PR Newswire
LONDON, United Kingdom, August 22
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 |
21 August 2025 |
| Number of ordinary shares purchased |
349,972 |
| Weighted average price paid (p) |
225.3847 |
| Highest price paid (p) |
226.80 |
| Lowest price paid (p) |
224.60 |
Following the above purchase, FirstGroup holds 183,418,179 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 567,276,836. 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 21 August 2025 is 567,276,836. 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 |
225.38 |
132,644 |
| BATE |
225.40 |
167,396 |
| CHIX |
225.35 |
38,864 |
| TRQX |
225.37 |
11,068 |
Individual Transactions
| 21/08/2025 |
16:19:31.535 |
947 |
224.80 |
BATE |
00041567697TRLO0 |
| 21/08/2025 |
16:19:31.514 |
137 |
224.80 |
XLON |
00041567696TRLO0 |
| 21/08/2025 |
16:19:31.514 |
697 |
224.80 |
XLON |
00041567695TRLO0 |
| 21/08/2025 |
16:19:31.514 |
441 |
224.80 |
XLON |
00041567694TRLO0 |
| 21/08/2025 |
16:19:31.511 |
282 |
224.60 |
BATE |
00041567693TRLO0 |
| 21/08/2025 |
16:19:31.511 |
245 |
224.80 |
CHIX |
00041567690TRLO0 |
| 21/08/2025 |
16:19:31.511 |
265 |
224.80 |
CHIX |
00041567691TRLO0 |
| 21/08/2025 |
16:19:31.511 |
959 |
224.80 |
CHIX |
00041567692TRLO0 |
| 21/08/2025 |
16:17:10.013 |
15 |
225.00 |
BATE |
00041567540TRLO0 |
| 21/08/2025 |
16:17:10.013 |
303 |
225.00 |
BATE |
00041567541TRLO0 |
| 21/08/2025 |
16:17:10.013 |
50 |
225.00 |
BATE |
00041567542TRLO0 |
| 21/08/2025 |
16:17:10.013 |
244 |
225.00 |
BATE |
00041567543TRLO0 |
| 21/08/2025 |
16:16:45.004 |
304 |
225.00 |
BATE |
00041567509TRLO0 |
| 21/08/2025 |
16:16:45.004 |
312 |
225.00 |
BATE |
00041567512TRLO0 |
| 21/08/2025 |
16:16:20.009 |
247 |
225.00 |
BATE |
00041567489TRLO0 |
| 21/08/2025 |
16:16:20.009 |
348 |
225.00 |
BATE |
00041567490TRLO0 |
| 21/08/2025 |
16:16:04.408 |
654 |
224.60 |
XLON |
00041567475TRLO0 |
| 21/08/2025 |
16:16:04.391 |
173 |
224.60 |
XLON |
00041567474TRLO0 |
| 21/08/2025 |
16:16:01.885 |
2667 |
225.00 |
BATE |
00041567471TRLO0 |
| 21/08/2025 |
16:16:01.832 |
281 |
225.00 |
BATE |
00041567469TRLO0 |
| 21/08/2025 |
16:16:01.832 |
1719 |
225.00 |
BATE |
00041567470TRLO0 |
| 21/08/2025 |
16:16:01.814 |
611 |
225.00 |
BATE |
00041567467TRLO0 |
| 21/08/2025 |
16:16:01.814 |
188 |
225.00 |
BATE |
00041567468TRLO0 |
| 21/08/2025 |
16:16:00.555 |
609 |
225.00 |
BATE |
00041567466TRLO0 |
| 21/08/2025 |
16:16:00.485 |
797 |
225.00 |
BATE |
00041567465TRLO0 |
| 21/08/2025 |
16:16:00.390 |
786 |
225.00 |
BATE |
00041567464TRLO0 |
| 21/08/2025 |
16:16:00.351 |
1269 |
225.00 |
BATE |
00041567463TRLO0 |
| 21/08/2025 |
16:16:00.324 |
801 |
225.00 |
BATE |
00041567462TRLO0 |
| 21/08/2025 |
16:16:00.274 |
1859 |
225.00 |
BATE |
00041567461TRLO0 |
| 21/08/2025 |
16:16:00.273 |
1568 |
225.00 |
XLON |
00041567460TRLO0 |
| 21/08/2025 |
16:16:00.172 |
2517 |
225.00 |
XLON |
00041567459TRLO0 |
| 21/08/2025 |
16:16:00.161 |
912 |
225.00 |
BATE |
00041567457TRLO0 |
| 21/08/2025 |
16:16:00.161 |
3126 |
225.00 |
BATE |
00041567458TRLO0 |
| 21/08/2025 |
16:15:18.209 |
581 |
224.60 |
XLON |
00041567414TRLO0 |
| 21/08/2025 |
16:15:18.208 |
1142 |
224.60 |
BATE |
00041567413TRLO0 |
| 21/08/2025 |
16:15:18.208 |
67 |
224.60 |
CHIX |
00041567411TRLO0 |
| 21/08/2025 |
16:15:18.208 |
524 |
224.60 |
CHIX |
00041567412TRLO0 |
| 21/08/2025 |
16:15:06.482 |
1027 |
224.60 |
CHIX |
00041567360TRLO0 |
| 21/08/2025 |
16:15:06.478 |
171 |
224.80 |
XLON |
00041567359TRLO0 |
| 21/08/2025 |
16:15:06.215 |
11 |
224.80 |
XLON |
00041567358TRLO0 |
| 21/08/2025 |
16:15:06.180 |
777 |
224.80 |
XLON |
00041567357TRLO0 |
| 21/08/2025 |
16:15:06.062 |
1101 |
224.80 |
BATE |
00041567355TRLO0 |
| 21/08/2025 |
16:15:06.062 |
112 |
224.80 |
BATE |
00041567356TRLO0 |
| 21/08/2025 |
16:15:06.060 |
11 |
224.80 |
BATE |
00041567354TRLO0 |
| 21/08/2025 |
16:15:06.058 |
970 |
224.80 |
XLON |
00041567353TRLO0 |
| 21/08/2025 |
16:15:06.058 |
1037 |
224.80 |
CHIX |
00041567352TRLO0 |
| 21/08/2025 |
16:08:22.178 |
869 |
225.00 |
XLON |
00041566742TRLO0 |
| 21/08/2025 |
16:08:22.146 |
8 |
225.00 |
XLON |
00041566741TRLO0 |
| 21/08/2025 |
16:01:48.075 |
468 |
224.80 |
XLON |
00041566172TRLO0 |
| 21/08/2025 |
16:01:07.291 |
812 |
224.80 |
XLON |
00041566153TRLO0 |
| 21/08/2025 |
16:01:06.034 |
383 |
225.20 |
TRQX |
00041566152TRLO0 |
| 21/08/2025 |
16:01:05.978 |
3394 |
224.80 |
XLON |
00041566151TRLO0 |
| 21/08/2025 |
16:01:05.978 |
2505 |
224.80 |
BATE |
00041566150TRLO0 |
| 21/08/2025 |
16:01:05.977 |
43 |
224.80 |
BATE |
00041566149TRLO0 |
| 21/08/2025 |
15:54:31.974 |
1194 |
224.80 |
BATE |
00041565658TRLO0 |
| 21/08/2025 |
15:52:54.913 |
789 |
225.00 |
BATE |
00041565555TRLO0 |
| 21/08/2025 |
15:52:54.909 |
160 |
224.80 |
CHIX |
00041565554TRLO0 |
| 21/08/2025 |
15:52:42.030 |
6043 |
225.00 |
BATE |
00041565513TRLO0 |
| 21/08/2025 |
15:52:42.026 |
1366 |
225.00 |
XLON |
00041565512TRLO0 |
| 21/08/2025 |
15:52:42.026 |
374 |
225.00 |
XLON |
00041565511TRLO0 |
| 21/08/2025 |
15:52:42.026 |
950 |
225.00 |
XLON |
00041565510TRLO0 |
| 21/08/2025 |
15:52:42.026 |
1069 |
225.00 |
XLON |
00041565509TRLO0 |
| 21/08/2025 |
15:52:42.026 |
326 |
225.00 |
XLON |
00041565508TRLO0 |
| 21/08/2025 |
15:52:42.026 |
1000 |
225.00 |
XLON |
00041565507TRLO0 |
| 21/08/2025 |
15:52:42.026 |
327 |
225.00 |
XLON |
00041565506TRLO0 |
| 21/08/2025 |
15:52:42.026 |
525 |
225.00 |
XLON |
00041565505TRLO0 |
| 21/08/2025 |
15:52:42.026 |
126 |
225.00 |
XLON |
00041565504TRLO0 |
| 21/08/2025 |
15:52:42.019 |
752 |
224.60 |
XLON |
00041565503TRLO0 |
| 21/08/2025 |
15:52:42.005 |
2574 |
224.80 |
XLON |
00041565502TRLO0 |
| 21/08/2025 |
15:52:42.005 |
2708 |
224.80 |
BATE |
00041565499TRLO0 |
| 21/08/2025 |
15:52:42.005 |
1418 |
224.80 |
CHIX |
00041565498TRLO0 |
| 21/08/2025 |
15:52:42.005 |
342 |
224.80 |
TRQX |
00041565500TRLO0 |
| 21/08/2025 |
15:52:42.005 |
544 |
224.80 |
TRQX |
00041565501TRLO0 |
| 21/08/2025 |
15:49:29.523 |
479 |
225.00 |
BATE |
00041565161TRLO0 |
| 21/08/2025 |
15:49:29.484 |
1502 |
225.00 |
CHIX |
00041565160TRLO0 |
| 21/08/2025 |
15:49:29.467 |
2630 |
224.80 |
XLON |
00041565159TRLO0 |
| 21/08/2025 |
15:49:29.467 |
2887 |
224.80 |
BATE |
00041565157TRLO0 |
| 21/08/2025 |
15:49:29.467 |
1081 |
224.80 |
CHIX |
00041565156TRLO0 |
| 21/08/2025 |
15:49:29.467 |
893 |
224.80 |
TRQX |
00041565158TRLO0 |
| 21/08/2025 |
15:21:31.445 |
2740 |
224.80 |
XLON |
00041563255TRLO0 |
| 21/08/2025 |
15:21:31.445 |
2224 |
224.80 |
BATE |
00041563254TRLO0 |
| 21/08/2025 |
15:11:59.459 |
1361 |
224.80 |
BATE |
00041562646TRLO0 |
| 21/08/2025 |
15:11:59.459 |
374 |
224.80 |
CHIX |
00041562645TRLO0 |
| 21/08/2025 |
15:11:59.458 |
555 |
224.80 |
XLON |
00041562648TRLO0 |
| 21/08/2025 |
15:11:59.458 |
521 |
224.80 |
XLON |
00041562647TRLO0 |
| 21/08/2025 |
15:11:59.449 |
2454 |
225.00 |
XLON |
00041562644TRLO0 |
| 21/08/2025 |
15:11:59.449 |
3103 |
225.00 |
BATE |
00041562641TRLO0 |
| 21/08/2025 |
15:11:59.449 |
849 |
225.00 |
CHIX |
00041562642TRLO0 |
| 21/08/2025 |
15:11:59.449 |
260 |
224.80 |
CHIX |
00041562643TRLO0 |
| 21/08/2025 |
15:06:40.373 |
3129 |
225.20 |
XLON |
00041562131TRLO0 |
| 21/08/2025 |
15:06:40.373 |
750 |
225.20 |
BATE |
00041562129TRLO0 |
| 21/08/2025 |
15:06:40.373 |
1253 |
225.20 |
CHIX |
00041562130TRLO0 |
| 21/08/2025 |
15:06:18.012 |
483 |
225.40 |
BATE |
00041562106TRLO0 |
| 21/08/2025 |
15:05:20.006 |
463 |
225.40 |
BATE |
00041562067TRLO0 |
| 21/08/2025 |
15:02:03.112 |
250 |
225.40 |
BATE |
00041561845TRLO0 |
| 21/08/2025 |
15:02:03.112 |
2597 |
225.40 |
BATE |
00041561846TRLO0 |
| 21/08/2025 |
15:02:03.110 |
63 |
225.40 |
XLON |
00041561844TRLO0 |
| 21/08/2025 |
15:02:03.110 |
1291 |
225.40 |
XLON |
00041561843TRLO0 |
| 21/08/2025 |
15:02:03.110 |
89 |
225.40 |
XLON |
00041561842TRLO0 |
| 21/08/2025 |
15:02:03.110 |
369 |
225.40 |
XLON |
00041561841TRLO0 |
| 21/08/2025 |
15:02:03.110 |
396 |
225.40 |
XLON |
00041561840TRLO0 |
| 21/08/2025 |
15:02:03.110 |
667 |
225.20 |
XLON |
00041561839TRLO0 |
| 21/08/2025 |
15:02:03.110 |
634 |
225.20 |
XLON |
00041561838TRLO0 |
| 21/08/2025 |
15:02:03.108 |
420 |
225.20 |
TRQX |
00041561836TRLO0 |
| 21/08/2025 |
15:02:03.108 |
276 |
225.20 |
TRQX |
00041561837TRLO0 |
| 21/08/2025 |
15:02:03.039 |
77 |
225.20 |
BATE |
00041561819TRLO0 |
| 21/08/2025 |
15:02:03.036 |
1118 |
225.20 |
BATE |
00041561818TRLO0 |
| 21/08/2025 |
15:02:03.035 |
2174 |
225.20 |
XLON |
00041561817TRLO0 |
| 21/08/2025 |
15:02:03.035 |
1513 |
225.20 |
BATE |
00041561816TRLO0 |
| 21/08/2025 |
14:50:00.574 |
795 |
225.20 |
BATE |
00041561112TRLO0 |
| 21/08/2025 |
14:50:00.203 |
244 |
225.20 |
CHIX |
00041561104TRLO0 |
| 21/08/2025 |
14:50:00.203 |
781 |
225.20 |
CHIX |
00041561106TRLO0 |
| 21/08/2025 |
14:50:00.187 |
646 |
225.20 |
XLON |
00041561103TRLO0 |
| 21/08/2025 |
14:44:29.176 |
3032 |
225.00 |
XLON |
00041560257TRLO0 |
| 21/08/2025 |
14:44:29.176 |
3440 |
225.00 |
BATE |
00041560255TRLO0 |
| 21/08/2025 |
14:44:29.176 |
693 |
225.00 |
CHIX |
00041560256TRLO0 |
| 21/08/2025 |
14:44:12.742 |
1051 |
225.20 |
XLON |
00041560235TRLO0 |
| 21/08/2025 |
14:44:12.720 |
329 |
225.40 |
CHIX |
00041560232TRLO0 |
| 21/08/2025 |
14:44:12.720 |
60 |
225.40 |
CHIX |
00041560233TRLO0 |
| 21/08/2025 |
14:44:12.720 |
1986 |
225.40 |
CHIX |
00041560234TRLO0 |
| 21/08/2025 |
14:44:12.716 |
93 |
225.40 |
BATE |
00041560223TRLO0 |
| 21/08/2025 |
14:44:12.716 |
703 |
225.40 |
BATE |
00041560225TRLO0 |
| 21/08/2025 |
14:44:12.716 |
146 |
225.40 |
BATE |
00041560226TRLO0 |
| 21/08/2025 |
14:44:12.716 |
78 |
225.40 |
BATE |
00041560228TRLO0 |
| 21/08/2025 |
14:44:12.716 |
927 |
225.40 |
BATE |
00041560229TRLO0 |
| 21/08/2025 |
14:44:12.716 |
431 |
225.40 |
BATE |
00041560230TRLO0 |
| 21/08/2025 |
14:44:12.716 |
4796 |
225.40 |
BATE |
00041560231TRLO0 |
| 21/08/2025 |
14:44:12.704 |
2004 |
225.20 |
XLON |
00041560208TRLO0 |
| 21/08/2025 |
14:44:12.704 |
2581 |
225.20 |
BATE |
00041560207TRLO0 |
| 21/08/2025 |
14:44:12.704 |
659 |
225.20 |
CHIX |
00041560206TRLO0 |
| 21/08/2025 |
14:44:12.704 |
898 |
225.20 |
TRQX |
00041560209TRLO0 |
| 21/08/2025 |
14:35:15.794 |
625 |
225.40 |
BATE |
00041558974TRLO0 |
| 21/08/2025 |
14:35:15.794 |
2614 |
225.40 |
BATE |
00041558975TRLO0 |
| 21/08/2025 |
14:35:15.791 |
785 |
225.40 |
XLON |
00041558973TRLO0 |
| 21/08/2025 |
14:35:15.790 |
1279 |
225.40 |
XLON |
00041558972TRLO0 |
| 21/08/2025 |
14:35:15.790 |
783 |
225.40 |
XLON |
00041558971TRLO0 |
| 21/08/2025 |
14:35:15.754 |
1224 |
225.40 |
XLON |
00041558970TRLO0 |
| 21/08/2025 |
14:35:15.754 |
1625 |
225.40 |
XLON |
00041558969TRLO0 |
| 21/08/2025 |
14:35:15.753 |
756 |
225.40 |
XLON |
00041558968TRLO0 |
| 21/08/2025 |
14:35:15.753 |
414 |
225.40 |
XLON |
00041558967TRLO0 |
| 21/08/2025 |
14:35:15.753 |
1183 |
225.40 |
XLON |
00041558966TRLO0 |
| 21/08/2025 |
14:35:15.753 |
204 |
225.40 |
XLON |
00041558965TRLO0 |
| 21/08/2025 |
14:33:13.949 |
179 |
225.00 |
BATE |
00041558887TRLO0 |
| 21/08/2025 |
14:27:51.329 |
98 |
225.00 |
BATE |
00041558558TRLO0 |
| 21/08/2025 |
14:15:07.328 |
41 |
225.00 |
XLON |
00041558199TRLO0 |
| 21/08/2025 |
14:13:27.329 |
43 |
225.00 |
BATE |
00041558153TRLO0 |
| 21/08/2025 |
14:11:47.336 |
40 |
225.00 |
XLON |
00041558111TRLO0 |
| 21/08/2025 |
14:11:12.006 |
345 |
225.20 |
XLON |
00041558077TRLO0 |
| 21/08/2025 |
14:11:12.006 |
88 |
225.20 |
XLON |
00041558076TRLO0 |
| 21/08/2025 |
14:11:12.006 |
95 |
225.20 |
XLON |
00041558075TRLO0 |
| 21/08/2025 |
14:10:14.512 |
1756 |
225.20 |
XLON |
00041558050TRLO0 |
| 21/08/2025 |
14:10:14.512 |
3233 |
225.20 |
BATE |
00041558047TRLO0 |
| 21/08/2025 |
14:10:14.512 |
959 |
225.20 |
CHIX |
00041558048TRLO0 |
| 21/08/2025 |
14:10:14.512 |
635 |
225.20 |
TRQX |
00041558049TRLO0 |
| 21/08/2025 |
14:08:50.315 |
300 |
225.20 |
BATE |
00041558021TRLO0 |
| 21/08/2025 |
14:06:30.727 |
435 |
225.40 |
XLON |
00041557986TRLO0 |
| 21/08/2025 |
14:06:30.726 |
94 |
225.40 |
XLON |
00041557985TRLO0 |
| 21/08/2025 |
14:06:30.726 |
143 |
225.40 |
XLON |
00041557984TRLO0 |
| 21/08/2025 |
14:06:30.726 |
595 |
225.40 |
XLON |
00041557983TRLO0 |
| 21/08/2025 |
14:06:30.726 |
189 |
225.40 |
XLON |
00041557982TRLO0 |
| 21/08/2025 |
13:57:46.259 |
3002 |
225.20 |
BATE |
00041557744TRLO0 |
| 21/08/2025 |
13:57:46.259 |
667 |
225.20 |
CHIX |
00041557743TRLO0 |
| 21/08/2025 |
13:57:46.258 |
23 |
225.20 |
XLON |
00041557742TRLO0 |
| 21/08/2025 |
13:57:46.258 |
1582 |
225.20 |
XLON |
00041557741TRLO0 |
| 21/08/2025 |
13:53:50.198 |
697 |
225.20 |
BATE |
00041557623TRLO0 |
| 21/08/2025 |
13:53:48.010 |
3 |
225.40 |
BATE |
00041557620TRLO0 |
| 21/08/2025 |
13:53:48.010 |
462 |
225.40 |
BATE |
00041557621TRLO0 |
| 21/08/2025 |
13:51:52.009 |
697 |
225.40 |
BATE |
00041557588TRLO0 |
| 21/08/2025 |
13:48:35.142 |
1071 |
225.40 |
BATE |
00041557521TRLO0 |
| 21/08/2025 |
13:48:35.124 |
1105 |
225.40 |
BATE |
00041557520TRLO0 |
| 21/08/2025 |
13:47:39.897 |
29 |
225.20 |
XLON |
00041557501TRLO0 |
| 21/08/2025 |
13:41:20.900 |
668 |
225.40 |
CHIX |
00041557384TRLO0 |
| 21/08/2025 |
13:41:20.886 |
782 |
225.40 |
XLON |
00041557383TRLO0 |
| 21/08/2025 |
13:41:20.886 |
1362 |
225.60 |
BATE |
00041557379TRLO0 |
| 21/08/2025 |
13:41:20.886 |
1877 |
225.40 |
BATE |
00041557381TRLO0 |
| 21/08/2025 |
13:41:20.886 |
646 |
225.40 |
CHIX |
00041557380TRLO0 |
| 21/08/2025 |
13:41:20.886 |
709 |
225.40 |
TRQX |
00041557382TRLO0 |
| 21/08/2025 |
13:41:20.686 |
1351 |
225.60 |
BATE |
00041557378TRLO0 |
| 21/08/2025 |
13:41:20.485 |
1316 |
225.60 |
BATE |
00041557377TRLO0 |
| 21/08/2025 |
13:41:20.455 |
500 |
225.60 |
BATE |
00041557375TRLO0 |
| 21/08/2025 |
13:41:20.455 |
276 |
225.60 |
BATE |
00041557376TRLO0 |
| 21/08/2025 |
13:41:10.443 |
669 |
225.60 |
BATE |
00041557363TRLO0 |
| 21/08/2025 |
13:41:10.421 |
1484 |
225.60 |
XLON |
00041557361TRLO0 |
| 21/08/2025 |
13:41:10.421 |
3194 |
225.60 |
BATE |
00041557360TRLO0 |
| 21/08/2025 |
13:41:10.421 |
960 |
225.60 |
CHIX |
00041557359TRLO0 |
| 21/08/2025 |
13:41:10.421 |
1014 |
225.60 |
TRQX |
00041557362TRLO0 |
| 21/08/2025 |
13:40:35.088 |
54 |
225.60 |
BATE |
00041557340TRLO0 |
| 21/08/2025 |
13:40:35.088 |
425 |
225.60 |
BATE |
00041557341TRLO0 |
| 21/08/2025 |
13:33:33.649 |
646 |
225.40 |
XLON |
00041557171TRLO0 |
| 21/08/2025 |
13:33:33.252 |
43 |
225.40 |
XLON |
00041557170TRLO0 |
| 21/08/2025 |
13:32:32.011 |
770 |
225.60 |
XLON |
00041557138TRLO0 |
| 21/08/2025 |
13:30:12.547 |
459 |
225.40 |
BATE |
00041557071TRLO0 |
| 21/08/2025 |
13:30:11.476 |
464 |
225.60 |
XLON |
00041557069TRLO0 |
| 21/08/2025 |
13:30:11.390 |
815 |
225.60 |
CHIX |
00041557068TRLO0 |
| 21/08/2025 |
13:30:11.386 |
1086 |
225.60 |
XLON |
00041557067TRLO0 |
| 21/08/2025 |
13:30:11.386 |
72 |
225.60 |
XLON |
00041557066TRLO0 |
| 21/08/2025 |
13:30:11.386 |
158 |
225.60 |
XLON |
00041557065TRLO0 |
| 21/08/2025 |
13:29:53.489 |
392 |
225.40 |
CHIX |
00041557056TRLO0 |
| 21/08/2025 |
13:21:54.013 |
244 |
225.60 |
XLON |
00041556897TRLO0 |
| 21/08/2025 |
13:21:54.013 |
296 |
225.60 |
XLON |
00041556896TRLO0 |
| 21/08/2025 |
13:19:00.019 |
39 |
225.60 |
XLON |
00041556827TRLO0 |
| 21/08/2025 |
13:19:00.019 |
599 |
225.60 |
XLON |
00041556826TRLO0 |
| 21/08/2025 |
13:16:06.016 |
387 |
225.60 |
XLON |
00041556759TRLO0 |
| 21/08/2025 |
13:16:06.016 |
113 |
225.60 |
XLON |
00041556758TRLO0 |
| 21/08/2025 |
13:13:12.011 |
391 |
225.60 |
XLON |
00041556678TRLO0 |
| 21/08/2025 |
13:13:12.011 |
114 |
225.60 |
XLON |
00041556677TRLO0 |
| 21/08/2025 |
13:13:12.007 |
508 |
225.60 |
CHIX |
00041556676TRLO0 |
| 21/08/2025 |
13:10:18.012 |
557 |
225.60 |
XLON |
00041556528TRLO0 |
| 21/08/2025 |
13:02:34.004 |
257 |
225.60 |
CHIX |
00041556392TRLO0 |
| 21/08/2025 |
13:02:34.004 |
401 |
225.60 |
CHIX |
00041556393TRLO0 |
| 21/08/2025 |
13:00:53.087 |
2616 |
225.40 |
XLON |
00041556352TRLO0 |
| 21/08/2025 |
13:00:53.087 |
1554 |
225.40 |
BATE |
00041556351TRLO0 |
| 21/08/2025 |
13:00:53.087 |
630 |
225.40 |
CHIX |
00041556350TRLO0 |
| 21/08/2025 |
13:00:52.066 |
579 |
225.60 |
XLON |
00041556349TRLO0 |
| 21/08/2025 |
13:00:52.066 |
924 |
225.60 |
XLON |
00041556348TRLO0 |
| 21/08/2025 |
13:00:47.992 |
784 |
225.40 |
BATE |
00041556347TRLO0 |
| 21/08/2025 |
13:00:06.655 |
30 |
225.40 |
BATE |
00041556339TRLO0 |
| 21/08/2025 |
12:55:09.610 |
49 |
225.40 |
BATE |
00041556232TRLO0 |
| 21/08/2025 |
12:55:04.748 |
49 |
225.40 |
XLON |
00041556230TRLO0 |
| 21/08/2025 |
12:53:02.554 |
1030 |
225.20 |
XLON |
00041556214TRLO0 |
| 21/08/2025 |
12:53:02.554 |
1004 |
225.20 |
BATE |
00041556213TRLO0 |
| 21/08/2025 |
12:50:04.749 |
77 |
225.20 |
TRQX |
00041556139TRLO0 |
| 21/08/2025 |
12:48:24.749 |
64 |
225.20 |
BATE |
00041556113TRLO0 |
| 21/08/2025 |
12:47:34.711 |
1197 |
225.40 |
XLON |
00041556088TRLO0 |
| 21/08/2025 |
12:47:34.711 |
1420 |
225.40 |
BATE |
00041556086TRLO0 |
| 21/08/2025 |
12:47:34.711 |
614 |
225.40 |
CHIX |
00041556087TRLO0 |
| 21/08/2025 |
12:46:05.059 |
64 |
225.40 |
XLON |
00041556040TRLO0 |
| 21/08/2025 |
12:40:09.592 |
33 |
225.40 |
BATE |
00041555862TRLO0 |
| 21/08/2025 |
12:34:54.987 |
200 |
225.40 |
BATE |
00041555756TRLO0 |
| 21/08/2025 |
12:34:54.987 |
259 |
225.40 |
CHIX |
00041555755TRLO0 |
| 21/08/2025 |
12:34:54.986 |
98 |
225.40 |
BATE |
00041555754TRLO0 |
| 21/08/2025 |
12:34:12.485 |
1192 |
225.60 |
BATE |
00041555746TRLO0 |
| 21/08/2025 |
12:34:12.285 |
1184 |
225.60 |
BATE |
00041555745TRLO0 |
| 21/08/2025 |
12:34:12.135 |
540 |
225.60 |
BATE |
00041555744TRLO0 |
| 21/08/2025 |
12:34:12.134 |
215 |
225.60 |
BATE |
00041555743TRLO0 |
| 21/08/2025 |
12:34:05.630 |
968 |
225.60 |
BATE |
00041555741TRLO0 |
| 21/08/2025 |
12:34:05.477 |
486 |
225.60 |
XLON |
00041555740TRLO0 |
| 21/08/2025 |
12:34:05.477 |
700 |
225.60 |
XLON |
00041555739TRLO0 |
| 21/08/2025 |
12:34:05.477 |
465 |
225.60 |
XLON |
00041555738TRLO0 |
| 21/08/2025 |
12:34:05.477 |
1291 |
225.60 |
XLON |
00041555737TRLO0 |
| 21/08/2025 |
12:34:05.477 |
253 |
225.60 |
XLON |
00041555736TRLO0 |
| 21/08/2025 |
12:00:00.102 |
989 |
225.00 |
BATE |
00041555063TRLO0 |
| 21/08/2025 |
12:00:00.085 |
775 |
225.00 |
XLON |
00041555061TRLO0 |
| 21/08/2025 |
11:56:00.817 |
930 |
225.20 |
XLON |
00041554932TRLO0 |
| 21/08/2025 |
11:56:00.817 |
553 |
225.20 |
BATE |
00041554931TRLO0 |
| 21/08/2025 |
11:54:26.903 |
839 |
225.40 |
XLON |
00041554882TRLO0 |
| 21/08/2025 |
11:54:26.903 |
2587 |
225.40 |
BATE |
00041554880TRLO0 |
| 21/08/2025 |
11:54:26.903 |
460 |
225.40 |
CHIX |
00041554881TRLO0 |
| 21/08/2025 |
11:54:26.395 |
443 |
225.40 |
BATE |
00041554879TRLO0 |
| 21/08/2025 |
11:54:20.886 |
1096 |
225.80 |
BATE |
00041554872TRLO0 |
| 21/08/2025 |
11:54:20.718 |
1089 |
225.80 |
BATE |
00041554871TRLO0 |
| 21/08/2025 |
11:54:20.685 |
1099 |
225.80 |
BATE |
00041554870TRLO0 |
| 21/08/2025 |
11:54:20.485 |
1078 |
225.80 |
BATE |
00041554869TRLO0 |
| 21/08/2025 |
11:54:20.285 |
239 |
225.80 |
BATE |
00041554867TRLO0 |
| 21/08/2025 |
11:54:20.285 |
1206 |
225.80 |
BATE |
00041554868TRLO0 |
| 21/08/2025 |
11:54:20.244 |
1343 |
225.80 |
BATE |
00041554865TRLO0 |
| 21/08/2025 |
11:54:20.244 |
1306 |
225.80 |
BATE |
00041554866TRLO0 |
| 21/08/2025 |
11:49:26.396 |
263 |
225.60 |
XLON |
00041554756TRLO0 |
| 21/08/2025 |
11:49:26.395 |
468 |
225.60 |
XLON |
00041554755TRLO0 |
| 21/08/2025 |
11:47:18.586 |
733 |
225.60 |
TRQX |
00041554720TRLO0 |
| 21/08/2025 |
11:47:05.961 |
1036 |
225.60 |
XLON |
00041554709TRLO0 |
| 21/08/2025 |
11:47:05.961 |
1028 |
225.60 |
BATE |
00041554708TRLO0 |
| 21/08/2025 |
11:46:06.395 |
704 |
225.60 |
XLON |
00041554672TRLO0 |
| 21/08/2025 |
11:46:06.395 |
460 |
225.60 |
BATE |
00041554669TRLO0 |
| 21/08/2025 |
11:46:06.395 |
872 |
225.60 |
BATE |
00041554671TRLO0 |
| 21/08/2025 |
11:46:06.395 |
720 |
225.60 |
CHIX |
00041554670TRLO0 |
| 21/08/2025 |
11:41:43.074 |
49 |
225.40 |
BATE |
00041554520TRLO0 |
| 21/08/2025 |
11:40:03.075 |
10 |
225.40 |
BATE |
00041554485TRLO0 |
| 21/08/2025 |
11:35:41.804 |
811 |
225.40 |
XLON |
00041554393TRLO0 |
| 21/08/2025 |
11:35:33.665 |
1147 |
225.40 |
XLON |
00041554391TRLO0 |
| 21/08/2025 |
11:35:33.665 |
354 |
225.40 |
XLON |
00041554390TRLO0 |
| 21/08/2025 |
11:33:48.433 |
902 |
225.40 |
BATE |
00041554357TRLO0 |
| 21/08/2025 |
11:33:48.433 |
364 |
225.40 |
BATE |
00041554358TRLO0 |
| 21/08/2025 |
11:33:48.433 |
748 |
225.40 |
CHIX |
00041554359TRLO0 |
| 21/08/2025 |
11:33:43.276 |
612 |
225.60 |
XLON |
00041554349TRLO0 |
| 21/08/2025 |
11:33:43.076 |
1401 |
225.60 |
XLON |
00041554347TRLO0 |
| 21/08/2025 |
11:33:42.877 |
1359 |
225.60 |
XLON |
00041554345TRLO0 |
| 21/08/2025 |
11:33:42.689 |
1410 |
225.60 |
XLON |
00041554338TRLO0 |
| 21/08/2025 |
11:33:37.471 |
1267 |
225.40 |
BATE |
00041554331TRLO0 |
| 21/08/2025 |
11:33:37.471 |
933 |
225.40 |
CHIX |
00041554330TRLO0 |
| 21/08/2025 |
11:33:37.470 |
993 |
225.40 |
XLON |
00041554332TRLO0 |
| 21/08/2025 |
11:01:09.025 |
713 |
225.20 |
XLON |
00041553443TRLO0 |
| 21/08/2025 |
11:01:09.025 |
711 |
225.20 |
CHIX |
00041553442TRLO0 |
| 21/08/2025 |
11:01:09.024 |
911 |
225.20 |
BATE |
00041553441TRLO0 |
| 21/08/2025 |
11:00:36.341 |
27 |
225.20 |
BATE |
00041553421TRLO0 |
| 21/08/2025 |
10:59:55.012 |
533 |
225.20 |
XLON |
00041553397TRLO0 |
| 21/08/2025 |
10:59:55.012 |
663 |
225.20 |
BATE |
00041553396TRLO0 |
| 21/08/2025 |
10:59:22.219 |
650 |
225.40 |
XLON |
00041553351TRLO0 |
| 21/08/2025 |
10:59:22.219 |
912 |
225.40 |
BATE |
00041553349TRLO0 |
| 21/08/2025 |
10:59:22.219 |
626 |
225.40 |
TRQX |
00041553350TRLO0 |
| 21/08/2025 |
10:59:22.219 |
2 |
225.40 |
TRQX |
00041553352TRLO0 |
| 21/08/2025 |
10:58:22.062 |
743 |
225.20 |
XLON |
00041553327TRLO0 |
| 21/08/2025 |
10:58:22.062 |
950 |
225.20 |
BATE |
00041553325TRLO0 |
| 21/08/2025 |
10:58:22.062 |
690 |
225.20 |
CHIX |
00041553326TRLO0 |
| 21/08/2025 |
10:56:42.065 |
20 |
225.00 |
BATE |
00041553285TRLO0 |
| 21/08/2025 |
10:55:34.067 |
17 |
225.00 |
BATE |
00041553263TRLO0 |
| 21/08/2025 |
10:55:02.058 |
15 |
225.00 |
BATE |
00041553246TRLO0 |
| 21/08/2025 |
10:53:22.059 |
17 |
225.00 |
BATE |
00041553206TRLO0 |
| 21/08/2025 |
10:52:58.111 |
446 |
225.00 |
BATE |
00041553197TRLO0 |
| 21/08/2025 |
10:51:42.059 |
23 |
225.00 |
BATE |
00041553146TRLO0 |
| 21/08/2025 |
10:51:18.111 |
452 |
225.00 |
BATE |
00041553132TRLO0 |
| 21/08/2025 |
10:50:34.068 |
30 |
225.00 |
BATE |
00041553114TRLO0 |
| 21/08/2025 |
10:50:02.059 |
22 |
225.00 |
BATE |
00041553081TRLO0 |
| 21/08/2025 |
10:41:37.728 |
957 |
225.20 |
BATE |
00041552769TRLO0 |
| 21/08/2025 |
10:41:37.727 |
1139 |
225.20 |
XLON |
00041552770TRLO0 |
| 21/08/2025 |
10:35:26.773 |
978 |
225.20 |
BATE |
00041552595TRLO0 |
| 21/08/2025 |
10:35:26.773 |
924 |
225.20 |
CHIX |
00041552594TRLO0 |
| 21/08/2025 |
10:35:26.772 |
1153 |
225.20 |
XLON |
00041552596TRLO0 |
| 21/08/2025 |
10:30:26.560 |
16 |
225.20 |
BATE |
00041552444TRLO0 |
| 21/08/2025 |
10:29:39.476 |
1014 |
225.40 |
XLON |
00041552429TRLO0 |
| 21/08/2025 |
10:24:54.018 |
2426 |
225.60 |
BATE |
00041552268TRLO0 |
| 21/08/2025 |
10:24:54.017 |
686 |
225.60 |
BATE |
00041552267TRLO0 |
| 21/08/2025 |
10:24:54.008 |
1106 |
225.40 |
XLON |
00041552266TRLO0 |
| 21/08/2025 |
10:24:54.007 |
872 |
225.40 |
BATE |
00041552265TRLO0 |
| 21/08/2025 |
10:19:20.637 |
1698 |
225.60 |
BATE |
00041552160TRLO0 |
| 21/08/2025 |
10:19:20.623 |
1317 |
225.60 |
XLON |
00041552158TRLO0 |
| 21/08/2025 |
10:19:20.623 |
884 |
225.60 |
BATE |
00041552157TRLO0 |
| 21/08/2025 |
10:19:20.623 |
1070 |
225.60 |
CHIX |
00041552156TRLO0 |
| 21/08/2025 |
10:19:20.623 |
862 |
225.60 |
TRQX |
00041552159TRLO0 |
| 21/08/2025 |
10:18:25.988 |
184 |
225.80 |
XLON |
00041552146TRLO0 |
| 21/08/2025 |
10:18:25.988 |
762 |
225.80 |
XLON |
00041552145TRLO0 |
| 21/08/2025 |
10:18:25.959 |
242 |
225.80 |
XLON |
00041552144TRLO0 |
| 21/08/2025 |
10:18:25.959 |
436 |
225.80 |
XLON |
00041552143TRLO0 |
| 21/08/2025 |
09:59:57.006 |
822 |
225.40 |
XLON |
00041551610TRLO0 |
| 21/08/2025 |
09:59:57.006 |
526 |
225.40 |
BATE |
00041551608TRLO0 |
| 21/08/2025 |
09:59:57.006 |
56 |
225.40 |
CHIX |
00041551609TRLO0 |
| 21/08/2025 |
09:59:50.522 |
1313 |
225.80 |
BATE |
00041551606TRLO0 |
| 21/08/2025 |
09:59:50.484 |
1362 |
225.80 |
BATE |
00041551605TRLO0 |
| 21/08/2025 |
09:59:50.442 |
1042 |
225.80 |
BATE |
00041551604TRLO0 |
| 21/08/2025 |
09:59:50.412 |
2347 |
225.80 |
BATE |
00041551603TRLO0 |
| 21/08/2025 |
09:59:50.376 |
610 |
225.80 |
BATE |
00041551601TRLO0 |
| 21/08/2025 |
09:59:50.376 |
738 |
225.80 |
BATE |
00041551602TRLO0 |
| 21/08/2025 |
09:59:50.374 |
929 |
225.60 |
XLON |
00041551600TRLO0 |
| 21/08/2025 |
09:59:50.374 |
684 |
225.60 |
BATE |
00041551599TRLO0 |
| 21/08/2025 |
09:59:50.374 |
1119 |
225.60 |
CHIX |
00041551598TRLO0 |
| 21/08/2025 |
09:59:50.373 |
190 |
225.60 |
BATE |
00041551597TRLO0 |
| 21/08/2025 |
09:58:58.197 |
23 |
225.60 |
XLON |
00041551569TRLO0 |
| 21/08/2025 |
09:58:58.197 |
1326 |
225.60 |
XLON |
00041551568TRLO0 |
| 21/08/2025 |
09:49:56.617 |
683 |
225.60 |
XLON |
00041551315TRLO0 |
| 21/08/2025 |
09:49:56.616 |
416 |
225.60 |
XLON |
00041551314TRLO0 |
| 21/08/2025 |
09:49:56.616 |
270 |
225.60 |
XLON |
00041551313TRLO0 |
| 21/08/2025 |
09:49:56.616 |
537 |
225.60 |
XLON |
00041551312TRLO0 |
| 21/08/2025 |
09:49:56.616 |
394 |
225.60 |
XLON |
00041551311TRLO0 |
| 21/08/2025 |
09:49:56.616 |
52 |
225.60 |
XLON |
00041551310TRLO0 |
| 21/08/2025 |
09:49:56.616 |
135 |
225.60 |
XLON |
00041551309TRLO0 |
| 21/08/2025 |
09:49:56.596 |
1054 |
225.40 |
XLON |
00041551308TRLO0 |
| 21/08/2025 |
09:49:56.596 |
808 |
225.40 |
BATE |
00041551307TRLO0 |
| 21/08/2025 |
09:49:56.596 |
685 |
225.40 |
CHIX |
00041551306TRLO0 |
| 21/08/2025 |
09:30:03.962 |
732 |
225.20 |
XLON |
00041550672TRLO0 |
| 21/08/2025 |
09:30:03.962 |
54 |
225.20 |
XLON |
00041550671TRLO0 |
| 21/08/2025 |
09:29:28.673 |
1056 |
225.20 |
XLON |
00041550646TRLO0 |
| 21/08/2025 |
09:29:28.673 |
786 |
225.20 |
BATE |
00041550645TRLO0 |
| 21/08/2025 |
09:29:16.433 |
691 |
225.40 |
CHIX |
00041550633TRLO0 |
| 21/08/2025 |
09:29:16.422 |
113 |
225.60 |
XLON |
00041550632TRLO0 |
| 21/08/2025 |
09:29:16.422 |
39 |
225.60 |
XLON |
00041550631TRLO0 |
| 21/08/2025 |
09:29:16.422 |
34 |
225.60 |
XLON |
00041550630TRLO0 |
| 21/08/2025 |
09:29:16.422 |
645 |
225.60 |
XLON |
00041550629TRLO0 |
| 21/08/2025 |
09:29:16.422 |
188 |
225.60 |
XLON |
00041550628TRLO0 |
| 21/08/2025 |
09:29:16.418 |
845 |
225.40 |
TRQX |
00041550627TRLO0 |
| 21/08/2025 |
09:29:16.417 |
854 |
225.40 |
CHIX |
00041550626TRLO0 |
| 21/08/2025 |
09:29:05.196 |
1945 |
225.60 |
BATE |
00041550617TRLO0 |
| 21/08/2025 |
09:29:05.193 |
1898 |
225.60 |
XLON |
00041550616TRLO0 |
| 21/08/2025 |
09:27:18.258 |
369 |
225.60 |
BATE |
00041550579TRLO0 |
| 21/08/2025 |
09:27:18.258 |
284 |
225.60 |
BATE |
00041550580TRLO0 |
| 21/08/2025 |
09:27:18.256 |
655 |
225.60 |
XLON |
00041550578TRLO0 |
| 21/08/2025 |
09:03:59.939 |
777 |
225.20 |
XLON |
00041549893TRLO0 |
| 21/08/2025 |
09:03:59.939 |
822 |
225.20 |
BATE |
00041549892TRLO0 |
| 21/08/2025 |
09:03:58.911 |
1107 |
225.40 |
XLON |
00041549891TRLO0 |
| 21/08/2025 |
09:03:58.911 |
1170 |
225.40 |
BATE |
00041549890TRLO0 |
| 21/08/2025 |
09:03:58.911 |
917 |
225.40 |
CHIX |
00041549889TRLO0 |
| 21/08/2025 |
08:56:50.847 |
826 |
225.60 |
BATE |
00041549623TRLO0 |
| 21/08/2025 |
08:56:50.723 |
883 |
225.80 |
BATE |
00041549622TRLO0 |
| 21/08/2025 |
08:54:59.417 |
84 |
225.80 |
BATE |
00041549585TRLO0 |
| 21/08/2025 |
08:54:15.191 |
830 |
225.80 |
XLON |
00041549556TRLO0 |
| 21/08/2025 |
08:54:15.191 |
801 |
225.80 |
BATE |
00041549555TRLO0 |
| 21/08/2025 |
08:50:16.367 |
623 |
226.00 |
XLON |
00041549463TRLO0 |
| 21/08/2025 |
08:50:16.367 |
1159 |
226.00 |
BATE |
00041549462TRLO0 |
| 21/08/2025 |
08:50:16.367 |
509 |
226.00 |
CHIX |
00041549461TRLO0 |
| 21/08/2025 |
08:49:07.568 |
72 |
226.00 |
BATE |
00041549396TRLO0 |
| 21/08/2025 |
08:47:49.910 |
1036 |
226.20 |
BATE |
00041549344TRLO0 |
| 21/08/2025 |
08:47:38.650 |
706 |
226.20 |
XLON |
00041549334TRLO0 |
| 21/08/2025 |
08:45:14.606 |
721 |
226.40 |
XLON |
00041549270TRLO0 |
| 21/08/2025 |
08:45:14.606 |
1084 |
226.40 |
BATE |
00041549269TRLO0 |
| 21/08/2025 |
08:42:15.646 |
724 |
226.40 |
XLON |
00041549201TRLO0 |
| 21/08/2025 |
08:42:05.934 |
901 |
226.40 |
TRQX |
00041549193TRLO0 |
| 21/08/2025 |
08:42:02.085 |
721 |
226.60 |
BATE |
00041549191TRLO0 |
| 21/08/2025 |
08:42:01.883 |
721 |
226.60 |
BATE |
00041549190TRLO0 |
| 21/08/2025 |
08:42:01.686 |
724 |
226.60 |
BATE |
00041549189TRLO0 |
| 21/08/2025 |
08:42:01.486 |
723 |
226.60 |
BATE |
00041549188TRLO0 |
| 21/08/2025 |
08:42:01.285 |
731 |
226.60 |
BATE |
00041549187TRLO0 |
| 21/08/2025 |
08:42:01.102 |
710 |
226.60 |
BATE |
00041549186TRLO0 |
| 21/08/2025 |
08:42:00.885 |
840 |
226.60 |
BATE |
00041549183TRLO0 |
| 21/08/2025 |
08:42:00.885 |
548 |
226.60 |
BATE |
00041549184TRLO0 |
| 21/08/2025 |
08:41:50.973 |
516 |
226.40 |
CHIX |
00041549181TRLO0 |
| 21/08/2025 |
08:41:50.236 |
1838 |
226.60 |
XLON |
00041549177TRLO0 |
| 21/08/2025 |
08:41:11.796 |
111 |
226.80 |
XLON |
00041549140TRLO0 |
| 21/08/2025 |
08:41:11.796 |
777 |
226.80 |
XLON |
00041549139TRLO0 |
| 21/08/2025 |
08:41:11.773 |
510 |
226.80 |
XLON |
00041549138TRLO0 |
| 21/08/2025 |
08:41:11.773 |
309 |
226.80 |
XLON |
00041549137TRLO0 |
| 21/08/2025 |
08:41:11.773 |
458 |
226.80 |
XLON |
00041549136TRLO0 |
| 21/08/2025 |
08:41:11.773 |
240 |
226.80 |
XLON |
00041549135TRLO0 |
| 21/08/2025 |
08:41:11.773 |
777 |
226.60 |
XLON |
00041549134TRLO0 |
| 21/08/2025 |
08:41:11.761 |
766 |
226.40 |
XLON |
00041549133TRLO0 |
| 21/08/2025 |
08:41:11.761 |
966 |
226.40 |
BATE |
00041549132TRLO0 |
| 21/08/2025 |
08:41:11.761 |
714 |
226.40 |
CHIX |
00041549131TRLO0 |
| 21/08/2025 |
08:40:54.994 |
542 |
226.80 |
XLON |
00041549119TRLO0 |
| 21/08/2025 |
08:40:54.994 |
458 |
226.80 |
XLON |
00041549118TRLO0 |
| 21/08/2025 |
08:40:54.994 |
131 |
226.80 |
XLON |
00041549117TRLO0 |
| 21/08/2025 |
08:40:54.976 |
775 |
226.60 |
XLON |
00041549106TRLO0 |
| 21/08/2025 |
08:40:54.976 |
970 |
226.60 |
BATE |
00041549105TRLO0 |
| 21/08/2025 |
08:40:54.976 |
970 |
226.60 |
CHIX |
00041549104TRLO0 |
| 21/08/2025 |
08:30:07.019 |
538 |
226.00 |
BATE |
00041548660TRLO0 |
| 21/08/2025 |
08:11:23.021 |
112 |
226.00 |
BATE |
00041548080TRLO0 |
| 21/08/2025 |
08:11:23.021 |
677 |
226.00 |
BATE |
00041548081TRLO0 |
| 21/08/2025 |
08:11:15.169 |
367 |
226.00 |
BATE |
00041548077TRLO0 |
| 21/08/2025 |
08:11:15.169 |
833 |
226.00 |
BATE |
00041548078TRLO0 |
| 21/08/2025 |
08:10:48.828 |
761 |
226.00 |
XLON |
00041548042TRLO0 |
| 21/08/2025 |
08:10:40.006 |
761 |
226.20 |
XLON |
00041548036TRLO0 |
| 21/08/2025 |
08:10:40.006 |
545 |
226.20 |
CHIX |
00041548035TRLO0 |
| 21/08/2025 |
08:08:00.773 |
849 |
226.00 |
XLON |
00041547939TRLO0 |
| 21/08/2025 |
08:08:00.773 |
1054 |
226.00 |
BATE |
00041547938TRLO0 |
| 21/08/2025 |
08:06:50.362 |
637 |
226.40 |
BATE |
00041547878TRLO0 |
| 21/08/2025 |
08:06:50.349 |
606 |
226.00 |
XLON |
00041547876TRLO0 |
| 21/08/2025 |
08:06:50.349 |
932 |
226.00 |
BATE |
00041547877TRLO0 |
| 21/08/2025 |
08:05:24.283 |
504 |
226.20 |
CHIX |
00041547820TRLO0 |
| 21/08/2025 |
08:01:23.647 |
678 |
225.00 |
XLON |
00041547643TRLO0 |
| 21/08/2025 |
08:01:23.646 |
971 |
225.20 |
XLON |
00041547640TRLO0 |
| 21/08/2025 |
08:01:23.646 |
366 |
225.20 |
TRQX |
00041547641TRLO0 |
| 21/08/2025 |
08:01:23.646 |
542 |
225.20 |
TRQX |
00041547642TRLO0 |
| 21/08/2025 |
08:01:23.489 |
1224 |
226.00 |
BATE |
00041547638TRLO0 |
| 21/08/2025 |
08:01:23.489 |
858 |
225.80 |
BATE |
00041547639TRLO0 |
| 21/08/2025 |
08:01:23.489 |
979 |
226.00 |
CHIX |
00041547637TRLO0 |
