1st Oct 2026 07:32
1 October 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares and Total Voting Rights
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): |
28-Sep-2026 | 300,000 | 254.8191 | 253.4000 | 255.6000 |
29-Sep-2026 | 277,263 | 251.0381 | 246.2000 | 253.4000 |
30-Sep-2026 | 288,867 | 253.2488 | 251.8000 | 254.2000 |
Following the above transactions, the Company will have 963,786,023 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 38,959,991.
The total number of voting rights in the Company, excluding treasury shares as at 30 September 2026 is 963,786,023. 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 10,509,526 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 | 1,097 | 255.2000 |
BATE | 31,188 | 253.3545 |
CHIX | 784,355 | 252.7704 |
TRQX | 11,383 | 252.9652 |
XLON | 38,107 | 253.7393 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
28-Sep-2026 | 08:05:31 | 124 | 254.4000 | XLON | 00347564269TRLO0 |
28-Sep-2026 | 08:06:24 | 626 | 254.4000 | CHIX | 00347564391TRLO0 |
28-Sep-2026 | 08:06:24 | 585 | 254.4000 | CHIX | 00347564392TRLO0 |
28-Sep-2026 | 08:06:24 | 560 | 254.4000 | CHIX | 00347564393TRLO0 |
28-Sep-2026 | 08:06:24 | 447 | 254.4000 | XLON | 00347564394TRLO0 |
28-Sep-2026 | 08:06:24 | 536 | 254.4000 | XLON | 00347564395TRLO0 |
28-Sep-2026 | 08:06:27 | 5,149 | 254.4000 | CHIX | 00347564398TRLO0 |
28-Sep-2026 | 08:06:46 | 607 | 254.4000 | CHIX | 00347564421TRLO0 |
28-Sep-2026 | 08:09:16 | 535 | 254.2000 | CHIX | 00347564594TRLO0 |
28-Sep-2026 | 08:11:03 | 951 | 254.2000 | CHIX | 00347564701TRLO0 |
28-Sep-2026 | 08:11:03 | 589 | 254.2000 | CHIX | 00347564702TRLO0 |
28-Sep-2026 | 08:36:23 | 2,242 | 254.6000 | CHIX | 00347566800TRLO0 |
28-Sep-2026 | 08:38:04 | 1,270 | 254.4000 | BATE | 00347566895TRLO0 |
28-Sep-2026 | 08:38:04 | 7,833 | 254.4000 | CHIX | 00347566896TRLO0 |
28-Sep-2026 | 08:38:04 | 526 | 254.4000 | TRQX | 00347566897TRLO0 |
28-Sep-2026 | 08:38:04 | 883 | 254.2000 | CHIX | 00347566898TRLO0 |
28-Sep-2026 | 08:38:04 | 1,548 | 254.2000 | CHIX | 00347566899TRLO0 |
28-Sep-2026 | 08:38:04 | 1,088 | 254.2000 | CHIX | 00347566900TRLO0 |
28-Sep-2026 | 09:39:48 | 1,771 | 255.4000 | CHIX | 00347571153TRLO0 |
28-Sep-2026 | 09:39:48 | 2,696 | 255.4000 | CHIX | 00347571154TRLO0 |
28-Sep-2026 | 09:39:48 | 2,718 | 255.4000 | CHIX | 00347571155TRLO0 |
28-Sep-2026 | 09:39:48 | 2,737 | 255.4000 | CHIX | 00347571156TRLO0 |
28-Sep-2026 | 09:39:48 | 12,162 | 255.4000 | CHIX | 00347571157TRLO0 |
28-Sep-2026 | 09:56:07 | 2,809 | 255.2000 | CHIX | 00347572084TRLO0 |
28-Sep-2026 | 09:56:07 | 1,069 | 255.2000 | CHIX | 00347572085TRLO0 |
28-Sep-2026 | 09:56:07 | 1,630 | 255.0000 | CHIX | 00347572086TRLO0 |
28-Sep-2026 | 09:56:07 | 524 | 255.0000 | CHIX | 00347572087TRLO0 |
28-Sep-2026 | 09:56:07 | 541 | 255.0000 | CHIX | 00347572088TRLO0 |
28-Sep-2026 | 10:03:11 | 574 | 254.8000 | CHIX | 00347572524TRLO0 |
28-Sep-2026 | 10:03:11 | 556 | 254.8000 | CHIX | 00347572525TRLO0 |
28-Sep-2026 | 10:03:11 | 552 | 254.8000 | CHIX | 00347572526TRLO0 |
28-Sep-2026 | 10:03:11 | 549 | 254.8000 | CHIX | 00347572527TRLO0 |
28-Sep-2026 | 10:10:54 | 2,692 | 254.6000 | CHIX | 00347573007TRLO0 |
28-Sep-2026 | 10:16:16 | 3,016 | 254.4000 | CHIX | 00347573390TRLO0 |
28-Sep-2026 | 10:25:55 | 2,044 | 254.6000 | CHIX | 00347573980TRLO0 |
28-Sep-2026 | 10:35:36 | 2,019 | 254.2000 | CHIX | 00347574577TRLO0 |
28-Sep-2026 | 10:35:36 | 535 | 254.2000 | BATE | 00347574578TRLO0 |
28-Sep-2026 | 10:57:18 | 546 | 255.2000 | BATE | 00347575713TRLO0 |
28-Sep-2026 | 10:57:18 | 569 | 255.2000 | AQXE | 00347575714TRLO0 |
28-Sep-2026 | 10:57:18 | 2,951 | 255.2000 | CHIX | 00347575715TRLO0 |
28-Sep-2026 | 10:57:18 | 534 | 255.2000 | TRQX | 00347575716TRLO0 |
28-Sep-2026 | 10:57:18 | 568 | 255.2000 | XLON | 00347575717TRLO0 |
28-Sep-2026 | 10:59:14 | 544 | 255.0000 | BATE | 00347575854TRLO0 |
28-Sep-2026 | 11:05:16 | 533 | 255.4000 | CHIX | 00347576125TRLO0 |
28-Sep-2026 | 11:09:20 | 312 | 255.2000 | XLON | 00347576299TRLO0 |
28-Sep-2026 | 11:14:28 | 544 | 255.2000 | CHIX | 00347576542TRLO0 |
28-Sep-2026 | 11:14:28 | 523 | 255.2000 | BATE | 00347576543TRLO0 |
28-Sep-2026 | 11:14:28 | 1,932 | 255.2000 | CHIX | 00347576544TRLO0 |
28-Sep-2026 | 11:14:28 | 540 | 255.2000 | XLON | 00347576545TRLO0 |
28-Sep-2026 | 11:14:28 | 1,068 | 255.2000 | XLON | 00347576546TRLO0 |
28-Sep-2026 | 11:19:30 | 545 | 255.0000 | CHIX | 00347576795TRLO0 |
28-Sep-2026 | 11:19:30 | 550 | 255.0000 | BATE | 00347576796TRLO0 |
28-Sep-2026 | 11:19:30 | 2 | 255.0000 | CHIX | 00347576797TRLO0 |
28-Sep-2026 | 11:23:32 | 517 | 255.0000 | CHIX | 00347576975TRLO0 |
28-Sep-2026 | 11:23:32 | 545 | 255.0000 | CHIX | 00347576976TRLO0 |
28-Sep-2026 | 11:23:32 | 522 | 255.0000 | CHIX | 00347576977TRLO0 |
28-Sep-2026 | 11:35:50 | 1,111 | 254.8000 | CHIX | 00347577482TRLO0 |
28-Sep-2026 | 11:38:50 | 27 | 254.8000 | BATE | 00347577642TRLO0 |
28-Sep-2026 | 11:39:05 | 1 | 254.8000 | BATE | 00347577652TRLO0 |
28-Sep-2026 | 11:51:04 | 10 | 254.8000 | BATE | 00347578295TRLO0 |
28-Sep-2026 | 11:53:36 | 761 | 254.8000 | CHIX | 00347578490TRLO0 |
28-Sep-2026 | 11:53:36 | 518 | 254.8000 | BATE | 00347578491TRLO0 |
28-Sep-2026 | 11:53:36 | 523 | 254.8000 | CHIX | 00347578492TRLO0 |
28-Sep-2026 | 11:53:36 | 548 | 254.8000 | CHIX | 00347578493TRLO0 |
28-Sep-2026 | 11:53:36 | 3,238 | 254.8000 | CHIX | 00347578494TRLO0 |
28-Sep-2026 | 12:00:24 | 451 | 254.6000 | XLON | 00347579025TRLO0 |
28-Sep-2026 | 12:02:27 | 72 | 254.6000 | XLON | 00347579165TRLO0 |
28-Sep-2026 | 12:02:27 | 540 | 254.6000 | XLON | 00347579166TRLO0 |
28-Sep-2026 | 12:02:27 | 1,812 | 254.6000 | CHIX | 00347579167TRLO0 |
28-Sep-2026 | 12:02:27 | 540 | 254.6000 | TRQX | 00347579168TRLO0 |
28-Sep-2026 | 12:02:27 | 578 | 254.6000 | BATE | 00347579169TRLO0 |
28-Sep-2026 | 12:03:56 | 612 | 254.2000 | CHIX | 00347579381TRLO0 |
28-Sep-2026 | 12:08:05 | 549 | 254.0000 | CHIX | 00347579746TRLO0 |
28-Sep-2026 | 12:11:40 | 33 | 254.4000 | CHIX | 00347580001TRLO0 |
28-Sep-2026 | 12:12:52 | 515 | 254.4000 | CHIX | 00347580042TRLO0 |
28-Sep-2026 | 12:12:52 | 520 | 254.4000 | CHIX | 00347580043TRLO0 |
28-Sep-2026 | 12:19:05 | 1 | 254.2000 | BATE | 00347580662TRLO0 |
28-Sep-2026 | 12:19:05 | 521 | 254.2000 | BATE | 00347580663TRLO0 |
28-Sep-2026 | 12:19:05 | 1,306 | 254.2000 | CHIX | 00347580664TRLO0 |
28-Sep-2026 | 12:19:41 | 200 | 254.0000 | CHIX | 00347580695TRLO0 |
28-Sep-2026 | 12:27:58 | 546 | 254.0000 | BATE | 00347581242TRLO0 |
28-Sep-2026 | 12:29:05 | 1 | 254.0000 | CHIX | 00347581334TRLO0 |
28-Sep-2026 | 12:29:23 | 1 | 254.0000 | CHIX | 00347581366TRLO0 |
28-Sep-2026 | 12:39:16 | 528 | 255.2000 | AQXE | 00347582165TRLO0 |
28-Sep-2026 | 12:39:16 | 2,027 | 255.2000 | CHIX | 00347582166TRLO0 |
28-Sep-2026 | 12:39:16 | 559 | 255.2000 | BATE | 00347582167TRLO0 |
28-Sep-2026 | 12:39:16 | 517 | 255.2000 | CHIX | 00347582168TRLO0 |
28-Sep-2026 | 12:39:16 | 1,159 | 255.2000 | CHIX | 00347582169TRLO0 |
28-Sep-2026 | 12:41:39 | 552 | 255.0000 | BATE | 00347582299TRLO0 |
28-Sep-2026 | 12:41:39 | 959 | 255.0000 | XLON | 00347582300TRLO0 |
28-Sep-2026 | 12:41:51 | 1,645 | 254.8000 | CHIX | 00347582308TRLO0 |
28-Sep-2026 | 12:48:34 | 587 | 254.6000 | CHIX | 00347582722TRLO0 |
28-Sep-2026 | 12:59:09 | 566 | 255.0000 | CHIX | 00347583656TRLO0 |
28-Sep-2026 | 12:59:09 | 560 | 255.0000 | CHIX | 00347583657TRLO0 |
28-Sep-2026 | 13:01:11 | 15 | 254.8000 | CHIX | 00347583910TRLO0 |
28-Sep-2026 | 13:01:11 | 550 | 254.8000 | BATE | 00347583911TRLO0 |
28-Sep-2026 | 13:01:11 | 545 | 254.8000 | CHIX | 00347583912TRLO0 |
28-Sep-2026 | 13:01:11 | 531 | 254.8000 | CHIX | 00347583913TRLO0 |
28-Sep-2026 | 13:01:11 | 1,018 | 254.8000 | XLON | 00347583914TRLO0 |
28-Sep-2026 | 13:04:24 | 2,817 | 255.0000 | CHIX | 00347584320TRLO0 |
28-Sep-2026 | 13:12:50 | 1,358 | 255.2000 | CHIX | 00347584940TRLO0 |
28-Sep-2026 | 13:16:04 | 1,485 | 255.0000 | CHIX | 00347585144TRLO0 |
28-Sep-2026 | 13:28:11 | 1,229 | 254.8000 | CHIX | 00347586300TRLO0 |
28-Sep-2026 | 13:28:11 | 552 | 254.8000 | CHIX | 00347586301TRLO0 |
28-Sep-2026 | 13:28:11 | 506 | 254.8000 | CHIX | 00347586302TRLO0 |
28-Sep-2026 | 13:31:39 | 54 | 254.8000 | BATE | 00347586614TRLO0 |
28-Sep-2026 | 13:31:58 | 495 | 254.8000 | BATE | 00347586660TRLO0 |
28-Sep-2026 | 13:31:58 | 57 | 254.8000 | CHIX | 00347586661TRLO0 |
28-Sep-2026 | 13:31:58 | 904 | 254.8000 | CHIX | 00347586662TRLO0 |
28-Sep-2026 | 13:31:58 | 558 | 254.8000 | CHIX | 00347586663TRLO0 |
28-Sep-2026 | 13:31:58 | 533 | 254.8000 | TRQX | 00347586664TRLO0 |
28-Sep-2026 | 13:35:35 | 72 | 254.6000 | XLON | 00347587005TRLO0 |
28-Sep-2026 | 13:35:35 | 450 | 254.6000 | XLON | 00347587006TRLO0 |
28-Sep-2026 | 13:35:52 | 230 | 254.6000 | CHIX | 00347587037TRLO0 |
28-Sep-2026 | 13:35:52 | 986 | 254.6000 | CHIX | 00347587038TRLO0 |
28-Sep-2026 | 13:35:52 | 554 | 254.6000 | CHIX | 00347587039TRLO0 |
28-Sep-2026 | 13:35:52 | 533 | 254.6000 | CHIX | 00347587040TRLO0 |
28-Sep-2026 | 13:37:50 | 1,114 | 254.4000 | CHIX | 00347587241TRLO0 |
28-Sep-2026 | 13:38:25 | 41 | 254.4000 | CHIX | 00347587355TRLO0 |
28-Sep-2026 | 13:38:25 | 1,478 | 254.4000 | CHIX | 00347587356TRLO0 |
28-Sep-2026 | 13:40:00 | 56 | 254.2000 | CHIX | 00347587453TRLO0 |
28-Sep-2026 | 13:40:36 | 51 | 254.2000 | CHIX | 00347587532TRLO0 |
28-Sep-2026 | 13:40:36 | 256 | 254.2000 | CHIX | 00347587533TRLO0 |
28-Sep-2026 | 13:40:36 | 133 | 254.2000 | CHIX | 00347587534TRLO0 |
28-Sep-2026 | 13:41:09 | 27 | 254.2000 | CHIX | 00347587589TRLO0 |
28-Sep-2026 | 13:42:34 | 565 | 254.2000 | CHIX | 00347587738TRLO0 |
28-Sep-2026 | 13:57:07 | 1,088 | 255.2000 | CHIX | 00347589414TRLO0 |
28-Sep-2026 | 14:14:45 | 2,180 | 255.6000 | CHIX | 00347591324TRLO0 |
28-Sep-2026 | 14:14:45 | 1,222 | 255.6000 | XLON | 00347591325TRLO0 |
28-Sep-2026 | 14:14:45 | 408 | 255.6000 | XLON | 00347591326TRLO0 |
28-Sep-2026 | 14:15:18 | 2,495 | 255.6000 | CHIX | 00347591429TRLO0 |
28-Sep-2026 | 14:15:18 | 4,301 | 255.6000 | CHIX | 00347591430TRLO0 |
28-Sep-2026 | 14:19:41 | 29 | 255.4000 | CHIX | 00347592047TRLO0 |
28-Sep-2026 | 14:23:15 | 1,679 | 255.4000 | CHIX | 00347592473TRLO0 |
28-Sep-2026 | 14:23:15 | 5,329 | 255.4000 | CHIX | 00347592474TRLO0 |
28-Sep-2026 | 14:25:10 | 2,368 | 255.2000 | CHIX | 00347592714TRLO0 |
28-Sep-2026 | 14:25:10 | 156 | 255.2000 | CHIX | 00347592715TRLO0 |
28-Sep-2026 | 14:26:38 | 3,347 | 255.2000 | CHIX | 00347592937TRLO0 |
28-Sep-2026 | 14:27:51 | 550 | 255.0000 | BATE | 00347593162TRLO0 |
28-Sep-2026 | 14:30:03 | 517 | 254.8000 | CHIX | 00347593680TRLO0 |
28-Sep-2026 | 14:31:11 | 64 | 254.8000 | CHIX | 00347594183TRLO0 |
28-Sep-2026 | 14:31:17 | 627 | 254.8000 | CHIX | 00347594205TRLO0 |
28-Sep-2026 | 14:33:53 | 527 | 254.6000 | CHIX | 00347594981TRLO0 |
28-Sep-2026 | 14:33:53 | 588 | 254.6000 | CHIX | 00347594982TRLO0 |
28-Sep-2026 | 14:33:53 | 489 | 254.6000 | CHIX | 00347594983TRLO0 |
28-Sep-2026 | 14:33:53 | 89 | 254.6000 | CHIX | 00347594984TRLO0 |
28-Sep-2026 | 14:33:53 | 588 | 254.6000 | BATE | 00347594985TRLO0 |
28-Sep-2026 | 14:33:53 | 556 | 254.6000 | CHIX | 00347594986TRLO0 |
28-Sep-2026 | 14:40:38 | 1,177 | 255.0000 | CHIX | 00347596553TRLO0 |
28-Sep-2026 | 14:40:38 | 1,758 | 255.0000 | CHIX | 00347596554TRLO0 |
28-Sep-2026 | 14:44:10 | 603 | 255.2000 | CHIX | 00347597121TRLO0 |
28-Sep-2026 | 14:44:10 | 697 | 255.2000 | CHIX | 00347597122TRLO0 |
28-Sep-2026 | 14:44:10 | 454 | 255.2000 | CHIX | 00347597123TRLO0 |
28-Sep-2026 | 14:46:37 | 12,043 | 255.2000 | CHIX | 00347597551TRLO0 |
28-Sep-2026 | 14:46:37 | 1,089 | 255.2000 | BATE | 00347597552TRLO0 |
28-Sep-2026 | 14:46:37 | 62 | 255.2000 | CHIX | 00347597553TRLO0 |
28-Sep-2026 | 14:51:20 | 2,757 | 255.6000 | CHIX | 00347598668TRLO0 |
28-Sep-2026 | 14:51:32 | 2,339 | 255.4000 | CHIX | 00347598704TRLO0 |
28-Sep-2026 | 14:51:32 | 2,547 | 255.4000 | CHIX | 00347598705TRLO0 |
28-Sep-2026 | 14:51:32 | 599 | 255.4000 | XLON | 00347598706TRLO0 |
28-Sep-2026 | 14:51:32 | 1,763 | 255.4000 | XLON | 00347598707TRLO0 |
28-Sep-2026 | 14:58:10 | 1,635 | 255.4000 | CHIX | 00347599970TRLO0 |
28-Sep-2026 | 14:58:10 | 822 | 255.4000 | CHIX | 00347599971TRLO0 |
28-Sep-2026 | 14:58:10 | 3,990 | 255.4000 | CHIX | 00347599972TRLO0 |
28-Sep-2026 | 14:58:10 | 1,028 | 255.4000 | CHIX | 00347599973TRLO0 |
28-Sep-2026 | 15:01:53 | 549 | 255.4000 | XLON | 00347600582TRLO0 |
28-Sep-2026 | 15:13:22 | 584 | 255.6000 | CHIX | 00347602938TRLO0 |
28-Sep-2026 | 15:13:22 | 1,124 | 255.6000 | CHIX | 00347602941TRLO0 |
28-Sep-2026 | 15:13:22 | 7,217 | 255.6000 | CHIX | 00347602942TRLO0 |
28-Sep-2026 | 15:13:22 | 3,493 | 255.6000 | CHIX | 00347602943TRLO0 |
28-Sep-2026 | 15:13:22 | 1,152 | 255.6000 | XLON | 00347602944TRLO0 |
28-Sep-2026 | 15:13:22 | 1,679 | 255.6000 | XLON | 00347602945TRLO0 |
28-Sep-2026 | 15:15:26 | 532 | 255.4000 | CHIX | 00347603391TRLO0 |
28-Sep-2026 | 15:15:26 | 589 | 255.4000 | CHIX | 00347603392TRLO0 |
28-Sep-2026 | 15:15:26 | 522 | 255.4000 | CHIX | 00347603393TRLO0 |
28-Sep-2026 | 15:15:26 | 588 | 255.4000 | CHIX | 00347603394TRLO0 |
28-Sep-2026 | 15:20:15 | 1,035 | 255.2000 | CHIX | 00347604125TRLO0 |
28-Sep-2026 | 15:20:16 | 558 | 255.2000 | BATE | 00347604128TRLO0 |
28-Sep-2026 | 15:20:16 | 1,436 | 255.2000 | CHIX | 00347604129TRLO0 |
28-Sep-2026 | 15:20:16 | 560 | 255.2000 | CHIX | 00347604130TRLO0 |
28-Sep-2026 | 15:20:16 | 582 | 255.2000 | CHIX | 00347604131TRLO0 |
28-Sep-2026 | 15:20:16 | 554 | 255.2000 | TRQX | 00347604132TRLO0 |
28-Sep-2026 | 15:20:26 | 82 | 255.2000 | CHIX | 00347604156TRLO0 |
28-Sep-2026 | 15:20:51 | 1 | 255.2000 | CHIX | 00347604213TRLO0 |
28-Sep-2026 | 15:20:51 | 131 | 255.2000 | CHIX | 00347604214TRLO0 |
28-Sep-2026 | 15:23:19 | 397 | 255.2000 | CHIX | 00347604740TRLO0 |
28-Sep-2026 | 15:23:19 | 539 | 255.2000 | CHIX | 00347604741TRLO0 |
28-Sep-2026 | 15:23:19 | 558 | 255.2000 | CHIX | 00347604742TRLO0 |
28-Sep-2026 | 15:23:19 | 198 | 255.2000 | CHIX | 00347604743TRLO0 |
28-Sep-2026 | 15:31:16 | 4,668 | 255.4000 | CHIX | 00347606442TRLO0 |
28-Sep-2026 | 15:31:16 | 1,121 | 255.4000 | BATE | 00347606443TRLO0 |
28-Sep-2026 | 15:31:16 | 1,119 | 255.4000 | XLON | 00347606444TRLO0 |
28-Sep-2026 | 15:31:16 | 878 | 255.4000 | XLON | 00347606445TRLO0 |
28-Sep-2026 | 15:31:16 | 1,093 | 255.4000 | XLON | 00347606446TRLO0 |
28-Sep-2026 | 15:31:36 | 547 | 255.2000 | XLON | 00347606496TRLO0 |
28-Sep-2026 | 15:32:06 | 69 | 255.2000 | XLON | 00347606573TRLO0 |
28-Sep-2026 | 15:32:06 | 558 | 255.2000 | XLON | 00347606574TRLO0 |
28-Sep-2026 | 15:38:26 | 696 | 255.0000 | CHIX | 00347607677TRLO0 |
28-Sep-2026 | 15:38:26 | 545 | 255.0000 | CHIX | 00347607678TRLO0 |
28-Sep-2026 | 15:38:26 | 570 | 255.0000 | CHIX | 00347607679TRLO0 |
28-Sep-2026 | 15:38:26 | 520 | 255.0000 | CHIX | 00347607680TRLO0 |
28-Sep-2026 | 15:38:26 | 1,819 | 255.0000 | CHIX | 00347607681TRLO0 |
28-Sep-2026 | 15:38:36 | 879 | 254.8000 | CHIX | 00347607719TRLO0 |
28-Sep-2026 | 15:38:40 | 100 | 254.8000 | CHIX | 00347607725TRLO0 |
28-Sep-2026 | 15:40:22 | 911 | 254.8000 | CHIX | 00347608009TRLO0 |
28-Sep-2026 | 15:40:22 | 380 | 254.8000 | CHIX | 00347608010TRLO0 |
28-Sep-2026 | 15:40:22 | 577 | 254.8000 | CHIX | 00347608011TRLO0 |
28-Sep-2026 | 15:40:22 | 527 | 254.8000 | CHIX | 00347608012TRLO0 |
28-Sep-2026 | 15:40:22 | 554 | 254.8000 | CHIX | 00347608013TRLO0 |
28-Sep-2026 | 15:43:29 | 3,179 | 255.0000 | CHIX | 00347608558TRLO0 |
28-Sep-2026 | 15:46:30 | 3,284 | 254.8000 | CHIX | 00347609209TRLO0 |
28-Sep-2026 | 15:47:19 | 3,086 | 254.6000 | CHIX | 00347609373TRLO0 |
28-Sep-2026 | 15:47:22 | 175 | 254.4000 | CHIX | 00347609382TRLO0 |
28-Sep-2026 | 15:47:25 | 138 | 254.4000 | CHIX | 00347609387TRLO0 |
28-Sep-2026 | 15:48:39 | 304 | 254.4000 | CHIX | 00347609576TRLO0 |
28-Sep-2026 | 15:49:20 | 265 | 254.4000 | CHIX | 00347609687TRLO0 |
28-Sep-2026 | 15:49:20 | 280 | 254.4000 | CHIX | 00347609688TRLO0 |
28-Sep-2026 | 15:52:27 | 530 | 254.4000 | CHIX | 00347610364TRLO0 |
28-Sep-2026 | 15:54:55 | 32 | 254.4000 | CHIX | 00347610774TRLO0 |
28-Sep-2026 | 15:54:55 | 571 | 254.4000 | CHIX | 00347610775TRLO0 |
28-Sep-2026 | 15:54:55 | 533 | 254.4000 | CHIX | 00347610776TRLO0 |
28-Sep-2026 | 15:54:55 | 568 | 254.4000 | CHIX | 00347610777TRLO0 |
28-Sep-2026 | 15:54:55 | 568 | 254.4000 | CHIX | 00347610778TRLO0 |
28-Sep-2026 | 15:55:22 | 1,491 | 254.2000 | CHIX | 00347610902TRLO0 |
28-Sep-2026 | 16:00:39 | 1,919 | 254.0000 | CHIX | 00347612123TRLO0 |
28-Sep-2026 | 16:00:39 | 558 | 254.0000 | TRQX | 00347612124TRLO0 |
28-Sep-2026 | 16:00:39 | 532 | 254.0000 | CHIX | 00347612125TRLO0 |
28-Sep-2026 | 16:00:39 | 579 | 254.0000 | CHIX | 00347612126TRLO0 |
28-Sep-2026 | 16:00:39 | 558 | 254.0000 | CHIX | 00347612127TRLO0 |
28-Sep-2026 | 16:09:11 | 584 | 253.8000 | BATE | 00347613757TRLO0 |
28-Sep-2026 | 16:09:11 | 584 | 253.8000 | BATE | 00347613758TRLO0 |
28-Sep-2026 | 16:12:32 | 2,875 | 253.8000 | CHIX | 00347614537TRLO0 |
28-Sep-2026 | 16:12:32 | 585 | 253.8000 | CHIX | 00347614538TRLO0 |
28-Sep-2026 | 16:12:32 | 527 | 253.8000 | BATE | 00347614539TRLO0 |
28-Sep-2026 | 16:12:32 | 64 | 253.8000 | BATE | 00347614540TRLO0 |
28-Sep-2026 | 16:12:32 | 539 | 253.8000 | CHIX | 00347614541TRLO0 |
28-Sep-2026 | 16:12:32 | 62 | 253.8000 | CHIX | 00347614542TRLO0 |
28-Sep-2026 | 16:12:32 | 285 | 253.8000 | CHIX | 00347614543TRLO0 |
28-Sep-2026 | 16:12:32 | 285 | 253.8000 | CHIX | 00347614544TRLO0 |
28-Sep-2026 | 16:12:32 | 8,503 | 253.8000 | CHIX | 00347614545TRLO0 |
28-Sep-2026 | 16:12:35 | 808 | 253.4000 | CHIX | 00347614570TRLO0 |
28-Sep-2026 | 16:18:05 | 522 | 254.0000 | CHIX | 00347616105TRLO0 |
28-Sep-2026 | 16:20:08 | 1,929 | 254.0000 | CHIX | 00347616878TRLO0 |
28-Sep-2026 | 16:24:07 | 19 | 253.8000 | CHIX | 00347618323TRLO0 |
28-Sep-2026 | 16:24:34 | 7,986 | 253.8000 | CHIX | 00347618516TRLO0 |
28-Sep-2026 | 16:24:34 | 745 | 253.8000 | CHIX | 00347618517TRLO0 |
28-Sep-2026 | 16:24:34 | 601 | 253.8000 | CHIX | 00347618518TRLO0 |
28-Sep-2026 | 16:24:34 | 1,166 | 253.8000 | CHIX | 00347618519TRLO0 |
28-Sep-2026 | 16:24:34 | 554 | 253.8000 | XLON | 00347618520TRLO0 |
28-Sep-2026 | 16:24:44 | 5 | 253.6000 | BATE | 00347618592TRLO0 |
28-Sep-2026 | 16:25:26 | 1,167 | 253.6000 | BATE | 00347619018TRLO0 |
28-Sep-2026 | 16:27:25 | 362 | 253.6000 | BATE | 00347619866TRLO0 |
28-Sep-2026 | 16:28:59 | 50 | 253.8000 | CHIX | 00347620626TRLO0 |
28-Sep-2026 | 16:29:04 | 232 | 253.8000 | CHIX | 00347620668TRLO0 |
28-Sep-2026 | 16:29:18 | 66 | 253.8000 | CHIX | 00347620753TRLO0 |
28-Sep-2026 | 16:29:18 | 15,335 | 253.8000 | CHIX | 00347620754TRLO0 |
28-Sep-2026 | 16:29:18 | 974 | 253.8000 | BATE | 00347620755TRLO0 |
29-Sep-2026 | 08:06:06 | 1,127 | 251.2000 | CHIX | 00347676366TRLO0 |
29-Sep-2026 | 08:06:06 | 1,725 | 251.2000 | CHIX | 00347676367TRLO0 |
29-Sep-2026 | 08:06:06 | 543 | 251.0000 | CHIX | 00347676368TRLO0 |
29-Sep-2026 | 08:06:06 | 1,013 | 251.0000 | CHIX | 00347676369TRLO0 |
29-Sep-2026 | 08:06:06 | 120 | 251.0000 | CHIX | 00347676370TRLO0 |
29-Sep-2026 | 08:08:03 | 8,021 | 250.4000 | CHIX | 00347676611TRLO0 |
29-Sep-2026 | 08:08:49 | 4,018 | 250.2000 | CHIX | 00347676659TRLO0 |
29-Sep-2026 | 08:10:08 | 531 | 250.0000 | CHIX | 00347676850TRLO0 |
29-Sep-2026 | 08:10:33 | 582 | 249.0000 | CHIX | 00347676887TRLO0 |
29-Sep-2026 | 08:13:10 | 558 | 247.6000 | CHIX | 00347677004TRLO0 |
29-Sep-2026 | 08:17:18 | 543 | 247.0000 | CHIX | 00347677404TRLO0 |
29-Sep-2026 | 08:19:13 | 540 | 246.2000 | CHIX | 00347677629TRLO0 |
29-Sep-2026 | 08:28:32 | 615 | 246.4000 | CHIX | 00347678806TRLO0 |
29-Sep-2026 | 08:28:32 | 585 | 246.4000 | CHIX | 00347678808TRLO0 |
29-Sep-2026 | 08:28:32 | 559 | 246.4000 | XLON | 00347678809TRLO0 |
29-Sep-2026 | 08:28:49 | 566 | 246.2000 | CHIX | 00347678847TRLO0 |
29-Sep-2026 | 08:28:49 | 546 | 246.2000 | CHIX | 00347678848TRLO0 |
29-Sep-2026 | 08:34:13 | 1,580 | 247.2000 | CHIX | 00347679524TRLO0 |
29-Sep-2026 | 08:34:13 | 526 | 247.2000 | CHIX | 00347679525TRLO0 |
29-Sep-2026 | 08:34:16 | 495 | 247.0000 | CHIX | 00347679528TRLO0 |
29-Sep-2026 | 08:34:17 | 69 | 247.0000 | CHIX | 00347679529TRLO0 |
29-Sep-2026 | 08:34:17 | 2,634 | 247.0000 | CHIX | 00347679530TRLO0 |
29-Sep-2026 | 08:42:15 | 554 | 248.0000 | CHIX | 00347680287TRLO0 |
29-Sep-2026 | 08:45:31 | 529 | 247.8000 | CHIX | 00347680506TRLO0 |
29-Sep-2026 | 08:45:31 | 844 | 247.8000 | CHIX | 00347680507TRLO0 |
29-Sep-2026 | 08:45:32 | 34 | 247.8000 | CHIX | 00347680508TRLO0 |
29-Sep-2026 | 08:45:32 | 526 | 247.8000 | CHIX | 00347680509TRLO0 |
29-Sep-2026 | 08:48:32 | 606 | 247.6000 | CHIX | 00347680683TRLO0 |
29-Sep-2026 | 08:48:32 | 521 | 247.6000 | CHIX | 00347680684TRLO0 |
29-Sep-2026 | 08:51:05 | 1,472 | 247.6000 | CHIX | 00347680900TRLO0 |
29-Sep-2026 | 08:51:06 | 146 | 247.4000 | CHIX | 00347680903TRLO0 |
29-Sep-2026 | 08:51:06 | 1,225 | 247.4000 | CHIX | 00347680904TRLO0 |
29-Sep-2026 | 08:54:20 | 186 | 247.8000 | CHIX | 00347681471TRLO0 |
29-Sep-2026 | 08:57:34 | 580 | 248.2000 | CHIX | 00347681857TRLO0 |
29-Sep-2026 | 08:57:43 | 52 | 247.8000 | CHIX | 00347681871TRLO0 |
29-Sep-2026 | 09:00:45 | 279 | 248.4000 | CHIX | 00347682484TRLO0 |
29-Sep-2026 | 09:08:25 | 635 | 248.4000 | CHIX | 00347683192TRLO0 |
29-Sep-2026 | 09:08:25 | 536 | 248.4000 | CHIX | 00347683193TRLO0 |
29-Sep-2026 | 09:08:25 | 547 | 248.4000 | CHIX | 00347683194TRLO0 |
29-Sep-2026 | 09:08:25 | 563 | 248.4000 | CHIX | 00347683195TRLO0 |
29-Sep-2026 | 09:08:25 | 1,096 | 248.4000 | CHIX | 00347683196TRLO0 |
29-Sep-2026 | 09:09:20 | 1,647 | 248.2000 | CHIX | 00347683247TRLO0 |
29-Sep-2026 | 09:18:05 | 575 | 248.2000 | CHIX | 00347683828TRLO0 |
29-Sep-2026 | 09:18:05 | 536 | 248.2000 | CHIX | 00347683829TRLO0 |
29-Sep-2026 | 09:18:10 | 2,034 | 248.0000 | CHIX | 00347683833TRLO0 |
29-Sep-2026 | 09:18:10 | 518 | 248.0000 | XLON | 00347683834TRLO0 |
29-Sep-2026 | 09:23:01 | 2,586 | 248.2000 | CHIX | 00347684190TRLO0 |
29-Sep-2026 | 09:25:51 | 1,762 | 248.0000 | CHIX | 00347684319TRLO0 |
29-Sep-2026 | 09:26:32 | 371 | 247.8000 | CHIX | 00347684353TRLO0 |
29-Sep-2026 | 09:26:32 | 175 | 247.8000 | CHIX | 00347684354TRLO0 |
29-Sep-2026 | 09:31:43 | 519 | 247.8000 | CHIX | 00347684864TRLO0 |
29-Sep-2026 | 09:35:35 | 584 | 247.6000 | CHIX | 00347685440TRLO0 |
29-Sep-2026 | 09:50:23 | 533 | 248.6000 | CHIX | 00347687090TRLO0 |
29-Sep-2026 | 09:50:23 | 1,055 | 248.6000 | CHIX | 00347687091TRLO0 |
29-Sep-2026 | 09:51:59 | 539 | 248.4000 | CHIX | 00347687279TRLO0 |
29-Sep-2026 | 09:51:59 | 1,091 | 248.4000 | CHIX | 00347687280TRLO0 |
29-Sep-2026 | 09:55:11 | 2,163 | 248.2000 | CHIX | 00347687543TRLO0 |
29-Sep-2026 | 09:58:53 | 34 | 248.2000 | CHIX | 00347687882TRLO0 |
29-Sep-2026 | 10:01:24 | 1,528 | 248.6000 | CHIX | 00347688084TRLO0 |
29-Sep-2026 | 10:05:06 | 2,134 | 248.4000 | CHIX | 00347688402TRLO0 |
29-Sep-2026 | 10:05:06 | 1,471 | 248.4000 | CHIX | 00347688403TRLO0 |
29-Sep-2026 | 10:15:47 | 3,116 | 248.4000 | CHIX | 00347689217TRLO0 |
29-Sep-2026 | 10:15:47 | 3,345 | 248.2000 | CHIX | 00347689218TRLO0 |
29-Sep-2026 | 10:28:22 | 539 | 248.4000 | CHIX | 00347690129TRLO0 |
29-Sep-2026 | 10:29:00 | 100 | 248.2000 | CHIX | 00347690168TRLO0 |
29-Sep-2026 | 11:00:50 | 231 | 249.4000 | CHIX | 00347693540TRLO0 |
29-Sep-2026 | 11:11:13 | 7,675 | 249.6000 | CHIX | 00347695060TRLO0 |
29-Sep-2026 | 11:16:07 | 534 | 249.6000 | CHIX | 00347695661TRLO0 |
29-Sep-2026 | 11:16:07 | 1,637 | 249.6000 | CHIX | 00347695662TRLO0 |
29-Sep-2026 | 11:16:07 | 1,645 | 249.6000 | CHIX | 00347695663TRLO0 |
29-Sep-2026 | 11:16:07 | 754 | 249.6000 | CHIX | 00347695664TRLO0 |
29-Sep-2026 | 11:23:40 | 200 | 249.6000 | CHIX | 00347696323TRLO0 |
29-Sep-2026 | 11:35:01 | 2,223 | 249.8000 | CHIX | 00347697199TRLO0 |
29-Sep-2026 | 11:35:01 | 2,183 | 249.8000 | CHIX | 00347697200TRLO0 |
29-Sep-2026 | 11:50:05 | 131 | 249.6000 | CHIX | 00347698316TRLO0 |
29-Sep-2026 | 11:50:05 | 209 | 249.6000 | CHIX | 00347698317TRLO0 |
29-Sep-2026 | 11:50:05 | 1,065 | 249.6000 | CHIX | 00347698318TRLO0 |
29-Sep-2026 | 11:50:05 | 1,057 | 249.6000 | CHIX | 00347698319TRLO0 |
29-Sep-2026 | 11:50:05 | 551 | 249.6000 | CHIX | 00347698320TRLO0 |
29-Sep-2026 | 11:50:05 | 536 | 249.6000 | CHIX | 00347698321TRLO0 |
29-Sep-2026 | 12:11:11 | 2,547 | 250.2000 | CHIX | 00347700016TRLO0 |
29-Sep-2026 | 12:11:13 | 4,266 | 250.2000 | CHIX | 00347700025TRLO0 |
29-Sep-2026 | 12:13:45 | 547 | 250.0000 | CHIX | 00347700157TRLO0 |
29-Sep-2026 | 12:13:45 | 1,055 | 250.0000 | CHIX | 00347700158TRLO0 |
29-Sep-2026 | 12:13:45 | 25 | 250.0000 | CHIX | 00347700159TRLO0 |
29-Sep-2026 | 12:13:45 | 33 | 250.0000 | BATE | 00347700161TRLO0 |
29-Sep-2026 | 12:22:05 | 34 | 250.0000 | BATE | 00347700773TRLO0 |
29-Sep-2026 | 12:37:10 | 1,078 | 250.0000 | CHIX | 00347701798TRLO0 |
29-Sep-2026 | 12:37:10 | 468 | 250.0000 | BATE | 00347701799TRLO0 |
29-Sep-2026 | 12:37:10 | 521 | 250.0000 | CHIX | 00347701800TRLO0 |
29-Sep-2026 | 12:37:10 | 525 | 250.0000 | CHIX | 00347701801TRLO0 |
29-Sep-2026 | 12:37:10 | 525 | 250.0000 | CHIX | 00347701802TRLO0 |
29-Sep-2026 | 12:44:12 | 5,542 | 249.6000 | CHIX | 00347702248TRLO0 |
29-Sep-2026 | 12:44:12 | 522 | 249.6000 | BATE | 00347702249TRLO0 |
29-Sep-2026 | 12:44:12 | 525 | 249.6000 | BATE | 00347702250TRLO0 |
29-Sep-2026 | 12:44:12 | 527 | 249.6000 | TRQX | 00347702251TRLO0 |
29-Sep-2026 | 12:44:12 | 531 | 249.6000 | TRQX | 00347702252TRLO0 |
29-Sep-2026 | 13:00:05 | 6 | 250.0000 | CHIX | 00347703859TRLO0 |
29-Sep-2026 | 13:18:13 | 546 | 250.0000 | CHIX | 00347705334TRLO0 |
29-Sep-2026 | 13:18:13 | 528 | 250.0000 | CHIX | 00347705335TRLO0 |
29-Sep-2026 | 13:18:13 | 536 | 250.0000 | CHIX | 00347705336TRLO0 |
29-Sep-2026 | 13:18:13 | 520 | 250.0000 | CHIX | 00347705337TRLO0 |
29-Sep-2026 | 13:18:13 | 1,115 | 250.0000 | CHIX | 00347705338TRLO0 |
29-Sep-2026 | 13:25:39 | 525 | 250.0000 | BATE | 00347706056TRLO0 |
29-Sep-2026 | 13:25:39 | 549 | 250.0000 | BATE | 00347706057TRLO0 |
29-Sep-2026 | 13:25:39 | 2,906 | 250.0000 | CHIX | 00347706058TRLO0 |
29-Sep-2026 | 13:25:39 | 5,567 | 250.0000 | CHIX | 00347706059TRLO0 |
29-Sep-2026 | 13:25:39 | 523 | 250.0000 | XLON | 00347706060TRLO0 |
29-Sep-2026 | 13:25:39 | 518 | 250.0000 | TRQX | 00347706061TRLO0 |
29-Sep-2026 | 13:27:55 | 672 | 249.8000 | CHIX | 00347706213TRLO0 |
29-Sep-2026 | 13:27:55 | 546 | 249.8000 | CHIX | 00347706214TRLO0 |
29-Sep-2026 | 13:33:11 | 519 | 252.6000 | CHIX | 00347706683TRLO0 |
29-Sep-2026 | 13:33:30 | 2,171 | 252.6000 | CHIX | 00347706726TRLO0 |
29-Sep-2026 | 13:35:03 | 543 | 252.4000 | CHIX | 00347706840TRLO0 |
29-Sep-2026 | 13:35:03 | 538 | 252.4000 | XLON | 00347706841TRLO0 |
29-Sep-2026 | 13:35:03 | 1,332 | 252.2000 | CHIX | 00347706842TRLO0 |
29-Sep-2026 | 13:36:09 | 606 | 251.8000 | CHIX | 00347706934TRLO0 |
29-Sep-2026 | 13:46:49 | 546 | 252.0000 | CHIX | 00347707828TRLO0 |
29-Sep-2026 | 13:46:49 | 519 | 252.0000 | CHIX | 00347707829TRLO0 |
29-Sep-2026 | 13:46:49 | 1,077 | 252.0000 | CHIX | 00347707830TRLO0 |
29-Sep-2026 | 13:46:49 | 1,101 | 252.0000 | CHIX | 00347707831TRLO0 |
29-Sep-2026 | 13:47:05 | 92 | 251.8000 | CHIX | 00347707857TRLO0 |
29-Sep-2026 | 13:47:05 | 443 | 251.8000 | CHIX | 00347707858TRLO0 |
29-Sep-2026 | 13:53:16 | 69 | 251.6000 | CHIX | 00347708471TRLO0 |
29-Sep-2026 | 13:53:16 | 590 | 251.6000 | CHIX | 00347708472TRLO0 |
29-Sep-2026 | 13:53:16 | 512 | 251.6000 | CHIX | 00347708473TRLO0 |
29-Sep-2026 | 13:53:16 | 563 | 251.6000 | CHIX | 00347708474TRLO0 |
29-Sep-2026 | 13:53:16 | 522 | 251.6000 | XLON | 00347708475TRLO0 |
29-Sep-2026 | 14:01:30 | 2,785 | 252.2000 | CHIX | 00347709586TRLO0 |
29-Sep-2026 | 14:01:30 | 519 | 252.2000 | CHIX | 00347709587TRLO0 |
29-Sep-2026 | 14:01:30 | 535 | 252.2000 | TRQX | 00347709588TRLO0 |
29-Sep-2026 | 14:06:09 | 156 | 252.2000 | CHIX | 00347710219TRLO0 |
29-Sep-2026 | 14:06:09 | 3,467 | 252.2000 | CHIX | 00347710220TRLO0 |
29-Sep-2026 | 14:21:22 | 535 | 252.8000 | CHIX | 00347712290TRLO0 |
29-Sep-2026 | 14:21:22 | 1,061 | 252.8000 | CHIX | 00347712291TRLO0 |
29-Sep-2026 | 14:21:22 | 1,146 | 252.8000 | CHIX | 00347712292TRLO0 |
29-Sep-2026 | 14:21:22 | 1,625 | 252.8000 | CHIX | 00347712293TRLO0 |
29-Sep-2026 | 14:21:22 | 246 | 252.8000 | XLON | 00347712294TRLO0 |
29-Sep-2026 | 14:21:22 | 804 | 252.8000 | XLON | 00347712295TRLO0 |
29-Sep-2026 | 14:30:28 | 617 | 252.4000 | CHIX | 00347714305TRLO0 |
29-Sep-2026 | 14:30:28 | 473 | 252.4000 | CHIX | 00347714306TRLO0 |
29-Sep-2026 | 14:30:28 | 62 | 252.4000 | CHIX | 00347714307TRLO0 |
29-Sep-2026 | 14:30:28 | 553 | 252.4000 | CHIX | 00347714308TRLO0 |
29-Sep-2026 | 14:30:28 | 534 | 252.4000 | CHIX | 00347714309TRLO0 |
29-Sep-2026 | 14:30:28 | 248 | 252.4000 | CHIX | 00347714310TRLO0 |
29-Sep-2026 | 14:30:28 | 143 | 252.4000 | CHIX | 00347714311TRLO0 |
29-Sep-2026 | 14:30:28 | 195 | 252.4000 | CHIX | 00347714312TRLO0 |
29-Sep-2026 | 14:33:56 | 588 | 252.2000 | CHIX | 00347715893TRLO0 |
29-Sep-2026 | 14:34:01 | 593 | 253.2000 | CHIX | 00347715920TRLO0 |
29-Sep-2026 | 14:36:47 | 541 | 252.8000 | CHIX | 00347716962TRLO0 |
29-Sep-2026 | 14:36:47 | 1,165 | 252.8000 | CHIX | 00347716963TRLO0 |
29-Sep-2026 | 14:36:47 | 612 | 252.8000 | CHIX | 00347716964TRLO0 |
29-Sep-2026 | 14:36:47 | 1,422 | 252.8000 | CHIX | 00347716965TRLO0 |
29-Sep-2026 | 14:36:47 | 4,467 | 252.8000 | CHIX | 00347716966TRLO0 |
29-Sep-2026 | 14:36:47 | 98 | 252.8000 | CHIX | 00347716967TRLO0 |
29-Sep-2026 | 14:36:47 | 6,851 | 252.8000 | CHIX | 00347716968TRLO0 |
29-Sep-2026 | 14:39:36 | 633 | 253.0000 | CHIX | 00347717951TRLO0 |
29-Sep-2026 | 14:39:36 | 1,261 | 252.8000 | CHIX | 00347717952TRLO0 |
29-Sep-2026 | 14:39:36 | 1,188 | 252.8000 | CHIX | 00347717953TRLO0 |
29-Sep-2026 | 14:39:36 | 1,161 | 252.8000 | CHIX | 00347717954TRLO0 |
29-Sep-2026 | 14:45:29 | 4,154 | 253.4000 | CHIX | 00347720025TRLO0 |
29-Sep-2026 | 14:45:29 | 1,114 | 253.4000 | CHIX | 00347720026TRLO0 |
29-Sep-2026 | 14:45:29 | 1,086 | 253.4000 | CHIX | 00347720027TRLO0 |
29-Sep-2026 | 14:45:29 | 1,142 | 253.4000 | XLON | 00347720028TRLO0 |
29-Sep-2026 | 14:45:29 | 1,134 | 253.4000 | TRQX | 00347720029TRLO0 |
29-Sep-2026 | 14:52:57 | 9,605 | 253.4000 | CHIX | 00347722226TRLO0 |
29-Sep-2026 | 14:53:05 | 538 | 253.2000 | CHIX | 00347722280TRLO0 |
29-Sep-2026 | 14:53:05 | 573 | 253.2000 | CHIX | 00347722281TRLO0 |
29-Sep-2026 | 14:53:05 | 525 | 253.2000 | CHIX | 00347722282TRLO0 |
29-Sep-2026 | 14:53:05 | 526 | 253.2000 | CHIX | 00347722283TRLO0 |
29-Sep-2026 | 14:53:23 | 850 | 253.0000 | CHIX | 00347722328TRLO0 |
29-Sep-2026 | 14:53:23 | 1,779 | 253.0000 | CHIX | 00347722329TRLO0 |
29-Sep-2026 | 14:58:58 | 547 | 252.8000 | BATE | 00347723895TRLO0 |
29-Sep-2026 | 14:58:58 | 799 | 252.8000 | CHIX | 00347723896TRLO0 |
29-Sep-2026 | 14:58:58 | 540 | 252.8000 | CHIX | 00347723897TRLO0 |
29-Sep-2026 | 14:58:58 | 547 | 252.8000 | CHIX | 00347723898TRLO0 |
29-Sep-2026 | 14:58:58 | 583 | 252.8000 | XLON | 00347723899TRLO0 |
29-Sep-2026 | 15:03:13 | 1,258 | 252.6000 | CHIX | 00347724987TRLO0 |
29-Sep-2026 | 15:03:13 | 1,131 | 252.6000 | CHIX | 00347724988TRLO0 |
29-Sep-2026 | 15:03:13 | 543 | 252.6000 | CHIX | 00347724989TRLO0 |
29-Sep-2026 | 15:03:13 | 552 | 252.6000 | CHIX | 00347724990TRLO0 |
29-Sep-2026 | 15:03:13 | 1,104 | 252.6000 | CHIX | 00347724991TRLO0 |
29-Sep-2026 | 15:13:45 | 217 | 252.8000 | CHIX | 00347726898TRLO0 |
29-Sep-2026 | 15:13:45 | 322 | 252.8000 | CHIX | 00347726899TRLO0 |
29-Sep-2026 | 15:13:45 | 1,150 | 252.8000 | CHIX | 00347726900TRLO0 |
29-Sep-2026 | 15:13:45 | 1,284 | 252.8000 | CHIX | 00347726901TRLO0 |
29-Sep-2026 | 15:13:45 | 203 | 252.8000 | CHIX | 00347726902TRLO0 |
29-Sep-2026 | 15:13:45 | 586 | 252.8000 | CHIX | 00347726903TRLO0 |
29-Sep-2026 | 15:13:45 | 1,701 | 252.8000 | CHIX | 00347726904TRLO0 |
29-Sep-2026 | 15:13:45 | 2,299 | 252.8000 | CHIX | 00347726905TRLO0 |
29-Sep-2026 | 15:22:30 | 5,452 | 252.6000 | CHIX | 00347728571TRLO0 |
29-Sep-2026 | 15:22:30 | 529 | 252.6000 | TRQX | 00347728572TRLO0 |
29-Sep-2026 | 15:22:30 | 567 | 252.6000 | TRQX | 00347728573TRLO0 |
29-Sep-2026 | 15:22:30 | 574 | 252.6000 | XLON | 00347728574TRLO0 |
29-Sep-2026 | 15:22:30 | 544 | 252.6000 | XLON | 00347728575TRLO0 |
29-Sep-2026 | 15:23:02 | 341 | 252.2000 | CHIX | 00347728643TRLO0 |
29-Sep-2026 | 15:23:10 | 157 | 252.2000 | BATE | 00347728671TRLO0 |
29-Sep-2026 | 15:24:05 | 2,469 | 252.2000 | CHIX | 00347728786TRLO0 |
29-Sep-2026 | 15:24:05 | 391 | 252.2000 | BATE | 00347728787TRLO0 |
29-Sep-2026 | 15:24:05 | 35 | 252.2000 | TRQX | 00347728788TRLO0 |
29-Sep-2026 | 15:24:05 | 423 | 252.2000 | CHIX | 00347728789TRLO0 |
29-Sep-2026 | 15:24:05 | 268 | 252.2000 | CHIX | 00347728790TRLO0 |
29-Sep-2026 | 15:24:05 | 3,192 | 252.2000 | CHIX | 00347728791TRLO0 |
29-Sep-2026 | 15:24:05 | 501 | 252.2000 | TRQX | 00347728792TRLO0 |
29-Sep-2026 | 15:26:27 | 546 | 252.0000 | CHIX | 00347729269TRLO0 |
29-Sep-2026 | 15:26:27 | 128 | 252.0000 | CHIX | 00347729270TRLO0 |
29-Sep-2026 | 15:26:29 | 249 | 252.0000 | CHIX | 00347729308TRLO0 |
29-Sep-2026 | 15:27:05 | 149 | 252.0000 | CHIX | 00347729441TRLO0 |
29-Sep-2026 | 15:27:05 | 576 | 252.0000 | CHIX | 00347729442TRLO0 |
29-Sep-2026 | 15:27:05 | 177 | 252.0000 | CHIX | 00347729443TRLO0 |
29-Sep-2026 | 15:28:06 | 369 | 252.0000 | CHIX | 00347729624TRLO0 |
29-Sep-2026 | 15:28:06 | 532 | 252.0000 | CHIX | 00347729625TRLO0 |
29-Sep-2026 | 15:28:06 | 584 | 252.0000 | CHIX | 00347729626TRLO0 |
29-Sep-2026 | 15:28:06 | 566 | 252.0000 | CHIX | 00347729627TRLO0 |
29-Sep-2026 | 15:28:06 | 516 | 252.0000 | XLON | 00347729628TRLO0 |
29-Sep-2026 | 15:30:15 | 609 | 251.8000 | CHIX | 00347729962TRLO0 |
29-Sep-2026 | 15:30:15 | 593 | 251.8000 | CHIX | 00347729963TRLO0 |
29-Sep-2026 | 15:30:15 | 532 | 251.8000 | CHIX | 00347729964TRLO0 |
29-Sep-2026 | 15:30:15 | 595 | 251.8000 | CHIX | 00347729965TRLO0 |
29-Sep-2026 | 16:01:41 | 1,115 | 252.4000 | CHIX | 00347735686TRLO0 |
29-Sep-2026 | 16:01:41 | 1,653 | 252.4000 | CHIX | 00347735687TRLO0 |
29-Sep-2026 | 16:01:41 | 1,680 | 252.4000 | CHIX | 00347735688TRLO0 |
29-Sep-2026 | 16:01:41 | 6,083 | 252.4000 | CHIX | 00347735689TRLO0 |
29-Sep-2026 | 16:01:41 | 4,469 | 252.4000 | CHIX | 00347735690TRLO0 |
29-Sep-2026 | 16:01:41 | 9,570 | 252.4000 | CHIX | 00347735691TRLO0 |
29-Sep-2026 | 16:02:15 | 544 | 252.2000 | CHIX | 00347735784TRLO0 |
29-Sep-2026 | 16:04:20 | 13 | 252.2000 | CHIX | 00347736346TRLO0 |
29-Sep-2026 | 16:04:20 | 534 | 252.2000 | CHIX | 00347736347TRLO0 |
29-Sep-2026 | 16:04:20 | 283 | 252.2000 | CHIX | 00347736348TRLO0 |
29-Sep-2026 | 16:04:47 | 557 | 252.2000 | XLON | 00347736426TRLO0 |
29-Sep-2026 | 16:04:47 | 463 | 252.2000 | BATE | 00347736427TRLO0 |
29-Sep-2026 | 16:04:47 | 6 | 252.2000 | CHIX | 00347736428TRLO0 |
29-Sep-2026 | 16:04:47 | 488 | 252.2000 | BATE | 00347736429TRLO0 |
29-Sep-2026 | 16:04:47 | 245 | 252.2000 | CHIX | 00347736430TRLO0 |
29-Sep-2026 | 16:04:47 | 558 | 252.2000 | CHIX | 00347736431TRLO0 |
29-Sep-2026 | 16:04:47 | 10,503 | 252.2000 | CHIX | 00347736432TRLO0 |
29-Sep-2026 | 16:05:00 | 452 | 252.0000 | CHIX | 00347736489TRLO0 |
29-Sep-2026 | 16:05:00 | 107 | 252.0000 | CHIX | 00347736490TRLO0 |
29-Sep-2026 | 16:09:46 | 326 | 251.8000 | CHIX | 00347737593TRLO0 |
29-Sep-2026 | 16:09:46 | 223 | 251.8000 | CHIX | 00347737594TRLO0 |
29-Sep-2026 | 16:09:46 | 527 | 251.8000 | CHIX | 00347737595TRLO0 |
29-Sep-2026 | 16:09:46 | 85 | 251.8000 | CHIX | 00347737596TRLO0 |
29-Sep-2026 | 16:09:46 | 1,115 | 251.8000 | CHIX | 00347737597TRLO0 |
29-Sep-2026 | 16:09:46 | 1,177 | 251.8000 | CHIX | 00347737598TRLO0 |
29-Sep-2026 | 16:09:46 | 1,112 | 251.8000 | CHIX | 00347737599TRLO0 |
29-Sep-2026 | 16:19:05 | 932 | 251.6000 | CHIX | 00347740460TRLO0 |
29-Sep-2026 | 16:19:23 | 3 | 251.6000 | BATE | 00347740555TRLO0 |
29-Sep-2026 | 16:26:52 | 387 | 251.6000 | BATE | 00347743216TRLO0 |
29-Sep-2026 | 16:27:27 | 172 | 251.6000 | BATE | 00347743436TRLO0 |
29-Sep-2026 | 16:28:03 | 787 | 251.6000 | CHIX | 00347743691TRLO0 |
29-Sep-2026 | 16:28:03 | 170 | 251.6000 | CHIX | 00347743692TRLO0 |
30-Sep-2026 | 08:07:00 | 152 | 252.0000 | CHIX | 00347805477TRLO0 |
30-Sep-2026 | 08:08:26 | 1,085 | 252.2000 | CHIX | 00347805607TRLO0 |
30-Sep-2026 | 08:08:26 | 1,649 | 252.2000 | CHIX | 00347805608TRLO0 |
30-Sep-2026 | 08:17:50 | 3,690 | 253.4000 | CHIX | 00347806512TRLO0 |
30-Sep-2026 | 08:17:50 | 1,750 | 253.4000 | BATE | 00347806513TRLO0 |
30-Sep-2026 | 08:17:50 | 4,074 | 253.4000 | CHIX | 00347806514TRLO0 |
30-Sep-2026 | 08:17:50 | 1,074 | 253.4000 | CHIX | 00347806515TRLO0 |
30-Sep-2026 | 08:17:50 | 1,056 | 253.4000 | CHIX | 00347806516TRLO0 |
30-Sep-2026 | 08:17:57 | 1,797 | 253.0000 | CHIX | 00347806524TRLO0 |
30-Sep-2026 | 08:18:03 | 1,839 | 252.6000 | CHIX | 00347806557TRLO0 |
30-Sep-2026 | 08:39:51 | 1,051 | 253.8000 | CHIX | 00347808872TRLO0 |
30-Sep-2026 | 08:58:59 | 531 | 254.0000 | CHIX | 00347811045TRLO0 |
30-Sep-2026 | 08:58:59 | 2,172 | 254.0000 | CHIX | 00347811046TRLO0 |
30-Sep-2026 | 08:58:59 | 4,912 | 254.0000 | CHIX | 00347811047TRLO0 |
30-Sep-2026 | 08:58:59 | 3,091 | 254.0000 | CHIX | 00347811048TRLO0 |
30-Sep-2026 | 08:58:59 | 3,929 | 254.0000 | CHIX | 00347811049TRLO0 |
30-Sep-2026 | 09:02:23 | 1,775 | 254.2000 | CHIX | 00347811665TRLO0 |
30-Sep-2026 | 09:06:56 | 534 | 254.0000 | CHIX | 00347812150TRLO0 |
30-Sep-2026 | 09:06:56 | 513 | 254.0000 | CHIX | 00347812151TRLO0 |
30-Sep-2026 | 09:06:56 | 2,228 | 254.0000 | CHIX | 00347812152TRLO0 |
30-Sep-2026 | 09:11:14 | 2 | 254.0000 | CHIX | 00347812748TRLO0 |
30-Sep-2026 | 09:17:34 | 509 | 254.2000 | CHIX | 00347813502TRLO0 |
30-Sep-2026 | 09:21:05 | 1 | 254.2000 | CHIX | 00347813831TRLO0 |
30-Sep-2026 | 09:21:05 | 533 | 254.2000 | CHIX | 00347813832TRLO0 |
30-Sep-2026 | 09:22:52 | 3,508 | 254.0000 | CHIX | 00347813989TRLO0 |
30-Sep-2026 | 09:22:52 | 724 | 254.0000 | BATE | 00347813990TRLO0 |
30-Sep-2026 | 09:22:52 | 812 | 254.0000 | XLON | 00347813991TRLO0 |
30-Sep-2026 | 09:22:53 | 3,577 | 253.8000 | CHIX | 00347813992TRLO0 |
30-Sep-2026 | 09:26:03 | 502 | 252.6000 | CHIX | 00347814318TRLO0 |
30-Sep-2026 | 09:27:31 | 180 | 252.4000 | CHIX | 00347814497TRLO0 |
30-Sep-2026 | 09:31:08 | 355 | 252.4000 | CHIX | 00347814882TRLO0 |
30-Sep-2026 | 09:31:38 | 553 | 252.2000 | CHIX | 00347814938TRLO0 |
30-Sep-2026 | 09:33:23 | 573 | 252.0000 | CHIX | 00347815146TRLO0 |
30-Sep-2026 | 09:45:03 | 608 | 251.8000 | CHIX | 00347816792TRLO0 |
30-Sep-2026 | 09:45:03 | 533 | 251.8000 | CHIX | 00347816793TRLO0 |
30-Sep-2026 | 09:45:03 | 112 | 251.8000 | CHIX | 00347816794TRLO0 |
30-Sep-2026 | 09:45:03 | 3 | 251.8000 | CHIX | 00347816795TRLO0 |
30-Sep-2026 | 09:45:03 | 404 | 251.8000 | CHIX | 00347816796TRLO0 |
30-Sep-2026 | 10:00:20 | 2,114 | 252.6000 | CHIX | 00347818856TRLO0 |
30-Sep-2026 | 10:00:20 | 1,084 | 252.6000 | CHIX | 00347818857TRLO0 |
30-Sep-2026 | 10:00:20 | 1,042 | 252.6000 | CHIX | 00347818858TRLO0 |
30-Sep-2026 | 10:00:20 | 1,039 | 252.6000 | CHIX | 00347818859TRLO0 |
30-Sep-2026 | 10:00:20 | 507 | 252.4000 | CHIX | 00347818860TRLO0 |
30-Sep-2026 | 10:33:46 | 382 | 253.0000 | CHIX | 00347823088TRLO0 |
30-Sep-2026 | 10:53:25 | 681 | 253.0000 | CHIX | 00347825678TRLO0 |
30-Sep-2026 | 10:53:25 | 1,552 | 253.0000 | CHIX | 00347825679TRLO0 |
30-Sep-2026 | 10:53:25 | 1,589 | 253.0000 | CHIX | 00347825680TRLO0 |
30-Sep-2026 | 10:53:25 | 1,833 | 253.0000 | CHIX | 00347825681TRLO0 |
30-Sep-2026 | 10:53:25 | 1,072 | 253.0000 | CHIX | 00347825682TRLO0 |
30-Sep-2026 | 10:53:25 | 4,915 | 253.0000 | CHIX | 00347825683TRLO0 |
30-Sep-2026 | 10:53:25 | 498 | 253.0000 | CHIX | 00347825684TRLO0 |
30-Sep-2026 | 11:19:51 | 11 | 252.8000 | BATE | 00347828967TRLO0 |
30-Sep-2026 | 11:30:06 | 544 | 252.8000 | XLON | 00347829918TRLO0 |
30-Sep-2026 | 11:30:06 | 505 | 252.8000 | BATE | 00347829919TRLO0 |
30-Sep-2026 | 11:30:06 | 517 | 252.8000 | XLON | 00347829920TRLO0 |
30-Sep-2026 | 11:30:06 | 4,442 | 252.8000 | CHIX | 00347829921TRLO0 |
30-Sep-2026 | 11:30:06 | 530 | 252.8000 | TRQX | 00347829922TRLO0 |
30-Sep-2026 | 12:10:43 | 9,736 | 252.8000 | CHIX | 00347834795TRLO0 |
30-Sep-2026 | 12:10:43 | 8,734 | 252.6000 | CHIX | 00347834796TRLO0 |
30-Sep-2026 | 12:10:43 | 518 | 252.6000 | BATE | 00347834797TRLO0 |
30-Sep-2026 | 12:10:43 | 521 | 252.6000 | XLON | 00347834798TRLO0 |
30-Sep-2026 | 12:10:43 | 518 | 252.6000 | TRQX | 00347834799TRLO0 |
30-Sep-2026 | 12:27:24 | 1,051 | 253.2000 | CHIX | 00347837910TRLO0 |
30-Sep-2026 | 12:27:24 | 1,029 | 253.2000 | CHIX | 00347837911TRLO0 |
30-Sep-2026 | 12:27:24 | 1,058 | 253.2000 | CHIX | 00347837912TRLO0 |
30-Sep-2026 | 12:52:11 | 204 | 253.0000 | CHIX | 00347840801TRLO0 |
30-Sep-2026 | 12:52:41 | 1 | 253.0000 | CHIX | 00347840861TRLO0 |
30-Sep-2026 | 12:52:41 | 537 | 253.0000 | BATE | 00347840862TRLO0 |
30-Sep-2026 | 12:52:41 | 863 | 253.0000 | CHIX | 00347840863TRLO0 |
30-Sep-2026 | 12:52:41 | 800 | 253.0000 | CHIX | 00347840864TRLO0 |
30-Sep-2026 | 12:52:41 | 549 | 253.0000 | CHIX | 00347840865TRLO0 |
30-Sep-2026 | 12:52:41 | 1,399 | 253.0000 | CHIX | 00347840866TRLO0 |
30-Sep-2026 | 13:00:31 | 241 | 253.4000 | CHIX | 00347841877TRLO0 |
30-Sep-2026 | 13:00:31 | 285 | 253.4000 | CHIX | 00347841878TRLO0 |
30-Sep-2026 | 13:01:05 | 1 | 253.4000 | CHIX | 00347841948TRLO0 |
30-Sep-2026 | 13:01:05 | 4,849 | 253.4000 | CHIX | 00347841949TRLO0 |
30-Sep-2026 | 13:01:05 | 952 | 253.4000 | XLON | 00347841950TRLO0 |
30-Sep-2026 | 13:02:51 | 545 | 253.2000 | CHIX | 00347842136TRLO0 |
30-Sep-2026 | 13:02:51 | 3,904 | 253.2000 | CHIX | 00347842137TRLO0 |
30-Sep-2026 | 13:05:00 | 1 | 253.0000 | CHIX | 00347842370TRLO0 |
30-Sep-2026 | 13:05:00 | 533 | 253.0000 | CHIX | 00347842371TRLO0 |
30-Sep-2026 | 13:05:00 | 585 | 253.0000 | CHIX | 00347842372TRLO0 |
30-Sep-2026 | 13:05:51 | 100 | 252.8000 | CHIX | 00347842474TRLO0 |
30-Sep-2026 | 13:07:47 | 244 | 252.8000 | CHIX | 00347842902TRLO0 |
30-Sep-2026 | 13:09:05 | 176 | 252.8000 | CHIX | 00347843064TRLO0 |
30-Sep-2026 | 13:11:02 | 573 | 252.6000 | CHIX | 00347843323TRLO0 |
30-Sep-2026 | 13:17:46 | 520 | 252.4000 | CHIX | 00347844404TRLO0 |
30-Sep-2026 | 13:30:22 | 100 | 252.4000 | CHIX | 00347847059TRLO0 |
30-Sep-2026 | 13:37:29 | 1 | 252.8000 | CHIX | 00347848973TRLO0 |
30-Sep-2026 | 13:47:17 | 1,612 | 253.2000 | CHIX | 00347850646TRLO0 |
30-Sep-2026 | 13:47:17 | 1,104 | 253.2000 | CHIX | 00347850647TRLO0 |
30-Sep-2026 | 13:47:17 | 989 | 253.2000 | CHIX | 00347850648TRLO0 |
30-Sep-2026 | 13:49:34 | 135 | 253.4000 | BATE | 00347851019TRLO0 |
30-Sep-2026 | 13:55:15 | 100 | 253.4000 | BATE | 00347851640TRLO0 |
30-Sep-2026 | 14:07:32 | 120 | 253.4000 | BATE | 00347853578TRLO0 |
30-Sep-2026 | 14:07:32 | 157 | 253.4000 | BATE | 00347853579TRLO0 |
30-Sep-2026 | 14:07:32 | 2,141 | 253.4000 | CHIX | 00347853580TRLO0 |
30-Sep-2026 | 14:07:32 | 4,907 | 253.4000 | CHIX | 00347853581TRLO0 |
30-Sep-2026 | 14:07:32 | 72 | 253.4000 | XLON | 00347853582TRLO0 |
30-Sep-2026 | 14:07:32 | 474 | 253.4000 | XLON | 00347853583TRLO0 |
30-Sep-2026 | 14:07:32 | 51 | 253.4000 | XLON | 00347853584TRLO0 |
30-Sep-2026 | 14:07:32 | 2,312 | 253.4000 | XLON | 00347853585TRLO0 |
30-Sep-2026 | 14:11:05 | 511 | 253.2000 | BATE | 00347854367TRLO0 |
30-Sep-2026 | 14:11:05 | 1,756 | 253.2000 | CHIX | 00347854368TRLO0 |
30-Sep-2026 | 14:11:05 | 4,755 | 253.2000 | CHIX | 00347854369TRLO0 |
30-Sep-2026 | 14:11:05 | 513 | 253.2000 | TRQX | 00347854370TRLO0 |
30-Sep-2026 | 14:15:51 | 4,759 | 252.8000 | CHIX | 00347855546TRLO0 |
30-Sep-2026 | 14:20:06 | 2,334 | 252.6000 | CHIX | 00347856389TRLO0 |
30-Sep-2026 | 14:20:08 | 535 | 252.4000 | CHIX | 00347856413TRLO0 |
30-Sep-2026 | 14:22:44 | 560 | 252.2000 | CHIX | 00347856878TRLO0 |
30-Sep-2026 | 14:33:56 | 3,610 | 253.0000 | CHIX | 00347861445TRLO0 |
30-Sep-2026 | 14:33:56 | 2,295 | 253.0000 | CHIX | 00347861446TRLO0 |
30-Sep-2026 | 14:33:56 | 2,292 | 253.0000 | CHIX | 00347861447TRLO0 |
30-Sep-2026 | 14:33:56 | 2,088 | 253.0000 | CHIX | 00347861448TRLO0 |
30-Sep-2026 | 14:33:56 | 1,629 | 253.0000 | XLON | 00347861449TRLO0 |
30-Sep-2026 | 14:35:33 | 1,348 | 252.6000 | CHIX | 00347862291TRLO0 |
30-Sep-2026 | 14:39:05 | 100 | 252.8000 | CHIX | 00347864235TRLO0 |
30-Sep-2026 | 14:51:41 | 15,363 | 253.6000 | CHIX | 00347869918TRLO0 |
30-Sep-2026 | 14:51:42 | 1,177 | 253.4000 | CHIX | 00347869919TRLO0 |
30-Sep-2026 | 14:51:42 | 2,130 | 253.4000 | CHIX | 00347869920TRLO0 |
30-Sep-2026 | 14:51:42 | 75 | 253.4000 | CHIX | 00347869921TRLO0 |
30-Sep-2026 | 14:51:42 | 2,287 | 253.4000 | CHIX | 00347869922TRLO0 |
30-Sep-2026 | 14:51:42 | 1,540 | 253.4000 | CHIX | 00347869923TRLO0 |
30-Sep-2026 | 14:51:55 | 73 | 253.0000 | CHIX | 00347870031TRLO0 |
30-Sep-2026 | 14:55:20 | 518 | 253.0000 | CHIX | 00347871717TRLO0 |
30-Sep-2026 | 14:55:20 | 528 | 253.0000 | CHIX | 00347871718TRLO0 |
30-Sep-2026 | 14:55:20 | 297 | 253.0000 | CHIX | 00347871719TRLO0 |
30-Sep-2026 | 14:58:26 | 229 | 253.0000 | CHIX | 00347873068TRLO0 |
30-Sep-2026 | 14:58:26 | 544 | 253.0000 | CHIX | 00347873069TRLO0 |
30-Sep-2026 | 14:59:11 | 1,003 | 253.0000 | CHIX | 00347873378TRLO0 |
30-Sep-2026 | 15:00:37 | 553 | 253.4000 | CHIX | 00347874241TRLO0 |
30-Sep-2026 | 15:00:37 | 763 | 253.4000 | CHIX | 00347874242TRLO0 |
30-Sep-2026 | 15:00:37 | 3,280 | 253.4000 | CHIX | 00347874243TRLO0 |
30-Sep-2026 | 15:00:37 | 1,134 | 253.4000 | CHIX | 00347874244TRLO0 |
30-Sep-2026 | 15:00:46 | 893 | 253.2000 | CHIX | 00347874314TRLO0 |
30-Sep-2026 | 15:00:46 | 1,011 | 253.0000 | CHIX | 00347874315TRLO0 |
30-Sep-2026 | 15:01:25 | 564 | 253.0000 | CHIX | 00347874608TRLO0 |
30-Sep-2026 | 15:05:05 | 525 | 253.0000 | CHIX | 00347876133TRLO0 |
30-Sep-2026 | 15:05:05 | 534 | 253.0000 | CHIX | 00347876135TRLO0 |
30-Sep-2026 | 15:05:05 | 132 | 253.0000 | CHIX | 00347876136TRLO0 |
30-Sep-2026 | 15:06:06 | 485 | 253.0000 | BATE | 00347876540TRLO0 |
30-Sep-2026 | 15:06:06 | 438 | 253.0000 | CHIX | 00347876541TRLO0 |
30-Sep-2026 | 15:06:06 | 458 | 253.0000 | CHIX | 00347876542TRLO0 |
30-Sep-2026 | 15:17:09 | 1,040 | 253.4000 | XLON | 00347881517TRLO0 |
30-Sep-2026 | 15:19:35 | 75 | 253.4000 | XLON | 00347882619TRLO0 |
30-Sep-2026 | 15:19:35 | 1,613 | 253.4000 | BATE | 00347882620TRLO0 |
30-Sep-2026 | 15:19:35 | 8,007 | 253.4000 | CHIX | 00347882621TRLO0 |
30-Sep-2026 | 15:19:35 | 1,152 | 253.4000 | CHIX | 00347882622TRLO0 |
30-Sep-2026 | 15:19:35 | 1,164 | 253.4000 | CHIX | 00347882623TRLO0 |
30-Sep-2026 | 15:19:35 | 378 | 253.4000 | XLON | 00347882624TRLO0 |
30-Sep-2026 | 15:19:35 | 89 | 253.4000 | XLON | 00347882625TRLO0 |
30-Sep-2026 | 15:20:04 | 1 | 253.2000 | CHIX | 00347883012TRLO0 |
30-Sep-2026 | 15:20:04 | 1,664 | 253.2000 | CHIX | 00347883013TRLO0 |
30-Sep-2026 | 15:20:04 | 226 | 253.2000 | CHIX | 00347883014TRLO0 |
30-Sep-2026 | 15:26:44 | 2,343 | 253.0000 | CHIX | 00347886462TRLO0 |
30-Sep-2026 | 15:26:44 | 540 | 253.0000 | CHIX | 00347886463TRLO0 |
30-Sep-2026 | 15:26:44 | 590 | 253.0000 | CHIX | 00347886464TRLO0 |
30-Sep-2026 | 15:26:44 | 526 | 253.0000 | CHIX | 00347886465TRLO0 |
30-Sep-2026 | 15:26:44 | 542 | 253.0000 | CHIX | 00347886466TRLO0 |
30-Sep-2026 | 15:31:30 | 528 | 252.6000 | CHIX | 00347888590TRLO0 |
30-Sep-2026 | 15:31:30 | 544 | 252.6000 | CHIX | 00347888591TRLO0 |
30-Sep-2026 | 15:31:30 | 528 | 252.6000 | CHIX | 00347888592TRLO0 |
30-Sep-2026 | 15:31:30 | 545 | 252.6000 | CHIX | 00347888593TRLO0 |
30-Sep-2026 | 15:31:30 | 2,878 | 252.6000 | CHIX | 00347888594TRLO0 |
30-Sep-2026 | 15:43:03 | 5 | 252.6000 | BATE | 00347891966TRLO0 |
30-Sep-2026 | 15:43:03 | 3 | 252.6000 | BATE | 00347891967TRLO0 |
30-Sep-2026 | 15:43:03 | 13 | 252.6000 | TRQX | 00347891968TRLO0 |
30-Sep-2026 | 15:43:30 | 1,628 | 253.2000 | CHIX | 00347892209TRLO0 |
30-Sep-2026 | 15:48:21 | 4,918 | 253.2000 | CHIX | 00347893926TRLO0 |
30-Sep-2026 | 15:48:22 | 533 | 253.0000 | BATE | 00347893935TRLO0 |
30-Sep-2026 | 15:48:22 | 3,323 | 253.0000 | CHIX | 00347893936TRLO0 |
30-Sep-2026 | 15:48:22 | 6,675 | 253.0000 | CHIX | 00347893937TRLO0 |
30-Sep-2026 | 15:48:22 | 1,668 | 253.0000 | XLON | 00347893938TRLO0 |
30-Sep-2026 | 15:50:30 | 100 | 253.0000 | CHIX | 00347894761TRLO0 |
30-Sep-2026 | 15:50:34 | 2 | 253.0000 | CHIX | 00347894795TRLO0 |
30-Sep-2026 | 16:00:10 | 522 | 253.4000 | CHIX | 00347899306TRLO0 |
30-Sep-2026 | 16:00:10 | 1,001 | 253.4000 | CHIX | 00347899307TRLO0 |
30-Sep-2026 | 16:00:10 | 1,073 | 253.4000 | CHIX | 00347899308TRLO0 |
30-Sep-2026 | 16:00:10 | 1,075 | 253.4000 | CHIX | 00347899309TRLO0 |
30-Sep-2026 | 16:00:10 | 1,140 | 253.4000 | CHIX | 00347899310TRLO0 |
30-Sep-2026 | 16:04:12 | 1,048 | 253.8000 | CHIX | 00347901017TRLO0 |
30-Sep-2026 | 16:04:15 | 131 | 253.8000 | CHIX | 00347901028TRLO0 |
30-Sep-2026 | 16:04:15 | 393 | 253.8000 | CHIX | 00347901029TRLO0 |
30-Sep-2026 | 16:07:21 | 546 | 253.8000 | CHIX | 00347902131TRLO0 |
30-Sep-2026 | 16:07:21 | 569 | 253.8000 | CHIX | 00347902132TRLO0 |
30-Sep-2026 | 16:07:21 | 567 | 253.8000 | CHIX | 00347902133TRLO0 |
30-Sep-2026 | 16:07:21 | 1,129 | 253.8000 | CHIX | 00347902134TRLO0 |
30-Sep-2026 | 16:07:21 | 8,522 | 253.8000 | CHIX | 00347902135TRLO0 |
30-Sep-2026 | 16:07:21 | 2,964 | 253.8000 | CHIX | 00347902136TRLO0 |
30-Sep-2026 | 16:11:40 | 821 | 253.6000 | CHIX | 00347903895TRLO0 |
30-Sep-2026 | 16:12:48 | 1,152 | 253.6000 | CHIX | 00347904354TRLO0 |
30-Sep-2026 | 16:12:48 | 539 | 253.6000 | BATE | 00347904355TRLO0 |
30-Sep-2026 | 16:12:48 | 289 | 253.6000 | TRQX | 00347904356TRLO0 |
30-Sep-2026 | 16:12:48 | 517 | 253.6000 | CHIX | 00347904357TRLO0 |
30-Sep-2026 | 16:12:48 | 582 | 253.6000 | CHIX | 00347904358TRLO0 |
30-Sep-2026 | 16:12:48 | 293 | 253.6000 | TRQX | 00347904359TRLO0 |
30-Sep-2026 | 16:15:15 | 563 | 253.6000 | BATE | 00347905533TRLO0 |
30-Sep-2026 | 16:15:15 | 562 | 253.6000 | BATE | 00347905534TRLO0 |
30-Sep-2026 | 16:15:15 | 542 | 253.6000 | TRQX | 00347905536TRLO0 |
30-Sep-2026 | 16:15:15 | 4,822 | 253.6000 | CHIX | 00347905537TRLO0 |
30-Sep-2026 | 16:15:15 | 563 | 253.6000 | TRQX | 00347905539TRLO0 |
30-Sep-2026 | 16:15:41 | 992 | 253.4000 | CHIX | 00347905705TRLO0 |
30-Sep-2026 | 16:20:16 | 1,516 | 253.4000 | CHIX | 00347907603TRLO0 |
30-Sep-2026 | 16:20:16 | 256 | 253.4000 | CHIX | 00347907604TRLO0 |
30-Sep-2026 | 16:21:05 | 315 | 253.4000 | CHIX | 00347908332TRLO0 |
30-Sep-2026 | 16:21:05 | 550 | 253.4000 | CHIX | 00347908333TRLO0 |
30-Sep-2026 | 16:21:05 | 493 | 253.4000 | CHIX | 00347908334TRLO0 |
30-Sep-2026 | 16:21:14 | 58 | 253.4000 | CHIX | 00347908419TRLO0 |
30-Sep-2026 | 16:21:14 | 619 | 253.4000 | CHIX | 00347908420TRLO0 |
30-Sep-2026 | 16:21:14 | 1,213 | 253.4000 | CHIX | 00347908421TRLO0 |
30-Sep-2026 | 16:21:14 | 721 | 253.4000 | CHIX | 00347908422TRLO0 |
30-Sep-2026 | 16:22:29 | 1,209 | 253.4000 | CHIX | 00347909225TRLO0 |
30-Sep-2026 | 16:22:29 | 802 | 253.4000 | CHIX | 00347909226TRLO0 |
30-Sep-2026 | 16:24:51 | 450 | 253.4000 | CHIX | 00347910591TRLO0 |
30-Sep-2026 | 16:24:51 | 548 | 253.4000 | CHIX | 00347910592TRLO0 |
30-Sep-2026 | 16:24:51 | 548 | 253.4000 | CHIX | 00347910593TRLO0 |
30-Sep-2026 | 16:24:51 | 397 | 253.4000 | CHIX | 00347910594TRLO0 |
30-Sep-2026 | 16:25:02 | 327 | 253.4000 | CHIX | 00347910747TRLO0 |
30-Sep-2026 | 16:25:51 | 2,010 | 253.4000 | CHIX | 00347911268TRLO0 |
30-Sep-2026 | 16:27:10 | 1,908 | 253.4000 | CHIX | 00347912331TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
Related Shares:
Serco