40 |
CHIX |
00041519410TRLO0 |
| 19/08/2025 |
11:35:56.070 |
1289 |
227.00 |
XLON |
00041519063TRLO0 |
| 19/08/2025 |
11:35:56.070 |
323 |
227.00 |
XLON |
00041519062TRLO0 |
| 19/08/2025 |
11:35:56.070 |
365 |
227.00 |
XLON |
00041519061TRLO0 |
| 19/08/2025 |
11:19:08.005 |
654 |
226.80 |
TRQX |
00041518311TRLO0 |
| 19/08/2025 |
11:19:08.004 |
915 |
226.80 |
XLON |
00041518310TRLO0 |
| 19/08/2025 |
11:19:08.004 |
644 |
226.80 |
BATE |
00041518308TRLO0 |
| 19/08/2025 |
11:19:08.004 |
1384 |
226.80 |
BATE |
00041518309TRLO0 |
| 19/08/2025 |
11:14:49.412 |
1403 |
227.00 |
BATE |
00041518122TRLO0 |
| 19/08/2025 |
11:14:49.399 |
1067 |
227.00 |
XLON |
00041518121TRLO0 |
| 19/08/2025 |
11:14:49.399 |
1227 |
227.00 |
BATE |
00041518120TRLO0 |
| 19/08/2025 |
11:14:49.399 |
940 |
227.00 |
CHIX |
00041518119TRLO0 |
| 19/08/2025 |
11:09:55.425 |
347 |
227.00 |
BATE |
00041517970TRLO0 |
| 19/08/2025 |
11:09:55.371 |
1394 |
227.00 |
XLON |
00041517965TRLO0 |
| 19/08/2025 |
11:09:55.371 |
1132 |
227.00 |
BATE |
00041517964TRLO0 |
| 19/08/2025 |
11:09:55.371 |
852 |
227.00 |
CHIX |
00041517963TRLO0 |
| 19/08/2025 |
11:04:37.411 |
18 |
227.20 |
XLON |
00041517800TRLO0 |
| 19/08/2025 |
11:04:37.411 |
45 |
227.20 |
XLON |
00041517784TRLO0 |
| 19/08/2025 |
11:04:37.411 |
108 |
227.20 |
XLON |
00041517783TRLO0 |
| 19/08/2025 |
11:04:37.411 |
88 |
227.00 |
XLON |
00041517782TRLO0 |
| 19/08/2025 |
11:04:37.411 |
2807 |
227.00 |
XLON |
00041517781TRLO0 |
| 19/08/2025 |
11:04:37.387 |
937 |
227.00 |
XLON |
00041517780TRLO0 |
| 19/08/2025 |
11:04:37.387 |
1240 |
227.00 |
BATE |
00041517779TRLO0 |
| 19/08/2025 |
11:04:37.387 |
944 |
227.00 |
CHIX |
00041517778TRLO0 |
| 19/08/2025 |
10:59:47.089 |
1237 |
227.00 |
BATE |
00041517603TRLO0 |
| 19/08/2025 |
10:45:04.254 |
70 |
226.80 |
BATE |
00041516985TRLO0 |
| 19/08/2025 |
10:41:44.265 |
38 |
226.80 |
XLON |
00041516720TRLO0 |
| 19/08/2025 |
10:40:17.758 |
1508 |
227.00 |
XLON |
00041516698TRLO0 |
| 19/08/2025 |
10:40:17.757 |
1156 |
227.00 |
BATE |
00041516696TRLO0 |
| 19/08/2025 |
10:40:17.757 |
676 |
227.00 |
CHIX |
00041516697TRLO0 |
| 19/08/2025 |
10:40:04.256 |
83 |
227.00 |
XLON |
00041516691TRLO0 |
| 19/08/2025 |
10:39:30.010 |
684 |
227.20 |
XLON |
00041516680TRLO0 |
| 19/08/2025 |
10:38:24.319 |
595 |
227.20 |
XLON |
00041516649TRLO0 |
| 19/08/2025 |
10:38:24.273 |
1248 |
227.20 |
CHIX |
00041516648TRLO0 |
| 19/08/2025 |
10:38:24.258 |
976 |
227.20 |
XLON |
00041516646TRLO0 |
| 19/08/2025 |
10:38:24.258 |
1778 |
227.20 |
BATE |
00041516645TRLO0 |
| 19/08/2025 |
10:38:24.258 |
623 |
227.20 |
CHIX |
00041516644TRLO0 |
| 19/08/2025 |
10:38:24.258 |
664 |
227.20 |
TRQX |
00041516647TRLO0 |
| 19/08/2025 |
10:36:53.533 |
76 |
227.20 |
XLON |
00041516602TRLO0 |
| 19/08/2025 |
10:33:07.966 |
220 |
227.60 |
BATE |
00041516453TRLO0 |
| 19/08/2025 |
10:33:07.966 |
27 |
227.60 |
BATE |
00041516454TRLO0 |
| 19/08/2025 |
10:33:07.966 |
29 |
227.60 |
BATE |
00041516455TRLO0 |
| 19/08/2025 |
10:33:07.966 |
38 |
227.60 |
BATE |
00041516456TRLO0 |
| 19/08/2025 |
10:33:07.966 |
3111 |
227.60 |
BATE |
00041516457TRLO0 |
| 19/08/2025 |
10:33:07.947 |
623 |
227.40 |
CHIX |
00041516451TRLO0 |
| 19/08/2025 |
10:33:07.946 |
215 |
227.60 |
BATE |
00041516449TRLO0 |
| 19/08/2025 |
10:33:07.946 |
651 |
227.60 |
BATE |
00041516450TRLO0 |
| 19/08/2025 |
10:33:07.734 |
20 |
227.60 |
BATE |
00041516443TRLO0 |
| 19/08/2025 |
10:33:07.734 |
27 |
227.60 |
BATE |
00041516444TRLO0 |
| 19/08/2025 |
10:33:07.734 |
669 |
227.60 |
BATE |
00041516445TRLO0 |
| 19/08/2025 |
10:33:07.622 |
237 |
227.60 |
BATE |
00041516441TRLO0 |
| 19/08/2025 |
10:33:07.622 |
642 |
227.60 |
BATE |
00041516442TRLO0 |
| 19/08/2025 |
10:33:07.534 |
499 |
227.60 |
BATE |
00041516437TRLO0 |
| 19/08/2025 |
10:33:07.495 |
218 |
227.60 |
BATE |
00041516435TRLO0 |
| 19/08/2025 |
10:33:07.495 |
940 |
227.60 |
BATE |
00041516436TRLO0 |
| 19/08/2025 |
10:33:07.383 |
61 |
227.60 |
BATE |
00041516429TRLO0 |
| 19/08/2025 |
10:33:07.383 |
227 |
227.60 |
BATE |
00041516430TRLO0 |
| 19/08/2025 |
10:33:07.383 |
386 |
227.60 |
BATE |
00041516431TRLO0 |
| 19/08/2025 |
10:33:07.263 |
3246 |
227.40 |
XLON |
00041516428TRLO0 |
| 19/08/2025 |
10:17:17.077 |
60 |
227.20 |
BATE |
00041515915TRLO0 |
| 19/08/2025 |
10:17:17.077 |
1100 |
227.20 |
BATE |
00041515916TRLO0 |
| 19/08/2025 |
10:17:17.064 |
831 |
227.00 |
XLON |
00041515913TRLO0 |
| 19/08/2025 |
10:17:17.064 |
1121 |
227.00 |
BATE |
00041515914TRLO0 |
| 19/08/2025 |
10:17:17.064 |
623 |
227.00 |
CHIX |
00041515912TRLO0 |
| 19/08/2025 |
10:02:53.956 |
2361 |
227.20 |
XLON |
00041515315TRLO0 |
| 19/08/2025 |
10:02:53.956 |
1301 |
227.20 |
BATE |
00041515314TRLO0 |
| 19/08/2025 |
10:02:53.956 |
623 |
227.20 |
CHIX |
00041515313TRLO0 |
| 19/08/2025 |
10:02:53.956 |
727 |
227.20 |
TRQX |
00041515316TRLO0 |
| 19/08/2025 |
10:02:53.956 |
300 |
227.20 |
TRQX |
00041515317TRLO0 |
| 19/08/2025 |
10:00:03.701 |
92 |
227.20 |
CHIX |
00041515133TRLO0 |
| 19/08/2025 |
09:54:15.988 |
397 |
227.20 |
XLON |
00041514957TRLO0 |
| 19/08/2025 |
09:54:15.986 |
217 |
227.20 |
XLON |
00041514956TRLO0 |
| 19/08/2025 |
09:52:56.038 |
391 |
227.20 |
BATE |
00041514920TRLO0 |
| 19/08/2025 |
09:51:11.165 |
491 |
227.00 |
BATE |
00041514848TRLO0 |
| 19/08/2025 |
09:51:10.011 |
560 |
227.20 |
XLON |
00041514847TRLO0 |
| 19/08/2025 |
09:48:16.009 |
279 |
227.00 |
XLON |
00041514632TRLO0 |
| 19/08/2025 |
09:48:16.009 |
292 |
227.00 |
XLON |
00041514631TRLO0 |
| 19/08/2025 |
09:47:21.376 |
621 |
227.00 |
BATE |
00041514608TRLO0 |
| 19/08/2025 |
09:45:22.011 |
413 |
227.00 |
XLON |
00041514565TRLO0 |
| 19/08/2025 |
09:45:22.011 |
79 |
227.00 |
XLON |
00041514564TRLO0 |
| 19/08/2025 |
09:43:26.005 |
137 |
227.00 |
BATE |
00041514511TRLO0 |
| 19/08/2025 |
09:43:26.005 |
206 |
227.00 |
BATE |
00041514512TRLO0 |
| 19/08/2025 |
09:43:26.005 |
351 |
227.00 |
BATE |
00041514513TRLO0 |
| 19/08/2025 |
09:43:26.005 |
358 |
227.00 |
BATE |
00041514514TRLO0 |
| 19/08/2025 |
09:42:28.013 |
499 |
227.00 |
XLON |
00041514476TRLO0 |
| 19/08/2025 |
09:42:28.013 |
81 |
227.00 |
XLON |
00041514475TRLO0 |
| 19/08/2025 |
09:39:34.004 |
960 |
227.00 |
BATE |
00041514317TRLO0 |
| 19/08/2025 |
09:36:40.005 |
27 |
227.00 |
BATE |
00041514155TRLO0 |
| 19/08/2025 |
09:36:40.005 |
129 |
227.00 |
BATE |
00041514156TRLO0 |
| 19/08/2025 |
09:36:40.005 |
491 |
227.00 |
BATE |
00041514157TRLO0 |
| 19/08/2025 |
09:31:43.549 |
82 |
226.80 |
XLON |
00041513964TRLO0 |
| 19/08/2025 |
09:28:23.548 |
124 |
226.80 |
TRQX |
00041513842TRLO0 |
| 19/08/2025 |
09:27:08.436 |
968 |
227.00 |
XLON |
00041513784TRLO0 |
| 19/08/2025 |
09:27:08.436 |
1167 |
227.00 |
BATE |
00041513783TRLO0 |
| 19/08/2025 |
09:26:43.546 |
170 |
227.00 |
BATE |
00041513779TRLO0 |
| 19/08/2025 |
09:25:07.832 |
864 |
227.20 |
XLON |
00041513735TRLO0 |
| 19/08/2025 |
09:25:07.053 |
709 |
227.40 |
BATE |
00041513733TRLO0 |
| 19/08/2025 |
09:25:07.053 |
1161 |
227.40 |
BATE |
00041513734TRLO0 |
| 19/08/2025 |
09:25:07.039 |
1012 |
227.20 |
BATE |
00041513731TRLO0 |
| 19/08/2025 |
09:25:07.039 |
976 |
227.20 |
CHIX |
00041513729TRLO0 |
| 19/08/2025 |
09:25:07.038 |
1055 |
227.20 |
XLON |
00041513732TRLO0 |
| 19/08/2025 |
09:25:07.038 |
359 |
227.20 |
XLON |
00041513730TRLO0 |
| 19/08/2025 |
09:13:26.044 |
1564 |
227.00 |
BATE |
00041513277TRLO0 |
| 19/08/2025 |
09:12:42.696 |
602 |
227.00 |
XLON |
00041513260TRLO0 |
| 19/08/2025 |
09:12:42.696 |
870 |
227.00 |
BATE |
00041513259TRLO0 |
| 19/08/2025 |
09:12:42.696 |
552 |
227.00 |
CHIX |
00041513258TRLO0 |
| 19/08/2025 |
09:11:23.357 |
850 |
227.00 |
XLON |
00041513220TRLO0 |
| 19/08/2025 |
09:11:23.286 |
1255 |
226.80 |
XLON |
00041513219TRLO0 |
| 19/08/2025 |
09:11:23.286 |
928 |
226.80 |
BATE |
00041513201TRLO0 |
| 19/08/2025 |
09:11:23.286 |
700 |
226.80 |
CHIX |
00041513218TRLO0 |
| 19/08/2025 |
09:00:22.500 |
467 |
226.40 |
XLON |
00041512695TRLO0 |
| 19/08/2025 |
09:00:22.500 |
1300 |
226.40 |
BATE |
00041512694TRLO0 |
| 19/08/2025 |
09:00:04.980 |
119 |
226.40 |
BATE |
00041512682TRLO0 |
| 19/08/2025 |
08:59:56.010 |
70 |
226.80 |
BATE |
00041512668TRLO0 |
| 19/08/2025 |
08:59:56.010 |
223 |
226.80 |
BATE |
00041512669TRLO0 |
| 19/08/2025 |
08:59:56.010 |
18 |
226.80 |
BATE |
00041512670TRLO0 |
| 19/08/2025 |
08:59:56.010 |
811 |
226.80 |
BATE |
00041512671TRLO0 |
| 19/08/2025 |
08:58:05.741 |
598 |
226.40 |
XLON |
00041512594TRLO0 |
| 19/08/2025 |
08:56:44.982 |
455 |
226.60 |
BATE |
00041512539TRLO0 |
| 19/08/2025 |
08:56:44.981 |
114 |
226.60 |
BATE |
00041512538TRLO0 |
| 19/08/2025 |
08:56:24.810 |
1205 |
226.80 |
BATE |
00041512527TRLO0 |
| 19/08/2025 |
08:56:24.802 |
623 |
226.60 |
CHIX |
00041512526TRLO0 |
| 19/08/2025 |
08:56:10.071 |
814 |
226.80 |
BATE |
00041512465TRLO0 |
| 19/08/2025 |
08:56:05.084 |
2386 |
226.80 |
CHIX |
00041512464TRLO0 |
| 19/08/2025 |
08:56:05.072 |
795 |
226.80 |
XLON |
00041512463TRLO0 |
| 19/08/2025 |
08:52:25.472 |
568 |
226.60 |
BATE |
00041512290TRLO0 |
| 19/08/2025 |
08:52:25.472 |
813 |
226.80 |
BATE |
00041512291TRLO0 |
| 19/08/2025 |
08:51:40.592 |
3213 |
226.80 |
BATE |
00041512252TRLO0 |
| 19/08/2025 |
08:51:40.567 |
874 |
227.00 |
XLON |
00041512251TRLO0 |
| 19/08/2025 |
08:51:40.567 |
531 |
226.80 |
BATE |
00041512248TRLO0 |
| 19/08/2025 |
08:51:40.567 |
884 |
227.00 |
BATE |
00041512249TRLO0 |
| 19/08/2025 |
08:51:40.567 |
1187 |
227.00 |
TRQX |
00041512250TRLO0 |
| 19/08/2025 |
08:50:59.527 |
866 |
227.20 |
TRQX |
00041512177TRLO0 |
| 19/08/2025 |
08:50:47.195 |
973 |
227.20 |
XLON |
00041512170TRLO0 |
| 19/08/2025 |
08:48:04.607 |
641 |
227.20 |
XLON |
00041512021TRLO0 |
| 19/08/2025 |
08:47:18.573 |
756 |
227.00 |
XLON |
00041511982TRLO0 |
| 19/08/2025 |
08:47:18.573 |
832 |
227.00 |
BATE |
00041511981TRLO0 |
| 19/08/2025 |
08:46:42.133 |
299 |
227.00 |
XLON |
00041511947TRLO0 |
| 19/08/2025 |
08:46:37.137 |
2664 |
227.00 |
BATE |
00041511943TRLO0 |
| 19/08/2025 |
08:46:37.135 |
898 |
226.80 |
BATE |
00041511941TRLO0 |
| 19/08/2025 |
08:46:37.134 |
898 |
226.80 |
XLON |
00041511942TRLO0 |
| 19/08/2025 |
08:46:37.125 |
823 |
226.80 |
XLON |
00041511940TRLO0 |
| 19/08/2025 |
08:46:37.125 |
218 |
226.80 |
XLON |
00041511939TRLO0 |
| 19/08/2025 |
08:44:03.972 |
953 |
227.20 |
BATE |
00041511867TRLO0 |
| 19/08/2025 |
08:44:03.961 |
1043 |
227.00 |
XLON |
00041511866TRLO0 |
| 19/08/2025 |
08:44:03.961 |
849 |
227.00 |
BATE |
00041511865TRLO0 |
| 19/08/2025 |
08:40:36.871 |
1050 |
227.20 |
XLON |
00041511788TRLO0 |
| 19/08/2025 |
08:40:36.871 |
851 |
227.20 |
BATE |
00041511787TRLO0 |
| 19/08/2025 |
08:25:55.734 |
488 |
226.40 |
BATE |
00041511313TRLO0 |
| 19/08/2025 |
08:25:55.648 |
493 |
226.40 |
BATE |
00041511312TRLO0 |
| 19/08/2025 |
08:25:55.534 |
491 |
226.40 |
BATE |
00041511311TRLO0 |
| 19/08/2025 |
08:25:55.467 |
484 |
226.40 |
BATE |
00041511310TRLO0 |
| 19/08/2025 |
08:25:55.380 |
202 |
226.40 |
BATE |
00041511308TRLO0 |
| 19/08/2025 |
08:25:55.380 |
438 |
226.40 |
BATE |
00041511309TRLO0 |
| 19/08/2025 |
08:25:54.916 |
847 |
226.40 |
XLON |
00041511307TRLO0 |
| 19/08/2025 |
08:25:54.916 |
420 |
226.40 |
XLON |
00041511306TRLO0 |
| 19/08/2025 |
08:25:54.784 |
778 |
226.40 |
XLON |
00041511305TRLO0 |
| 19/08/2025 |
08:25:54.653 |
470 |
226.40 |
XLON |
00041511304TRLO0 |
| 19/08/2025 |
08:25:54.551 |
475 |
226.40 |
XLON |
00041511303TRLO0 |
| 19/08/2025 |
08:25:54.417 |
224 |
226.40 |
CHIX |
00041511302TRLO0 |
| 19/08/2025 |
08:25:54.416 |
143 |
226.40 |
CHIX |
00041511298TRLO0 |
| 19/08/2025 |
08:25:54.416 |
168 |
226.40 |
CHIX |
00041511299TRLO0 |
| 19/08/2025 |
08:25:54.416 |
171 |
226.40 |
CHIX |
00041511300TRLO0 |
| 19/08/2025 |
08:25:54.416 |
1660 |
226.40 |
CHIX |
00041511301TRLO0 |
| 19/08/2025 |
08:25:51.817 |
1922 |
226.20 |
XLON |
00041511296TRLO0 |
| 19/08/2025 |
08:25:51.817 |
265 |
226.20 |
XLON |
00041511295TRLO0 |
| 19/08/2025 |
08:25:51.817 |
431 |
226.20 |
XLON |
00041511294TRLO0 |
| 19/08/2025 |
08:24:07.464 |
255 |
225.40 |
CHIX |
00041511262TRLO0 |
| 19/08/2025 |
08:20:54.508 |
920 |
225.80 |
XLON |
00041511133TRLO0 |
| 19/08/2025 |
08:17:52.306 |
1041 |
225.40 |
XLON |
00041511082TRLO0 |
| 19/08/2025 |
08:17:52.306 |
13 |
225.40 |
XLON |
00041511083TRLO0 |
| 19/08/2025 |
08:07:58.942 |
569 |
224.80 |
BATE |
00041510841TRLO0 |
| 19/08/2025 |
08:07:58.942 |
675 |
225.00 |
BATE |
00041510842TRLO0 |
| 19/08/2025 |
08:07:58.942 |
4 |
224.80 |
CHIX |
00041510840TRLO0 |
| 19/08/2025 |
08:03:18.350 |
318 |
224.60 |
CHIX |
00041510637TRLO0 |
