4th Sep 2026 17:37
04 September 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): |
01-Sep-2026 | 324,193 | 258.6910 | 255.8000 | 260.0000 |
02-Sep-2026 | 340,000 | 257.2694 | 254.6000 | 258.4000 |
03-Sep-2026 | 348,265 | 256.2357 | 253.2000 | 258.4000 |
04-Sep-2026 | 320,813 | 252.3665 | 250.4000 | 257.0000 |
Following the above transactions, the Company will have 969,101,274 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 33,644,740.
The total number of voting rights in the Company, excluding treasury shares as at 04 September 2026 is 969,101,274. 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 5,194,275 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 | 1,707 | 255.1600 |
BATE | 153,504 | 256.2928 |
CHIX | 1,025,677 | 255.7594 |
TRQX | 55,268 | 255.6225 |
XLON | 97,115 | 255.9233 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
01-Sep-2026 | 08:10:55 | 309 | 258.6000 | CHIX | 00344857604TRLO0 |
01-Sep-2026 | 08:10:55 | 388 | 258.6000 | CHIX | 00344857603TRLO0 |
01-Sep-2026 | 08:10:55 | 554 | 258.6000 | CHIX | 00344857602TRLO0 |
01-Sep-2026 | 08:10:55 | 563 | 258.2000 | CHIX | 00344857607TRLO0 |
01-Sep-2026 | 08:10:55 | 967 | 258.6000 | CHIX | 00344857605TRLO0 |
01-Sep-2026 | 08:10:55 | 1,178 | 258.6000 | CHIX | 00344857601TRLO0 |
01-Sep-2026 | 08:10:55 | 1,197 | 258.6000 | CHIX | 00344857600TRLO0 |
01-Sep-2026 | 08:10:55 | 6,055 | 258.4000 | CHIX | 00344857606TRLO0 |
01-Sep-2026 | 08:14:03 | 552 | 255.8000 | TRQX | 00344857969TRLO0 |
01-Sep-2026 | 08:14:03 | 552 | 255.8000 | XLON | 00344857967TRLO0 |
01-Sep-2026 | 08:14:03 | 552 | 256.0000 | BATE | 00344857961TRLO0 |
01-Sep-2026 | 08:14:03 | 566 | 255.8000 | BATE | 00344857963TRLO0 |
01-Sep-2026 | 08:14:03 | 600 | 255.8000 | BATE | 00344857965TRLO0 |
01-Sep-2026 | 08:29:25 | 1,097 | 257.4000 | CHIX | 00344859532TRLO0 |
01-Sep-2026 | 08:29:25 | 1,123 | 257.6000 | CHIX | 00344859531TRLO0 |
01-Sep-2026 | 08:31:50 | 538 | 257.4000 | XLON | 00344859731TRLO0 |
01-Sep-2026 | 08:31:50 | 551 | 257.4000 | BATE | 00344859733TRLO0 |
01-Sep-2026 | 08:31:50 | 835 | 257.4000 | BATE | 00344859732TRLO0 |
01-Sep-2026 | 08:34:23 | 5,163 | 257.8000 | CHIX | 00344859866TRLO0 |
01-Sep-2026 | 08:35:42 | 578 | 257.6000 | XLON | 00344860029TRLO0 |
01-Sep-2026 | 08:35:42 | 5,348 | 258.0000 | CHIX | 00344860028TRLO0 |
01-Sep-2026 | 08:35:43 | 598 | 257.8000 | CHIX | 00344860031TRLO0 |
01-Sep-2026 | 08:43:20 | 1,078 | 258.0000 | BATE | 00344860478TRLO0 |
01-Sep-2026 | 09:00:08 | 654 | 259.2000 | CHIX | 00344862079TRLO0 |
01-Sep-2026 | 09:07:42 | 1,284 | 260.0000 | BATE | 00344862688TRLO0 |
01-Sep-2026 | 09:09:52 | 928 | 260.0000 | BATE | 00344863222TRLO0 |
01-Sep-2026 | 09:09:52 | 1,042 | 260.0000 | XLON | 00344863224TRLO0 |
01-Sep-2026 | 09:09:52 | 1,659 | 260.0000 | CHIX | 00344863221TRLO0 |
01-Sep-2026 | 09:09:52 | 3,150 | 260.0000 | CHIX | 00344863223TRLO0 |
01-Sep-2026 | 09:09:53 | 7,064 | 259.8000 | CHIX | 00344863230TRLO0 |
01-Sep-2026 | 09:17:26 | 571 | 259.6000 | BATE | 00344863768TRLO0 |
01-Sep-2026 | 09:24:25 | 549 | 259.2000 | CHIX | 00344864410TRLO0 |
01-Sep-2026 | 09:24:25 | 564 | 259.2000 | BATE | 00344864409TRLO0 |
01-Sep-2026 | 09:27:19 | 1,223 | 259.2000 | BATE | 00344864615TRLO0 |
01-Sep-2026 | 09:27:19 | 1,285 | 259.0000 | CHIX | 00344864619TRLO0 |
01-Sep-2026 | 09:39:29 | 199 | 259.0000 | BATE | 00344865431TRLO0 |
01-Sep-2026 | 09:39:29 | 346 | 259.0000 | BATE | 00344865432TRLO0 |
01-Sep-2026 | 09:39:29 | 542 | 259.0000 | CHIX | 00344865434TRLO0 |
01-Sep-2026 | 09:39:29 | 564 | 259.0000 | TRQX | 00344865436TRLO0 |
01-Sep-2026 | 09:39:29 | 570 | 259.0000 | CHIX | 00344865435TRLO0 |
01-Sep-2026 | 09:39:29 | 589 | 259.0000 | AQXE | 00344865433TRLO0 |
01-Sep-2026 | 09:42:50 | 118 | 258.8000 | XLON | 00344865615TRLO0 |
01-Sep-2026 | 09:42:50 | 443 | 258.8000 | XLON | 00344865616TRLO0 |
01-Sep-2026 | 09:42:50 | 531 | 258.8000 | XLON | 00344865613TRLO0 |
01-Sep-2026 | 09:42:50 | 780 | 258.8000 | BATE | 00344865614TRLO0 |
01-Sep-2026 | 09:44:58 | 870 | 258.4000 | CHIX | 00344865776TRLO0 |
01-Sep-2026 | 09:44:58 | 1,975 | 258.6000 | CHIX | 00344865773TRLO0 |
01-Sep-2026 | 09:48:27 | 185 | 258.0000 | CHIX | 00344865998TRLO0 |
01-Sep-2026 | 09:50:03 | 345 | 258.0000 | CHIX | 00344866115TRLO0 |
01-Sep-2026 | 09:59:50 | 533 | 258.4000 | BATE | 00344866788TRLO0 |
01-Sep-2026 | 09:59:50 | 550 | 258.4000 | CHIX | 00344866790TRLO0 |
01-Sep-2026 | 09:59:50 | 552 | 258.4000 | TRQX | 00344866791TRLO0 |
01-Sep-2026 | 09:59:50 | 565 | 258.4000 | CHIX | 00344866787TRLO0 |
01-Sep-2026 | 09:59:50 | 571 | 258.4000 | CHIX | 00344866789TRLO0 |
01-Sep-2026 | 10:00:58 | 564 | 258.2000 | BATE | 00344866870TRLO0 |
01-Sep-2026 | 10:13:15 | 548 | 258.0000 | CHIX | 00344867869TRLO0 |
01-Sep-2026 | 10:13:15 | 549 | 258.0000 | XLON | 00344867870TRLO0 |
01-Sep-2026 | 10:13:15 | 565 | 258.0000 | BATE | 00344867867TRLO0 |
01-Sep-2026 | 10:13:15 | 579 | 258.0000 | BATE | 00344867868TRLO0 |
01-Sep-2026 | 10:13:15 | 1,142 | 258.0000 | XLON | 00344867871TRLO0 |
01-Sep-2026 | 10:13:21 | 1,192 | 257.8000 | CHIX | 00344867877TRLO0 |
01-Sep-2026 | 10:17:52 | 33 | 257.8000 | CHIX | 00344868185TRLO0 |
01-Sep-2026 | 10:17:52 | 143 | 257.8000 | CHIX | 00344868183TRLO0 |
01-Sep-2026 | 10:17:52 | 378 | 257.8000 | CHIX | 00344868184TRLO0 |
01-Sep-2026 | 10:17:52 | 455 | 257.8000 | CHIX | 00344868182TRLO0 |
01-Sep-2026 | 10:20:04 | 206 | 257.8000 | CHIX | 00344868391TRLO0 |
01-Sep-2026 | 10:20:04 | 551 | 257.8000 | CHIX | 00344868392TRLO0 |
01-Sep-2026 | 10:20:04 | 565 | 257.8000 | BATE | 00344868390TRLO0 |
01-Sep-2026 | 10:28:47 | 539 | 257.8000 | BATE | 00344868937TRLO0 |
01-Sep-2026 | 10:33:39 | 565 | 258.2000 | XLON | 00344869263TRLO0 |
01-Sep-2026 | 10:33:39 | 581 | 258.2000 | TRQX | 00344869264TRLO0 |
01-Sep-2026 | 10:38:09 | 547 | 258.2000 | CHIX | 00344869539TRLO0 |
01-Sep-2026 | 10:38:09 | 580 | 258.2000 | CHIX | 00344869540TRLO0 |
01-Sep-2026 | 10:38:09 | 1,108 | 258.2000 | BATE | 00344869537TRLO0 |
01-Sep-2026 | 10:38:09 | 1,392 | 258.2000 | CHIX | 00344869538TRLO0 |
01-Sep-2026 | 10:49:08 | 327 | 258.4000 | XLON | 00344870258TRLO0 |
01-Sep-2026 | 10:49:08 | 564 | 258.4000 | BATE | 00344870255TRLO0 |
01-Sep-2026 | 10:49:08 | 815 | 258.4000 | XLON | 00344870256TRLO0 |
01-Sep-2026 | 10:49:08 | 1,115 | 258.4000 | CHIX | 00344870257TRLO0 |
01-Sep-2026 | 10:50:24 | 558 | 258.2000 | BATE | 00344870297TRLO0 |
01-Sep-2026 | 10:50:24 | 1,349 | 258.2000 | CHIX | 00344870298TRLO0 |
01-Sep-2026 | 10:50:24 | 2,307 | 258.0000 | CHIX | 00344870299TRLO0 |
01-Sep-2026 | 11:19:48 | 439 | 258.6000 | XLON | 00344871914TRLO0 |
01-Sep-2026 | 11:19:48 | 541 | 258.4000 | CHIX | 00344871918TRLO0 |
01-Sep-2026 | 11:19:48 | 1,174 | 258.4000 | BATE | 00344871920TRLO0 |
01-Sep-2026 | 11:19:48 | 1,506 | 258.6000 | XLON | 00344871912TRLO0 |
01-Sep-2026 | 11:19:48 | 1,665 | 258.6000 | XLON | 00344871915TRLO0 |
01-Sep-2026 | 11:19:48 | 2,263 | 258.6000 | CHIX | 00344871913TRLO0 |
01-Sep-2026 | 11:24:32 | 209 | 258.2000 | CHIX | 00344872232TRLO0 |
01-Sep-2026 | 11:24:32 | 540 | 258.4000 | CHIX | 00344872229TRLO0 |
01-Sep-2026 | 11:24:32 | 830 | 258.2000 | CHIX | 00344872231TRLO0 |
01-Sep-2026 | 11:31:49 | 538 | 258.2000 | TRQX | 00344872658TRLO0 |
01-Sep-2026 | 11:31:49 | 542 | 258.2000 | CHIX | 00344872655TRLO0 |
01-Sep-2026 | 11:31:49 | 549 | 258.2000 | XLON | 00344872657TRLO0 |
01-Sep-2026 | 11:31:49 | 620 | 258.2000 | BATE | 00344872656TRLO0 |
01-Sep-2026 | 11:31:55 | 2,506 | 258.0000 | CHIX | 00344872666TRLO0 |
01-Sep-2026 | 11:44:53 | 148 | 257.8000 | TRQX | 00344873314TRLO0 |
01-Sep-2026 | 11:44:53 | 420 | 257.8000 | TRQX | 00344873315TRLO0 |
01-Sep-2026 | 11:44:53 | 537 | 257.8000 | BATE | 00344873313TRLO0 |
01-Sep-2026 | 11:44:53 | 592 | 257.8000 | CHIX | 00344873312TRLO0 |
01-Sep-2026 | 11:53:50 | 545 | 257.6000 | XLON | 00344873725TRLO0 |
01-Sep-2026 | 11:53:50 | 577 | 257.6000 | XLON | 00344873724TRLO0 |
01-Sep-2026 | 12:07:14 | 173 | 257.6000 | XLON | 00344874515TRLO0 |
01-Sep-2026 | 12:07:14 | 381 | 257.6000 | XLON | 00344874514TRLO0 |
01-Sep-2026 | 12:07:14 | 540 | 257.6000 | XLON | 00344874511TRLO0 |
01-Sep-2026 | 12:07:14 | 559 | 257.6000 | XLON | 00344874513TRLO0 |
01-Sep-2026 | 12:07:14 | 575 | 257.6000 | BATE | 00344874512TRLO0 |
01-Sep-2026 | 12:07:14 | 1,986 | 257.6000 | CHIX | 00344874510TRLO0 |
01-Sep-2026 | 12:07:24 | 2,318 | 257.4000 | CHIX | 00344874525TRLO0 |
01-Sep-2026 | 12:07:24 | 2,361 | 257.2000 | CHIX | 00344874527TRLO0 |
01-Sep-2026 | 12:07:26 | 562 | 256.8000 | CHIX | 00344874537TRLO0 |
01-Sep-2026 | 12:15:20 | 533 | 256.8000 | BATE | 00344874948TRLO0 |
01-Sep-2026 | 12:18:23 | 588 | 256.8000 | BATE | 00344875048TRLO0 |
01-Sep-2026 | 12:19:04 | 531 | 256.8000 | CHIX | 00344875070TRLO0 |
01-Sep-2026 | 12:20:18 | 565 | 256.6000 | BATE | 00344875139TRLO0 |
01-Sep-2026 | 12:20:21 | 160 | 256.6000 | CHIX | 00344875144TRLO0 |
01-Sep-2026 | 12:20:21 | 371 | 256.6000 | CHIX | 00344875145TRLO0 |
01-Sep-2026 | 12:20:28 | 569 | 256.4000 | BATE | 00344875146TRLO0 |
01-Sep-2026 | 12:26:42 | 622 | 256.4000 | CHIX | 00344875410TRLO0 |
01-Sep-2026 | 12:58:44 | 211 | 257.2000 | XLON | 00344877203TRLO0 |
01-Sep-2026 | 12:58:44 | 289 | 257.2000 | XLON | 00344877197TRLO0 |
01-Sep-2026 | 12:58:44 | 300 | 257.2000 | XLON | 00344877199TRLO0 |
01-Sep-2026 | 12:58:44 | 300 | 257.2000 | XLON | 00344877202TRLO0 |
01-Sep-2026 | 12:58:44 | 570 | 257.2000 | BATE | 00344877201TRLO0 |
01-Sep-2026 | 12:58:44 | 2,552 | 257.4000 | CHIX | 00344877192TRLO0 |
01-Sep-2026 | 12:58:44 | 2,734 | 257.4000 | CHIX | 00344877193TRLO0 |
01-Sep-2026 | 12:58:44 | 3,020 | 257.4000 | CHIX | 00344877195TRLO0 |
01-Sep-2026 | 13:03:55 | 553 | 258.4000 | TRQX | 00344877585TRLO0 |
01-Sep-2026 | 13:03:55 | 559 | 258.4000 | BATE | 00344877587TRLO0 |
01-Sep-2026 | 13:03:55 | 585 | 258.4000 | BATE | 00344877586TRLO0 |
01-Sep-2026 | 13:35:00 | 145 | 258.8000 | CHIX | 00344879819TRLO0 |
01-Sep-2026 | 13:35:00 | 285 | 258.8000 | CHIX | 00344879820TRLO0 |
01-Sep-2026 | 13:35:00 | 286 | 258.8000 | CHIX | 00344879818TRLO0 |
01-Sep-2026 | 13:35:00 | 466 | 258.8000 | CHIX | 00344879817TRLO0 |
01-Sep-2026 | 13:35:00 | 7,019 | 258.8000 | CHIX | 00344879816TRLO0 |
01-Sep-2026 | 13:35:44 | 2,262 | 258.8000 | CHIX | 00344879863TRLO0 |
01-Sep-2026 | 13:48:14 | 1,011 | 259.0000 | CHIX | 00344881034TRLO0 |
01-Sep-2026 | 13:48:14 | 1,157 | 259.0000 | BATE | 00344881035TRLO0 |
01-Sep-2026 | 13:48:14 | 1,635 | 259.0000 | CHIX | 00344881036TRLO0 |
01-Sep-2026 | 14:26:51 | 7,810 | 259.2000 | CHIX | 00344884927TRLO0 |
01-Sep-2026 | 14:26:59 | 485 | 259.0000 | BATE | 00344884936TRLO0 |
01-Sep-2026 | 14:26:59 | 622 | 259.0000 | BATE | 00344884937TRLO0 |
01-Sep-2026 | 14:26:59 | 1,095 | 259.0000 | BATE | 00344884931TRLO0 |
01-Sep-2026 | 14:26:59 | 4,118 | 259.0000 | CHIX | 00344884935TRLO0 |
01-Sep-2026 | 14:26:59 | 11,716 | 259.0000 | CHIX | 00344884933TRLO0 |
01-Sep-2026 | 14:40:43 | 605 | 259.4000 | BATE | 00344889414TRLO0 |
01-Sep-2026 | 14:40:43 | 605 | 259.4000 | BATE | 00344889415TRLO0 |
01-Sep-2026 | 14:40:43 | 606 | 259.4000 | BATE | 00344889416TRLO0 |
01-Sep-2026 | 14:40:43 | 650 | 259.4000 | BATE | 00344889413TRLO0 |
01-Sep-2026 | 14:40:43 | 11,716 | 259.4000 | CHIX | 00344889412TRLO0 |
01-Sep-2026 | 14:41:37 | 75 | 259.0000 | TRQX | 00344889612TRLO0 |
01-Sep-2026 | 14:41:37 | 175 | 259.0000 | TRQX | 00344889614TRLO0 |
01-Sep-2026 | 14:41:37 | 529 | 259.0000 | TRQX | 00344889613TRLO0 |
01-Sep-2026 | 14:41:37 | 10,224 | 259.0000 | CHIX | 00344889615TRLO0 |
01-Sep-2026 | 14:41:38 | 1,492 | 259.0000 | CHIX | 00344889622TRLO0 |
01-Sep-2026 | 14:51:40 | 1,122 | 259.2000 | XLON | 00344891165TRLO0 |
01-Sep-2026 | 14:51:40 | 1,137 | 259.2000 | TRQX | 00344891164TRLO0 |
01-Sep-2026 | 14:51:40 | 1,158 | 259.2000 | BATE | 00344891159TRLO0 |
01-Sep-2026 | 14:51:40 | 1,183 | 259.2000 | XLON | 00344891163TRLO0 |
01-Sep-2026 | 14:51:40 | 3,546 | 259.2000 | CHIX | 00344891161TRLO0 |
01-Sep-2026 | 15:00:29 | 1,172 | 259.2000 | XLON | 00344892548TRLO0 |
01-Sep-2026 | 15:02:03 | 90 | 259.2000 | CHIX | 00344892756TRLO0 |
01-Sep-2026 | 15:02:03 | 144 | 259.2000 | TRQX | 00344892757TRLO0 |
01-Sep-2026 | 15:02:03 | 210 | 259.2000 | XLON | 00344892752TRLO0 |
01-Sep-2026 | 15:02:03 | 472 | 259.2000 | TRQX | 00344892754TRLO0 |
01-Sep-2026 | 15:02:03 | 483 | 259.2000 | XLON | 00344892750TRLO0 |
01-Sep-2026 | 15:02:03 | 496 | 259.2000 | XLON | 00344892751TRLO0 |
01-Sep-2026 | 15:02:03 | 1,146 | 259.2000 | XLON | 00344892753TRLO0 |
01-Sep-2026 | 15:02:03 | 2,886 | 259.2000 | CHIX | 00344892760TRLO0 |
01-Sep-2026 | 15:02:03 | 5,806 | 259.2000 | CHIX | 00344892755TRLO0 |
01-Sep-2026 | 15:02:06 | 1,899 | 258.8000 | CHIX | 00344892776TRLO0 |
01-Sep-2026 | 15:02:06 | 6,461 | 259.0000 | CHIX | 00344892771TRLO0 |
01-Sep-2026 | 15:02:41 | 1,155 | 258.8000 | CHIX | 00344892859TRLO0 |
01-Sep-2026 | 15:03:04 | 3,707 | 258.8000 | CHIX | 00344892911TRLO0 |
01-Sep-2026 | 15:04:17 | 529 | 258.4000 | CHIX | 00344893041TRLO0 |
01-Sep-2026 | 15:07:26 | 551 | 258.2000 | CHIX | 00344893613TRLO0 |
01-Sep-2026 | 15:09:39 | 597 | 258.2000 | CHIX | 00344893918TRLO0 |
01-Sep-2026 | 15:10:32 | 640 | 258.2000 | CHIX | 00344894085TRLO0 |
01-Sep-2026 | 15:10:54 | 274 | 258.2000 | CHIX | 00344894205TRLO0 |
01-Sep-2026 | 15:10:54 | 579 | 258.2000 | CHIX | 00344894204TRLO0 |
01-Sep-2026 | 15:12:10 | 154 | 258.2000 | CHIX | 00344894396TRLO0 |
01-Sep-2026 | 15:12:10 | 282 | 258.2000 | CHIX | 00344894394TRLO0 |
01-Sep-2026 | 15:12:10 | 571 | 258.2000 | CHIX | 00344894395TRLO0 |
01-Sep-2026 | 15:12:33 | 399 | 258.2000 | CHIX | 00344894472TRLO0 |
01-Sep-2026 | 15:12:33 | 399 | 258.2000 | CHIX | 00344894474TRLO0 |
01-Sep-2026 | 15:12:33 | 589 | 258.2000 | BATE | 00344894473TRLO0 |
01-Sep-2026 | 15:12:45 | 154 | 258.2000 | CHIX | 00344894479TRLO0 |
01-Sep-2026 | 15:12:45 | 589 | 258.2000 | CHIX | 00344894480TRLO0 |
01-Sep-2026 | 15:34:44 | 1,739 | 259.6000 | BATE | 00344898991TRLO0 |
01-Sep-2026 | 15:34:44 | 1,748 | 259.6000 | BATE | 00344898989TRLO0 |
01-Sep-2026 | 15:34:44 | 2,200 | 259.6000 | TRQX | 00344898994TRLO0 |
01-Sep-2026 | 15:34:44 | 4,367 | 259.6000 | CHIX | 00344898993TRLO0 |
01-Sep-2026 | 15:34:44 | 11,716 | 259.6000 | CHIX | 00344898992TRLO0 |
01-Sep-2026 | 15:40:36 | 542 | 259.2000 | BATE | 00344900063TRLO0 |
01-Sep-2026 | 15:40:36 | 561 | 259.2000 | BATE | 00344900062TRLO0 |
01-Sep-2026 | 15:40:36 | 601 | 259.2000 | TRQX | 00344900064TRLO0 |
01-Sep-2026 | 15:40:36 | 3,149 | 259.2000 | CHIX | 00344900061TRLO0 |
01-Sep-2026 | 15:40:36 | 5,321 | 259.0000 | CHIX | 00344900065TRLO0 |
01-Sep-2026 | 15:41:14 | 610 | 258.8000 | BATE | 00344900166TRLO0 |
01-Sep-2026 | 15:41:16 | 545 | 258.8000 | CHIX | 00344900174TRLO0 |
01-Sep-2026 | 15:41:29 | 200 | 258.8000 | CHIX | 00344900206TRLO0 |
01-Sep-2026 | 15:42:27 | 398 | 258.8000 | CHIX | 00344900834TRLO0 |
01-Sep-2026 | 15:52:20 | 546 | 258.8000 | TRQX | 00344903002TRLO0 |
01-Sep-2026 | 15:52:20 | 550 | 258.8000 | BATE | 00344903001TRLO0 |
01-Sep-2026 | 15:52:20 | 553 | 258.8000 | BATE | 00344903000TRLO0 |
01-Sep-2026 | 15:52:20 | 1,141 | 258.8000 | CHIX | 00344903003TRLO0 |
01-Sep-2026 | 15:52:20 | 1,408 | 258.8000 | CHIX | 00344903004TRLO0 |
01-Sep-2026 | 15:56:10 | 544 | 258.6000 | BATE | 00344903658TRLO0 |
01-Sep-2026 | 15:56:10 | 544 | 258.6000 | BATE | 00344903659TRLO0 |
01-Sep-2026 | 15:56:10 | 544 | 258.6000 | BATE | 00344903660TRLO0 |
01-Sep-2026 | 15:56:10 | 565 | 258.6000 | TRQX | 00344903662TRLO0 |
01-Sep-2026 | 15:56:10 | 7,961 | 258.6000 | CHIX | 00344903661TRLO0 |
01-Sep-2026 | 15:57:53 | 648 | 258.6000 | CHIX | 00344903930TRLO0 |
01-Sep-2026 | 15:57:55 | 503 | 258.6000 | BATE | 00344903950TRLO0 |
01-Sep-2026 | 15:57:55 | 546 | 258.6000 | BATE | 00344903949TRLO0 |
01-Sep-2026 | 15:57:55 | 596 | 258.6000 | BATE | 00344903948TRLO0 |
01-Sep-2026 | 15:58:01 | 200 | 258.6000 | CHIX | 00344903965TRLO0 |
01-Sep-2026 | 15:58:28 | 66 | 258.6000 | BATE | 00344904053TRLO0 |
01-Sep-2026 | 15:58:31 | 124 | 258.6000 | CHIX | 00344904078TRLO0 |
01-Sep-2026 | 15:58:31 | 546 | 258.6000 | TRQX | 00344904083TRLO0 |
01-Sep-2026 | 15:58:31 | 592 | 258.6000 | XLON | 00344904082TRLO0 |
01-Sep-2026 | 15:58:31 | 1,614 | 258.6000 | CHIX | 00344904080TRLO0 |
01-Sep-2026 | 15:59:50 | 3,185 | 258.8000 | CHIX | 00344904775TRLO0 |
01-Sep-2026 | 15:59:57 | 363 | 258.6000 | CHIX | 00344904957TRLO0 |
01-Sep-2026 | 16:02:15 | 1,756 | 258.6000 | CHIX | 00344905550TRLO0 |
01-Sep-2026 | 16:04:39 | 593 | 258.6000 | BATE | 00344905990TRLO0 |
01-Sep-2026 | 16:05:15 | 187 | 258.6000 | BATE | 00344906127TRLO0 |
01-Sep-2026 | 16:05:41 | 568 | 258.6000 | XLON | 00344906212TRLO0 |
01-Sep-2026 | 16:06:02 | 381 | 258.6000 | BATE | 00344906317TRLO0 |
01-Sep-2026 | 16:06:02 | 564 | 258.6000 | BATE | 00344906318TRLO0 |
01-Sep-2026 | 16:06:02 | 589 | 258.6000 | XLON | 00344906320TRLO0 |
01-Sep-2026 | 16:06:02 | 593 | 258.6000 | TRQX | 00344906319TRLO0 |
01-Sep-2026 | 16:06:02 | 2,100 | 258.6000 | CHIX | 00344906315TRLO0 |
01-Sep-2026 | 16:06:14 | 574 | 258.4000 | CHIX | 00344906349TRLO0 |
01-Sep-2026 | 16:07:58 | 257 | 258.2000 | CHIX | 00344906596TRLO0 |
01-Sep-2026 | 16:07:58 | 696 | 258.2000 | CHIX | 00344906595TRLO0 |
01-Sep-2026 | 16:08:32 | 120 | 258.2000 | CHIX | 00344906693TRLO0 |
01-Sep-2026 | 16:19:18 | 158 | 258.8000 | BATE | 00344909999TRLO0 |
01-Sep-2026 | 16:19:18 | 223 | 258.8000 | BATE | 00344910000TRLO0 |
01-Sep-2026 | 16:19:18 | 329 | 258.8000 | BATE | 00344909997TRLO0 |
01-Sep-2026 | 16:19:18 | 1,065 | 258.8000 | BATE | 00344909998TRLO0 |
01-Sep-2026 | 16:19:18 | 1,188 | 258.8000 | CHIX | 00344910001TRLO0 |
01-Sep-2026 | 16:22:10 | 345 | 258.6000 | BATE | 00344910988TRLO0 |
01-Sep-2026 | 16:22:10 | 573 | 258.6000 | BATE | 00344910987TRLO0 |
01-Sep-2026 | 16:22:19 | 499 | 258.6000 | CHIX | 00344911034TRLO0 |
01-Sep-2026 | 16:22:45 | 1,528 | 258.6000 | CHIX | 00344911174TRLO0 |
01-Sep-2026 | 16:22:54 | 458 | 258.6000 | CHIX | 00344911204TRLO0 |
01-Sep-2026 | 16:23:56 | 771 | 258.6000 | CHIX | 00344911549TRLO0 |
01-Sep-2026 | 16:26:01 | 387 | 258.6000 | CHIX | 00344912245TRLO0 |
01-Sep-2026 | 16:26:01 | 3,781 | 258.8000 | CHIX | 00344912240TRLO0 |
01-Sep-2026 | 16:26:01 | 7,935 | 258.8000 | CHIX | 00344912239TRLO0 |
01-Sep-2026 | 16:26:04 | 251 | 258.6000 | BATE | 00344912254TRLO0 |
01-Sep-2026 | 16:26:48 | 1,396 | 258.6000 | CHIX | 00344912496TRLO0 |
01-Sep-2026 | 16:27:32 | 1,453 | 258.6000 | CHIX | 00344912745TRLO0 |
01-Sep-2026 | 16:27:41 | 1,177 | 258.6000 | CHIX | 00344912778TRLO0 |
01-Sep-2026 | 16:28:25 | 1,305 | 258.6000 | CHIX | 00344913178TRLO0 |
01-Sep-2026 | 16:28:32 | 1,204 | 258.6000 | CHIX | 00344913211TRLO0 |
01-Sep-2026 | 16:28:58 | 373 | 258.6000 | CHIX | 00344913444TRLO0 |
01-Sep-2026 | 16:29:11 | 1,043 | 258.6000 | CHIX | 00344913545TRLO0 |
02-Sep-2026 | 08:00:11 | 550 | 258.0000 | CHIX | 00345009391TRLO0 |
02-Sep-2026 | 08:01:19 | 621 | 257.2000 | CHIX | 00345009816TRLO0 |
02-Sep-2026 | 08:01:19 | 535 | 257.2000 | CHIX | 00345009817TRLO0 |
02-Sep-2026 | 08:12:08 | 1,144 | 257.4000 | CHIX | 00345011284TRLO0 |
02-Sep-2026 | 08:12:08 | 325 | 257.4000 | BATE | 00345011285TRLO0 |
02-Sep-2026 | 08:12:08 | 279 | 257.4000 | BATE | 00345011286TRLO0 |
02-Sep-2026 | 08:12:08 | 1,113 | 257.4000 | CHIX | 00345011287TRLO0 |
02-Sep-2026 | 08:12:08 | 515 | 257.4000 | CHIX | 00345011288TRLO0 |
02-Sep-2026 | 08:12:08 | 3,894 | 257.4000 | CHIX | 00345011289TRLO0 |
02-Sep-2026 | 08:12:08 | 624 | 257.4000 | XLON | 00345011290TRLO0 |
02-Sep-2026 | 08:12:08 | 534 | 257.4000 | XLON | 00345011291TRLO0 |
02-Sep-2026 | 08:15:08 | 2,585 | 255.2000 | CHIX | 00345011689TRLO0 |
02-Sep-2026 | 08:15:08 | 566 | 255.2000 | BATE | 00345011690TRLO0 |
02-Sep-2026 | 08:15:08 | 532 | 255.2000 | CHIX | 00345011691TRLO0 |
02-Sep-2026 | 08:15:08 | 556 | 255.2000 | TRQX | 00345011692TRLO0 |
02-Sep-2026 | 08:15:08 | 547 | 255.2000 | CHIX | 00345011693TRLO0 |
02-Sep-2026 | 08:25:38 | 564 | 255.2000 | CHIX | 00345013237TRLO0 |
02-Sep-2026 | 08:25:38 | 1,085 | 255.2000 | BATE | 00345013238TRLO0 |
02-Sep-2026 | 08:25:38 | 1,124 | 255.2000 | CHIX | 00345013239TRLO0 |
02-Sep-2026 | 08:25:38 | 1,694 | 255.2000 | CHIX | 00345013240TRLO0 |
02-Sep-2026 | 08:25:38 | 1,883 | 255.2000 | CHIX | 00345013241TRLO0 |
02-Sep-2026 | 08:25:51 | 626 | 254.6000 | BATE | 00345013286TRLO0 |
02-Sep-2026 | 08:30:46 | 540 | 255.2000 | BATE | 00345014052TRLO0 |
02-Sep-2026 | 08:30:46 | 566 | 255.2000 | TRQX | 00345014053TRLO0 |
02-Sep-2026 | 08:34:19 | 559 | 255.4000 | CHIX | 00345014527TRLO0 |
02-Sep-2026 | 08:34:19 | 560 | 255.2000 | XLON | 00345014526TRLO0 |
02-Sep-2026 | 08:34:19 | 1,105 | 255.0000 | CHIX | 00345014530TRLO0 |
02-Sep-2026 | 08:34:19 | 1,138 | 255.0000 | CHIX | 00345014531TRLO0 |
02-Sep-2026 | 08:37:30 | 628 | 254.6000 | BATE | 00345014916TRLO0 |
02-Sep-2026 | 08:37:30 | 548 | 254.6000 | CHIX | 00345014918TRLO0 |
02-Sep-2026 | 08:48:34 | 1,342 | 255.8000 | CHIX | 00345016232TRLO0 |
02-Sep-2026 | 08:48:34 | 545 | 255.8000 | BATE | 00345016233TRLO0 |
02-Sep-2026 | 08:48:34 | 787 | 255.8000 | CHIX | 00345016234TRLO0 |
02-Sep-2026 | 08:48:34 | 320 | 255.8000 | CHIX | 00345016235TRLO0 |
02-Sep-2026 | 08:48:34 | 1,115 | 255.8000 | XLON | 00345016236TRLO0 |
02-Sep-2026 | 08:48:34 | 21 | 255.8000 | TRQX | 00345016237TRLO0 |
02-Sep-2026 | 08:48:34 | 1,052 | 255.8000 | TRQX | 00345016238TRLO0 |
02-Sep-2026 | 08:48:57 | 629 | 255.2000 | CHIX | 00345016293TRLO0 |
02-Sep-2026 | 09:16:19 | 2,662 | 256.8000 | CHIX | 00345020468TRLO0 |
02-Sep-2026 | 09:16:19 | 1,627 | 256.8000 | BATE | 00345020469TRLO0 |
02-Sep-2026 | 09:16:19 | 3,307 | 256.8000 | CHIX | 00345020470TRLO0 |
02-Sep-2026 | 09:16:19 | 2,195 | 256.8000 | XLON | 00345020471TRLO0 |
02-Sep-2026 | 09:16:19 | 1,713 | 256.8000 | XLON | 00345020472TRLO0 |
02-Sep-2026 | 09:18:08 | 571 | 256.4000 | CHIX | 00345020701TRLO0 |
02-Sep-2026 | 09:18:08 | 540 | 256.4000 | BATE | 00345020702TRLO0 |
02-Sep-2026 | 09:25:35 | 588 | 256.2000 | BATE | 00345021564TRLO0 |
02-Sep-2026 | 09:25:35 | 595 | 256.2000 | CHIX | 00345021566TRLO0 |
02-Sep-2026 | 09:25:35 | 538 | 256.2000 | BATE | 00345021567TRLO0 |
02-Sep-2026 | 09:25:35 | 564 | 256.2000 | TRQX | 00345021568TRLO0 |
02-Sep-2026 | 09:25:35 | 551 | 256.2000 | XLON | 00345021569TRLO0 |
02-Sep-2026 | 09:31:38 | 547 | 256.2000 | BATE | 00345022252TRLO0 |
02-Sep-2026 | 09:33:07 | 532 | 256.2000 | TRQX | 00345022416TRLO0 |
02-Sep-2026 | 09:33:07 | 535 | 256.2000 | BATE | 00345022417TRLO0 |
02-Sep-2026 | 09:35:03 | 115 | 256.0000 | CHIX | 00345022594TRLO0 |
02-Sep-2026 | 09:50:22 | 1,093 | 256.6000 | BATE | 00345024331TRLO0 |
02-Sep-2026 | 09:51:35 | 1,068 | 256.6000 | CHIX | 00345024514TRLO0 |
02-Sep-2026 | 09:51:35 | 784 | 256.4000 | XLON | 00345024515TRLO0 |
02-Sep-2026 | 09:51:35 | 386 | 256.4000 | XLON | 00345024516TRLO0 |
02-Sep-2026 | 09:51:37 | 468 | 256.4000 | CHIX | 00345024522TRLO0 |
02-Sep-2026 | 09:51:40 | 136 | 256.2000 | CHIX | 00345024527TRLO0 |
02-Sep-2026 | 09:52:09 | 970 | 256.2000 | BATE | 00345024564TRLO0 |
02-Sep-2026 | 09:52:27 | 3,404 | 256.2000 | CHIX | 00345024590TRLO0 |
02-Sep-2026 | 09:52:27 | 1,098 | 256.2000 | CHIX | 00345024591TRLO0 |
02-Sep-2026 | 09:53:54 | 4 | 256.2000 | BATE | 00345024749TRLO0 |
02-Sep-2026 | 09:53:54 | 546 | 256.2000 | BATE | 00345024751TRLO0 |
02-Sep-2026 | 10:05:37 | 100 | 256.0000 | BATE | 00345025960TRLO0 |
02-Sep-2026 | 10:26:54 | 1,125 | 256.6000 | BATE | 00345028213TRLO0 |
02-Sep-2026 | 10:27:04 | 400 | 256.6000 | CHIX | 00345028243TRLO0 |
02-Sep-2026 | 10:27:59 | 673 | 256.6000 | CHIX | 00345028452TRLO0 |
02-Sep-2026 | 10:28:33 | 82 | 256.4000 | CHIX | 00345028526TRLO0 |
02-Sep-2026 | 10:28:34 | 2,215 | 256.4000 | CHIX | 00345028530TRLO0 |
02-Sep-2026 | 10:28:34 | 1,073 | 256.4000 | XLON | 00345028531TRLO0 |
02-Sep-2026 | 10:28:56 | 1,095 | 256.2000 | BATE | 00345028592TRLO0 |
02-Sep-2026 | 10:28:56 | 5,407 | 256.2000 | CHIX | 00345028593TRLO0 |
02-Sep-2026 | 10:30:09 | 3,106 | 256.2000 | CHIX | 00345028778TRLO0 |
02-Sep-2026 | 10:30:35 | 520 | 256.0000 | BATE | 00345028861TRLO0 |
02-Sep-2026 | 10:33:37 | 536 | 255.8000 | CHIX | 00345029281TRLO0 |
02-Sep-2026 | 10:52:32 | 82 | 256.2000 | CHIX | 00345031835TRLO0 |
02-Sep-2026 | 10:55:32 | 79 | 256.2000 | CHIX | 00345032254TRLO0 |
02-Sep-2026 | 11:04:32 | 82 | 256.6000 | CHIX | 00345033284TRLO0 |
02-Sep-2026 | 11:06:35 | 100 | 256.6000 | CHIX | 00345033541TRLO0 |
02-Sep-2026 | 11:06:35 | 385 | 256.6000 | CHIX | 00345033542TRLO0 |
02-Sep-2026 | 11:06:35 | 1,130 | 256.6000 | CHIX | 00345033543TRLO0 |
02-Sep-2026 | 11:06:35 | 2,128 | 256.6000 | CHIX | 00345033544TRLO0 |
02-Sep-2026 | 11:06:35 | 2,127 | 256.6000 | CHIX | 00345033545TRLO0 |
02-Sep-2026 | 11:07:32 | 82 | 256.4000 | CHIX | 00345033653TRLO0 |
02-Sep-2026 | 11:10:07 | 147 | 256.4000 | CHIX | 00345033881TRLO0 |
02-Sep-2026 | 11:10:31 | 82 | 256.4000 | CHIX | 00345033937TRLO0 |
02-Sep-2026 | 11:13:15 | 135 | 256.4000 | CHIX | 00345034415TRLO0 |
02-Sep-2026 | 11:13:31 | 82 | 256.4000 | CHIX | 00345034429TRLO0 |
02-Sep-2026 | 11:13:58 | 542 | 256.4000 | CHIX | 00345034493TRLO0 |
02-Sep-2026 | 11:13:58 | 535 | 256.4000 | BATE | 00345034494TRLO0 |
02-Sep-2026 | 11:13:58 | 558 | 256.4000 | CHIX | 00345034495TRLO0 |
02-Sep-2026 | 11:13:58 | 544 | 256.4000 | CHIX | 00345034496TRLO0 |
02-Sep-2026 | 11:13:58 | 529 | 256.4000 | CHIX | 00345034497TRLO0 |
02-Sep-2026 | 11:13:58 | 522 | 256.4000 | XLON | 00345034498TRLO0 |
02-Sep-2026 | 11:22:31 | 82 | 256.2000 | CHIX | 00345035538TRLO0 |
02-Sep-2026 | 11:24:33 | 135 | 256.2000 | CHIX | 00345035813TRLO0 |
02-Sep-2026 | 11:25:31 | 81 | 256.2000 | CHIX | 00345035917TRLO0 |
02-Sep-2026 | 11:25:42 | 142 | 256.2000 | CHIX | 00345035924TRLO0 |
02-Sep-2026 | 11:28:31 | 82 | 256.2000 | CHIX | 00345036227TRLO0 |
02-Sep-2026 | 11:28:35 | 167 | 256.2000 | CHIX | 00345036230TRLO0 |
02-Sep-2026 | 11:32:00 | 30 | 256.2000 | CHIX | 00345036611TRLO0 |
02-Sep-2026 | 11:32:00 | 34 | 256.2000 | CHIX | 00345036612TRLO0 |
02-Sep-2026 | 11:34:30 | 83 | 256.2000 | CHIX | 00345036926TRLO0 |
02-Sep-2026 | 11:37:30 | 82 | 256.2000 | CHIX | 00345037262TRLO0 |
02-Sep-2026 | 11:40:18 | 1,334 | 256.2000 | CHIX | 00345037670TRLO0 |
02-Sep-2026 | 11:40:30 | 7 | 256.2000 | CHIX | 00345037690TRLO0 |
02-Sep-2026 | 11:43:30 | 80 | 256.2000 | CHIX | 00345038016TRLO0 |
02-Sep-2026 | 11:58:30 | 25 | 256.2000 | CHIX | 00345039638TRLO0 |
02-Sep-2026 | 12:17:06 | 200 | 257.2000 | CHIX | 00345042372TRLO0 |
02-Sep-2026 | 12:19:39 | 1,922 | 257.2000 | CHIX | 00345042656TRLO0 |
02-Sep-2026 | 12:19:39 | 2,582 | 257.2000 | CHIX | 00345042658TRLO0 |
02-Sep-2026 | 12:19:39 | 1,650 | 257.2000 | CHIX | 00345042660TRLO0 |
02-Sep-2026 | 12:19:39 | 1,113 | 257.2000 | CHIX | 00345042661TRLO0 |
02-Sep-2026 | 12:19:41 | 7,237 | 257.2000 | CHIX | 00345042664TRLO0 |
02-Sep-2026 | 12:19:41 | 4,676 | 257.2000 | CHIX | 00345042665TRLO0 |
02-Sep-2026 | 12:27:37 | 596 | 257.4000 | CHIX | 00345043747TRLO0 |
02-Sep-2026 | 12:31:24 | 565 | 258.0000 | CHIX | 00345044288TRLO0 |
02-Sep-2026 | 12:31:24 | 551 | 258.0000 | BATE | 00345044289TRLO0 |
02-Sep-2026 | 12:31:24 | 571 | 258.0000 | CHIX | 00345044290TRLO0 |
02-Sep-2026 | 12:41:15 | 59 | 258.2000 | CHIX | 00345045745TRLO0 |
02-Sep-2026 | 12:41:15 | 854 | 258.2000 | CHIX | 00345045746TRLO0 |
02-Sep-2026 | 12:41:15 | 1,632 | 258.2000 | CHIX | 00345045747TRLO0 |
02-Sep-2026 | 12:48:04 | 100 | 258.0000 | BATE | 00345046483TRLO0 |
02-Sep-2026 | 12:52:54 | 6 | 258.0000 | CHIX | 00345047122TRLO0 |
02-Sep-2026 | 13:05:15 | 100 | 258.2000 | BATE | 00345049226TRLO0 |
02-Sep-2026 | 13:09:14 | 1,651 | 258.4000 | BATE | 00345050207TRLO0 |
02-Sep-2026 | 13:09:14 | 818 | 258.4000 | CHIX | 00345050208TRLO0 |
02-Sep-2026 | 13:09:14 | 1,642 | 258.4000 | CHIX | 00345050209TRLO0 |
02-Sep-2026 | 13:09:14 | 2,188 | 258.4000 | CHIX | 00345050210TRLO0 |
02-Sep-2026 | 13:09:14 | 5,668 | 258.2000 | CHIX | 00345050211TRLO0 |
02-Sep-2026 | 13:13:53 | 254 | 257.8000 | BATE | 00345051091TRLO0 |
02-Sep-2026 | 13:17:00 | 298 | 257.8000 | BATE | 00345051521TRLO0 |
02-Sep-2026 | 13:17:00 | 623 | 257.8000 | TRQX | 00345051522TRLO0 |
02-Sep-2026 | 13:17:00 | 539 | 257.8000 | CHIX | 00345051523TRLO0 |
02-Sep-2026 | 13:17:00 | 553 | 257.8000 | CHIX | 00345051524TRLO0 |
02-Sep-2026 | 13:17:00 | 534 | 257.8000 | CHIX | 00345051525TRLO0 |
02-Sep-2026 | 13:17:47 | 685 | 257.4000 | CHIX | 00345051628TRLO0 |
02-Sep-2026 | 13:18:46 | 522 | 257.6000 | CHIX | 00345051750TRLO0 |
02-Sep-2026 | 13:19:05 | 617 | 257.6000 | CHIX | 00345051807TRLO0 |
02-Sep-2026 | 13:23:18 | 528 | 257.6000 | CHIX | 00345052692TRLO0 |
02-Sep-2026 | 13:23:18 | 571 | 257.6000 | CHIX | 00345052693TRLO0 |
02-Sep-2026 | 13:23:18 | 771 | 257.4000 | CHIX | 00345052695TRLO0 |
02-Sep-2026 | 13:23:30 | 680 | 257.4000 | CHIX | 00345052733TRLO0 |
02-Sep-2026 | 13:23:51 | 530 | 257.4000 | CHIX | 00345052767TRLO0 |
02-Sep-2026 | 13:24:33 | 400 | 257.4000 | CHIX | 00345052887TRLO0 |
02-Sep-2026 | 13:24:41 | 25 | 257.4000 | CHIX | 00345052897TRLO0 |
02-Sep-2026 | 13:27:30 | 26 | 257.4000 | CHIX | 00345053265TRLO0 |
02-Sep-2026 | 13:27:40 | 142 | 257.4000 | CHIX | 00345053277TRLO0 |
02-Sep-2026 | 13:27:42 | 551 | 257.4000 | CHIX | 00345053278TRLO0 |
02-Sep-2026 | 13:30:48 | 532 | 256.8000 | CHIX | 00345053785TRLO0 |
02-Sep-2026 | 13:30:53 | 300 | 257.2000 | CHIX | 00345053807TRLO0 |
02-Sep-2026 | 13:34:12 | 261 | 257.2000 | CHIX | 00345054413TRLO0 |
02-Sep-2026 | 13:34:12 | 545 | 257.2000 | CHIX | 00345054414TRLO0 |
02-Sep-2026 | 13:34:12 | 556 | 257.2000 | CHIX | 00345054415TRLO0 |
02-Sep-2026 | 13:35:42 | 573 | 257.4000 | BATE | 00345054735TRLO0 |
02-Sep-2026 | 13:55:25 | 573 | 257.4000 | BATE | 00345057631TRLO0 |
02-Sep-2026 | 13:55:25 | 559 | 257.4000 | CHIX | 00345057632TRLO0 |
02-Sep-2026 | 13:55:25 | 539 | 257.4000 | CHIX | 00345057633TRLO0 |
02-Sep-2026 | 13:55:25 | 329 | 257.4000 | TRQX | 00345057634TRLO0 |
02-Sep-2026 | 13:55:25 | 531 | 257.4000 | CHIX | 00345057635TRLO0 |
02-Sep-2026 | 13:55:25 | 236 | 257.4000 | TRQX | 00345057636TRLO0 |
02-Sep-2026 | 14:01:30 | 100 | 257.0000 | BATE | 00345058644TRLO0 |
02-Sep-2026 | 14:13:38 | 100 | 257.4000 | CHIX | 00345060354TRLO0 |
02-Sep-2026 | 14:15:43 | 1,652 | 257.6000 | CHIX | 00345060693TRLO0 |
02-Sep-2026 | 14:16:25 | 1,111 | 257.6000 | CHIX | 00345060780TRLO0 |
02-Sep-2026 | 14:16:25 | 1,212 | 257.6000 | CHIX | 00345060781TRLO0 |
02-Sep-2026 | 14:26:19 | 200 | 257.4000 | BATE | 00345062409TRLO0 |
02-Sep-2026 | 14:33:33 | 6,045 | 258.0000 | CHIX | 00345064642TRLO0 |
02-Sep-2026 | 14:33:33 | 2,433 | 258.0000 | CHIX | 00345064643TRLO0 |
02-Sep-2026 | 14:33:33 | 2,312 | 258.0000 | CHIX | 00345064644TRLO0 |
02-Sep-2026 | 14:33:33 | 7,191 | 258.0000 | CHIX | 00345064645TRLO0 |
02-Sep-2026 | 14:33:33 | 11,927 | 258.0000 | CHIX | 00345064646TRLO0 |
02-Sep-2026 | 14:37:42 | 2,256 | 257.8000 | CHIX | 00345065839TRLO0 |
02-Sep-2026 | 14:37:42 | 576 | 257.8000 | CHIX | 00345065840TRLO0 |
02-Sep-2026 | 14:37:42 | 576 | 257.8000 | CHIX | 00345065841TRLO0 |
02-Sep-2026 | 14:37:42 | 576 | 257.8000 | BATE | 00345065842TRLO0 |
02-Sep-2026 | 14:37:42 | 223 | 257.8000 | AQXE | 00345065843TRLO0 |
02-Sep-2026 | 14:37:42 | 372 | 257.8000 | AQXE | 00345065844TRLO0 |
02-Sep-2026 | 14:40:50 | 500 | 257.6000 | BATE | 00345066720TRLO0 |
02-Sep-2026 | 14:40:50 | 80 | 257.6000 | BATE | 00345066721TRLO0 |
02-Sep-2026 | 14:40:50 | 562 | 257.6000 | CHIX | 00345066722TRLO0 |
02-Sep-2026 | 14:40:50 | 1,144 | 257.6000 | CHIX | 00345066723TRLO0 |
02-Sep-2026 | 14:40:50 | 1,169 | 257.6000 | CHIX | 00345066724TRLO0 |
02-Sep-2026 | 14:40:50 | 6,887 | 257.6000 | CHIX | 00345066725TRLO0 |
02-Sep-2026 | 14:40:52 | 934 | 257.2000 | CHIX | 00345066739TRLO0 |
02-Sep-2026 | 14:45:33 | 1,151 | 257.4000 | XLON | 00345068137TRLO0 |
02-Sep-2026 | 14:45:33 | 608 | 257.4000 | BATE | 00345068138TRLO0 |
02-Sep-2026 | 14:45:33 | 2,145 | 257.4000 | BATE | 00345068139TRLO0 |
02-Sep-2026 | 14:45:33 | 432 | 257.4000 | CHIX | 00345068140TRLO0 |
02-Sep-2026 | 14:45:33 | 693 | 257.4000 | CHIX | 00345068141TRLO0 |
02-Sep-2026 | 14:45:33 | 1,239 | 257.4000 | CHIX | 00345068142TRLO0 |
02-Sep-2026 | 14:45:37 | 400 | 257.2000 | CHIX | 00345068158TRLO0 |
02-Sep-2026 | 14:46:35 | 177 | 257.2000 | CHIX | 00345068371TRLO0 |
02-Sep-2026 | 14:46:35 | 576 | 257.2000 | CHIX | 00345068372TRLO0 |
02-Sep-2026 | 14:46:55 | 557 | 257.2000 | CHIX | 00345068474TRLO0 |
02-Sep-2026 | 14:47:02 | 604 | 257.0000 | BATE | 00345068509TRLO0 |
02-Sep-2026 | 14:47:02 | 7 | 256.8000 | CHIX | 00345068510TRLO0 |
02-Sep-2026 | 14:47:02 | 611 | 256.8000 | CHIX | 00345068511TRLO0 |
02-Sep-2026 | 14:56:51 | 100 | 257.4000 | BATE | 00345072272TRLO0 |
02-Sep-2026 | 15:02:47 | 600 | 257.8000 | CHIX | 00345074029TRLO0 |
02-Sep-2026 | 15:02:47 | 124 | 257.8000 | CHIX | 00345074030TRLO0 |
02-Sep-2026 | 15:02:47 | 353 | 257.8000 | CHIX | 00345074031TRLO0 |
02-Sep-2026 | 15:07:38 | 29 | 258.2000 | BATE | 00345075687TRLO0 |
02-Sep-2026 | 15:09:44 | 5,127 | 258.2000 | BATE | 00345076220TRLO0 |
02-Sep-2026 | 15:09:44 | 5,152 | 258.2000 | CHIX | 00345076221TRLO0 |
02-Sep-2026 | 15:09:44 | 3,975 | 258.2000 | CHIX | 00345076222TRLO0 |
02-Sep-2026 | 15:09:44 | 4,026 | 258.2000 | CHIX | 00345076223TRLO0 |
02-Sep-2026 | 15:09:44 | 6,561 | 258.2000 | CHIX | 00345076224TRLO0 |
02-Sep-2026 | 15:11:05 | 2,641 | 257.8000 | CHIX | 00345076698TRLO0 |
02-Sep-2026 | 15:11:05 | 597 | 257.8000 | CHIX | 00345076699TRLO0 |
02-Sep-2026 | 15:11:05 | 561 | 257.8000 | CHIX | 00345076700TRLO0 |
02-Sep-2026 | 15:11:05 | 2,535 | 257.6000 | CHIX | 00345076701TRLO0 |
02-Sep-2026 | 15:11:05 | 309 | 257.6000 | CHIX | 00345076702TRLO0 |
02-Sep-2026 | 15:11:06 | 1,289 | 257.6000 | CHIX | 00345076705TRLO0 |
02-Sep-2026 | 15:11:08 | 595 | 257.6000 | CHIX | 00345076722TRLO0 |
02-Sep-2026 | 15:11:16 | 26 | 257.6000 | CHIX | 00345076747TRLO0 |
02-Sep-2026 | 15:13:17 | 300 | 257.6000 | CHIX | 00345077300TRLO0 |
02-Sep-2026 | 15:17:46 | 208 | 257.6000 | CHIX | 00345078485TRLO0 |
02-Sep-2026 | 15:17:46 | 594 | 257.6000 | CHIX | 00345078486TRLO0 |
02-Sep-2026 | 15:17:46 | 619 | 257.6000 | CHIX | 00345078487TRLO0 |
02-Sep-2026 | 15:17:46 | 564 | 257.6000 | CHIX | 00345078488TRLO0 |
02-Sep-2026 | 15:17:46 | 564 | 257.6000 | CHIX | 00345078489TRLO0 |
02-Sep-2026 | 15:23:36 | 126 | 257.4000 | BATE | 00345080423TRLO0 |
02-Sep-2026 | 15:23:36 | 229 | 257.4000 | BATE | 00345080424TRLO0 |
02-Sep-2026 | 15:23:36 | 300 | 257.4000 | BATE | 00345080425TRLO0 |
02-Sep-2026 | 15:23:36 | 468 | 257.4000 | BATE | 00345080426TRLO0 |
02-Sep-2026 | 15:23:36 | 545 | 257.4000 | CHIX | 00345080427TRLO0 |
02-Sep-2026 | 15:23:36 | 563 | 257.4000 | CHIX | 00345080428TRLO0 |
02-Sep-2026 | 15:23:36 | 1,125 | 257.4000 | CHIX | 00345080429TRLO0 |
02-Sep-2026 | 15:23:36 | 1,107 | 257.4000 | CHIX | 00345080430TRLO0 |
02-Sep-2026 | 15:32:15 | 1,139 | 257.4000 | XLON | 00345083782TRLO0 |
02-Sep-2026 | 15:32:15 | 6,322 | 257.4000 | CHIX | 00345083783TRLO0 |
02-Sep-2026 | 15:32:15 | 1,158 | 257.4000 | BATE | 00345083784TRLO0 |
02-Sep-2026 | 15:32:15 | 1,085 | 257.4000 | CHIX | 00345083785TRLO0 |
02-Sep-2026 | 15:32:21 | 2,041 | 257.2000 | CHIX | 00345083819TRLO0 |
02-Sep-2026 | 15:34:32 | 2,338 | 257.0000 | CHIX | 00345084593TRLO0 |
02-Sep-2026 | 15:34:32 | 564 | 257.0000 | TRQX | 00345084594TRLO0 |
02-Sep-2026 | 15:36:52 | 561 | 257.2000 | XLON | 00345085358TRLO0 |
02-Sep-2026 | 15:44:07 | 1,085 | 257.6000 | CHIX | 00345087611TRLO0 |
02-Sep-2026 | 15:44:07 | 345 | 257.6000 | BATE | 00345087612TRLO0 |
02-Sep-2026 | 15:44:07 | 730 | 257.6000 | BATE | 00345087613TRLO0 |
02-Sep-2026 | 15:44:07 | 743 | 257.6000 | CHIX | 00345087614TRLO0 |
02-Sep-2026 | 15:44:07 | 1,921 | 257.6000 | CHIX | 00345087615TRLO0 |
02-Sep-2026 | 15:44:07 | 1,712 | 257.6000 | CHIX | 00345087617TRLO0 |
02-Sep-2026 | 15:44:07 | 1,116 | 257.6000 | XLON | 00345087618TRLO0 |
02-Sep-2026 | 15:44:07 | 1,119 | 257.6000 | XLON | 00345087619TRLO0 |
02-Sep-2026 | 15:50:18 | 400 | 257.6000 | BATE | 00345089277TRLO0 |
02-Sep-2026 | 15:51:35 | 782 | 257.6000 | BATE | 00345089604TRLO0 |
02-Sep-2026 | 15:51:35 | 1,110 | 257.6000 | BATE | 00345089605TRLO0 |
02-Sep-2026 | 15:51:35 | 3,058 | 257.6000 | CHIX | 00345089606TRLO0 |
02-Sep-2026 | 15:51:35 | 1,111 | 257.6000 | CHIX | 00345089607TRLO0 |
02-Sep-2026 | 15:51:35 | 2,668 | 257.6000 | CHIX | 00345089608TRLO0 |
02-Sep-2026 | 15:54:59 | 2,203 | 257.6000 | CHIX | 00345090791TRLO0 |
02-Sep-2026 | 15:55:03 | 579 | 257.4000 | XLON | 00345090848TRLO0 |
02-Sep-2026 | 15:55:03 | 540 | 257.4000 | XLON | 00345090849TRLO0 |
02-Sep-2026 | 15:55:28 | 567 | 257.4000 | XLON | 00345091072TRLO0 |
02-Sep-2026 | 15:55:40 | 1,737 | 257.4000 | CHIX | 00345091144TRLO0 |
02-Sep-2026 | 15:55:40 | 599 | 257.4000 | BATE | 00345091145TRLO0 |
02-Sep-2026 | 15:58:10 | 130 | 257.2000 | BATE | 00345091740TRLO0 |
02-Sep-2026 | 15:58:10 | 469 | 257.2000 | BATE | 00345091741TRLO0 |
02-Sep-2026 | 15:58:10 | 133 | 257.2000 | CHIX | 00345091742TRLO0 |
02-Sep-2026 | 15:58:10 | 602 | 257.2000 | CHIX | 00345091743TRLO0 |
02-Sep-2026 | 15:58:10 | 2 | 257.2000 | CHIX | 00345091744TRLO0 |
02-Sep-2026 | 15:58:10 | 2,047 | 257.2000 | CHIX | 00345091745TRLO0 |
02-Sep-2026 | 16:06:18 | 600 | 257.6000 | BATE | 00345094833TRLO0 |
02-Sep-2026 | 16:06:18 | 536 | 257.6000 | BATE | 00345094834TRLO0 |
02-Sep-2026 | 16:06:18 | 1,195 | 257.6000 | CHIX | 00345094835TRLO0 |
02-Sep-2026 | 16:09:12 | 1,702 | 257.4000 | BATE | 00345095728TRLO0 |
02-Sep-2026 | 16:09:12 | 7,573 | 257.4000 | CHIX | 00345095729TRLO0 |
02-Sep-2026 | 16:09:12 | 551 | 257.4000 | BATE | 00345095730TRLO0 |
02-Sep-2026 | 16:09:12 | 761 | 257.4000 | XLON | 00345095731TRLO0 |
02-Sep-2026 | 16:09:12 | 559 | 257.4000 | TRQX | 00345095732TRLO0 |
02-Sep-2026 | 16:15:01 | 1,155 | 257.6000 | CHIX | 00345097426TRLO0 |
02-Sep-2026 | 16:15:11 | 2,337 | 257.6000 | CHIX | 00345097496TRLO0 |
02-Sep-2026 | 16:19:13 | 5,651 | 257.8000 | CHIX | 00345098967TRLO0 |
02-Sep-2026 | 16:20:01 | 300 | 257.6000 | BATE | 00345099298TRLO0 |
02-Sep-2026 | 16:20:01 | 123 | 257.6000 | BATE | 00345099299TRLO0 |
02-Sep-2026 | 16:20:01 | 678 | 257.6000 | BATE | 00345099300TRLO0 |
02-Sep-2026 | 16:20:01 | 591 | 257.6000 | BATE | 00345099301TRLO0 |
02-Sep-2026 | 16:20:01 | 614 | 257.6000 | CHIX | 00345099302TRLO0 |
02-Sep-2026 | 16:20:01 | 5,828 | 257.6000 | CHIX | 00345099303TRLO0 |
02-Sep-2026 | 16:20:01 | 152 | 257.6000 | XLON | 00345099304TRLO0 |
02-Sep-2026 | 16:20:01 | 948 | 257.6000 | XLON | 00345099305TRLO0 |
02-Sep-2026 | 16:20:01 | 1,133 | 257.6000 | XLON | 00345099306TRLO0 |
02-Sep-2026 | 16:22:28 | 1,124 | 257.4000 | CHIX | 00345100492TRLO0 |
02-Sep-2026 | 16:22:28 | 604 | 257.4000 | BATE | 00345100493TRLO0 |
02-Sep-2026 | 16:22:28 | 569 | 257.4000 | BATE | 00345100494TRLO0 |
02-Sep-2026 | 16:22:28 | 573 | 257.4000 | CHIX | 00345100495TRLO0 |
02-Sep-2026 | 16:22:28 | 538 | 257.4000 | CHIX | 00345100496TRLO0 |
02-Sep-2026 | 16:23:35 | 1,871 | 257.2000 | CHIX | 00345101257TRLO0 |
02-Sep-2026 | 16:23:35 | 619 | 257.2000 | CHIX | 00345101260TRLO0 |
02-Sep-2026 | 16:23:35 | 9,437 | 257.2000 | CHIX | 00345101264TRLO0 |
02-Sep-2026 | 16:23:35 | 3,001 | 257.2000 | CHIX | 00345101266TRLO0 |
02-Sep-2026 | 16:23:35 | 4,892 | 257.2000 | CHIX | 00345101270TRLO0 |
03-Sep-2026 | 08:02:01 | 597 | 257.4000 | CHIX | 00345157845TRLO0 |
03-Sep-2026 | 08:02:01 | 623 | 257.4000 | CHIX | 00345157844TRLO0 |
03-Sep-2026 | 08:26:09 | 127 | 257.4000 | TRQX | 00345159876TRLO0 |
03-Sep-2026 | 08:26:09 | 448 | 257.4000 | TRQX | 00345159875TRLO0 |
03-Sep-2026 | 08:26:09 | 2,100 | 257.4000 | CHIX | 00345159874TRLO0 |
03-Sep-2026 | 08:26:09 | 1,127 | 257.4000 | BATE | 00345159873TRLO0 |
03-Sep-2026 | 08:26:09 | 626 | 257.4000 | BATE | 00345159872TRLO0 |
03-Sep-2026 | 08:26:09 | 571 | 257.4000 | CHIX | 00345159871TRLO0 |
03-Sep-2026 | 08:27:49 | 542 | 257.6000 | CHIX | 00345159969TRLO0 |
03-Sep-2026 | 08:27:49 | 4,200 | 257.4000 | XLON | 00345159970TRLO0 |
03-Sep-2026 | 08:28:37 | 1,807 | 257.4000 | CHIX | 00345160010TRLO0 |
03-Sep-2026 | 08:28:37 | 136 | 257.4000 | CHIX | 00345160009TRLO0 |
03-Sep-2026 | 08:28:37 | 920 | 257.4000 | BATE | 00345160008TRLO0 |
03-Sep-2026 | 08:28:37 | 10,444 | 257.4000 | CHIX | 00345160007TRLO0 |
03-Sep-2026 | 08:28:37 | 5,460 | 257.2000 | CHIX | 00345160012TRLO0 |
03-Sep-2026 | 08:31:27 | 538 | 256.8000 | BATE | 00345160215TRLO0 |
03-Sep-2026 | 08:36:50 | 620 | 256.6000 | BATE | 00345160572TRLO0 |
03-Sep-2026 | 08:50:50 | 212 | 256.4000 | XLON | 00345161449TRLO0 |
03-Sep-2026 | 08:50:50 | 550 | 256.4000 | TRQX | 00345161453TRLO0 |
03-Sep-2026 | 08:50:50 | 324 | 256.4000 | XLON | 00345161452TRLO0 |
03-Sep-2026 | 08:50:50 | 538 | 256.4000 | CHIX | 00345161451TRLO0 |
03-Sep-2026 | 08:50:50 | 568 | 256.4000 | CHIX | 00345161450TRLO0 |
03-Sep-2026 | 08:50:50 | 569 | 256.4000 | CHIX | 00345161448TRLO0 |
03-Sep-2026 | 08:57:02 | 551 | 256.6000 | TRQX | 00345161858TRLO0 |
03-Sep-2026 | 08:57:02 | 326 | 256.6000 | XLON | 00345161857TRLO0 |
03-Sep-2026 | 08:57:02 | 581 | 256.6000 | BATE | 00345161856TRLO0 |
03-Sep-2026 | 08:57:02 | 768 | 256.6000 | XLON | 00345161855TRLO0 |
03-Sep-2026 | 09:09:53 | 4,228 | 256.6000 | CHIX | 00345163235TRLO0 |
03-Sep-2026 | 09:09:53 | 1,140 | 256.6000 | BATE | 00345163233TRLO0 |
03-Sep-2026 | 09:10:28 | 5,331 | 256.4000 | CHIX | 00345163274TRLO0 |
03-Sep-2026 | 09:10:28 | 1,845 | 256.4000 | CHIX | 00345163273TRLO0 |
03-Sep-2026 | 09:10:28 | 576 | 256.4000 | BATE | 00345163272TRLO0 |
03-Sep-2026 | 09:10:28 | 69 | 256.4000 | CHIX | 00345163271TRLO0 |
03-Sep-2026 | 09:36:59 | 1,080 | 256.0000 | TRQX | 00345165139TRLO0 |
03-Sep-2026 | 09:36:59 | 454 | 256.0000 | XLON | 00345165138TRLO0 |
03-Sep-2026 | 09:36:59 | 1,100 | 256.0000 | CHIX | 00345165137TRLO0 |
03-Sep-2026 | 09:36:59 | 1,652 | 256.0000 | CHIX | 00345165136TRLO0 |
03-Sep-2026 | 09:36:59 | 1,109 | 256.0000 | BATE | 00345165135TRLO0 |
03-Sep-2026 | 09:36:59 | 626 | 256.0000 | XLON | 00345165134TRLO0 |
03-Sep-2026 | 09:57:07 | 5,787 | 256.0000 | CHIX | 00345166692TRLO0 |
03-Sep-2026 | 09:57:07 | 109 | 255.8000 | TRQX | 00345166696TRLO0 |
03-Sep-2026 | 09:57:07 | 535 | 255.8000 | XLON | 00345166695TRLO0 |
03-Sep-2026 | 09:57:07 | 15 | 255.8000 | XLON | 00345166694TRLO0 |
03-Sep-2026 | 09:57:07 | 1,075 | 255.8000 | CHIX | 00345166693TRLO0 |
03-Sep-2026 | 09:57:07 | 100 | 255.8000 | BATE | 00345166697TRLO0 |
03-Sep-2026 | 09:57:10 | 249 | 255.8000 | BATE | 00345166706TRLO0 |
03-Sep-2026 | 09:57:26 | 428 | 255.8000 | TRQX | 00345166746TRLO0 |
03-Sep-2026 | 09:57:26 | 194 | 255.8000 | BATE | 00345166745TRLO0 |
03-Sep-2026 | 09:57:46 | 577 | 255.8000 | CHIX | 00345166764TRLO0 |
03-Sep-2026 | 09:58:03 | 627 | 255.6000 | CHIX | 00345166778TRLO0 |
03-Sep-2026 | 10:06:09 | 336 | 255.0000 | CHIX | 00345167370TRLO0 |
03-Sep-2026 | 10:07:50 | 554 | 255.0000 | CHIX | 00345167492TRLO0 |
03-Sep-2026 | 10:07:50 | 526 | 255.0000 | CHIX | 00345167491TRLO0 |
03-Sep-2026 | 10:07:50 | 247 | 255.0000 | CHIX | 00345167490TRLO0 |
03-Sep-2026 | 10:07:50 | 551 | 255.0000 | BATE | 00345167489TRLO0 |
03-Sep-2026 | 10:07:50 | 543 | 255.0000 | TRQX | 00345167493TRLO0 |
03-Sep-2026 | 10:07:57 | 194 | 253.8000 | CHIX | 00345167504TRLO0 |
03-Sep-2026 | 10:18:09 | 543 | 254.0000 | CHIX | 00345168219TRLO0 |
03-Sep-2026 | 10:18:09 | 546 | 254.0000 | CHIX | 00345168218TRLO0 |
03-Sep-2026 | 10:18:09 | 546 | 254.0000 | CHIX | 00345168217TRLO0 |
03-Sep-2026 | 10:18:09 | 549 | 254.0000 | BATE | 00345168216TRLO0 |
03-Sep-2026 | 10:18:09 | 184 | 254.0000 | BATE | 00345168215TRLO0 |
03-Sep-2026 | 10:28:31 | 248 | 253.4000 | CHIX | 00345169065TRLO0 |
03-Sep-2026 | 11:09:20 | 122 | 254.0000 | XLON | 00345172107TRLO0 |
03-Sep-2026 | 11:11:59 | 167 | 254.0000 | XLON | 00345172260TRLO0 |
03-Sep-2026 | 11:11:59 | 1,618 | 254.0000 | TRQX | 00345172265TRLO0 |
03-Sep-2026 | 11:11:59 | 1,659 | 254.0000 | XLON | 00345172264TRLO0 |
03-Sep-2026 | 11:11:59 | 1,367 | 254.0000 | XLON | 00345172263TRLO0 |
03-Sep-2026 | 11:11:59 | 6,260 | 254.0000 | CHIX | 00345172262TRLO0 |
03-Sep-2026 | 11:11:59 | 1,662 | 254.0000 | BATE | 00345172261TRLO0 |
03-Sep-2026 | 11:19:40 | 544 | 253.8000 | TRQX | 00345172704TRLO0 |
03-Sep-2026 | 11:19:40 | 554 | 253.8000 | TRQX | 00345172702TRLO0 |
03-Sep-2026 | 11:19:40 | 945 | 253.8000 | CHIX | 00345172700TRLO0 |
03-Sep-2026 | 11:19:40 | 2,270 | 253.8000 | CHIX | 00345172699TRLO0 |
03-Sep-2026 | 11:19:40 | 549 | 253.8000 | BATE | 00345172697TRLO0 |
03-Sep-2026 | 11:19:40 | 552 | 253.8000 | BATE | 00345172695TRLO0 |
03-Sep-2026 | 11:19:40 | 4,518 | 253.8000 | CHIX | 00345172693TRLO0 |
03-Sep-2026 | 11:19:49 | 589 | 253.2000 | BATE | 00345172715TRLO0 |
03-Sep-2026 | 11:32:00 | 19 | 253.6000 | BATE | 00345173553TRLO0 |
03-Sep-2026 | 12:09:01 | 100 | 254.4000 | CHIX | 00345176656TRLO0 |
03-Sep-2026 | 12:12:13 | 308 | 254.4000 | BATE | 00345176838TRLO0 |
03-Sep-2026 | 12:13:16 | 1 | 254.4000 | CHIX | 00345176888TRLO0 |
03-Sep-2026 | 12:13:50 | 200 | 254.4000 | CHIX | 00345176909TRLO0 |
03-Sep-2026 | 12:24:50 | 7,232 | 254.6000 | CHIX | 00345177562TRLO0 |
03-Sep-2026 | 12:24:50 | 2,975 | 254.6000 | CHIX | 00345177561TRLO0 |
03-Sep-2026 | 12:24:50 | 5,192 | 254.6000 | CHIX | 00345177560TRLO0 |
03-Sep-2026 | 12:25:00 | 200 | 254.4000 | CHIX | 00345177578TRLO0 |
03-Sep-2026 | 12:27:40 | 103 | 254.4000 | TRQX | 00345177751TRLO0 |
03-Sep-2026 | 12:27:40 | 379 | 254.4000 | TRQX | 00345177750TRLO0 |
03-Sep-2026 | 12:27:40 | 534 | 254.4000 | XLON | 00345177749TRLO0 |
03-Sep-2026 | 12:28:37 | 1 | 254.4000 | CHIX | 00345177839TRLO0 |
03-Sep-2026 | 12:29:11 | 100 | 254.4000 | CHIX | 00345177866TRLO0 |
03-Sep-2026 | 12:29:30 | 352 | 254.4000 | CHIX | 00345177884TRLO0 |
03-Sep-2026 | 12:31:17 | 882 | 254.4000 | CHIX | 00345178028TRLO0 |
03-Sep-2026 | 12:31:17 | 1,198 | 254.4000 | CHIX | 00345178036TRLO0 |
03-Sep-2026 | 12:31:17 | 554 | 254.4000 | XLON | 00345178039TRLO0 |
03-Sep-2026 | 12:31:17 | 554 | 254.4000 | XLON | 00345178037TRLO0 |
03-Sep-2026 | 12:31:17 | 920 | 254.4000 | BATE | 00345178049TRLO0 |
03-Sep-2026 | 12:31:17 | 470 | 254.4000 | TRQX | 00345178063TRLO0 |
03-Sep-2026 | 12:31:17 | 150 | 254.4000 | TRQX | 00345178067TRLO0 |
03-Sep-2026 | 12:31:17 | 513 | 254.4000 | BATE | 00345178065TRLO0 |
03-Sep-2026 | 12:48:11 | 137 | 254.4000 | XLON | 00345179380TRLO0 |
03-Sep-2026 | 12:48:11 | 66 | 254.4000 | XLON | 00345179379TRLO0 |
03-Sep-2026 | 12:48:11 | 66 | 254.4000 | BATE | 00345179378TRLO0 |
03-Sep-2026 | 12:48:33 | 904 | 254.4000 | XLON | 00345179410TRLO0 |
03-Sep-2026 | 12:48:33 | 2,516 | 254.4000 | CHIX | 00345179412TRLO0 |
03-Sep-2026 | 12:48:33 | 917 | 254.4000 | BATE | 00345179411TRLO0 |
03-Sep-2026 | 12:48:33 | 138 | 254.4000 | BATE | 00345179409TRLO0 |
03-Sep-2026 | 12:51:00 | 23 | 254.2000 | BATE | 00345179709TRLO0 |
03-Sep-2026 | 12:53:12 | 1 | 254.2000 | CHIX | 00345179893TRLO0 |
03-Sep-2026 | 12:54:07 | 353 | 254.2000 | CHIX | 00345179939TRLO0 |
03-Sep-2026 | 12:57:19 | 387 | 254.2000 | CHIX | 00345180220TRLO0 |
03-Sep-2026 | 13:03:10 | 1 | 254.2000 | CHIX | 00345180725TRLO0 |
03-Sep-2026 | 13:19:20 | 4 | 254.2000 | XLON | 00345182035TRLO0 |
03-Sep-2026 | 13:23:38 | 155 | 254.2000 | CHIX | 00345182546TRLO0 |
03-Sep-2026 | 13:23:59 | 100 | 254.2000 | CHIX | 00345182579TRLO0 |
03-Sep-2026 | 13:30:07 | 8,498 | 254.8000 | CHIX | 00345183668TRLO0 |
03-Sep-2026 | 13:30:09 | 556 | 254.6000 | BATE | 00345183681TRLO0 |
03-Sep-2026 | 13:30:13 | 100 | 254.4000 | CHIX | 00345183702TRLO0 |
03-Sep-2026 | 13:39:15 | 2 | 254.4000 | CHIX | 00345184788TRLO0 |
03-Sep-2026 | 13:43:56 | 1,653 | 254.6000 | TRQX | 00345185402TRLO0 |
03-Sep-2026 | 13:43:56 | 576 | 254.4000 | TRQX | 00345185406TRLO0 |
03-Sep-2026 | 13:43:56 | 603 | 254.4000 | TRQX | 00345185405TRLO0 |
03-Sep-2026 | 13:43:56 | 591 | 254.4000 | XLON | 00345185404TRLO0 |
03-Sep-2026 | 13:43:56 | 12,387 | 254.6000 | CHIX | 00345185403TRLO0 |
03-Sep-2026 | 13:51:47 | 202 | 254.0000 | CHIX | 00345186402TRLO0 |
03-Sep-2026 | 13:51:47 | 548 | 254.0000 | TRQX | 00345186407TRLO0 |
03-Sep-2026 | 13:51:47 | 561 | 254.0000 | CHIX | 00345186406TRLO0 |
03-Sep-2026 | 13:51:47 | 569 | 254.0000 | CHIX | 00345186405TRLO0 |
03-Sep-2026 | 13:51:47 | 367 | 254.0000 | CHIX | 00345186404TRLO0 |
03-Sep-2026 | 13:51:47 | 571 | 254.0000 | BATE | 00345186403TRLO0 |
03-Sep-2026 | 13:52:00 | 450 | 253.8000 | CHIX | 00345186421TRLO0 |
03-Sep-2026 | 13:52:43 | 36 | 253.8000 | CHIX | 00345186519TRLO0 |
03-Sep-2026 | 13:52:43 | 93 | 253.8000 | CHIX | 00345186518TRLO0 |
03-Sep-2026 | 13:52:43 | 28 | 253.8000 | CHIX | 00345186517TRLO0 |
03-Sep-2026 | 13:58:08 | 557 | 254.2000 | XLON | 00345187070TRLO0 |
03-Sep-2026 | 13:58:08 | 531 | 254.2000 | XLON | 00345187069TRLO0 |
03-Sep-2026 | 14:03:32 | 564 | 254.2000 | XLON | 00345187667TRLO0 |
03-Sep-2026 | 14:03:32 | 547 | 254.2000 | XLON | 00345187666TRLO0 |
03-Sep-2026 | 14:03:32 | 539 | 254.2000 | TRQX | 00345187665TRLO0 |
03-Sep-2026 | 14:03:32 | 554 | 254.2000 | BATE | 00345187664TRLO0 |
03-Sep-2026 | 14:03:32 | 591 | 254.2000 | BATE | 00345187663TRLO0 |
03-Sep-2026 | 14:05:59 | 581 | 253.8000 | CHIX | 00345187853TRLO0 |
03-Sep-2026 | 14:05:59 | 549 | 253.8000 | BATE | 00345187852TRLO0 |
03-Sep-2026 | 14:05:59 | 1,708 | 253.8000 | CHIX | 00345187851TRLO0 |
03-Sep-2026 | 14:26:21 | 4,025 | 254.6000 | XLON | 00345190951TRLO0 |
03-Sep-2026 | 14:31:11 | 30 | 254.6000 | BATE | 00345192800TRLO0 |
03-Sep-2026 | 14:31:35 | 8,132 | 254.8000 | CHIX | 00345193013TRLO0 |
03-Sep-2026 | 14:39:00 | 209 | 255.2000 | TRQX | 00345201475TRLO0 |
03-Sep-2026 | 14:39:00 | 796 | 255.2000 | CHIX | 00345201474TRLO0 |
03-Sep-2026 | 14:39:00 | 10,340 | 255.2000 | CHIX | 00345201473TRLO0 |
03-Sep-2026 | 14:39:00 | 964 | 255.2000 | XLON | 00345201472TRLO0 |
03-Sep-2026 | 14:39:00 | 4,650 | 255.2000 | CHIX | 00345201471TRLO0 |
03-Sep-2026 | 14:39:00 | 397 | 255.2000 | XLON | 00345201470TRLO0 |
03-Sep-2026 | 14:39:00 | 152 | 255.2000 | BATE | 00345201469TRLO0 |
03-Sep-2026 | 14:39:00 | 885 | 255.2000 | XLON | 00345201468TRLO0 |
03-Sep-2026 | 14:39:00 | 286 | 255.2000 | BATE | 00345201467TRLO0 |
03-Sep-2026 | 14:39:10 | 976 | 255.2000 | TRQX | 00345201667TRLO0 |
03-Sep-2026 | 14:39:10 | 1,243 | 255.2000 | BATE | 00345201666TRLO0 |
03-Sep-2026 | 14:39:10 | 3,795 | 255.2000 | CHIX | 00345201665TRLO0 |
03-Sep-2026 | 14:41:16 | 5,375 | 255.0000 | CHIX | 00345203222TRLO0 |
03-Sep-2026 | 14:41:16 | 821 | 255.0000 | CHIX | 00345203223TRLO0 |
03-Sep-2026 | 14:45:08 | 3,465 | 255.2000 | CHIX | 00345205095TRLO0 |
03-Sep-2026 | 14:47:15 | 1 | 255.0000 | CHIX | 00345205871TRLO0 |
03-Sep-2026 | 14:48:59 | 100 | 255.0000 | CHIX | 00345206528TRLO0 |
03-Sep-2026 | 15:04:11 | 4 | 257.0000 | TRQX | 00345211291TRLO0 |
03-Sep-2026 | 15:07:12 | 3,315 | 257.2000 | TRQX | 00345212199TRLO0 |
03-Sep-2026 | 15:07:12 | 152 | 257.2000 | TRQX | 00345212198TRLO0 |
03-Sep-2026 | 15:07:12 | 87 | 257.2000 | CHIX | 00345212197TRLO0 |
03-Sep-2026 | 15:07:12 | 303 | 257.2000 | TRQX | 00345212196TRLO0 |
03-Sep-2026 | 15:07:12 | 3,912 | 257.2000 | BATE | 00345212195TRLO0 |
03-Sep-2026 | 15:07:12 | 142 | 257.2000 | TRQX | 00345212194TRLO0 |
03-Sep-2026 | 15:07:12 | 7,351 | 257.2000 | CHIX | 00345212193TRLO0 |
03-Sep-2026 | 15:07:12 | 135 | 257.2000 | TRQX | 00345212192TRLO0 |
03-Sep-2026 | 15:07:12 | 2,321 | 257.2000 | XLON | 00345212191TRLO0 |
03-Sep-2026 | 15:07:12 | 133 | 257.2000 | BATE | 00345212190TRLO0 |
03-Sep-2026 | 15:07:12 | 4,976 | 257.2000 | CHIX | 00345212200TRLO0 |
03-Sep-2026 | 15:08:04 | 581 | 257.6000 | TRQX | 00345212423TRLO0 |
03-Sep-2026 | 15:08:04 | 1,657 | 257.6000 | BATE | 00345212422TRLO0 |
03-Sep-2026 | 15:08:04 | 4,140 | 257.6000 | CHIX | 00345212421TRLO0 |
03-Sep-2026 | 15:08:30 | 6,748 | 257.4000 | CHIX | 00345212647TRLO0 |
03-Sep-2026 | 15:08:30 | 127 | 257.2000 | CHIX | 00345212648TRLO0 |
03-Sep-2026 | 15:09:09 | 789 | 257.2000 | CHIX | 00345212815TRLO0 |
03-Sep-2026 | 15:09:42 | 538 | 257.0000 | CHIX | 00345212981TRLO0 |
03-Sep-2026 | 15:09:42 | 40 | 257.0000 | CHIX | 00345212980TRLO0 |
03-Sep-2026 | 15:09:42 | 2 | 257.0000 | CHIX | 00345212979TRLO0 |
03-Sep-2026 | 15:10:27 | 123 | 257.0000 | CHIX | 00345213181TRLO0 |
03-Sep-2026 | 15:10:30 | 115 | 257.0000 | CHIX | 00345213196TRLO0 |
03-Sep-2026 | 15:11:06 | 1 | 257.0000 | CHIX | 00345213385TRLO0 |
03-Sep-2026 | 15:11:07 | 341 | 257.0000 | CHIX | 00345213391TRLO0 |
03-Sep-2026 | 15:21:19 | 556 | 257.2000 | TRQX | 00345215902TRLO0 |
03-Sep-2026 | 15:21:19 | 602 | 257.2000 | CHIX | 00345215901TRLO0 |
03-Sep-2026 | 15:21:19 | 568 | 257.2000 | CHIX | 00345215900TRLO0 |
03-Sep-2026 | 15:21:19 | 303 | 257.2000 | BATE | 00345215899TRLO0 |
03-Sep-2026 | 15:21:19 | 326 | 257.2000 | BATE | 00345215898TRLO0 |
03-Sep-2026 | 15:21:19 | 555 | 257.2000 | BATE | 00345215897TRLO0 |
03-Sep-2026 | 15:26:08 | 555 | 257.2000 | XLON | 00345217845TRLO0 |
03-Sep-2026 | 15:26:08 | 592 | 257.2000 | XLON | 00345217844TRLO0 |
03-Sep-2026 | 15:26:08 | 573 | 257.2000 | BATE | 00345217847TRLO0 |
03-Sep-2026 | 15:26:08 | 536 | 257.2000 | BATE | 00345217846TRLO0 |
03-Sep-2026 | 15:33:18 | 814 | 258.4000 | CHIX | 00345220060TRLO0 |
03-Sep-2026 | 15:33:18 | 1,753 | 258.4000 | CHIX | 00345220061TRLO0 |
03-Sep-2026 | 15:33:34 | 1,112 | 258.0000 | TRQX | 00345220125TRLO0 |
03-Sep-2026 | 15:33:34 | 6,275 | 258.0000 | CHIX | 00345220129TRLO0 |
03-Sep-2026 | 15:33:34 | 4,805 | 258.0000 | CHIX | 00345220128TRLO0 |
03-Sep-2026 | 15:33:34 | 60 | 258.0000 | CHIX | 00345220127TRLO0 |
03-Sep-2026 | 15:33:34 | 586 | 258.0000 | BATE | 00345220126TRLO0 |
03-Sep-2026 | 15:33:34 | 10,320 | 257.8000 | CHIX | 00345220133TRLO0 |
03-Sep-2026 | 15:33:58 | 15 | 257.8000 | CHIX | 00345220205TRLO0 |
03-Sep-2026 | 15:36:32 | 134 | 257.8000 | CHIX | 00345220755TRLO0 |
03-Sep-2026 | 15:36:32 | 734 | 257.8000 | CHIX | 00345220754TRLO0 |
03-Sep-2026 | 15:39:00 | 26 | 258.0000 | BATE | 00345221252TRLO0 |
03-Sep-2026 | 15:40:08 | 559 | 258.0000 | BATE | 00345221499TRLO0 |
03-Sep-2026 | 15:40:30 | 535 | 257.8000 | TRQX | 00345221610TRLO0 |
03-Sep-2026 | 15:41:42 | 5 | 257.6000 | BATE | 00345221838TRLO0 |
03-Sep-2026 | 15:43:31 | 46 | 257.8000 | CHIX | 00345222249TRLO0 |
03-Sep-2026 | 15:43:58 | 100 | 257.8000 | CHIX | 00345222332TRLO0 |
03-Sep-2026 | 15:44:00 | 391 | 257.8000 | CHIX | 00345222337TRLO0 |
03-Sep-2026 | 15:47:58 | 1,588 | 258.0000 | CHIX | 00345223197TRLO0 |
03-Sep-2026 | 15:47:58 | 919 | 258.0000 | CHIX | 00345223198TRLO0 |
03-Sep-2026 | 15:56:21 | 1,735 | 258.0000 | TRQX | 00345225589TRLO0 |
03-Sep-2026 | 15:56:21 | 1,134 | 258.0000 | CHIX | 00345225587TRLO0 |
03-Sep-2026 | 15:56:21 | 643 | 258.0000 | BATE | 00345225584TRLO0 |
03-Sep-2026 | 15:56:21 | 561 | 258.0000 | BATE | 00345225581TRLO0 |
03-Sep-2026 | 15:56:21 | 1,737 | 258.0000 | BATE | 00345225578TRLO0 |
03-Sep-2026 | 15:56:21 | 3,209 | 258.0000 | CHIX | 00345225572TRLO0 |
03-Sep-2026 | 16:00:22 | 1,778 | 258.2000 | BATE | 00345226772TRLO0 |
03-Sep-2026 | 16:00:22 | 563 | 258.2000 | BATE | 00345226771TRLO0 |
03-Sep-2026 | 16:00:22 | 1,709 | 258.2000 | TRQX | 00345226770TRLO0 |
03-Sep-2026 | 16:00:22 | 4,281 | 258.2000 | CHIX | 00345226769TRLO0 |
03-Sep-2026 | 16:00:22 | 586 | 258.0000 | BATE | 00345226773TRLO0 |
03-Sep-2026 | 16:00:25 | 538 | 257.8000 | CHIX | 00345226812TRLO0 |
03-Sep-2026 | 16:07:22 | 1,192 | 258.2000 | TRQX | 00345228488TRLO0 |
03-Sep-2026 | 16:07:22 | 1,202 | 258.2000 | XLON | 00345228487TRLO0 |
03-Sep-2026 | 16:07:22 | 2,097 | 258.2000 | CHIX | 00345228486TRLO0 |
03-Sep-2026 | 16:07:22 | 1,149 | 258.2000 | BATE | 00345228485TRLO0 |
03-Sep-2026 | 16:07:22 | 1,158 | 258.2000 | BATE | 00345228484TRLO0 |
03-Sep-2026 | 16:07:22 | 3,291 | 258.2000 | CHIX | 00345228483TRLO0 |
03-Sep-2026 | 16:10:37 | 277 | 258.0000 | CHIX | 00345229347TRLO0 |
03-Sep-2026 | 16:10:37 | 535 | 258.0000 | CHIX | 00345229346TRLO0 |
03-Sep-2026 | 16:10:37 | 391 | 258.0000 | CHIX | 00345229352TRLO0 |
03-Sep-2026 | 16:10:37 | 770 | 258.0000 | CHIX | 00345229351TRLO0 |
03-Sep-2026 | 16:10:37 | 1,113 | 258.0000 | CHIX | 00345229350TRLO0 |
03-Sep-2026 | 16:10:37 | 1,169 | 258.0000 | CHIX | 00345229349TRLO0 |
03-Sep-2026 | 16:10:37 | 894 | 258.0000 | CHIX | 00345229348TRLO0 |
03-Sep-2026 | 16:11:22 | 563 | 257.8000 | CHIX | 00345229597TRLO0 |
03-Sep-2026 | 16:11:22 | 564 | 257.8000 | CHIX | 00345229596TRLO0 |
03-Sep-2026 | 16:11:22 | 39 | 257.4000 | CHIX | 00345229598TRLO0 |
03-Sep-2026 | 16:11:22 | 1,447 | 257.4000 | CHIX | 00345229599TRLO0 |
03-Sep-2026 | 16:11:31 | 535 | 257.0000 | CHIX | 00345229625TRLO0 |
03-Sep-2026 | 16:12:49 | 5 | 257.2000 | CHIX | 00345231435TRLO0 |
03-Sep-2026 | 16:13:23 | 582 | 257.2000 | CHIX | 00345232155TRLO0 |
03-Sep-2026 | 16:13:23 | 537 | 257.2000 | CHIX | 00345232154TRLO0 |
03-Sep-2026 | 16:17:05 | 585 | 257.0000 | CHIX | 00345235063TRLO0 |
03-Sep-2026 | 16:17:05 | 568 | 257.0000 | CHIX | 00345235062TRLO0 |
03-Sep-2026 | 16:17:05 | 593 | 257.0000 | CHIX | 00345235061TRLO0 |
03-Sep-2026 | 16:17:05 | 556 | 257.0000 | BATE | 00345235060TRLO0 |
03-Sep-2026 | 16:17:05 | 1,503 | 257.0000 | CHIX | 00345235059TRLO0 |
03-Sep-2026 | 16:19:03 | 328 | 257.0000 | CHIX | 00345236307TRLO0 |
03-Sep-2026 | 16:20:13 | 3,227 | 257.2000 | CHIX | 00345236908TRLO0 |
03-Sep-2026 | 16:20:13 | 1,133 | 257.2000 | CHIX | 00345236907TRLO0 |
03-Sep-2026 | 16:20:13 | 540 | 257.2000 | CHIX | 00345236906TRLO0 |
03-Sep-2026 | 16:20:13 | 317 | 257.0000 | CHIX | 00345236911TRLO0 |
03-Sep-2026 | 16:20:13 | 817 | 257.0000 | CHIX | 00345236910TRLO0 |
03-Sep-2026 | 16:20:13 | 1,142 | 257.0000 | CHIX | 00345236909TRLO0 |
03-Sep-2026 | 16:21:05 | 553 | 256.8000 | BATE | 00345237455TRLO0 |
03-Sep-2026 | 16:21:05 | 17 | 256.8000 | CHIX | 00345237457TRLO0 |
03-Sep-2026 | 16:21:05 | 536 | 256.8000 | CHIX | 00345237456TRLO0 |
03-Sep-2026 | 16:21:05 | 565 | 256.8000 | CHIX | 00345237458TRLO0 |
03-Sep-2026 | 16:28:36 | 12,387 | 257.4000 | CHIX | 00345241439TRLO0 |
03-Sep-2026 | 16:28:36 | 6,757 | 257.2000 | CHIX | 00345241440TRLO0 |
04-Sep-2026 | 08:00:13 | 589 | 257.0000 | CHIX | 00345284843TRLO0 |
04-Sep-2026 | 08:01:41 | 560 | 256.6000 | CHIX | 00345285383TRLO0 |
04-Sep-2026 | 08:01:41 | 613 | 256.6000 | CHIX | 00345285384TRLO0 |
04-Sep-2026 | 08:01:41 | 519 | 256.6000 | XLON | 00345285385TRLO0 |
04-Sep-2026 | 08:04:29 | 541 | 256.0000 | CHIX | 00345285627TRLO0 |
04-Sep-2026 | 08:04:29 | 1,108 | 256.0000 | CHIX | 00345285628TRLO0 |
04-Sep-2026 | 08:04:29 | 1,082 | 256.0000 | XLON | 00345285631TRLO0 |
04-Sep-2026 | 08:04:29 | 593 | 255.8000 | CHIX | 00345285629TRLO0 |
04-Sep-2026 | 08:04:29 | 588 | 255.8000 | BATE | 00345285630TRLO0 |
04-Sep-2026 | 08:23:36 | 4,165 | 256.0000 | CHIX | 00345286910TRLO0 |
04-Sep-2026 | 08:23:36 | 4,811 | 256.0000 | CHIX | 00345286911TRLO0 |
04-Sep-2026 | 08:25:58 | 1,203 | 255.8000 | CHIX | 00345287078TRLO0 |
04-Sep-2026 | 08:25:58 | 546 | 255.8000 | CHIX | 00345287079TRLO0 |
04-Sep-2026 | 08:25:58 | 1,675 | 255.8000 | CHIX | 00345287080TRLO0 |
04-Sep-2026 | 08:25:58 | 2,696 | 255.6000 | CHIX | 00345287081TRLO0 |
04-Sep-2026 | 08:25:58 | 1,086 | 255.6000 | BATE | 00345287082TRLO0 |
04-Sep-2026 | 08:31:47 | 1,457 | 255.8000 | CHIX | 00345287462TRLO0 |
04-Sep-2026 | 08:41:11 | 4,870 | 255.6000 | CHIX | 00345288056TRLO0 |
04-Sep-2026 | 08:49:45 | 546 | 255.4000 | BATE | 00345288560TRLO0 |
04-Sep-2026 | 08:49:45 | 612 | 255.4000 | CHIX | 00345288561TRLO0 |
04-Sep-2026 | 08:49:45 | 512 | 255.4000 | CHIX | 00345288562TRLO0 |
04-Sep-2026 | 08:49:45 | 540 | 255.4000 | CHIX | 00345288563TRLO0 |
04-Sep-2026 | 08:49:45 | 547 | 255.4000 | CHIX | 00345288564TRLO0 |
04-Sep-2026 | 08:57:01 | 3,594 | 254.8000 | CHIX | 00345289158TRLO0 |
04-Sep-2026 | 08:57:01 | 532 | 254.8000 | XLON | 00345289159TRLO0 |
04-Sep-2026 | 08:57:01 | 540 | 254.8000 | XLON | 00345289160TRLO0 |
04-Sep-2026 | 08:57:01 | 547 | 254.8000 | TRQX | 00345289161TRLO0 |
04-Sep-2026 | 08:57:01 | 121 | 254.8000 | XLON | 00345289162TRLO0 |
04-Sep-2026 | 08:57:01 | 418 | 254.8000 | XLON | 00345289163TRLO0 |
04-Sep-2026 | 08:57:04 | 1,234 | 254.4000 | CHIX | 00345289165TRLO0 |
04-Sep-2026 | 08:57:35 | 526 | 254.0000 | CHIX | 00345289195TRLO0 |
04-Sep-2026 | 09:00:06 | 513 | 253.6000 | CHIX | 00345289360TRLO0 |
04-Sep-2026 | 09:05:06 | 969 | 254.2000 | CHIX | 00345289760TRLO0 |
04-Sep-2026 | 09:05:06 | 539 | 254.2000 | CHIX | 00345289761TRLO0 |
04-Sep-2026 | 09:05:06 | 526 | 254.2000 | CHIX | 00345289762TRLO0 |
04-Sep-2026 | 09:05:06 | 526 | 254.2000 | TRQX | 00345289763TRLO0 |
04-Sep-2026 | 09:07:22 | 3,039 | 253.8000 | CHIX | 00345289943TRLO0 |
04-Sep-2026 | 09:07:22 | 1,579 | 253.6000 | CHIX | 00345289944TRLO0 |
04-Sep-2026 | 09:17:04 | 600 | 253.4000 | CHIX | 00345291158TRLO0 |
04-Sep-2026 | 09:17:04 | 193 | 253.4000 | XLON | 00345291159TRLO0 |
04-Sep-2026 | 09:18:04 | 520 | 253.8000 | CHIX | 00345291250TRLO0 |
04-Sep-2026 | 09:19:37 | 553 | 253.6000 | CHIX | 00345291462TRLO0 |
04-Sep-2026 | 09:19:37 | 159 | 253.6000 | BATE | 00345291463TRLO0 |
04-Sep-2026 | 09:27:54 | 272 | 253.2000 | CHIX | 00345292687TRLO0 |
04-Sep-2026 | 09:27:54 | 522 | 253.2000 | BATE | 00345292689TRLO0 |
04-Sep-2026 | 09:27:54 | 640 | 253.2000 | CHIX | 00345292691TRLO0 |
04-Sep-2026 | 09:27:54 | 517 | 253.2000 | CHIX | 00345292692TRLO0 |
04-Sep-2026 | 09:27:54 | 525 | 253.2000 | CHIX | 00345292693TRLO0 |
04-Sep-2026 | 09:27:54 | 532 | 253.2000 | TRQX | 00345292694TRLO0 |
04-Sep-2026 | 09:27:59 | 545 | 253.0000 | BATE | 00345292701TRLO0 |
04-Sep-2026 | 09:28:19 | 529 | 252.6000 | CHIX | 00345292760TRLO0 |
04-Sep-2026 | 09:29:40 | 354 | 252.4000 | CHIX | 00345292917TRLO0 |
04-Sep-2026 | 09:29:40 | 256 | 252.4000 | CHIX | 00345292918TRLO0 |
04-Sep-2026 | 09:41:45 | 530 | 253.0000 | CHIX | 00345294102TRLO0 |
04-Sep-2026 | 09:41:45 | 558 | 253.0000 | BATE | 00345294103TRLO0 |
04-Sep-2026 | 09:41:45 | 536 | 253.0000 | CHIX | 00345294104TRLO0 |
04-Sep-2026 | 09:41:45 | 505 | 253.0000 | CHIX | 00345294105TRLO0 |
04-Sep-2026 | 09:41:45 | 173 | 253.0000 | CHIX | 00345294106TRLO0 |
04-Sep-2026 | 09:41:45 | 912 | 253.0000 | CHIX | 00345294107TRLO0 |
04-Sep-2026 | 10:12:44 | 4,095 | 252.8000 | CHIX | 00345296568TRLO0 |
04-Sep-2026 | 10:12:44 | 1,097 | 252.8000 | BATE | 00345296570TRLO0 |
04-Sep-2026 | 10:12:44 | 1,085 | 252.8000 | BATE | 00345296571TRLO0 |
04-Sep-2026 | 10:12:44 | 1,730 | 252.8000 | CHIX | 00345296572TRLO0 |
04-Sep-2026 | 10:12:44 | 1,046 | 252.8000 | TRQX | 00345296573TRLO0 |
04-Sep-2026 | 10:12:45 | 4,082 | 252.6000 | CHIX | 00345296574TRLO0 |
04-Sep-2026 | 10:12:52 | 343 | 252.6000 | CHIX | 00345296583TRLO0 |
04-Sep-2026 | 10:12:52 | 39 | 252.6000 | CHIX | 00345296585TRLO0 |
04-Sep-2026 | 10:19:22 | 84 | 253.0000 | CHIX | 00345296999TRLO0 |
04-Sep-2026 | 10:19:43 | 112 | 253.0000 | XLON | 00345297011TRLO0 |
04-Sep-2026 | 10:19:57 | 79 | 253.0000 | XLON | 00345297050TRLO0 |
04-Sep-2026 | 10:20:47 | 254 | 253.0000 | XLON | 00345297105TRLO0 |
04-Sep-2026 | 10:22:08 | 431 | 253.0000 | CHIX | 00345297220TRLO0 |
04-Sep-2026 | 10:22:08 | 523 | 253.0000 | CHIX | 00345297221TRLO0 |
04-Sep-2026 | 10:22:08 | 106 | 253.0000 | XLON | 00345297222TRLO0 |
04-Sep-2026 | 10:22:08 | 523 | 252.8000 | CHIX | 00345297231TRLO0 |
04-Sep-2026 | 10:22:08 | 1,558 | 252.8000 | CHIX | 00345297232TRLO0 |
04-Sep-2026 | 10:23:44 | 544 | 252.6000 | CHIX | 00345297387TRLO0 |
04-Sep-2026 | 10:31:06 | 507 | 252.2000 | CHIX | 00345298101TRLO0 |
04-Sep-2026 | 10:31:06 | 542 | 252.2000 | CHIX | 00345298102TRLO0 |
04-Sep-2026 | 10:31:06 | 541 | 252.2000 | CHIX | 00345298103TRLO0 |
04-Sep-2026 | 10:36:03 | 2 | 252.0000 | CHIX | 00345298524TRLO0 |
04-Sep-2026 | 10:48:58 | 200 | 252.2000 | CHIX | 00345299425TRLO0 |
04-Sep-2026 | 11:00:37 | 5,344 | 252.4000 | CHIX | 00345300706TRLO0 |
04-Sep-2026 | 11:00:37 | 3,075 | 252.4000 | CHIX | 00345300707TRLO0 |
04-Sep-2026 | 11:00:37 | 535 | 252.2000 | CHIX | 00345300710TRLO0 |
04-Sep-2026 | 11:00:37 | 511 | 252.2000 | CHIX | 00345300712TRLO0 |
04-Sep-2026 | 11:00:37 | 6 | 252.2000 | CHIX | 00345300714TRLO0 |
04-Sep-2026 | 11:00:37 | 1,065 | 252.2000 | CHIX | 00345300715TRLO0 |
04-Sep-2026 | 11:00:40 | 584 | 252.2000 | CHIX | 00345300739TRLO0 |
04-Sep-2026 | 11:00:43 | 614 | 252.2000 | CHIX | 00345300750TRLO0 |
04-Sep-2026 | 11:07:54 | 528 | 252.6000 | CHIX | 00345301239TRLO0 |
04-Sep-2026 | 11:07:54 | 583 | 252.4000 | CHIX | 00345301240TRLO0 |
04-Sep-2026 | 11:07:54 | 392 | 252.4000 | CHIX | 00345301241TRLO0 |
04-Sep-2026 | 11:07:54 | 423 | 252.4000 | CHIX | 00345301242TRLO0 |
04-Sep-2026 | 11:08:35 | 37 | 252.2000 | CHIX | 00345301282TRLO0 |
04-Sep-2026 | 11:19:30 | 200 | 252.2000 | CHIX | 00345301991TRLO0 |
04-Sep-2026 | 11:34:32 | 64 | 252.2000 | CHIX | 00345302998TRLO0 |
04-Sep-2026 | 11:35:20 | 244 | 252.2000 | CHIX | 00345303047TRLO0 |
04-Sep-2026 | 11:35:20 | 385 | 252.2000 | CHIX | 00345303048TRLO0 |
04-Sep-2026 | 11:36:04 | 140 | 252.2000 | CHIX | 00345303141TRLO0 |
04-Sep-2026 | 11:37:30 | 12 | 252.2000 | CHIX | 00345303230TRLO0 |
04-Sep-2026 | 11:37:30 | 143 | 252.2000 | CHIX | 00345303231TRLO0 |
04-Sep-2026 | 11:39:20 | 381 | 252.2000 | CHIX | 00345303334TRLO0 |
04-Sep-2026 | 11:39:20 | 514 | 252.2000 | CHIX | 00345303335TRLO0 |
04-Sep-2026 | 12:02:12 | 1,766 | 252.8000 | XLON | 00345304801TRLO0 |
04-Sep-2026 | 12:02:12 | 939 | 252.8000 | CHIX | 00345304803TRLO0 |
04-Sep-2026 | 12:02:12 | 893 | 252.8000 | CHIX | 00345304804TRLO0 |
04-Sep-2026 | 12:16:56 | 154 | 252.8000 | CHIX | 00345305744TRLO0 |
04-Sep-2026 | 12:18:22 | 416 | 252.8000 | BATE | 00345305868TRLO0 |
04-Sep-2026 | 12:18:22 | 1,065 | 252.8000 | XLON | 00345305869TRLO0 |
04-Sep-2026 | 12:19:37 | 691 | 252.8000 | BATE | 00345305960TRLO0 |
04-Sep-2026 | 12:19:37 | 4,461 | 252.8000 | CHIX | 00345305961TRLO0 |
04-Sep-2026 | 12:19:37 | 6,510 | 252.8000 | CHIX | 00345305962TRLO0 |
04-Sep-2026 | 12:19:37 | 17 | 252.8000 | XLON | 00345305963TRLO0 |
04-Sep-2026 | 12:19:37 | 56 | 252.8000 | TRQX | 00345305964TRLO0 |
04-Sep-2026 | 12:19:37 | 273 | 252.8000 | TRQX | 00345305965TRLO0 |
04-Sep-2026 | 12:19:37 | 82 | 252.8000 | TRQX | 00345305966TRLO0 |
04-Sep-2026 | 12:19:37 | 123 | 252.8000 | TRQX | 00345305967TRLO0 |
04-Sep-2026 | 12:20:22 | 2,856 | 252.8000 | CHIX | 00345306040TRLO0 |
04-Sep-2026 | 12:20:22 | 853 | 252.8000 | CHIX | 00345306042TRLO0 |
04-Sep-2026 | 12:22:27 | 3,406 | 252.6000 | CHIX | 00345306199TRLO0 |
04-Sep-2026 | 12:22:27 | 727 | 252.4000 | CHIX | 00345306201TRLO0 |
04-Sep-2026 | 12:44:37 | 526 | 252.6000 | BATE | 00345307726TRLO0 |
04-Sep-2026 | 12:44:37 | 336 | 252.6000 | CHIX | 00345307727TRLO0 |
04-Sep-2026 | 12:44:37 | 190 | 252.6000 | CHIX | 00345307728TRLO0 |
04-Sep-2026 | 12:44:37 | 1,059 | 252.6000 | TRQX | 00345307729TRLO0 |
04-Sep-2026 | 12:44:37 | 562 | 252.6000 | CHIX | 00345307730TRLO0 |
04-Sep-2026 | 12:44:37 | 773 | 252.6000 | CHIX | 00345307731TRLO0 |
04-Sep-2026 | 12:44:37 | 299 | 252.6000 | CHIX | 00345307732TRLO0 |
04-Sep-2026 | 12:44:37 | 3 | 252.6000 | CHIX | 00345307733TRLO0 |
04-Sep-2026 | 12:52:42 | 526 | 252.4000 | CHIX | 00345308311TRLO0 |
04-Sep-2026 | 12:52:42 | 512 | 252.4000 | BATE | 00345308312TRLO0 |
04-Sep-2026 | 12:52:42 | 540 | 252.4000 | CHIX | 00345308313TRLO0 |
04-Sep-2026 | 12:52:42 | 123 | 252.4000 | CHIX | 00345308314TRLO0 |
04-Sep-2026 | 12:52:42 | 418 | 252.4000 | CHIX | 00345308315TRLO0 |
04-Sep-2026 | 12:52:42 | 558 | 252.4000 | TRQX | 00345308316TRLO0 |
04-Sep-2026 | 12:59:14 | 562 | 252.4000 | CHIX | 00345308872TRLO0 |
04-Sep-2026 | 12:59:14 | 550 | 252.4000 | CHIX | 00345308873TRLO0 |
04-Sep-2026 | 12:59:14 | 214 | 252.4000 | CHIX | 00345308874TRLO0 |
04-Sep-2026 | 13:01:06 | 303 | 252.4000 | CHIX | 00345309071TRLO0 |
04-Sep-2026 | 13:01:06 | 524 | 252.4000 | CHIX | 00345309072TRLO0 |
04-Sep-2026 | 13:06:47 | 604 | 252.2000 | BATE | 00345309583TRLO0 |
04-Sep-2026 | 13:06:47 | 1,293 | 252.2000 | CHIX | 00345309584TRLO0 |
04-Sep-2026 | 13:06:47 | 548 | 252.2000 | CHIX | 00345309585TRLO0 |
04-Sep-2026 | 13:06:47 | 557 | 252.2000 | XLON | 00345309586TRLO0 |
04-Sep-2026 | 13:06:47 | 552 | 252.2000 | TRQX | 00345309587TRLO0 |
04-Sep-2026 | 13:08:32 | 100 | 251.8000 | CHIX | 00345309748TRLO0 |
04-Sep-2026 | 13:11:03 | 479 | 251.8000 | CHIX | 00345309920TRLO0 |
04-Sep-2026 | 13:11:03 | 529 | 251.8000 | CHIX | 00345309921TRLO0 |
04-Sep-2026 | 13:11:03 | 345 | 251.8000 | CHIX | 00345309922TRLO0 |
04-Sep-2026 | 13:11:07 | 173 | 251.8000 | CHIX | 00345309926TRLO0 |
04-Sep-2026 | 13:11:07 | 544 | 251.8000 | BATE | 00345309927TRLO0 |
04-Sep-2026 | 13:11:21 | 410 | 251.8000 | CHIX | 00345309940TRLO0 |
04-Sep-2026 | 13:11:21 | 103 | 251.8000 | CHIX | 00345309941TRLO0 |
04-Sep-2026 | 13:14:37 | 522 | 251.6000 | CHIX | 00345310211TRLO0 |
04-Sep-2026 | 13:14:37 | 584 | 251.6000 | BATE | 00345310212TRLO0 |
04-Sep-2026 | 13:19:32 | 513 | 251.6000 | CHIX | 00345310617TRLO0 |
04-Sep-2026 | 13:19:32 | 524 | 251.6000 | CHIX | 00345310618TRLO0 |
04-Sep-2026 | 13:20:48 | 542 | 251.6000 | CHIX | 00345310723TRLO0 |
04-Sep-2026 | 13:20:48 | 529 | 251.6000 | TRQX | 00345310724TRLO0 |
04-Sep-2026 | 13:29:09 | 834 | 251.4000 | CHIX | 00345311393TRLO0 |
04-Sep-2026 | 13:30:01 | 642 | 251.4000 | CHIX | 00345311507TRLO0 |
04-Sep-2026 | 13:30:01 | 513 | 251.4000 | CHIX | 00345311512TRLO0 |
04-Sep-2026 | 13:30:01 | 572 | 251.4000 | XLON | 00345311513TRLO0 |
04-Sep-2026 | 13:30:01 | 525 | 251.4000 | BATE | 00345311514TRLO0 |
04-Sep-2026 | 13:30:01 | 555 | 251.4000 | TRQX | 00345311515TRLO0 |
04-Sep-2026 | 13:30:06 | 1,189 | 251.0000 | CHIX | 00345311687TRLO0 |
04-Sep-2026 | 13:43:50 | 557 | 251.4000 | BATE | 00345314010TRLO0 |
04-Sep-2026 | 13:43:50 | 553 | 251.4000 | CHIX | 00345314011TRLO0 |
04-Sep-2026 | 13:43:50 | 1,085 | 251.4000 | CHIX | 00345314012TRLO0 |
04-Sep-2026 | 13:43:50 | 1,047 | 251.4000 | CHIX | 00345314013TRLO0 |
04-Sep-2026 | 13:43:50 | 141 | 251.4000 | XLON | 00345314014TRLO0 |
04-Sep-2026 | 13:43:50 | 1,633 | 251.4000 | XLON | 00345314015TRLO0 |
04-Sep-2026 | 13:45:15 | 205 | 251.0000 | BATE | 00345314258TRLO0 |
04-Sep-2026 | 13:45:15 | 330 | 251.0000 | BATE | 00345314259TRLO0 |
04-Sep-2026 | 13:45:15 | 2,093 | 251.0000 | CHIX | 00345314260TRLO0 |
04-Sep-2026 | 13:47:35 | 646 | 250.6000 | CHIX | 00345314634TRLO0 |
04-Sep-2026 | 13:56:39 | 1,609 | 250.6000 | CHIX | 00345315864TRLO0 |
04-Sep-2026 | 14:00:13 | 143 | 250.6000 | CHIX | 00345316191TRLO0 |
04-Sep-2026 | 14:00:40 | 308 | 250.6000 | CHIX | 00345316308TRLO0 |
04-Sep-2026 | 14:01:47 | 529 | 250.6000 | CHIX | 00345316426TRLO0 |
04-Sep-2026 | 14:02:31 | 1,636 | 250.6000 | CHIX | 00345316472TRLO0 |
04-Sep-2026 | 14:02:31 | 350 | 250.6000 | AQXE | 00345316473TRLO0 |
04-Sep-2026 | 14:02:31 | 580 | 250.6000 | BATE | 00345316474TRLO0 |
04-Sep-2026 | 14:02:31 | 173 | 250.6000 | AQXE | 00345316475TRLO0 |
04-Sep-2026 | 14:02:31 | 505 | 250.6000 | TRQX | 00345316476TRLO0 |
04-Sep-2026 | 14:02:31 | 549 | 250.6000 | TRQX | 00345316477TRLO0 |
04-Sep-2026 | 14:08:08 | 816 | 250.4000 | CHIX | 00345316878TRLO0 |
04-Sep-2026 | 14:14:24 | 532 | 250.4000 | TRQX | 00345317391TRLO0 |
04-Sep-2026 | 14:14:25 | 62 | 250.4000 | BATE | 00345317396TRLO0 |
04-Sep-2026 | 14:14:36 | 22 | 250.4000 | BATE | 00345317403TRLO0 |
04-Sep-2026 | 14:31:55 | 934 | 251.0000 | CHIX | 00345319978TRLO0 |
04-Sep-2026 | 14:31:55 | 2,221 | 251.0000 | BATE | 00345319979TRLO0 |
04-Sep-2026 | 14:31:55 | 225 | 251.0000 | CHIX | 00345319980TRLO0 |
04-Sep-2026 | 14:31:55 | 164 | 251.0000 | CHIX | 00345319981TRLO0 |
04-Sep-2026 | 14:31:55 | 78 | 251.0000 | CHIX | 00345319982TRLO0 |
04-Sep-2026 | 14:31:55 | 1,798 | 251.0000 | TRQX | 00345319983TRLO0 |
04-Sep-2026 | 14:31:55 | 1,451 | 251.0000 | XLON | 00345319984TRLO0 |
04-Sep-2026 | 14:31:55 | 817 | 251.0000 | XLON | 00345319985TRLO0 |
04-Sep-2026 | 14:31:55 | 854 | 251.0000 | CHIX | 00345319986TRLO0 |
04-Sep-2026 | 14:31:55 | 6,275 | 251.0000 | CHIX | 00345319987TRLO0 |
04-Sep-2026 | 14:31:55 | 5,440 | 251.0000 | CHIX | 00345319988TRLO0 |
04-Sep-2026 | 14:37:30 | 554 | 251.4000 | CHIX | 00345321642TRLO0 |
04-Sep-2026 | 14:37:30 | 1,165 | 251.4000 | CHIX | 00345321643TRLO0 |
04-Sep-2026 | 14:37:30 | 1,121 | 251.4000 | CHIX | 00345321644TRLO0 |
04-Sep-2026 | 14:37:30 | 2,466 | 251.4000 | CHIX | 00345321645TRLO0 |
04-Sep-2026 | 14:39:24 | 10,009 | 251.2000 | CHIX | 00345322576TRLO0 |
04-Sep-2026 | 14:39:24 | 557 | 251.2000 | BATE | 00345322578TRLO0 |
04-Sep-2026 | 14:39:24 | 563 | 251.2000 | BATE | 00345322580TRLO0 |
04-Sep-2026 | 14:39:24 | 539 | 251.2000 | TRQX | 00345322581TRLO0 |
04-Sep-2026 | 14:39:24 | 571 | 251.2000 | TRQX | 00345322582TRLO0 |
04-Sep-2026 | 14:43:58 | 1,710 | 251.4000 | CHIX | 00345324608TRLO0 |
04-Sep-2026 | 14:43:58 | 1,148 | 251.4000 | CHIX | 00345324609TRLO0 |
04-Sep-2026 | 14:43:58 | 1,066 | 251.4000 | CHIX | 00345324610TRLO0 |
04-Sep-2026 | 14:43:58 | 1,076 | 251.4000 | CHIX | 00345324611TRLO0 |
04-Sep-2026 | 14:43:58 | 1,914 | 251.4000 | CHIX | 00345324612TRLO0 |
04-Sep-2026 | 14:46:26 | 1,666 | 251.6000 | CHIX | 00345325704TRLO0 |
04-Sep-2026 | 14:47:03 | 289 | 251.6000 | CHIX | 00345326047TRLO0 |
04-Sep-2026 | 14:47:03 | 241 | 251.6000 | CHIX | 00345326048TRLO0 |
04-Sep-2026 | 14:50:48 | 942 | 251.8000 | BATE | 00345328271TRLO0 |
04-Sep-2026 | 14:50:48 | 177 | 251.8000 | BATE | 00345328272TRLO0 |
04-Sep-2026 | 14:50:48 | 748 | 251.8000 | CHIX | 00345328273TRLO0 |
04-Sep-2026 | 14:50:48 | 57 | 251.8000 | CHIX | 00345328274TRLO0 |
04-Sep-2026 | 14:50:48 | 1,103 | 251.8000 | XLON | 00345328275TRLO0 |
04-Sep-2026 | 14:50:48 | 419 | 251.8000 | CHIX | 00345328276TRLO0 |
04-Sep-2026 | 14:50:48 | 21 | 251.8000 | CHIX | 00345328277TRLO0 |
04-Sep-2026 | 14:51:24 | 519 | 251.8000 | BATE | 00345328513TRLO0 |
04-Sep-2026 | 14:51:24 | 1,179 | 251.8000 | CHIX | 00345328514TRLO0 |
04-Sep-2026 | 14:51:24 | 1,135 | 251.8000 | XLON | 00345328515TRLO0 |
04-Sep-2026 | 14:51:24 | 2,818 | 251.8000 | CHIX | 00345328516TRLO0 |
04-Sep-2026 | 14:53:20 | 5,863 | 251.6000 | CHIX | 00345329004TRLO0 |
04-Sep-2026 | 14:55:08 | 2,707 | 251.4000 | CHIX | 00345329424TRLO0 |
04-Sep-2026 | 15:01:29 | 612 | 251.4000 | CHIX | 00345330918TRLO0 |
04-Sep-2026 | 15:05:47 | 1,098 | 251.6000 | BATE | 00345331882TRLO0 |
04-Sep-2026 | 15:05:47 | 2,214 | 251.6000 | CHIX | 00345331883TRLO0 |
04-Sep-2026 | 15:05:47 | 2,080 | 251.6000 | CHIX | 00345331884TRLO0 |
04-Sep-2026 | 15:05:47 | 1,237 | 251.6000 | CHIX | 00345331885TRLO0 |
04-Sep-2026 | 15:05:47 | 1,077 | 251.6000 | TRQX | 00345331886TRLO0 |
04-Sep-2026 | 15:05:47 | 1,147 | 251.6000 | XLON | 00345331887TRLO0 |
04-Sep-2026 | 15:06:12 | 573 | 251.4000 | BATE | 00345331973TRLO0 |
04-Sep-2026 | 15:06:12 | 478 | 251.4000 | CHIX | 00345331974TRLO0 |
04-Sep-2026 | 15:06:21 | 105 | 251.4000 | CHIX | 00345332009TRLO0 |
04-Sep-2026 | 15:16:04 | 559 | 251.4000 | CHIX | 00345334077TRLO0 |
04-Sep-2026 | 15:16:04 | 564 | 251.4000 | CHIX | 00345334078TRLO0 |
04-Sep-2026 | 15:16:04 | 566 | 251.4000 | CHIX | 00345334079TRLO0 |
04-Sep-2026 | 15:16:04 | 558 | 251.4000 | CHIX | 00345334080TRLO0 |
04-Sep-2026 | 15:16:04 | 562 | 251.4000 | CHIX | 00345334081TRLO0 |
04-Sep-2026 | 15:25:45 | 1,132 | 252.2000 | CHIX | 00345336365TRLO0 |
04-Sep-2026 | 15:25:45 | 1,630 | 252.2000 | BATE | 00345336366TRLO0 |
04-Sep-2026 | 15:25:45 | 5,160 | 252.2000 | CHIX | 00345336367TRLO0 |
04-Sep-2026 | 15:25:45 | 10,334 | 252.2000 | CHIX | 00345336368TRLO0 |
04-Sep-2026 | 15:25:45 | 1,681 | 252.2000 | XLON | 00345336369TRLO0 |
04-Sep-2026 | 15:31:22 | 52 | 252.0000 | XLON | 00345337523TRLO0 |
04-Sep-2026 | 15:33:44 | 518 | 252.0000 | CHIX | 00345338124TRLO0 |
04-Sep-2026 | 15:33:44 | 521 | 252.0000 | BATE | 00345338125TRLO0 |
04-Sep-2026 | 15:33:44 | 7 | 252.0000 | BATE | 00345338126TRLO0 |
04-Sep-2026 | 15:33:44 | 577 | 252.0000 | CHIX | 00345338127TRLO0 |
04-Sep-2026 | 15:33:44 | 508 | 252.0000 | CHIX | 00345338128TRLO0 |
04-Sep-2026 | 15:33:44 | 515 | 252.0000 | XLON | 00345338129TRLO0 |
04-Sep-2026 | 15:38:11 | 963 | 251.8000 | BATE | 00345339499TRLO0 |
04-Sep-2026 | 15:38:11 | 1,615 | 251.8000 | CHIX | 00345339500TRLO0 |
04-Sep-2026 | 15:38:11 | 1,115 | 251.8000 | CHIX | 00345339501TRLO0 |
04-Sep-2026 | 15:38:11 | 1,017 | 251.8000 | CHIX | 00345339502TRLO0 |
04-Sep-2026 | 15:38:11 | 86 | 251.8000 | CHIX | 00345339503TRLO0 |
04-Sep-2026 | 15:38:11 | 119 | 251.8000 | BATE | 00345339504TRLO0 |
04-Sep-2026 | 15:38:11 | 7,001 | 251.6000 | CHIX | 00345339505TRLO0 |
04-Sep-2026 | 15:47:44 | 682 | 251.6000 | TRQX | 00345342194TRLO0 |
04-Sep-2026 | 15:51:21 | 224 | 251.6000 | BATE | 00345343469TRLO0 |
04-Sep-2026 | 15:51:21 | 496 | 251.6000 | TRQX | 00345343470TRLO0 |
04-Sep-2026 | 15:51:21 | 727 | 251.6000 | BATE | 00345343471TRLO0 |
04-Sep-2026 | 15:51:21 | 205 | 251.6000 | BATE | 00345343472TRLO0 |
04-Sep-2026 | 15:51:21 | 528 | 251.6000 | CHIX | 00345343473TRLO0 |
04-Sep-2026 | 15:51:21 | 568 | 251.6000 | CHIX | 00345343474TRLO0 |
04-Sep-2026 | 15:51:21 | 1,082 | 251.6000 | CHIX | 00345343475TRLO0 |
04-Sep-2026 | 15:56:02 | 806 | 251.4000 | CHIX | 00345344387TRLO0 |
04-Sep-2026 | 15:58:23 | 1,385 | 251.4000 | CHIX | 00345344770TRLO0 |
04-Sep-2026 | 16:01:13 | 83 | 251.4000 | BATE | 00345345752TRLO0 |
04-Sep-2026 | 16:03:07 | 931 | 251.4000 | CHIX | 00345346084TRLO0 |
04-Sep-2026 | 16:03:23 | 529 | 251.4000 | XLON | 00345346164TRLO0 |
04-Sep-2026 | 16:03:23 | 491 | 251.4000 | BATE | 00345346165TRLO0 |
04-Sep-2026 | 16:03:23 | 446 | 251.4000 | BATE | 00345346166TRLO0 |
04-Sep-2026 | 16:11:57 | 4,147 | 251.6000 | BATE | 00345347679TRLO0 |
04-Sep-2026 | 16:11:57 | 7,039 | 251.6000 | CHIX | 00345347680TRLO0 |
04-Sep-2026 | 16:11:57 | 2,580 | 251.6000 | CHIX | 00345347681TRLO0 |
04-Sep-2026 | 16:11:57 | 12,635 | 251.6000 | CHIX | 00345347682TRLO0 |
04-Sep-2026 | 16:11:57 | 9,101 | 251.6000 | XLON | 00345347683TRLO0 |
04-Sep-2026 | 16:11:57 | 759 | 251.6000 | TRQX | 00345347684TRLO0 |
04-Sep-2026 | 16:20:07 | 650 | 251.8000 | CHIX | 00345349636TRLO0 |
04-Sep-2026 | 16:20:07 | 1,909 | 251.8000 | CHIX | 00345349637TRLO0 |
04-Sep-2026 | 16:20:07 | 1,010 | 251.8000 | CHIX | 00345349638TRLO0 |
04-Sep-2026 | 16:20:07 | 618 | 251.8000 | CHIX | 00345349639TRLO0 |
04-Sep-2026 | 16:29:30 | 14 | 252.2000 | CHIX | 00345353246TRLO0 |
04-Sep-2026 | 16:29:31 | 621 | 252.2000 | CHIX | 00345353321TRLO0 |
04-Sep-2026 | 16:29:32 | 1,805 | 252.2000 | CHIX | 00345353417TRLO0 |
04-Sep-2026 | 16:29:52 | 4 | 252.2000 | CHIX | 00345354376TRLO0 |
04-Sep-2026 | 16:29:56 | 4 | 252.2000 | CHIX | 00345354440TRLO0 |
04-Sep-2026 | 16:29:58 | 4 | 252.2000 | CHIX | 00345354488TRLO0 |
04-Sep-2026 | 16:29:58 | 2 | 252.2000 | CHIX | 00345354489TRLO0 |
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