Serco Group PLC
14 August 2026
14 August 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 11 August 2026, it has purchased the following number of its ordinary shares of 2 pence each ("Ordinary Shares") through RBC Europe Limited.
|
Date of purchase: |
Number of Ordinary Shares purchased: |
Average price paid per Share (pence): |
Lowest price paid per Share (pence): |
Highest price paid per Share (pence): |
|
11-Aug-2026 |
258,632 |
266.2953 |
264.0000 |
268.4000 |
|
12-Aug-2026 |
- |
- |
- |
- |
|
13-Aug-2026 |
257,243 |
276.3238 |
272.8000 |
278.8000 |
|
14-Aug-2026 |
290,000 |
269.7233 |
267.2000 |
274.8000 |
Following the above transactions, the Company will have 973,489,674 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 29,256,340.
The total number of voting rights in the Company, excluding treasury shares as at 14 August 2026 is 973,489,674. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Since the announcement of the Programme on 11 August 2026, the Company has purchased a total of 805,875 Ordinary Shares, which are held in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:
Transactions by venue:
|
Platform |
Daily total volume (shares) |
Daily weighted average price of shares acquired (GBp) |
|
AQXE |
4,420 |
278.0000 |
|
BATE |
66,517 |
271.5000 |
|
CHIX |
670,727 |
270.3314 |
|
TRQX |
19,044 |
271.6276 |
|
XLON |
45,167 |
273.5480 |
Individual transactions:
|
Date |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
11-Aug-2026 |
08:54:11 |
597 |
264.6000 |
CHIX |
00342523358TRLO0 |
|
11-Aug-2026 |
09:00:22 |
673 |
264.8000 |
CHIX |
00342524153TRLO0 |
|
11-Aug-2026 |
09:00:22 |
587 |
264.8000 |
CHIX |
00342524154TRLO0 |
|
11-Aug-2026 |
09:00:22 |
599 |
264.8000 |
CHIX |
00342524155TRLO0 |
|
11-Aug-2026 |
09:00:22 |
612 |
264.8000 |
CHIX |
00342524156TRLO0 |
|
11-Aug-2026 |
09:00:45 |
440 |
264.4000 |
CHIX |
00342524219TRLO0 |
|
11-Aug-2026 |
09:00:51 |
45 |
264.4000 |
CHIX |
00342524233TRLO0 |
|
11-Aug-2026 |
09:08:08 |
601 |
265.0000 |
CHIX |
00342525012TRLO0 |
|
11-Aug-2026 |
09:10:05 |
567 |
265.0000 |
CHIX |
00342525295TRLO0 |
|
11-Aug-2026 |
09:10:05 |
607 |
265.0000 |
BATE |
00342525296TRLO0 |
|
11-Aug-2026 |
09:10:05 |
615 |
265.0000 |
CHIX |
00342525297TRLO0 |
|
11-Aug-2026 |
09:15:15 |
1,858 |
264.8000 |
CHIX |
00342525893TRLO0 |
|
11-Aug-2026 |
09:16:15 |
861 |
266.0000 |
CHIX |
00342526007TRLO0 |
|
11-Aug-2026 |
09:16:15 |
731 |
266.0000 |
CHIX |
00342526008TRLO0 |
|
11-Aug-2026 |
09:16:43 |
1,738 |
265.8000 |
CHIX |
00342526055TRLO0 |
|
11-Aug-2026 |
09:20:15 |
910 |
265.8000 |
CHIX |
00342526457TRLO0 |
|
11-Aug-2026 |
09:24:58 |
768 |
266.0000 |
CHIX |
00342526896TRLO0 |
|
11-Aug-2026 |
09:24:58 |
166 |
266.0000 |
CHIX |
00342526897TRLO0 |
|
11-Aug-2026 |
09:24:58 |
613 |
266.0000 |
CHIX |
00342526898TRLO0 |
|
11-Aug-2026 |
09:28:24 |
658 |
266.6000 |
CHIX |
00342527199TRLO0 |
|
11-Aug-2026 |
09:28:56 |
601 |
266.8000 |
CHIX |
00342527235TRLO0 |
|
11-Aug-2026 |
09:30:09 |
1,162 |
266.8000 |
CHIX |
00342527379TRLO0 |
|
11-Aug-2026 |
09:33:13 |
692 |
266.4000 |
CHIX |
00342527677TRLO0 |
|
11-Aug-2026 |
09:39:20 |
611 |
266.4000 |
CHIX |
00342528343TRLO0 |
|
11-Aug-2026 |
09:43:39 |
620 |
266.4000 |
CHIX |
00342528811TRLO0 |
|
11-Aug-2026 |
09:43:44 |
445 |
266.4000 |
CHIX |
00342528822TRLO0 |
|
11-Aug-2026 |
09:43:44 |
599 |
266.4000 |
BATE |
00342528823TRLO0 |
|
11-Aug-2026 |
09:43:49 |
1,246 |
266.2000 |
CHIX |
00342528831TRLO0 |
|
11-Aug-2026 |
09:43:49 |
596 |
266.2000 |
CHIX |
00342528832TRLO0 |
|
11-Aug-2026 |
09:43:49 |
1,472 |
266.2000 |
CHIX |
00342528833TRLO0 |
|
11-Aug-2026 |
09:54:06 |
2,301 |
266.6000 |
CHIX |
00342529784TRLO0 |
|
11-Aug-2026 |
09:55:09 |
645 |
266.6000 |
CHIX |
00342529878TRLO0 |
|
11-Aug-2026 |
09:55:09 |
802 |
266.4000 |
CHIX |
00342529879TRLO0 |
|
11-Aug-2026 |
09:56:46 |
252 |
266.2000 |
CHIX |
00342530053TRLO0 |
|
11-Aug-2026 |
09:56:46 |
1,260 |
266.2000 |
XLON |
00342530054TRLO0 |
|
11-Aug-2026 |
09:56:46 |
650 |
266.2000 |
CHIX |
00342530052TRLO0 |
|
11-Aug-2026 |
09:59:10 |
3,024 |
266.2000 |
XLON |
00342530321TRLO0 |
|
11-Aug-2026 |
09:59:10 |
22 |
266.4000 |
CHIX |
00342530320TRLO0 |
|
11-Aug-2026 |
09:59:33 |
477 |
266.4000 |
CHIX |
00342530365TRLO0 |
|
11-Aug-2026 |
09:59:33 |
108 |
266.4000 |
CHIX |
00342530366TRLO0 |
|
11-Aug-2026 |
10:00:05 |
2 |
266.2000 |
CHIX |
00342530438TRLO0 |
|
11-Aug-2026 |
10:00:05 |
652 |
266.2000 |
CHIX |
00342530439TRLO0 |
|
11-Aug-2026 |
10:03:14 |
650 |
265.8000 |
CHIX |
00342530796TRLO0 |
|
11-Aug-2026 |
10:15:35 |
589 |
265.8000 |
CHIX |
00342532100TRLO0 |
|
11-Aug-2026 |
10:15:35 |
597 |
265.8000 |
BATE |
00342532101TRLO0 |
|
11-Aug-2026 |
10:15:35 |
573 |
265.8000 |
CHIX |
00342532102TRLO0 |
|
11-Aug-2026 |
10:15:35 |
568 |
265.8000 |
CHIX |
00342532103TRLO0 |
|
11-Aug-2026 |
10:15:35 |
593 |
265.8000 |
CHIX |
00342532104TRLO0 |
|
11-Aug-2026 |
10:15:38 |
2,109 |
265.6000 |
CHIX |
00342532108TRLO0 |
|
11-Aug-2026 |
10:16:31 |
226 |
265.4000 |
CHIX |
00342532230TRLO0 |
|
11-Aug-2026 |
10:17:13 |
264 |
265.4000 |
CHIX |
00342532302TRLO0 |
|
11-Aug-2026 |
10:17:24 |
84 |
265.4000 |
CHIX |
00342532329TRLO0 |
|
11-Aug-2026 |
10:24:09 |
651 |
265.6000 |
CHIX |
00342533058TRLO0 |
|
11-Aug-2026 |
10:24:09 |
589 |
265.6000 |
CHIX |
00342533059TRLO0 |
|
11-Aug-2026 |
10:24:09 |
601 |
265.6000 |
CHIX |
00342533060TRLO0 |
|
11-Aug-2026 |
10:24:09 |
607 |
265.6000 |
CHIX |
00342533061TRLO0 |
|
11-Aug-2026 |
10:24:53 |
611 |
265.6000 |
CHIX |
00342533157TRLO0 |
|
11-Aug-2026 |
10:35:58 |
585 |
265.4000 |
CHIX |
00342534406TRLO0 |
|
11-Aug-2026 |
10:35:58 |
579 |
265.4000 |
CHIX |
00342534407TRLO0 |
|
11-Aug-2026 |
10:35:58 |
609 |
265.4000 |
CHIX |
00342534408TRLO0 |
|
11-Aug-2026 |
10:35:58 |
612 |
265.4000 |
CHIX |
00342534409TRLO0 |
|
11-Aug-2026 |
10:35:58 |
598 |
265.4000 |
TRQX |
00342534410TRLO0 |
|
11-Aug-2026 |
10:36:01 |
675 |
265.2000 |
CHIX |
00342534414TRLO0 |
|
11-Aug-2026 |
10:41:16 |
625 |
265.0000 |
BATE |
00342535002TRLO0 |
|
11-Aug-2026 |
10:41:16 |
572 |
265.0000 |
TRQX |
00342535003TRLO0 |
|
11-Aug-2026 |
10:44:54 |
3 |
265.0000 |
CHIX |
00342535388TRLO0 |
|
11-Aug-2026 |
10:44:54 |
613 |
265.0000 |
CHIX |
00342535389TRLO0 |
|
11-Aug-2026 |
10:44:54 |
603 |
265.0000 |
CHIX |
00342535390TRLO0 |
|
11-Aug-2026 |
10:49:30 |
180 |
264.8000 |
CHIX |
00342535882TRLO0 |
|
11-Aug-2026 |
10:49:37 |
1,403 |
264.8000 |
CHIX |
00342535900TRLO0 |
|
11-Aug-2026 |
10:58:56 |
586 |
264.8000 |
CHIX |
00342536886TRLO0 |
|
11-Aug-2026 |
10:58:57 |
1,115 |
264.8000 |
CHIX |
00342536902TRLO0 |
|
11-Aug-2026 |
11:06:30 |
598 |
264.8000 |
CHIX |
00342537703TRLO0 |
|
11-Aug-2026 |
11:06:30 |
583 |
264.8000 |
CHIX |
00342537704TRLO0 |
|
11-Aug-2026 |
11:09:01 |
583 |
264.8000 |
CHIX |
00342537915TRLO0 |
|
11-Aug-2026 |
11:09:01 |
610 |
264.8000 |
CHIX |
00342537916TRLO0 |
|
11-Aug-2026 |
11:10:50 |
891 |
264.6000 |
CHIX |
00342538156TRLO0 |
|
11-Aug-2026 |
11:10:50 |
1,485 |
264.6000 |
CHIX |
00342538157TRLO0 |
|
11-Aug-2026 |
11:14:27 |
995 |
264.6000 |
XLON |
00342538515TRLO0 |
|
11-Aug-2026 |
11:14:27 |
183 |
264.6000 |
CHIX |
00342538516TRLO0 |
|
11-Aug-2026 |
11:14:54 |
1,597 |
264.4000 |
CHIX |
00342538546TRLO0 |
|
11-Aug-2026 |
11:32:19 |
571 |
264.8000 |
CHIX |
00342540447TRLO0 |
|
11-Aug-2026 |
11:32:19 |
376 |
264.8000 |
CHIX |
00342540448TRLO0 |
|
11-Aug-2026 |
11:32:19 |
256 |
264.8000 |
CHIX |
00342540449TRLO0 |
|
11-Aug-2026 |
11:32:19 |
605 |
264.8000 |
CHIX |
00342540450TRLO0 |
|
11-Aug-2026 |
11:32:19 |
1,182 |
264.8000 |
CHIX |
00342540451TRLO0 |
|
11-Aug-2026 |
11:40:02 |
643 |
265.0000 |
CHIX |
00342541174TRLO0 |
|
11-Aug-2026 |
11:48:18 |
1,214 |
265.0000 |
CHIX |
00342542048TRLO0 |
|
11-Aug-2026 |
11:48:18 |
588 |
265.0000 |
CHIX |
00342542049TRLO0 |
|
11-Aug-2026 |
11:48:18 |
1,194 |
265.0000 |
CHIX |
00342542050TRLO0 |
|
11-Aug-2026 |
11:48:18 |
1,186 |
265.0000 |
CHIX |
00342542051TRLO0 |
|
11-Aug-2026 |
11:49:10 |
611 |
265.0000 |
CHIX |
00342542118TRLO0 |
|
11-Aug-2026 |
11:49:10 |
1,172 |
265.0000 |
BATE |
00342542119TRLO0 |
|
11-Aug-2026 |
11:53:51 |
634 |
264.8000 |
CHIX |
00342542650TRLO0 |
|
11-Aug-2026 |
11:53:51 |
588 |
264.8000 |
CHIX |
00342542651TRLO0 |
|
11-Aug-2026 |
12:00:32 |
1,180 |
264.8000 |
CHIX |
00342543468TRLO0 |
|
11-Aug-2026 |
12:02:58 |
116 |
264.8000 |
CHIX |
00342544120TRLO0 |
|
11-Aug-2026 |
12:02:58 |
205 |
264.8000 |
CHIX |
00342544121TRLO0 |
|
11-Aug-2026 |
12:03:47 |
616 |
264.8000 |
CHIX |
00342544489TRLO0 |
|
11-Aug-2026 |
12:14:05 |
584 |
264.6000 |
BATE |
00342545772TRLO0 |
|
11-Aug-2026 |
12:14:05 |
619 |
264.6000 |
CHIX |
00342545773TRLO0 |
|
11-Aug-2026 |
12:14:05 |
759 |
264.6000 |
CHIX |
00342545774TRLO0 |
|
11-Aug-2026 |
12:14:05 |
593 |
264.6000 |
CHIX |
00342545775TRLO0 |
|
11-Aug-2026 |
12:14:05 |
614 |
264.6000 |
CHIX |
00342545776TRLO0 |
|
11-Aug-2026 |
12:21:38 |
599 |
264.4000 |
BATE |
00342546607TRLO0 |
|
11-Aug-2026 |
12:21:38 |
1,511 |
264.4000 |
CHIX |
00342546608TRLO0 |
|
11-Aug-2026 |
12:21:38 |
587 |
264.4000 |
CHIX |
00342546609TRLO0 |
|
11-Aug-2026 |
12:21:49 |
152 |
264.6000 |
CHIX |
00342546626TRLO0 |
|
11-Aug-2026 |
12:21:49 |
453 |
264.6000 |
CHIX |
00342546629TRLO0 |
|
11-Aug-2026 |
12:27:29 |
688 |
264.4000 |
CHIX |
00342547152TRLO0 |
|
11-Aug-2026 |
12:32:57 |
43 |
264.4000 |
BATE |
00342547658TRLO0 |
|
11-Aug-2026 |
12:35:32 |
557 |
264.4000 |
BATE |
00342547937TRLO0 |
|
11-Aug-2026 |
12:35:32 |
264 |
264.4000 |
BATE |
00342547938TRLO0 |
|
11-Aug-2026 |
12:35:36 |
1,241 |
264.4000 |
CHIX |
00342547949TRLO0 |
|
11-Aug-2026 |
12:35:36 |
611 |
264.4000 |
XLON |
00342547950TRLO0 |
|
11-Aug-2026 |
12:35:36 |
569 |
264.4000 |
XLON |
00342547951TRLO0 |
|
11-Aug-2026 |
12:42:18 |
607 |
264.4000 |
CHIX |
00342548690TRLO0 |
|
11-Aug-2026 |
12:42:18 |
342 |
264.4000 |
BATE |
00342548691TRLO0 |
|
11-Aug-2026 |
12:42:18 |
630 |
264.4000 |
CHIX |
00342548692TRLO0 |
|
11-Aug-2026 |
12:42:18 |
615 |
264.4000 |
CHIX |
00342548693TRLO0 |
|
11-Aug-2026 |
12:42:18 |
588 |
264.4000 |
TRQX |
00342548694TRLO0 |
|
11-Aug-2026 |
12:43:40 |
689 |
264.0000 |
CHIX |
00342548868TRLO0 |
|
11-Aug-2026 |
13:00:50 |
689 |
264.8000 |
CHIX |
00342550836TRLO0 |
|
11-Aug-2026 |
13:00:50 |
1,790 |
264.8000 |
BATE |
00342550837TRLO0 |
|
11-Aug-2026 |
13:00:50 |
1,781 |
264.8000 |
CHIX |
00342550838TRLO0 |
|
11-Aug-2026 |
13:00:50 |
1,178 |
264.8000 |
CHIX |
00342550839TRLO0 |
|
11-Aug-2026 |
13:00:50 |
639 |
264.6000 |
CHIX |
00342550840TRLO0 |
|
11-Aug-2026 |
13:01:11 |
535 |
264.4000 |
CHIX |
00342550869TRLO0 |
|
11-Aug-2026 |
13:01:11 |
48 |
264.4000 |
CHIX |
00342550870TRLO0 |
|
11-Aug-2026 |
13:07:04 |
374 |
264.2000 |
CHIX |
00342551573TRLO0 |
|
11-Aug-2026 |
13:10:53 |
587 |
264.6000 |
CHIX |
00342552044TRLO0 |
|
11-Aug-2026 |
13:17:54 |
2 |
264.8000 |
CHIX |
00342552720TRLO0 |
|
11-Aug-2026 |
13:23:16 |
1,181 |
264.8000 |
CHIX |
00342553417TRLO0 |
|
11-Aug-2026 |
13:23:16 |
1,194 |
264.8000 |
BATE |
00342553419TRLO0 |
|
11-Aug-2026 |
13:23:16 |
1,870 |
264.8000 |
CHIX |
00342553420TRLO0 |
|
11-Aug-2026 |
13:23:16 |
1,833 |
264.8000 |
CHIX |
00342553421TRLO0 |
|
11-Aug-2026 |
13:23:16 |
1,189 |
264.8000 |
XLON |
00342553422TRLO0 |
|
11-Aug-2026 |
13:39:58 |
282 |
264.4000 |
CHIX |
00342555392TRLO0 |
|
11-Aug-2026 |
13:44:33 |
276 |
264.4000 |
CHIX |
00342555995TRLO0 |
|
11-Aug-2026 |
13:52:44 |
612 |
264.8000 |
CHIX |
00342557268TRLO0 |
|
11-Aug-2026 |
13:52:44 |
1,216 |
264.8000 |
CHIX |
00342557269TRLO0 |
|
11-Aug-2026 |
13:52:44 |
1,167 |
264.8000 |
CHIX |
00342557270TRLO0 |
|
11-Aug-2026 |
13:52:44 |
4,552 |
264.6000 |
CHIX |
00342557276TRLO0 |
|
11-Aug-2026 |
13:52:44 |
3,821 |
264.6000 |
CHIX |
00342557277TRLO0 |
|
11-Aug-2026 |
13:52:58 |
739 |
264.4000 |
CHIX |
00342557316TRLO0 |
|
11-Aug-2026 |
14:08:06 |
639 |
265.4000 |
CHIX |
00342559768TRLO0 |
|
11-Aug-2026 |
14:08:10 |
574 |
265.4000 |
CHIX |
00342559781TRLO0 |
|
11-Aug-2026 |
14:10:35 |
586 |
266.4000 |
CHIX |
00342560092TRLO0 |
|
11-Aug-2026 |
14:10:44 |
1,096 |
266.2000 |
CHIX |
00342560109TRLO0 |
|
11-Aug-2026 |
14:13:38 |
621 |
266.2000 |
CHIX |
00342560508TRLO0 |
|
11-Aug-2026 |
14:13:46 |
673 |
266.2000 |
CHIX |
00342560550TRLO0 |
|
11-Aug-2026 |
14:13:46 |
3,823 |
266.2000 |
CHIX |
00342560551TRLO0 |
|
11-Aug-2026 |
14:14:35 |
612 |
266.0000 |
CHIX |
00342560692TRLO0 |
|
11-Aug-2026 |
14:14:35 |
615 |
266.0000 |
CHIX |
00342560693TRLO0 |
|
11-Aug-2026 |
14:14:35 |
4,680 |
266.0000 |
CHIX |
00342560694TRLO0 |
|
11-Aug-2026 |
14:26:32 |
590 |
266.2000 |
CHIX |
00342562963TRLO0 |
|
11-Aug-2026 |
14:35:03 |
838 |
266.0000 |
CHIX |
00342565907TRLO0 |
|
11-Aug-2026 |
14:35:03 |
610 |
266.0000 |
CHIX |
00342565908TRLO0 |
|
11-Aug-2026 |
14:35:03 |
633 |
266.0000 |
CHIX |
00342565909TRLO0 |
|
11-Aug-2026 |
14:35:03 |
1,224 |
266.0000 |
CHIX |
00342565910TRLO0 |
|
11-Aug-2026 |
14:35:03 |
1,436 |
266.0000 |
CHIX |
00342565911TRLO0 |
|
11-Aug-2026 |
14:45:16 |
62 |
266.0000 |
CHIX |
00342568761TRLO0 |
|
11-Aug-2026 |
14:45:16 |
548 |
266.0000 |
CHIX |
00342568762TRLO0 |
|
11-Aug-2026 |
14:45:16 |
620 |
266.0000 |
BATE |
00342568763TRLO0 |
|
11-Aug-2026 |
14:45:16 |
643 |
266.0000 |
CHIX |
00342568764TRLO0 |
|
11-Aug-2026 |
14:45:16 |
644 |
266.0000 |
CHIX |
00342568765TRLO0 |
|
11-Aug-2026 |
14:45:16 |
13,938 |
266.0000 |
CHIX |
00342568766TRLO0 |
|
11-Aug-2026 |
14:45:36 |
9,642 |
265.8000 |
CHIX |
00342568843TRLO0 |
|
11-Aug-2026 |
14:45:46 |
2,263 |
265.4000 |
CHIX |
00342568891TRLO0 |
|
11-Aug-2026 |
14:45:46 |
4,576 |
265.4000 |
CHIX |
00342568892TRLO0 |
|
11-Aug-2026 |
14:46:12 |
1,315 |
265.4000 |
CHIX |
00342569019TRLO0 |
|
11-Aug-2026 |
14:48:02 |
375 |
265.4000 |
CHIX |
00342569466TRLO0 |
|
11-Aug-2026 |
14:48:02 |
648 |
265.4000 |
CHIX |
00342569468TRLO0 |
|
11-Aug-2026 |
14:48:02 |
567 |
265.4000 |
CHIX |
00342569470TRLO0 |
|
11-Aug-2026 |
15:03:05 |
577 |
266.4000 |
CHIX |
00342573610TRLO0 |
|
11-Aug-2026 |
15:03:05 |
595 |
266.4000 |
CHIX |
00342573611TRLO0 |
|
11-Aug-2026 |
15:03:05 |
642 |
266.4000 |
CHIX |
00342573612TRLO0 |
|
11-Aug-2026 |
15:03:05 |
631 |
266.4000 |
CHIX |
00342573613TRLO0 |
|
11-Aug-2026 |
15:03:05 |
649 |
266.4000 |
CHIX |
00342573614TRLO0 |
|
11-Aug-2026 |
15:03:13 |
3,415 |
266.2000 |
CHIX |
00342573659TRLO0 |
|
11-Aug-2026 |
15:07:56 |
681 |
266.4000 |
BATE |
00342574877TRLO0 |
|
11-Aug-2026 |
15:25:00 |
9,300 |
267.8000 |
CHIX |
00342579116TRLO0 |
|
11-Aug-2026 |
15:25:02 |
1,861 |
267.8000 |
CHIX |
00342579144TRLO0 |
|
11-Aug-2026 |
15:34:32 |
4,129 |
268.4000 |
CHIX |
00342581470TRLO0 |
|
11-Aug-2026 |
15:34:32 |
3,665 |
268.4000 |
TRQX |
00342581471TRLO0 |
|
11-Aug-2026 |
15:34:32 |
1,233 |
268.4000 |
BATE |
00342581472TRLO0 |
|
11-Aug-2026 |
15:34:32 |
6,104 |
268.4000 |
CHIX |
00342581473TRLO0 |
|
11-Aug-2026 |
15:34:32 |
3,320 |
268.4000 |
CHIX |
00342581474TRLO0 |
|
11-Aug-2026 |
15:34:32 |
3,006 |
268.4000 |
CHIX |
00342581475TRLO0 |
|
11-Aug-2026 |
15:37:11 |
4,278 |
268.2000 |
CHIX |
00342581995TRLO0 |
|
11-Aug-2026 |
15:37:11 |
612 |
268.2000 |
BATE |
00342581996TRLO0 |
|
11-Aug-2026 |
15:37:11 |
583 |
268.2000 |
BATE |
00342581997TRLO0 |
|
11-Aug-2026 |
15:37:11 |
619 |
268.2000 |
XLON |
00342581998TRLO0 |
|
11-Aug-2026 |
15:37:11 |
582 |
268.2000 |
XLON |
00342581999TRLO0 |
|
11-Aug-2026 |
15:49:37 |
654 |
268.4000 |
CHIX |
00342584907TRLO0 |
|
11-Aug-2026 |
15:49:37 |
1,239 |
268.4000 |
CHIX |
00342584908TRLO0 |
|
11-Aug-2026 |
15:49:37 |
1,228 |
268.4000 |
CHIX |
00342584909TRLO0 |
|
11-Aug-2026 |
15:49:37 |
1,250 |
268.4000 |
CHIX |
00342584910TRLO0 |
|
11-Aug-2026 |
15:49:37 |
549 |
268.4000 |
CHIX |
00342584911TRLO0 |
|
11-Aug-2026 |
15:49:37 |
7,242 |
268.4000 |
CHIX |
00342584912TRLO0 |
|
11-Aug-2026 |
15:49:52 |
1,170 |
268.0000 |
CHIX |
00342585006TRLO0 |
|
11-Aug-2026 |
15:50:20 |
848 |
268.0000 |
CHIX |
00342585160TRLO0 |
|
11-Aug-2026 |
15:50:20 |
614 |
268.0000 |
CHIX |
00342585161TRLO0 |
|
11-Aug-2026 |
15:52:00 |
800 |
268.2000 |
CHIX |
00342585514TRLO0 |
|
11-Aug-2026 |
15:52:03 |
50 |
268.2000 |
CHIX |
00342585519TRLO0 |
|
11-Aug-2026 |
15:52:03 |
731 |
268.2000 |
CHIX |
00342585520TRLO0 |
|
11-Aug-2026 |
15:52:49 |
679 |
268.2000 |
CHIX |
00342585680TRLO0 |
|
11-Aug-2026 |
15:52:49 |
653 |
268.2000 |
CHIX |
00342585681TRLO0 |
|
11-Aug-2026 |
15:52:53 |
355 |
268.2000 |
CHIX |
00342585690TRLO0 |
|
11-Aug-2026 |
15:53:15 |
100 |
268.2000 |
CHIX |
00342585793TRLO0 |
|
11-Aug-2026 |
15:54:13 |
170 |
268.2000 |
CHIX |
00342586047TRLO0 |
|
11-Aug-2026 |
15:54:13 |
143 |
268.2000 |
CHIX |
00342586048TRLO0 |
|
11-Aug-2026 |
15:54:13 |
445 |
268.2000 |
CHIX |
00342586049TRLO0 |
|
11-Aug-2026 |
15:58:03 |
616 |
268.0000 |
BATE |
00342586947TRLO0 |
|
11-Aug-2026 |
15:58:03 |
1,099 |
268.0000 |
CHIX |
00342586948TRLO0 |
|
11-Aug-2026 |
15:58:03 |
638 |
268.0000 |
CHIX |
00342586949TRLO0 |
|
11-Aug-2026 |
15:58:03 |
657 |
268.0000 |
XLON |
00342586950TRLO0 |
|
11-Aug-2026 |
15:58:03 |
612 |
268.0000 |
TRQX |
00342586951TRLO0 |
|
11-Aug-2026 |
16:01:26 |
2,286 |
268.0000 |
CHIX |
00342588306TRLO0 |
|
11-Aug-2026 |
16:04:39 |
590 |
267.8000 |
BATE |
00342589054TRLO0 |
|
11-Aug-2026 |
16:04:39 |
1,501 |
267.8000 |
CHIX |
00342589055TRLO0 |
|
11-Aug-2026 |
16:04:39 |
681 |
267.8000 |
CHIX |
00342589056TRLO0 |
|
11-Aug-2026 |
16:04:39 |
596 |
267.8000 |
CHIX |
00342589057TRLO0 |
|
11-Aug-2026 |
16:04:39 |
570 |
267.8000 |
CHIX |
00342589058TRLO0 |
|
11-Aug-2026 |
16:04:41 |
504 |
267.8000 |
CHIX |
00342589067TRLO0 |
|
11-Aug-2026 |
16:04:41 |
3,734 |
267.8000 |
CHIX |
00342589068TRLO0 |
|
11-Aug-2026 |
16:04:44 |
659 |
267.6000 |
CHIX |
00342589079TRLO0 |
|
11-Aug-2026 |
16:04:46 |
616 |
267.8000 |
CHIX |
00342589082TRLO0 |
|
11-Aug-2026 |
16:05:31 |
687 |
267.6000 |
CHIX |
00342589231TRLO0 |
|
11-Aug-2026 |
16:06:41 |
626 |
267.6000 |
CHIX |
00342589461TRLO0 |
|
11-Aug-2026 |
16:11:36 |
631 |
267.8000 |
CHIX |
00342590595TRLO0 |
|
11-Aug-2026 |
16:11:36 |
1,199 |
267.8000 |
CHIX |
00342590596TRLO0 |
|
11-Aug-2026 |
16:11:36 |
1,250 |
267.8000 |
CHIX |
00342590597TRLO0 |
|
11-Aug-2026 |
16:15:44 |
3,024 |
268.2000 |
XLON |
00342591770TRLO0 |
|
11-Aug-2026 |
16:15:44 |
1,220 |
268.2000 |
CHIX |
00342591771TRLO0 |
|
11-Aug-2026 |
16:15:44 |
756 |
268.2000 |
TRQX |
00342591772TRLO0 |
|
11-Aug-2026 |
16:15:56 |
300 |
268.2000 |
TRQX |
00342591801TRLO0 |
|
13-Aug-2026 |
10:08:31 |
595 |
278.0000 |
CHIX |
00342829719TRLO0 |
|
13-Aug-2026 |
10:14:57 |
572 |
278.4000 |
CHIX |
00342830714TRLO0 |
|
13-Aug-2026 |
10:14:57 |
1,902 |
278.4000 |
CHIX |
00342830715TRLO0 |
|
13-Aug-2026 |
10:31:00 |
136 |
278.4000 |
CHIX |
00342833313TRLO0 |
|
13-Aug-2026 |
10:52:09 |
1,889 |
278.4000 |
CHIX |
00342836658TRLO0 |
|
13-Aug-2026 |
10:52:09 |
1,208 |
278.4000 |
BATE |
00342836659TRLO0 |
|
13-Aug-2026 |
10:52:09 |
1,217 |
278.4000 |
CHIX |
00342836660TRLO0 |
|
13-Aug-2026 |
10:52:09 |
2,435 |
278.4000 |
CHIX |
00342836661TRLO0 |
|
13-Aug-2026 |
10:52:09 |
358 |
278.4000 |
TRQX |
00342836662TRLO0 |
|
13-Aug-2026 |
11:16:02 |
1,373 |
278.8000 |
BATE |
00342839921TRLO0 |
|
13-Aug-2026 |
11:16:02 |
8,370 |
278.8000 |
CHIX |
00342839922TRLO0 |
|
13-Aug-2026 |
11:16:02 |
1,175 |
278.8000 |
XLON |
00342839923TRLO0 |
|
13-Aug-2026 |
11:16:02 |
1,203 |
278.8000 |
XLON |
00342839924TRLO0 |
|
13-Aug-2026 |
11:16:02 |
1,188 |
278.8000 |
XLON |
00342839925TRLO0 |
|
13-Aug-2026 |
11:16:10 |
3,730 |
277.8000 |
CHIX |
00342839951TRLO0 |
|
13-Aug-2026 |
11:16:31 |
456 |
278.0000 |
BATE |
00342840022TRLO0 |
|
13-Aug-2026 |
11:16:31 |
544 |
278.0000 |
BATE |
00342840023TRLO0 |
|
13-Aug-2026 |
11:16:31 |
820 |
278.0000 |
CHIX |
00342840024TRLO0 |
|
13-Aug-2026 |
11:16:31 |
180 |
278.0000 |
CHIX |
00342840025TRLO0 |
|
13-Aug-2026 |
11:16:31 |
1,000 |
278.0000 |
BATE |
00342840027TRLO0 |
|
13-Aug-2026 |
11:16:31 |
1,000 |
278.0000 |
AQXE |
00342840028TRLO0 |
|
13-Aug-2026 |
11:16:32 |
1,000 |
278.0000 |
AQXE |
00342840029TRLO0 |
|
13-Aug-2026 |
11:16:41 |
607 |
278.0000 |
BATE |
00342840045TRLO0 |
|
13-Aug-2026 |
11:16:41 |
3,268 |
278.0000 |
BATE |
00342840046TRLO0 |
|
13-Aug-2026 |
11:16:41 |
373 |
278.0000 |
TRQX |
00342840047TRLO0 |
|
13-Aug-2026 |
11:16:41 |
752 |
278.0000 |
XLON |
00342840048TRLO0 |
|
13-Aug-2026 |
11:16:58 |
2,782 |
277.6000 |
CHIX |
00342840084TRLO0 |
|
13-Aug-2026 |
11:17:22 |
785 |
277.8000 |
XLON |
00342840142TRLO0 |
|
13-Aug-2026 |
11:17:22 |
215 |
277.8000 |
XLON |
00342840143TRLO0 |
|
13-Aug-2026 |
11:17:23 |
370 |
277.8000 |
XLON |
00342840144TRLO0 |
|
13-Aug-2026 |
11:17:23 |
630 |
277.8000 |
XLON |
00342840145TRLO0 |
|
13-Aug-2026 |
11:17:23 |
1,000 |
277.8000 |
CHIX |
00342840146TRLO0 |
|
13-Aug-2026 |
11:17:23 |
149 |
277.8000 |
BATE |
00342840147TRLO0 |
|
13-Aug-2026 |
11:17:23 |
66 |
277.8000 |
XLON |
00342840148TRLO0 |
|
13-Aug-2026 |
11:17:23 |
785 |
277.8000 |
XLON |
00342840149TRLO0 |
|
13-Aug-2026 |
11:17:23 |
29 |
277.8000 |
BATE |
00342840150TRLO0 |
|
13-Aug-2026 |
11:17:23 |
15 |
277.8000 |
CHIX |
00342840151TRLO0 |
|
13-Aug-2026 |
11:17:23 |
451 |
278.0000 |
CHIX |
00342840152TRLO0 |
|
13-Aug-2026 |
11:17:23 |
505 |
278.0000 |
CHIX |
00342840153TRLO0 |
|
13-Aug-2026 |
11:17:23 |
1,000 |
278.0000 |
CHIX |
00342840154TRLO0 |
|
13-Aug-2026 |
11:17:23 |
176 |
278.0000 |
CHIX |
00342840155TRLO0 |
|
13-Aug-2026 |
11:17:23 |
824 |
278.0000 |
XLON |
00342840156TRLO0 |
|
13-Aug-2026 |
11:17:23 |
500 |
277.8000 |
CHIX |
00342840157TRLO0 |
|
13-Aug-2026 |
11:17:23 |
500 |
278.0000 |
XLON |
00342840158TRLO0 |
|
13-Aug-2026 |
11:17:23 |
176 |
278.0000 |
CHIX |
00342840159TRLO0 |
|
13-Aug-2026 |
11:17:23 |
824 |
278.0000 |
XLON |
00342840160TRLO0 |
|
13-Aug-2026 |
11:17:23 |
434 |
278.0000 |
CHIX |
00342840161TRLO0 |
|
13-Aug-2026 |
11:17:23 |
161 |
278.0000 |
AQXE |
00342840162TRLO0 |
|
13-Aug-2026 |
11:17:23 |
330 |
278.0000 |
TRQX |
00342840163TRLO0 |
|
13-Aug-2026 |
11:17:23 |
75 |
278.0000 |
XLON |
00342840164TRLO0 |
|
13-Aug-2026 |
11:17:23 |
251 |
278.0000 |
BATE |
00342840165TRLO0 |
|
13-Aug-2026 |
11:17:23 |
498 |
278.0000 |
XLON |
00342840166TRLO0 |
|
13-Aug-2026 |
11:17:23 |
105 |
278.0000 |
CHIX |
00342840167TRLO0 |
|
13-Aug-2026 |
11:17:23 |
146 |
278.0000 |
CHIX |
00342840168TRLO0 |
|
13-Aug-2026 |
11:17:23 |
251 |
278.0000 |
AQXE |
00342840169TRLO0 |
|
13-Aug-2026 |
11:17:23 |
749 |
278.0000 |
XLON |
00342840170TRLO0 |
|
13-Aug-2026 |
11:17:23 |
251 |
278.0000 |
AQXE |
00342840171TRLO0 |
|
13-Aug-2026 |
11:17:23 |
749 |
278.0000 |
XLON |
00342840172TRLO0 |
|
13-Aug-2026 |
11:17:24 |
251 |
278.0000 |
AQXE |
00342840173TRLO0 |
|
13-Aug-2026 |
11:17:24 |
749 |
278.0000 |
XLON |
00342840174TRLO0 |
|
13-Aug-2026 |
11:17:24 |
251 |
278.0000 |
AQXE |
00342840176TRLO0 |
|
13-Aug-2026 |
11:17:24 |
749 |
278.0000 |
XLON |
00342840177TRLO0 |
|
13-Aug-2026 |
11:17:24 |
115 |
278.0000 |
AQXE |
00342840178TRLO0 |
|
13-Aug-2026 |
11:17:24 |
136 |
278.0000 |
AQXE |
00342840179TRLO0 |
|
13-Aug-2026 |
11:17:24 |
115 |
278.0000 |
XLON |
00342840180TRLO0 |
|
13-Aug-2026 |
11:17:24 |
634 |
278.0000 |
XLON |
00342840181TRLO0 |
|
13-Aug-2026 |
11:17:24 |
251 |
278.0000 |
AQXE |
00342840182TRLO0 |
|
13-Aug-2026 |
11:17:24 |
749 |
278.0000 |
XLON |
00342840183TRLO0 |
|
13-Aug-2026 |
11:17:24 |
251 |
278.0000 |
AQXE |
00342840184TRLO0 |
|
13-Aug-2026 |
11:17:24 |
749 |
278.0000 |
XLON |
00342840185TRLO0 |
|
13-Aug-2026 |
11:17:30 |
749 |
278.0000 |
XLON |
00342840194TRLO0 |
|
13-Aug-2026 |
11:17:30 |
251 |
278.0000 |
AQXE |
00342840195TRLO0 |
|
13-Aug-2026 |
11:17:30 |
749 |
278.0000 |
XLON |
00342840196TRLO0 |
|
13-Aug-2026 |
11:17:30 |
251 |
278.0000 |
AQXE |
00342840197TRLO0 |
|
13-Aug-2026 |
11:19:20 |
573 |
277.4000 |
CHIX |
00342840439TRLO0 |
|
13-Aug-2026 |
11:22:18 |
107 |
277.0000 |
CHIX |
00342840763TRLO0 |
|
13-Aug-2026 |
11:26:03 |
463 |
277.0000 |
CHIX |
00342841320TRLO0 |
|
13-Aug-2026 |
11:52:32 |
942 |
277.8000 |
CHIX |
00342845087TRLO0 |
|
13-Aug-2026 |
11:55:33 |
3,400 |
277.8000 |
CHIX |
00342845635TRLO0 |
|
13-Aug-2026 |
11:55:33 |
1,231 |
277.8000 |
CHIX |
00342845636TRLO0 |
|
13-Aug-2026 |
11:56:15 |
580 |
277.6000 |
CHIX |
00342845785TRLO0 |
|
13-Aug-2026 |
11:56:15 |
593 |
277.6000 |
BATE |
00342845786TRLO0 |
|
13-Aug-2026 |
11:56:15 |
606 |
277.6000 |
CHIX |
00342845787TRLO0 |
|
13-Aug-2026 |
11:56:15 |
794 |
277.4000 |
XLON |
00342845788TRLO0 |
|
13-Aug-2026 |
11:56:16 |
1,544 |
277.4000 |
CHIX |
00342845790TRLO0 |
|
13-Aug-2026 |
12:04:56 |
568 |
277.4000 |
CHIX |
00342847186TRLO0 |
|
13-Aug-2026 |
12:12:48 |
590 |
277.6000 |
CHIX |
00342848213TRLO0 |
|
13-Aug-2026 |
12:12:48 |
595 |
277.6000 |
CHIX |
00342848214TRLO0 |
|
13-Aug-2026 |
12:12:48 |
592 |
277.6000 |
CHIX |
00342848215TRLO0 |
|
13-Aug-2026 |
12:13:14 |
851 |
277.6000 |
CHIX |
00342848270TRLO0 |
|
13-Aug-2026 |
12:20:07 |
238 |
277.6000 |
CHIX |
00342849145TRLO0 |
|
13-Aug-2026 |
12:22:55 |
1 |
277.6000 |
CHIX |
00342849590TRLO0 |
|
13-Aug-2026 |
12:39:36 |
427 |
277.6000 |
CHIX |
00342851900TRLO0 |
|
13-Aug-2026 |
12:55:09 |
135 |
277.8000 |
CHIX |
00342854068TRLO0 |
|
13-Aug-2026 |
13:02:02 |
1,190 |
278.4000 |
BATE |
00342855274TRLO0 |
|
13-Aug-2026 |
13:02:02 |
578 |
278.4000 |
CHIX |
00342855275TRLO0 |
|
13-Aug-2026 |
13:02:02 |
1,175 |
278.4000 |
CHIX |
00342855276TRLO0 |
|
13-Aug-2026 |
13:02:02 |
1,184 |
278.4000 |
CHIX |
00342855277TRLO0 |
|
13-Aug-2026 |
13:02:02 |
10,572 |
278.4000 |
CHIX |
00342855278TRLO0 |
|
13-Aug-2026 |
13:02:09 |
544 |
278.0000 |
CHIX |
00342855302TRLO0 |
|
13-Aug-2026 |
13:02:09 |
94 |
278.0000 |
CHIX |
00342855303TRLO0 |
|
13-Aug-2026 |
13:08:30 |
606 |
278.0000 |
BATE |
00342856290TRLO0 |
|
13-Aug-2026 |
13:13:41 |
606 |
278.0000 |
BATE |
00342857108TRLO0 |
|
13-Aug-2026 |
13:13:41 |
620 |
278.0000 |
CHIX |
00342857109TRLO0 |
|
13-Aug-2026 |
13:13:41 |
342 |
278.0000 |
CHIX |
00342857110TRLO0 |
|
13-Aug-2026 |
13:13:41 |
269 |
278.0000 |
CHIX |
00342857111TRLO0 |
|
13-Aug-2026 |
13:13:41 |
71 |
278.0000 |
CHIX |
00342857112TRLO0 |
|
13-Aug-2026 |
13:13:41 |
116 |
278.0000 |
CHIX |
00342857113TRLO0 |
|
13-Aug-2026 |
13:13:41 |
428 |
278.0000 |
CHIX |
00342857114TRLO0 |
|
13-Aug-2026 |
13:13:41 |
566 |
278.0000 |
TRQX |
00342857115TRLO0 |
|
13-Aug-2026 |
13:30:23 |
577 |
278.0000 |
CHIX |
00342859602TRLO0 |
|
13-Aug-2026 |
13:30:23 |
588 |
278.0000 |
BATE |
00342859603TRLO0 |
|
13-Aug-2026 |
13:30:23 |
1,218 |
278.0000 |
CHIX |
00342859604TRLO0 |
|
13-Aug-2026 |
13:30:23 |
1,228 |
278.0000 |
CHIX |
00342859605TRLO0 |
|
13-Aug-2026 |
13:30:23 |
1,210 |
278.0000 |
CHIX |
00342859606TRLO0 |
|
13-Aug-2026 |
13:30:23 |
25 |
278.0000 |
CHIX |
00342859607TRLO0 |
|
13-Aug-2026 |
13:30:27 |
1,828 |
277.6000 |
CHIX |
00342859671TRLO0 |
|
13-Aug-2026 |
13:36:06 |
574 |
277.4000 |
BATE |
00342860746TRLO0 |
|
13-Aug-2026 |
13:36:06 |
1,845 |
277.4000 |
CHIX |
00342860747TRLO0 |
|
13-Aug-2026 |
13:58:29 |
64 |
277.2000 |
CHIX |
00342863900TRLO0 |
|
13-Aug-2026 |
13:59:16 |
366 |
277.2000 |
CHIX |
00342863990TRLO0 |
|
13-Aug-2026 |
13:59:16 |
594 |
277.2000 |
BATE |
00342863991TRLO0 |
|
13-Aug-2026 |
13:59:16 |
601 |
277.2000 |
BATE |
00342863992TRLO0 |
|
13-Aug-2026 |
13:59:16 |
2,122 |
277.2000 |
CHIX |
00342863993TRLO0 |
|
13-Aug-2026 |
13:59:16 |
598 |
277.2000 |
CHIX |
00342863994TRLO0 |
|
13-Aug-2026 |
13:59:16 |
593 |
277.2000 |
TRQX |
00342863995TRLO0 |
|
13-Aug-2026 |
14:01:14 |
553 |
277.0000 |
BATE |
00342864359TRLO0 |
|
13-Aug-2026 |
14:01:14 |
38 |
277.0000 |
BATE |
00342864360TRLO0 |
|
13-Aug-2026 |
14:01:14 |
4,576 |
277.0000 |
CHIX |
00342864361TRLO0 |
|
13-Aug-2026 |
14:01:34 |
1,358 |
276.8000 |
CHIX |
00342864448TRLO0 |
|
13-Aug-2026 |
14:02:35 |
1,441 |
276.8000 |
CHIX |
00342864590TRLO0 |
|
13-Aug-2026 |
14:18:22 |
163 |
277.0000 |
CHIX |
00342867023TRLO0 |
|
13-Aug-2026 |
14:24:15 |
1,205 |
277.0000 |
BATE |
00342868102TRLO0 |
|
13-Aug-2026 |
14:24:15 |
444 |
277.0000 |
CHIX |
00342868103TRLO0 |
|
13-Aug-2026 |
14:24:15 |
1,228 |
277.0000 |
CHIX |
00342868104TRLO0 |
|
13-Aug-2026 |
14:24:15 |
1,190 |
277.0000 |
CHIX |
00342868105TRLO0 |
|
13-Aug-2026 |
14:24:15 |
2,506 |
277.0000 |
CHIX |
00342868106TRLO0 |
|
13-Aug-2026 |
14:24:20 |
1,343 |
276.8000 |
CHIX |
00342868115TRLO0 |
|
13-Aug-2026 |
14:24:44 |
431 |
276.8000 |
CHIX |
00342868179TRLO0 |
|
13-Aug-2026 |
14:31:10 |
619 |
277.0000 |
CHIX |
00342869756TRLO0 |
|
13-Aug-2026 |
14:31:10 |
640 |
277.0000 |
BATE |
00342869757TRLO0 |
|
13-Aug-2026 |
14:31:10 |
640 |
277.0000 |
CHIX |
00342869758TRLO0 |
|
13-Aug-2026 |
14:31:10 |
592 |
277.0000 |
CHIX |
00342869759TRLO0 |
|
13-Aug-2026 |
14:31:10 |
872 |
277.0000 |
CHIX |
00342869760TRLO0 |
|
13-Aug-2026 |
14:31:20 |
1,230 |
277.0000 |
CHIX |
00342869838TRLO0 |
|
13-Aug-2026 |
14:31:31 |
3,082 |
277.0000 |
CHIX |
00342869927TRLO0 |
|
13-Aug-2026 |
14:32:39 |
3,634 |
276.8000 |
CHIX |
00342870407TRLO0 |
|
13-Aug-2026 |
14:33:16 |
71 |
276.6000 |
CHIX |
00342870717TRLO0 |
|
13-Aug-2026 |
14:33:16 |
2,795 |
276.6000 |
CHIX |
00342870718TRLO0 |
|
13-Aug-2026 |
14:36:00 |
601 |
276.4000 |
CHIX |
00342871792TRLO0 |
|
13-Aug-2026 |
14:36:00 |
667 |
276.4000 |
CHIX |
00342871793TRLO0 |
|
13-Aug-2026 |
14:36:00 |
605 |
276.4000 |
CHIX |
00342871794TRLO0 |
|
13-Aug-2026 |
14:36:00 |
639 |
276.4000 |
CHIX |
00342871795TRLO0 |
|
13-Aug-2026 |
14:36:05 |
586 |
276.4000 |
CHIX |
00342871825TRLO0 |
|
13-Aug-2026 |
14:41:51 |
257 |
276.4000 |
CHIX |
00342873429TRLO0 |
|
13-Aug-2026 |
14:41:51 |
1,254 |
276.4000 |
BATE |
00342873430TRLO0 |
|
13-Aug-2026 |
14:41:51 |
1,625 |
276.4000 |
CHIX |
00342873431TRLO0 |
|
13-Aug-2026 |
14:41:51 |
1,253 |
276.4000 |
CHIX |
00342873432TRLO0 |
|
13-Aug-2026 |
14:41:51 |
1,251 |
276.4000 |
CHIX |
00342873433TRLO0 |
|
13-Aug-2026 |
14:41:51 |
1,256 |
276.4000 |
TRQX |
00342873434TRLO0 |
|
13-Aug-2026 |
14:46:16 |
606 |
276.0000 |
BATE |
00342874822TRLO0 |
|
13-Aug-2026 |
14:46:16 |
943 |
276.0000 |
CHIX |
00342874823TRLO0 |
|
13-Aug-2026 |
14:46:16 |
626 |
276.0000 |
CHIX |
00342874824TRLO0 |
|
13-Aug-2026 |
14:46:16 |
586 |
276.0000 |
CHIX |
00342874825TRLO0 |
|
13-Aug-2026 |
14:46:16 |
606 |
276.0000 |
TRQX |
00342874826TRLO0 |
|
13-Aug-2026 |
14:51:43 |
646 |
275.8000 |
BATE |
00342877264TRLO0 |
|
13-Aug-2026 |
14:51:43 |
493 |
275.8000 |
TRQX |
00342877265TRLO0 |
|
13-Aug-2026 |
14:51:43 |
599 |
275.8000 |
BATE |
00342877266TRLO0 |
|
13-Aug-2026 |
14:51:43 |
2,907 |
275.8000 |
CHIX |
00342877267TRLO0 |
|
13-Aug-2026 |
14:51:43 |
94 |
275.8000 |
TRQX |
00342877268TRLO0 |
|
13-Aug-2026 |
14:51:43 |
654 |
275.8000 |
XLON |
00342877269TRLO0 |
|
13-Aug-2026 |
14:54:54 |
506 |
275.8000 |
CHIX |
00342878764TRLO0 |
|
13-Aug-2026 |
14:58:40 |
700 |
276.0000 |
BATE |
00342880237TRLO0 |
|
13-Aug-2026 |
14:58:40 |
169 |
276.0000 |
CHIX |
00342880238TRLO0 |
|
13-Aug-2026 |
14:58:40 |
440 |
276.0000 |
CHIX |
00342880239TRLO0 |
|
13-Aug-2026 |
14:58:40 |
1,873 |
276.0000 |
XLON |
00342880240TRLO0 |
|
13-Aug-2026 |
14:58:40 |
1,206 |
276.0000 |
CHIX |
00342880241TRLO0 |
|
13-Aug-2026 |
14:58:40 |
4,038 |
276.0000 |
CHIX |
00342880242TRLO0 |
|
13-Aug-2026 |
14:58:40 |
427 |
276.0000 |
CHIX |
00342880243TRLO0 |
|
13-Aug-2026 |
14:59:53 |
2,119 |
275.8000 |
CHIX |
00342880984TRLO0 |
|
13-Aug-2026 |
14:59:53 |
634 |
275.8000 |
BATE |
00342880985TRLO0 |
|
13-Aug-2026 |
15:09:14 |
616 |
275.8000 |
XLON |
00342884453TRLO0 |
|
13-Aug-2026 |
15:14:11 |
597 |
275.8000 |
BATE |
00342886017TRLO0 |
|
13-Aug-2026 |
15:14:11 |
634 |
275.8000 |
CHIX |
00342886018TRLO0 |
|
13-Aug-2026 |
15:14:11 |
631 |
275.8000 |
CHIX |
00342886019TRLO0 |
|
13-Aug-2026 |
15:14:11 |
627 |
275.8000 |
CHIX |
00342886020TRLO0 |
|
13-Aug-2026 |
15:14:11 |
7,276 |
275.8000 |
CHIX |
00342886021TRLO0 |
|
13-Aug-2026 |
15:14:11 |
214 |
275.8000 |
CHIX |
00342886022TRLO0 |
|
13-Aug-2026 |
15:14:16 |
320 |
275.6000 |
CHIX |
00342886043TRLO0 |
|
13-Aug-2026 |
15:14:16 |
4,666 |
275.6000 |
CHIX |
00342886044TRLO0 |
|
13-Aug-2026 |
15:14:16 |
2 |
275.4000 |
CHIX |
00342886045TRLO0 |
|
13-Aug-2026 |
15:14:16 |
4,269 |
275.4000 |
CHIX |
00342886046TRLO0 |
|
13-Aug-2026 |
15:14:16 |
780 |
275.4000 |
CHIX |
00342886047TRLO0 |
|
13-Aug-2026 |
15:14:54 |
628 |
275.2000 |
CHIX |
00342886232TRLO0 |
|
13-Aug-2026 |
15:15:24 |
628 |
275.0000 |
CHIX |
00342886525TRLO0 |
|
13-Aug-2026 |
15:18:50 |
666 |
274.8000 |
CHIX |
00342887698TRLO0 |
|
13-Aug-2026 |
15:23:37 |
614 |
274.6000 |
CHIX |
00342889497TRLO0 |
|
13-Aug-2026 |
15:23:37 |
620 |
274.6000 |
CHIX |
00342889498TRLO0 |
|
13-Aug-2026 |
15:23:37 |
597 |
274.6000 |
TRQX |
00342889499TRLO0 |
|
13-Aug-2026 |
15:23:37 |
6 |
274.4000 |
CHIX |
00342889500TRLO0 |
|
13-Aug-2026 |
15:23:37 |
10 |
274.4000 |
CHIX |
00342889501TRLO0 |
|
13-Aug-2026 |
15:23:37 |
2,331 |
274.4000 |
CHIX |
00342889504TRLO0 |
|
13-Aug-2026 |
15:23:47 |
585 |
274.0000 |
CHIX |
00342889557TRLO0 |
|
13-Aug-2026 |
15:27:22 |
597 |
273.6000 |
BATE |
00342891230TRLO0 |
|
13-Aug-2026 |
15:27:22 |
81 |
273.6000 |
CHIX |
00342891231TRLO0 |
|
13-Aug-2026 |
15:27:22 |
4 |
273.6000 |
CHIX |
00342891232TRLO0 |
|
13-Aug-2026 |
15:27:22 |
592 |
273.6000 |
CHIX |
00342891233TRLO0 |
|
13-Aug-2026 |
15:28:44 |
655 |
273.4000 |
CHIX |
00342891664TRLO0 |
|
13-Aug-2026 |
15:28:44 |
632 |
273.4000 |
CHIX |
00342891665TRLO0 |
|
13-Aug-2026 |
15:30:07 |
821 |
273.0000 |
CHIX |
00342892208TRLO0 |
|
13-Aug-2026 |
15:30:07 |
585 |
273.0000 |
CHIX |
00342892209TRLO0 |
|
13-Aug-2026 |
15:34:52 |
622 |
273.0000 |
BATE |
00342893776TRLO0 |
|
13-Aug-2026 |
15:34:52 |
603 |
273.0000 |
CHIX |
00342893777TRLO0 |
|
13-Aug-2026 |
15:34:52 |
314 |
273.0000 |
CHIX |
00342893778TRLO0 |
|
13-Aug-2026 |
15:34:52 |
80 |
273.0000 |
CHIX |
00342893779TRLO0 |
|
13-Aug-2026 |
15:34:52 |
246 |
273.0000 |
CHIX |
00342893780TRLO0 |
|
13-Aug-2026 |
15:34:52 |
1,226 |
273.0000 |
CHIX |
00342893781TRLO0 |
|
13-Aug-2026 |
15:36:26 |
595 |
273.2000 |
CHIX |
00342894235TRLO0 |
|
13-Aug-2026 |
15:43:15 |
1,796 |
273.8000 |
BATE |
00342896451TRLO0 |
|
13-Aug-2026 |
15:43:15 |
2,680 |
273.8000 |
CHIX |
00342896452TRLO0 |
|
13-Aug-2026 |
15:53:36 |
588 |
273.8000 |
BATE |
00342899980TRLO0 |
|
13-Aug-2026 |
15:53:36 |
1,187 |
273.8000 |
BATE |
00342899981TRLO0 |
|
13-Aug-2026 |
15:53:36 |
219 |
273.8000 |
CHIX |
00342899982TRLO0 |
|
13-Aug-2026 |
15:53:36 |
3,334 |
273.8000 |
CHIX |
00342899983TRLO0 |
|
13-Aug-2026 |
15:53:36 |
2,343 |
273.8000 |
CHIX |
00342899984TRLO0 |
|
13-Aug-2026 |
15:54:15 |
619 |
273.6000 |
BATE |
00342900178TRLO0 |
|
13-Aug-2026 |
15:54:15 |
9,270 |
273.6000 |
CHIX |
00342900179TRLO0 |
|
13-Aug-2026 |
16:03:10 |
641 |
273.8000 |
CHIX |
00342905190TRLO0 |
|
13-Aug-2026 |
16:03:40 |
1,039 |
273.6000 |
BATE |
00342905311TRLO0 |
|
13-Aug-2026 |
16:03:40 |
4,415 |
273.6000 |
CHIX |
00342905312TRLO0 |
|
13-Aug-2026 |
16:03:40 |
5,530 |
273.6000 |
CHIX |
00342905313TRLO0 |
|
13-Aug-2026 |
16:03:40 |
1,588 |
273.4000 |
CHIX |
00342905315TRLO0 |
|
13-Aug-2026 |
16:03:40 |
692 |
273.4000 |
CHIX |
00342905316TRLO0 |
|
13-Aug-2026 |
16:04:07 |
1,632 |
273.4000 |
CHIX |
00342905478TRLO0 |
|
13-Aug-2026 |
16:14:01 |
7,104 |
273.4000 |
CHIX |
00342909382TRLO0 |
|
13-Aug-2026 |
16:14:01 |
650 |
273.4000 |
BATE |
00342909383TRLO0 |
|
13-Aug-2026 |
16:14:01 |
634 |
273.4000 |
TRQX |
00342909384TRLO0 |
|
13-Aug-2026 |
16:14:01 |
587 |
273.4000 |
BATE |
00342909385TRLO0 |
|
13-Aug-2026 |
16:14:22 |
821 |
273.2000 |
BATE |
00342909524TRLO0 |
|
13-Aug-2026 |
16:14:22 |
93 |
273.2000 |
CHIX |
00342909525TRLO0 |
|
13-Aug-2026 |
16:14:22 |
541 |
273.2000 |
CHIX |
00342909526TRLO0 |
|
13-Aug-2026 |
16:15:16 |
1,005 |
273.0000 |
CHIX |
00342910350TRLO0 |
|
13-Aug-2026 |
16:15:16 |
276 |
273.0000 |
CHIX |
00342910351TRLO0 |
|
13-Aug-2026 |
16:15:16 |
444 |
273.0000 |
CHIX |
00342910352TRLO0 |
|
13-Aug-2026 |
16:16:08 |
739 |
273.0000 |
CHIX |
00342910773TRLO0 |
|
13-Aug-2026 |
16:16:08 |
787 |
273.0000 |
CHIX |
00342910774TRLO0 |
|
13-Aug-2026 |
16:16:49 |
1,034 |
272.8000 |
CHIX |
00342911051TRLO0 |
|
13-Aug-2026 |
16:29:49 |
513 |
273.2000 |
CHIX |
00342919854TRLO0 |
|
14-Aug-2026 |
08:13:11 |
1,207 |
274.4000 |
CHIX |
00342975080TRLO0 |
|
14-Aug-2026 |
08:13:11 |
1,795 |
274.4000 |
CHIX |
00342975081TRLO0 |
|
14-Aug-2026 |
08:13:11 |
1,168 |
274.4000 |
CHIX |
00342975082TRLO0 |
|
14-Aug-2026 |
08:13:11 |
2,729 |
274.4000 |
CHIX |
00342975083TRLO0 |
|
14-Aug-2026 |
08:13:11 |
1,169 |
274.4000 |
TRQX |
00342975084TRLO0 |
|
14-Aug-2026 |
08:14:46 |
3,632 |
274.2000 |
CHIX |
00342975173TRLO0 |
|
14-Aug-2026 |
08:14:46 |
629 |
274.2000 |
BATE |
00342975174TRLO0 |
|
14-Aug-2026 |
08:20:04 |
4,648 |
274.8000 |
CHIX |
00342975632TRLO0 |
|
14-Aug-2026 |
08:22:15 |
3,532 |
274.6000 |
CHIX |
00342975792TRLO0 |
|
14-Aug-2026 |
08:23:44 |
668 |
274.4000 |
CHIX |
00342975913TRLO0 |
|
14-Aug-2026 |
08:34:41 |
575 |
274.8000 |
CHIX |
00342976961TRLO0 |
|
14-Aug-2026 |
08:34:41 |
594 |
274.8000 |
CHIX |
00342976962TRLO0 |
|
14-Aug-2026 |
08:38:31 |
1,675 |
274.4000 |
CHIX |
00342977574TRLO0 |
|
14-Aug-2026 |
08:46:59 |
565 |
274.4000 |
CHIX |
00342978263TRLO0 |
|
14-Aug-2026 |
08:46:59 |
575 |
274.4000 |
CHIX |
00342978264TRLO0 |
|
14-Aug-2026 |
08:46:59 |
564 |
274.4000 |
CHIX |
00342978265TRLO0 |
|
14-Aug-2026 |
08:53:31 |
1,265 |
274.2000 |
CHIX |
00342978604TRLO0 |
|
14-Aug-2026 |
08:53:31 |
895 |
274.2000 |
CHIX |
00342978605TRLO0 |
|
14-Aug-2026 |
08:53:31 |
581 |
274.2000 |
CHIX |
00342978606TRLO0 |
|
14-Aug-2026 |
08:53:31 |
598 |
274.2000 |
CHIX |
00342978607TRLO0 |
|
14-Aug-2026 |
08:53:31 |
579 |
274.2000 |
TRQX |
00342978608TRLO0 |
|
14-Aug-2026 |
08:53:31 |
598 |
274.2000 |
XLON |
00342978609TRLO0 |
|
14-Aug-2026 |
08:53:47 |
273 |
274.0000 |
CHIX |
00342978621TRLO0 |
|
14-Aug-2026 |
08:54:00 |
159 |
274.0000 |
CHIX |
00342978638TRLO0 |
|
14-Aug-2026 |
08:55:36 |
180 |
274.0000 |
CHIX |
00342978732TRLO0 |
|
14-Aug-2026 |
08:55:36 |
32 |
274.0000 |
CHIX |
00342978733TRLO0 |
|
14-Aug-2026 |
08:57:21 |
642 |
273.6000 |
CHIX |
00342978823TRLO0 |
|
14-Aug-2026 |
09:01:53 |
632 |
273.4000 |
CHIX |
00342979179TRLO0 |
|
14-Aug-2026 |
09:01:53 |
609 |
273.4000 |
CHIX |
00342979180TRLO0 |
|
14-Aug-2026 |
09:04:46 |
1,051 |
273.2000 |
CHIX |
00342979398TRLO0 |
|
14-Aug-2026 |
09:04:46 |
581 |
273.2000 |
CHIX |
00342979399TRLO0 |
|
14-Aug-2026 |
09:04:46 |
6 |
273.2000 |
CHIX |
00342979400TRLO0 |
|
14-Aug-2026 |
09:04:46 |
596 |
273.2000 |
CHIX |
00342979401TRLO0 |
|
14-Aug-2026 |
09:06:35 |
491 |
273.0000 |
CHIX |
00342979556TRLO0 |
|
14-Aug-2026 |
09:06:35 |
1,796 |
273.0000 |
CHIX |
00342979557TRLO0 |
|
14-Aug-2026 |
09:11:44 |
789 |
273.2000 |
CHIX |
00342979976TRLO0 |
|
14-Aug-2026 |
09:15:26 |
626 |
273.0000 |
CHIX |
00342980227TRLO0 |
|
14-Aug-2026 |
09:16:35 |
522 |
273.0000 |
CHIX |
00342980327TRLO0 |
|
14-Aug-2026 |
09:17:16 |
460 |
273.0000 |
CHIX |
00342980366TRLO0 |
|
14-Aug-2026 |
09:17:16 |
16 |
273.0000 |
CHIX |
00342980367TRLO0 |
|
14-Aug-2026 |
09:19:08 |
638 |
273.2000 |
CHIX |
00342980477TRLO0 |
|
14-Aug-2026 |
09:20:00 |
610 |
273.0000 |
CHIX |
00342980511TRLO0 |
|
14-Aug-2026 |
09:27:12 |
605 |
272.6000 |
CHIX |
00342981017TRLO0 |
|
14-Aug-2026 |
09:27:12 |
597 |
272.6000 |
CHIX |
00342981018TRLO0 |
|
14-Aug-2026 |
09:27:12 |
596 |
272.6000 |
CHIX |
00342981019TRLO0 |
|
14-Aug-2026 |
09:27:12 |
2,104 |
272.4000 |
CHIX |
00342981020TRLO0 |
|
14-Aug-2026 |
09:32:21 |
618 |
272.2000 |
CHIX |
00342981479TRLO0 |
|
14-Aug-2026 |
09:35:56 |
671 |
272.2000 |
CHIX |
00342981716TRLO0 |
|
14-Aug-2026 |
09:37:06 |
603 |
271.8000 |
CHIX |
00342981810TRLO0 |
|
14-Aug-2026 |
09:39:27 |
4 |
271.6000 |
BATE |
00342981968TRLO0 |
|
14-Aug-2026 |
09:39:27 |
605 |
271.6000 |
BATE |
00342981969TRLO0 |
|
14-Aug-2026 |
09:44:02 |
582 |
271.6000 |
CHIX |
00342982320TRLO0 |
|
14-Aug-2026 |
09:44:02 |
592 |
271.6000 |
CHIX |
00342982321TRLO0 |
|
14-Aug-2026 |
09:47:56 |
1,207 |
271.4000 |
CHIX |
00342982561TRLO0 |
|
14-Aug-2026 |
09:59:09 |
499 |
271.4000 |
TRQX |
00342983349TRLO0 |
|
14-Aug-2026 |
09:59:13 |
560 |
271.4000 |
BATE |
00342983353TRLO0 |
|
14-Aug-2026 |
09:59:13 |
63 |
271.4000 |
BATE |
00342983354TRLO0 |
|
14-Aug-2026 |
09:59:13 |
568 |
271.4000 |
CHIX |
00342983355TRLO0 |
|
14-Aug-2026 |
09:59:13 |
608 |
271.4000 |
CHIX |
00342983356TRLO0 |
|
14-Aug-2026 |
09:59:13 |
590 |
271.4000 |
CHIX |
00342983357TRLO0 |
|
14-Aug-2026 |
09:59:13 |
103 |
271.4000 |
TRQX |
00342983358TRLO0 |
|
14-Aug-2026 |
09:59:18 |
684 |
271.2000 |
CHIX |
00342983361TRLO0 |
|
14-Aug-2026 |
10:00:25 |
701 |
271.0000 |
CHIX |
00342983450TRLO0 |
|
14-Aug-2026 |
10:11:06 |
580 |
271.2000 |
CHIX |
00342984541TRLO0 |
|
14-Aug-2026 |
10:11:06 |
188 |
271.2000 |
CHIX |
00342984542TRLO0 |
|
14-Aug-2026 |
10:11:06 |
382 |
271.2000 |
CHIX |
00342984543TRLO0 |
|
14-Aug-2026 |
10:19:06 |
931 |
271.2000 |
CHIX |
00342985189TRLO0 |
|
14-Aug-2026 |
10:19:06 |
1,124 |
271.2000 |
BATE |
00342985190TRLO0 |
|
14-Aug-2026 |
10:19:06 |
564 |
271.2000 |
CHIX |
00342985191TRLO0 |
|
14-Aug-2026 |
10:19:06 |
617 |
271.2000 |
CHIX |
00342985192TRLO0 |
|
14-Aug-2026 |
10:19:06 |
1,168 |
271.2000 |
CHIX |
00342985193TRLO0 |
|
14-Aug-2026 |
10:20:06 |
656 |
271.0000 |
BATE |
00342985296TRLO0 |
|
14-Aug-2026 |
10:21:07 |
595 |
271.0000 |
CHIX |
00342985361TRLO0 |
|
14-Aug-2026 |
10:23:18 |
22 |
270.6000 |
BATE |
00342985533TRLO0 |
|
14-Aug-2026 |
10:23:18 |
540 |
270.6000 |
BATE |
00342985534TRLO0 |
|
14-Aug-2026 |
10:30:14 |
633 |
270.2000 |
CHIX |
00342985959TRLO0 |
|
14-Aug-2026 |
10:30:14 |
575 |
270.2000 |
CHIX |
00342985960TRLO0 |
|
14-Aug-2026 |
10:30:14 |
567 |
270.2000 |
CHIX |
00342985961TRLO0 |
|
14-Aug-2026 |
10:30:16 |
562 |
270.2000 |
CHIX |
00342985967TRLO0 |
|
14-Aug-2026 |
10:30:24 |
215 |
270.0000 |
CHIX |
00342985978TRLO0 |
|
14-Aug-2026 |
10:32:16 |
383 |
270.0000 |
CHIX |
00342986186TRLO0 |
|
14-Aug-2026 |
10:36:23 |
580 |
270.0000 |
CHIX |
00342986432TRLO0 |
|
14-Aug-2026 |
10:36:33 |
811 |
269.8000 |
CHIX |
00342986443TRLO0 |
|
14-Aug-2026 |
10:36:38 |
19 |
269.6000 |
CHIX |
00342986456TRLO0 |
|
14-Aug-2026 |
10:36:38 |
595 |
269.6000 |
CHIX |
00342986457TRLO0 |
|
14-Aug-2026 |
10:39:12 |
590 |
269.2000 |
CHIX |
00342986607TRLO0 |
|
14-Aug-2026 |
10:44:10 |
676 |
269.0000 |
CHIX |
00342986989TRLO0 |
|
14-Aug-2026 |
10:50:28 |
650 |
268.6000 |
CHIX |
00342987472TRLO0 |
|
14-Aug-2026 |
10:50:28 |
580 |
268.6000 |
CHIX |
00342987473TRLO0 |
|
14-Aug-2026 |
10:56:22 |
1,606 |
268.6000 |
CHIX |
00342988040TRLO0 |
|
14-Aug-2026 |
10:58:37 |
1 |
268.6000 |
CHIX |
00342988255TRLO0 |
|
14-Aug-2026 |
10:58:44 |
581 |
268.6000 |
CHIX |
00342988262TRLO0 |
|
14-Aug-2026 |
10:58:44 |
583 |
268.6000 |
CHIX |
00342988263TRLO0 |
|
14-Aug-2026 |
11:02:14 |
646 |
269.0000 |
CHIX |
00342988572TRLO0 |
|
14-Aug-2026 |
11:02:19 |
1,014 |
268.8000 |
CHIX |
00342988579TRLO0 |
|
14-Aug-2026 |
11:04:00 |
621 |
268.4000 |
BATE |
00342988768TRLO0 |
|
14-Aug-2026 |
11:05:27 |
561 |
268.6000 |
CHIX |
00342988880TRLO0 |
|
14-Aug-2026 |
11:05:56 |
646 |
268.4000 |
CHIX |
00342988918TRLO0 |
|
14-Aug-2026 |
11:13:24 |
607 |
269.4000 |
CHIX |
00342989436TRLO0 |
|
14-Aug-2026 |
11:15:47 |
628 |
269.2000 |
CHIX |
00342989572TRLO0 |
|
14-Aug-2026 |
11:15:51 |
645 |
269.0000 |
CHIX |
00342989575TRLO0 |
|
14-Aug-2026 |
11:28:05 |
593 |
269.6000 |
CHIX |
00342990426TRLO0 |
|
14-Aug-2026 |
11:28:05 |
588 |
269.6000 |
CHIX |
00342990427TRLO0 |
|
14-Aug-2026 |
11:28:05 |
575 |
269.6000 |
CHIX |
00342990428TRLO0 |
|
14-Aug-2026 |
11:31:24 |
643 |
269.4000 |
CHIX |
00342990629TRLO0 |
|
14-Aug-2026 |
11:31:24 |
2,046 |
269.4000 |
CHIX |
00342990630TRLO0 |
|
14-Aug-2026 |
11:39:23 |
1,881 |
269.2000 |
CHIX |
00342991213TRLO0 |
|
14-Aug-2026 |
11:45:27 |
578 |
269.4000 |
BATE |
00342991706TRLO0 |
|
14-Aug-2026 |
11:45:27 |
589 |
269.4000 |
TRQX |
00342991707TRLO0 |
|
14-Aug-2026 |
11:45:27 |
1,364 |
269.2000 |
CHIX |
00342991708TRLO0 |
|
14-Aug-2026 |
11:49:26 |
601 |
269.2000 |
CHIX |
00342991945TRLO0 |
|
14-Aug-2026 |
12:02:10 |
306 |
269.4000 |
CHIX |
00342992918TRLO0 |
|
14-Aug-2026 |
12:03:23 |
265 |
269.4000 |
CHIX |
00342993049TRLO0 |
|
14-Aug-2026 |
12:03:23 |
1,212 |
269.4000 |
CHIX |
00342993050TRLO0 |
|
14-Aug-2026 |
12:03:30 |
566 |
269.2000 |
CHIX |
00342993060TRLO0 |
|
14-Aug-2026 |
12:09:08 |
497 |
269.2000 |
CHIX |
00342993345TRLO0 |
|
14-Aug-2026 |
12:18:30 |
563 |
270.0000 |
CHIX |
00342994054TRLO0 |
|
14-Aug-2026 |
12:28:16 |
675 |
270.0000 |
CHIX |
00342994963TRLO0 |
|
14-Aug-2026 |
12:28:16 |
3,219 |
270.0000 |
CHIX |
00342994964TRLO0 |
|
14-Aug-2026 |
12:32:01 |
1,255 |
270.0000 |
CHIX |
00342995259TRLO0 |
|
14-Aug-2026 |
12:32:01 |
585 |
270.0000 |
CHIX |
00342995260TRLO0 |
|
14-Aug-2026 |
12:32:01 |
590 |
270.0000 |
BATE |
00342995261TRLO0 |
|
14-Aug-2026 |
12:43:31 |
1,160 |
270.2000 |
CHIX |
00342996049TRLO0 |
|
14-Aug-2026 |
12:53:54 |
438 |
270.4000 |
CHIX |
00342996763TRLO0 |
|
14-Aug-2026 |
13:25:12 |
286 |
271.2000 |
CHIX |
00342999450TRLO0 |
|
14-Aug-2026 |
13:25:12 |
2,950 |
271.2000 |
CHIX |
00342999451TRLO0 |
|
14-Aug-2026 |
13:25:12 |
4,391 |
271.2000 |
XLON |
00342999452TRLO0 |
|
14-Aug-2026 |
13:25:12 |
2,520 |
271.2000 |
CHIX |
00342999453TRLO0 |
|
14-Aug-2026 |
13:25:12 |
7,547 |
271.2000 |
CHIX |
00342999454TRLO0 |
|
14-Aug-2026 |
13:25:25 |
565 |
271.0000 |
BATE |
00342999477TRLO0 |
|
14-Aug-2026 |
13:25:27 |
614 |
271.0000 |
CHIX |
00342999480TRLO0 |
|
14-Aug-2026 |
13:25:35 |
602 |
270.6000 |
CHIX |
00342999493TRLO0 |
|
14-Aug-2026 |
13:25:57 |
584 |
270.6000 |
CHIX |
00342999537TRLO0 |
|
14-Aug-2026 |
13:31:26 |
678 |
270.6000 |
CHIX |
00343000092TRLO0 |
|
14-Aug-2026 |
13:31:48 |
664 |
270.4000 |
CHIX |
00343000133TRLO0 |
|
14-Aug-2026 |
13:34:31 |
602 |
270.0000 |
CHIX |
00343000420TRLO0 |
|
14-Aug-2026 |
13:34:38 |
717 |
269.8000 |
CHIX |
00343000426TRLO0 |
|
14-Aug-2026 |
13:40:15 |
591 |
269.8000 |
CHIX |
00343000879TRLO0 |
|
14-Aug-2026 |
13:40:15 |
580 |
269.8000 |
CHIX |
00343000880TRLO0 |
|
14-Aug-2026 |
13:40:15 |
593 |
269.8000 |
CHIX |
00343000881TRLO0 |
|
14-Aug-2026 |
13:43:22 |
612 |
269.6000 |
CHIX |
00343001109TRLO0 |
|
14-Aug-2026 |
13:47:35 |
1,141 |
269.4000 |
CHIX |
00343001426TRLO0 |
|
14-Aug-2026 |
13:47:35 |
594 |
269.4000 |
BATE |
00343001427TRLO0 |
|
14-Aug-2026 |
13:52:51 |
1,708 |
269.2000 |
CHIX |
00343001792TRLO0 |
|
14-Aug-2026 |
13:55:25 |
372 |
269.2000 |
CHIX |
00343001997TRLO0 |
|
14-Aug-2026 |
13:55:25 |
564 |
269.2000 |
CHIX |
00343001998TRLO0 |
|
14-Aug-2026 |
13:55:25 |
606 |
269.2000 |
CHIX |
00343001999TRLO0 |
|
14-Aug-2026 |
14:01:59 |
569 |
269.0000 |
BATE |
00343002553TRLO0 |
|
14-Aug-2026 |
14:01:59 |
891 |
269.0000 |
CHIX |
00343002554TRLO0 |
|
14-Aug-2026 |
14:01:59 |
675 |
269.0000 |
CHIX |
00343002555TRLO0 |
|
14-Aug-2026 |
14:01:59 |
615 |
269.0000 |
CHIX |
00343002556TRLO0 |
|
14-Aug-2026 |
14:03:16 |
2,802 |
268.8000 |
CHIX |
00343002689TRLO0 |
|
14-Aug-2026 |
14:15:30 |
612 |
268.6000 |
CHIX |
00343003811TRLO0 |
|
14-Aug-2026 |
14:15:30 |
590 |
268.6000 |
BATE |
00343003812TRLO0 |
|
14-Aug-2026 |
14:15:30 |
593 |
268.6000 |
BATE |
00343003813TRLO0 |
|
14-Aug-2026 |
14:15:30 |
587 |
268.6000 |
TRQX |
00343003814TRLO0 |
|
14-Aug-2026 |
14:15:30 |
2,888 |
268.4000 |
CHIX |
00343003815TRLO0 |
|
14-Aug-2026 |
14:18:23 |
641 |
269.0000 |
CHIX |
00343004178TRLO0 |
|
14-Aug-2026 |
14:20:56 |
582 |
268.8000 |
CHIX |
00343004444TRLO0 |
|
14-Aug-2026 |
14:33:04 |
528 |
269.0000 |
BATE |
00343006830TRLO0 |
|
14-Aug-2026 |
14:33:04 |
649 |
269.0000 |
BATE |
00343006831TRLO0 |
|
14-Aug-2026 |
14:33:04 |
612 |
269.0000 |
CHIX |
00343006832TRLO0 |
|
14-Aug-2026 |
14:33:04 |
1,162 |
269.0000 |
CHIX |
00343006833TRLO0 |
|
14-Aug-2026 |
14:33:04 |
1,207 |
269.0000 |
CHIX |
00343006834TRLO0 |
|
14-Aug-2026 |
14:33:04 |
1,233 |
269.0000 |
CHIX |
00343006835TRLO0 |
|
14-Aug-2026 |
14:33:14 |
6,308 |
268.8000 |
CHIX |
00343006851TRLO0 |
|
14-Aug-2026 |
14:34:35 |
6,602 |
268.6000 |
CHIX |
00343007068TRLO0 |
|
14-Aug-2026 |
14:36:17 |
2,126 |
268.4000 |
CHIX |
00343007371TRLO0 |
|
14-Aug-2026 |
14:36:17 |
1,173 |
268.4000 |
CHIX |
00343007372TRLO0 |
|
14-Aug-2026 |
14:37:14 |
655 |
268.0000 |
CHIX |
00343007567TRLO0 |
|
14-Aug-2026 |
14:45:16 |
606 |
268.8000 |
CHIX |
00343009512TRLO0 |
|
14-Aug-2026 |
14:45:38 |
664 |
268.6000 |
CHIX |
00343009575TRLO0 |
|
14-Aug-2026 |
14:45:38 |
1,234 |
268.6000 |
CHIX |
00343009576TRLO0 |
|
14-Aug-2026 |
14:46:17 |
1,179 |
268.6000 |
CHIX |
00343009735TRLO0 |
|
14-Aug-2026 |
14:46:17 |
609 |
268.6000 |
CHIX |
00343009736TRLO0 |
|
14-Aug-2026 |
14:59:08 |
1,242 |
268.8000 |
BATE |
00343012549TRLO0 |
|
14-Aug-2026 |
14:59:08 |
817 |
268.8000 |
CHIX |
00343012550TRLO0 |
|
14-Aug-2026 |
14:59:38 |
2,120 |
268.8000 |
CHIX |
00343012643TRLO0 |
|
14-Aug-2026 |
14:59:38 |
30 |
268.8000 |
CHIX |
00343012644TRLO0 |
|
14-Aug-2026 |
15:00:26 |
605 |
268.8000 |
BATE |
00343012990TRLO0 |
|
14-Aug-2026 |
15:00:34 |
632 |
268.8000 |
BATE |
00343013067TRLO0 |
|
14-Aug-2026 |
15:00:34 |
112 |
268.8000 |
BATE |
00343013068TRLO0 |
|
14-Aug-2026 |
15:00:34 |
1,221 |
268.8000 |
CHIX |
00343013069TRLO0 |
|
14-Aug-2026 |
15:00:34 |
1,227 |
268.8000 |
CHIX |
00343013070TRLO0 |
|
14-Aug-2026 |
15:00:34 |
3,706 |
268.8000 |
CHIX |
00343013071TRLO0 |
|
14-Aug-2026 |
15:00:34 |
7,094 |
268.8000 |
CHIX |
00343013072TRLO0 |
|
14-Aug-2026 |
15:01:14 |
24 |
268.6000 |
CHIX |
00343013284TRLO0 |
|
14-Aug-2026 |
15:01:17 |
417 |
268.6000 |
CHIX |
00343013293TRLO0 |
|
14-Aug-2026 |
15:01:29 |
175 |
268.6000 |
CHIX |
00343013331TRLO0 |
|
14-Aug-2026 |
15:06:10 |
1,777 |
268.6000 |
CHIX |
00343014636TRLO0 |
|
14-Aug-2026 |
15:06:10 |
1,240 |
268.6000 |
BATE |
00343014637TRLO0 |
|
14-Aug-2026 |
15:10:31 |
4,067 |
268.6000 |
CHIX |
00343015721TRLO0 |
|
14-Aug-2026 |
15:10:31 |
600 |
268.4000 |
CHIX |
00343015722TRLO0 |
|
14-Aug-2026 |
15:10:31 |
612 |
268.4000 |
CHIX |
00343015723TRLO0 |
|
14-Aug-2026 |
15:10:31 |
586 |
268.4000 |
CHIX |
00343015724TRLO0 |
|
14-Aug-2026 |
15:10:31 |
607 |
268.4000 |
CHIX |
00343015725TRLO0 |
|
14-Aug-2026 |
15:15:06 |
1,238 |
268.6000 |
XLON |
00343017030TRLO0 |
|
14-Aug-2026 |
15:18:00 |
1,184 |
268.6000 |
CHIX |
00343017931TRLO0 |
|
14-Aug-2026 |
15:18:00 |
608 |
268.6000 |
BATE |
00343017932TRLO0 |
|
14-Aug-2026 |
15:18:00 |
1,239 |
268.6000 |
CHIX |
00343017933TRLO0 |
|
14-Aug-2026 |
15:18:00 |
636 |
268.6000 |
TRQX |
00343017934TRLO0 |
|
14-Aug-2026 |
15:18:00 |
1,177 |
268.6000 |
XLON |
00343017935TRLO0 |
|
14-Aug-2026 |
15:24:32 |
3,103 |
268.6000 |
CHIX |
00343019801TRLO0 |
|
14-Aug-2026 |
15:24:32 |
1,190 |
268.6000 |
BATE |
00343019802TRLO0 |
|
14-Aug-2026 |
15:26:54 |
617 |
268.6000 |
CHIX |
00343021288TRLO0 |
|
14-Aug-2026 |
15:26:54 |
1,157 |
268.6000 |
CHIX |
00343021289TRLO0 |
|
14-Aug-2026 |
15:26:54 |
1,243 |
268.6000 |
CHIX |
00343021290TRLO0 |
|
14-Aug-2026 |
15:31:04 |
2,706 |
268.6000 |
CHIX |
00343022468TRLO0 |
|
14-Aug-2026 |
15:33:59 |
383 |
268.4000 |
CHIX |
00343023088TRLO0 |
|
14-Aug-2026 |
15:33:59 |
730 |
268.4000 |
CHIX |
00343023089TRLO0 |
|
14-Aug-2026 |
15:33:59 |
605 |
268.4000 |
BATE |
00343023090TRLO0 |
|
14-Aug-2026 |
15:33:59 |
574 |
268.4000 |
CHIX |
00343023091TRLO0 |
|
14-Aug-2026 |
15:33:59 |
606 |
268.4000 |
CHIX |
00343023092TRLO0 |
|
14-Aug-2026 |
15:33:59 |
593 |
268.4000 |
CHIX |
00343023093TRLO0 |
|
14-Aug-2026 |
15:37:10 |
577 |
268.4000 |
CHIX |
00343023760TRLO0 |
|
14-Aug-2026 |
15:37:10 |
608 |
268.4000 |
CHIX |
00343023761TRLO0 |
|
14-Aug-2026 |
15:37:10 |
607 |
268.4000 |
CHIX |
00343023762TRLO0 |
|
14-Aug-2026 |
15:37:10 |
1,271 |
268.4000 |
CHIX |
00343023764TRLO0 |
|
14-Aug-2026 |
15:41:48 |
333 |
268.2000 |
XLON |
00343024927TRLO0 |
|
14-Aug-2026 |
15:47:03 |
1,222 |
268.4000 |
XLON |
00343026353TRLO0 |
|
14-Aug-2026 |
15:47:03 |
1,172 |
268.4000 |
BATE |
00343026354TRLO0 |
|
14-Aug-2026 |
15:47:03 |
6,029 |
268.4000 |
CHIX |
00343026355TRLO0 |
|
14-Aug-2026 |
15:47:03 |
298 |
268.4000 |
CHIX |
00343026356TRLO0 |
|
14-Aug-2026 |
15:47:13 |
2,970 |
268.2000 |
CHIX |
00343026401TRLO0 |
|
14-Aug-2026 |
15:47:13 |
623 |
268.2000 |
TRQX |
00343026402TRLO0 |
|
14-Aug-2026 |
15:48:01 |
4,124 |
268.0000 |
CHIX |
00343026620TRLO0 |
|
14-Aug-2026 |
15:48:01 |
1,327 |
267.8000 |
CHIX |
00343026621TRLO0 |
|
14-Aug-2026 |
15:51:06 |
380 |
267.6000 |
CHIX |
00343027514TRLO0 |
|
14-Aug-2026 |
15:51:06 |
295 |
267.6000 |
CHIX |
00343027515TRLO0 |
|
14-Aug-2026 |
16:01:25 |
636 |
268.0000 |
CHIX |
00343031068TRLO0 |
|
14-Aug-2026 |
16:01:27 |
600 |
268.0000 |
CHIX |
00343031071TRLO0 |
|
14-Aug-2026 |
16:08:16 |
155 |
268.0000 |
CHIX |
00343033021TRLO0 |
|
14-Aug-2026 |
16:11:55 |
1,252 |
268.0000 |
XLON |
00343034273TRLO0 |
|
14-Aug-2026 |
16:11:55 |
442 |
268.0000 |
XLON |
00343034274TRLO0 |
|
14-Aug-2026 |
16:11:55 |
770 |
268.0000 |
XLON |
00343034275TRLO0 |
|
14-Aug-2026 |
16:11:55 |
10,576 |
268.0000 |
CHIX |
00343034276TRLO0 |
|
14-Aug-2026 |
16:11:55 |
1,824 |
268.0000 |
BATE |
00343034277TRLO0 |
|
14-Aug-2026 |
16:11:55 |
1,253 |
268.0000 |
BATE |
00343034278TRLO0 |
|
14-Aug-2026 |
16:12:14 |
6,085 |
267.8000 |
CHIX |
00343034406TRLO0 |
|
14-Aug-2026 |
16:15:11 |
5,069 |
267.8000 |
CHIX |
00343035618TRLO0 |
|
14-Aug-2026 |
16:15:38 |
1,415 |
267.8000 |
CHIX |
00343035846TRLO0 |
|
14-Aug-2026 |
16:17:09 |
1 |
267.8000 |
CHIX |
00343036453TRLO0 |
|
14-Aug-2026 |
16:17:32 |
652 |
267.8000 |
CHIX |
00343036575TRLO0 |
|
14-Aug-2026 |
16:17:48 |
141 |
267.6000 |
BATE |
00343036698TRLO0 |
|
14-Aug-2026 |
16:17:52 |
333 |
267.6000 |
BATE |
00343036732TRLO0 |
|
14-Aug-2026 |
16:17:52 |
164 |
267.6000 |
BATE |
00343036733TRLO0 |
|
14-Aug-2026 |
16:20:43 |
245 |
267.4000 |
XLON |
00343038245TRLO0 |
|
14-Aug-2026 |
16:20:43 |
574 |
267.4000 |
BATE |
00343038246TRLO0 |
|
14-Aug-2026 |
16:20:43 |
922 |
267.4000 |
CHIX |
00343038247TRLO0 |
|
14-Aug-2026 |
16:20:43 |
656 |
267.4000 |
CHIX |
00343038248TRLO0 |
|
14-Aug-2026 |
16:20:43 |
401 |
267.4000 |
XLON |
00343038249TRLO0 |
|
14-Aug-2026 |
16:20:43 |
621 |
267.4000 |
TRQX |
00343038250TRLO0 |
|
14-Aug-2026 |
16:22:57 |
329 |
267.2000 |
TRQX |
00343039334TRLO0 |
|
14-Aug-2026 |
16:22:57 |
619 |
267.2000 |
BATE |
00343039335TRLO0 |
|
14-Aug-2026 |
16:22:57 |
1,219 |
267.2000 |
CHIX |
00343039336TRLO0 |
|
14-Aug-2026 |
16:22:57 |
593 |
267.2000 |
CHIX |
00343039337TRLO0 |
|
14-Aug-2026 |
16:22:57 |
318 |
267.2000 |
TRQX |
00343039338TRLO0 |
|
14-Aug-2026 |
16:22:57 |
12,381 |
267.2000 |
CHIX |
00343039339TRLO0 |
|
14-Aug-2026 |
16:23:53 |
182 |
267.2000 |
CHIX |
00343039900TRLO0 |
|
14-Aug-2026 |
16:25:11 |
182 |
267.2000 |
CHIX |
00343040815TRLO0 |
|
14-Aug-2026 |
16:25:36 |
2,540 |
267.2000 |
CHIX |
00343041053TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
ENDRNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.