29th Apr 2026 07:00
29 April 2026
Mears Group PLC
Transaction in Own Shares
Mears Group PLC ('Mears' or the 'Group') announces that, in accordance with the terms of its share buyback programme announced on 1 April 2026 (the 'Buyback Programme'), the Group has purchased the following number of ordinary shares of 1 penny each (the 'Ordinary Shares') through Panmure Liberum Limited in the period from 22 April 2026 to 28 April 2026.
Date of Purchase | Number of ordinary shares purchased | Weighted average price per day (pence) | Highest price per share (pence) | Lowest price per share (pence) |
22 April 2026 | 51,138 | 384.81p | 388.00p | 381.00p |
23 April 2026 | 21,592 | 381.66p | 386.00p | 377.50p |
24 April 2026 | 21,888 | 378.69p | 380.50p | 377.00p |
27 April 2026 | 63,911 | 386.08p | 387.50p | 380.50p |
28 April 2026 | 41,318 | 388.33p | 390.00p | 386.50p |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 516,431 Ordinary Shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Panmure Liberum Limited on behalf of Mears as part of the share buyback programme.
For further information, contact: |
|
|
|
Mears Group PLC | Tel: +44(0)1452 634 600 |
Andrew Smith |
|
Lucas Critchley |
|
|
|
Deutsche Numis | Tel: +44(0)207 260 1000 |
Julian Cater |
|
Kevin Cruickshank |
|
|
|
Panmure Liberum | Tel: +44(0)20 3100 2000 |
Tom Scrivens |
|
Nick How |
|
Individual Transactions
Number of ordinary shares purchased | Transaction price(GBX share) | Time of transaction (UK Time) | Transaction reference number | Trading venue | Transaction date |
151 | 385.0 | 16:20:57 | 00044577229TRLO0 | BATE | 22/04/2026 |
10 | 386.0 | 16:16:37 | 00044576984TRLO0 | CHIX | 22/04/2026 |
154 | 385.5 | 16:16:37 | 00044576983TRLO0 | XLON | 22/04/2026 |
243 | 385.5 | 16:16:37 | 00044576982TRLO0 | BATE | 22/04/2026 |
2 | 385.0 | 16:10:17 | 00044576615TRLO0 | BATE | 22/04/2026 |
1 | 385.0 | 16:09:46 | 00044576604TRLO0 | BATE | 22/04/2026 |
2 | 385.0 | 16:09:40 | 00044576599TRLO0 | BATE | 22/04/2026 |
64 | 385.0 | 16:09:25 | 00044576594TRLO0 | TRQX | 22/04/2026 |
348 | 385.5 | 16:08:50 | 00044576565TRLO0 | XLON | 22/04/2026 |
240 | 385.5 | 16:08:50 | 00044576564TRLO0 | BATE | 22/04/2026 |
255 | 385.0 | 15:55:03 | 00044575817TRLO0 | BATE | 22/04/2026 |
203 | 385.0 | 15:54:20 | 00044575742TRLO0 | BATE | 22/04/2026 |
24 | 385.0 | 15:53:42 | 00044575708TRLO0 | XLON | 22/04/2026 |
12 | 385.0 | 15:53:42 | 00044575707TRLO0 | XLON | 22/04/2026 |
77 | 385.0 | 15:53:36 | 00044575699TRLO0 | XLON | 22/04/2026 |
276 | 385.0 | 15:53:36 | 00044575700TRLO0 | BATE | 22/04/2026 |
37 | 385.0 | 15:53:03 | 00044575640TRLO0 | BATE | 22/04/2026 |
375 | 385.0 | 15:53:02 | 00044575638TRLO0 | CHIX | 22/04/2026 |
153 | 385.5 | 15:52:34 | 00044575578TRLO0 | BATE | 22/04/2026 |
345 | 385.5 | 15:52:34 | 00044575580TRLO0 | CHIX | 22/04/2026 |
110 | 385.5 | 15:52:34 | 00044575581TRLO0 | CHIX | 22/04/2026 |
100 | 385.5 | 15:52:34 | 00044575579TRLO0 | TRQX | 22/04/2026 |
224 | 386.0 | 15:52:34 | 00044575576TRLO0 | XLON | 22/04/2026 |
219 | 386.0 | 15:52:34 | 00044575577TRLO0 | BATE | 22/04/2026 |
560 | 386.0 | 15:52:34 | 00044575574TRLO0 | CHIX | 22/04/2026 |
158 | 386.0 | 15:52:34 | 00044575575TRLO0 | TRQX | 22/04/2026 |
1 | 386.0 | 15:46:36 | 00044575225TRLO0 | CHIX | 22/04/2026 |
256 | 386.0 | 15:21:37 | 00044574150TRLO0 | BATE | 22/04/2026 |
3 | 386.0 | 15:10:52 | 00044573566TRLO0 | BATE | 22/04/2026 |
2 | 386.0 | 14:58:40 | 00044572950TRLO0 | BATE | 22/04/2026 |
6 | 386.0 | 14:58:40 | 00044572949TRLO0 | BATE | 22/04/2026 |
289 | 386.5 | 14:58:29 | 00044572921TRLO0 | BATE | 22/04/2026 |
155 | 387.0 | 14:58:17 | 00044572913TRLO0 | XLON | 22/04/2026 |
172 | 387.0 | 14:58:17 | 00044572912TRLO0 | XLON | 22/04/2026 |
300 | 387.0 | 14:58:17 | 00044572911TRLO0 | XLON | 22/04/2026 |
467 | 387.0 | 14:58:17 | 00044572909TRLO0 | BATE | 22/04/2026 |
156 | 387.0 | 14:58:17 | 00044572910TRLO0 | TRQX | 22/04/2026 |
303 | 387.5 | 14:57:08 | 00044572845TRLO0 | XLON | 22/04/2026 |
55 | 387.5 | 14:57:08 | 00044572844TRLO0 | XLON | 22/04/2026 |
19 | 387.0 | 14:54:24 | 00044572677TRLO0 | BATE | 22/04/2026 |
2 | 387.0 | 14:54:24 | 00044572678TRLO0 | BATE | 22/04/2026 |
262 | 387.5 | 14:51:50 | 00044572534TRLO0 | XLON | 22/04/2026 |
430 | 387.5 | 14:51:50 | 00044572533TRLO0 | BATE | 22/04/2026 |
29 | 387.5 | 14:48:56 | 00044572408TRLO0 | BATE | 22/04/2026 |
375 | 387.5 | 14:46:07 | 00044572250TRLO0 | CHIX | 22/04/2026 |
1 | 387.5 | 14:33:00 | 00044571725TRLO0 | BATE | 22/04/2026 |
32 | 387.5 | 14:32:25 | 00044571699TRLO0 | BATE | 22/04/2026 |
15 | 387.5 | 14:32:00 | 00044571649TRLO0 | XLON | 22/04/2026 |
228 | 388.0 | 14:30:56 | 00044571595TRLO0 | XLON | 22/04/2026 |
268 | 386.5 | 14:16:19 | 00044570919TRLO0 | XLON | 22/04/2026 |
82 | 386.5 | 14:16:19 | 00044570918TRLO0 | TRQX | 22/04/2026 |
235 | 386.5 | 14:10:04 | 00044570735TRLO0 | XLON | 22/04/2026 |
233 | 386.5 | 14:10:04 | 00044570734TRLO0 | BATE | 22/04/2026 |
415 | 386.5 | 14:10:04 | 00044570733TRLO0 | CHIX | 22/04/2026 |
214 | 386.0 | 13:59:05 | 00044570401TRLO0 | XLON | 22/04/2026 |
103 | 386.0 | 13:58:56 | 00044570390TRLO0 | CHIX | 22/04/2026 |
35 | 386.0 | 13:55:11 | 00044570247TRLO0 | CHIX | 22/04/2026 |
232 | 386.0 | 13:42:40 | 00044569884TRLO0 | BATE | 22/04/2026 |
91 | 386.0 | 13:42:40 | 00044569883TRLO0 | TRQX | 22/04/2026 |
31 | 386.0 | 13:30:40 | 00044569507TRLO0 | XLON | 22/04/2026 |
16 | 386.0 | 13:30:40 | 00044569506TRLO0 | XLON | 22/04/2026 |
34 | 386.0 | 13:30:03 | 00044569495TRLO0 | XLON | 22/04/2026 |
288 | 386.5 | 13:30:02 | 00044569492TRLO0 | XLON | 22/04/2026 |
170 | 386.5 | 13:30:02 | 00044569491TRLO0 | BATE | 22/04/2026 |
145 | 386.5 | 13:30:02 | 00044569493TRLO0 | BATE | 22/04/2026 |
45 | 386.5 | 13:28:56 | 00044569417TRLO0 | BATE | 22/04/2026 |
154 | 387.0 | 13:28:22 | 00044569404TRLO0 | BATE | 22/04/2026 |
86 | 387.0 | 13:28:12 | 00044569402TRLO0 | XLON | 22/04/2026 |
216 | 387.0 | 13:28:12 | 00044569401TRLO0 | XLON | 22/04/2026 |
301 | 387.0 | 13:28:12 | 00044569400TRLO0 | XLON | 22/04/2026 |
339 | 387.0 | 13:28:12 | 00044569399TRLO0 | BATE | 22/04/2026 |
200 | 387.0 | 13:12:47 | 00044569076TRLO0 | XLON | 22/04/2026 |
126 | 387.0 | 13:12:47 | 00044569077TRLO0 | TRQX | 22/04/2026 |
255 | 387.5 | 13:12:47 | 00044569072TRLO0 | XLON | 22/04/2026 |
357 | 387.5 | 13:12:47 | 00044569071TRLO0 | BATE | 22/04/2026 |
248 | 387.0 | 13:12:47 | 00044569074TRLO0 | BATE | 22/04/2026 |
523 | 387.5 | 13:12:47 | 00044569070TRLO0 | CHIX | 22/04/2026 |
366 | 387.0 | 13:12:47 | 00044569073TRLO0 | CHIX | 22/04/2026 |
134 | 387.5 | 13:12:47 | 00044569075TRLO0 | TRQX | 22/04/2026 |
1 | 386.5 | 12:49:10 | 00044568444TRLO0 | BATE | 22/04/2026 |
2 | 386.0 | 12:42:00 | 00044568108TRLO0 | CHIX | 22/04/2026 |
38 | 384.5 | 12:28:56 | 00044567578TRLO0 | BATE | 22/04/2026 |
1 | 384.5 | 12:22:30 | 00044567355TRLO0 | CHIX | 22/04/2026 |
221 | 384.0 | 11:32:02 | 00044566253TRLO0 | XLON | 22/04/2026 |
99 | 384.0 | 11:28:56 | 00044566214TRLO0 | BATE | 22/04/2026 |
238 | 385.0 | 11:02:08 | 00044565642TRLO0 | XLON | 22/04/2026 |
203 | 385.0 | 11:02:08 | 00044565641TRLO0 | XLON | 22/04/2026 |
194 | 384.0 | 11:01:31 | 00044565628TRLO0 | XLON | 22/04/2026 |
90 | 384.0 | 11:01:31 | 00044565629TRLO0 | TRQX | 22/04/2026 |
316 | 384.0 | 11:00:33 | 00044565613TRLO0 | BATE | 22/04/2026 |
127 | 384.0 | 10:58:56 | 00044565577TRLO0 | BATE | 22/04/2026 |
204 | 384.0 | 10:58:51 | 00044565576TRLO0 | BATE | 22/04/2026 |
408 | 384.0 | 10:58:51 | 00044565574TRLO0 | CHIX | 22/04/2026 |
172 | 384.0 | 10:58:51 | 00044565575TRLO0 | XLON | 22/04/2026 |
169 | 384.5 | 10:54:27 | 00044565435TRLO0 | XLON | 22/04/2026 |
198 | 384.5 | 10:43:26 | 00044565192TRLO0 | XLON | 22/04/2026 |
280 | 384.5 | 10:43:26 | 00044565193TRLO0 | BATE | 22/04/2026 |
184 | 385.0 | 10:33:48 | 00044564875TRLO0 | BATE | 22/04/2026 |
206 | 385.0 | 10:33:48 | 00044564874TRLO0 | BATE | 22/04/2026 |
443 | 385.0 | 10:33:48 | 00044564873TRLO0 | BATE | 22/04/2026 |
2 | 385.0 | 10:33:48 | 00044564872TRLO0 | BATE | 22/04/2026 |
54 | 385.0 | 10:33:48 | 00044564870TRLO0 | BATE | 22/04/2026 |
358 | 385.0 | 10:33:48 | 00044564871TRLO0 | BATE | 22/04/2026 |
25000 | 384.5 | 10:31:11 | 00044564811TRLO0 | XLON | 22/04/2026 |
196 | 384.5 | 10:30:31 | 00044564778TRLO0 | XLON | 22/04/2026 |
194 | 383.5 | 10:23:02 | 00044564585TRLO0 | BATE | 22/04/2026 |
223 | 383.5 | 10:21:40 | 00044564556TRLO0 | XLON | 22/04/2026 |
223 | 384.0 | 10:21:40 | 00044564554TRLO0 | XLON | 22/04/2026 |
194 | 383.5 | 10:21:40 | 00044564555TRLO0 | BATE | 22/04/2026 |
241 | 384.5 | 10:19:36 | 00044564521TRLO0 | XLON | 22/04/2026 |
150 | 384.5 | 10:19:36 | 00044564522TRLO0 | XLON | 22/04/2026 |
67 | 383.5 | 10:18:34 | 00044564494TRLO0 | XLON | 22/04/2026 |
2 | 384.0 | 10:18:24 | 00044564490TRLO0 | BATE | 22/04/2026 |
2 | 384.0 | 10:18:24 | 00044564491TRLO0 | BATE | 22/04/2026 |
286 | 384.0 | 10:18:24 | 00044564492TRLO0 | BATE | 22/04/2026 |
158 | 383.5 | 10:18:05 | 00044564483TRLO0 | TRQX | 22/04/2026 |
274 | 383.5 | 10:18:05 | 00044564485TRLO0 | XLON | 22/04/2026 |
4 | 383.5 | 10:18:05 | 00044564482TRLO0 | BATE | 22/04/2026 |
190 | 383.5 | 10:18:05 | 00044564484TRLO0 | BATE | 22/04/2026 |
11 | 383.5 | 10:04:29 | 00044564148TRLO0 | XLON | 22/04/2026 |
275 | 383.5 | 10:04:29 | 00044564149TRLO0 | XLON | 22/04/2026 |
11 | 383.5 | 09:58:56 | 00044564034TRLO0 | BATE | 22/04/2026 |
22 | 383.5 | 09:58:56 | 00044564035TRLO0 | BATE | 22/04/2026 |
2 | 383.5 | 09:58:56 | 00044564036TRLO0 | BATE | 22/04/2026 |
2 | 383.5 | 09:58:56 | 00044564032TRLO0 | BATE | 22/04/2026 |
154 | 383.5 | 09:58:56 | 00044564033TRLO0 | BATE | 22/04/2026 |
198 | 383.0 | 09:58:56 | 00044564030TRLO0 | XLON | 22/04/2026 |
366 | 383.0 | 09:58:56 | 00044564029TRLO0 | CHIX | 22/04/2026 |
198 | 383.0 | 09:58:56 | 00044564031TRLO0 | BATE | 22/04/2026 |
50 | 383.0 | 09:58:56 | 00044564028TRLO0 | CHIX | 22/04/2026 |
327 | 382.5 | 09:44:06 | 00044563618TRLO0 | XLON | 22/04/2026 |
306 | 382.5 | 09:44:06 | 00044563617TRLO0 | BATE | 22/04/2026 |
238 | 382.5 | 09:43:24 | 00044563589TRLO0 | BATE | 22/04/2026 |
154 | 383.0 | 09:43:23 | 00044563588TRLO0 | BATE | 22/04/2026 |
228 | 383.0 | 09:34:10 | 00044563292TRLO0 | XLON | 22/04/2026 |
367 | 383.0 | 09:34:10 | 00044563293TRLO0 | BATE | 22/04/2026 |
84 | 382.5 | 09:16:59 | 00044562467TRLO0 | XLON | 22/04/2026 |
69 | 382.5 | 09:14:56 | 00044562415TRLO0 | XLON | 22/04/2026 |
36 | 382.5 | 09:12:22 | 00044562362TRLO0 | XLON | 22/04/2026 |
11 | 382.5 | 09:12:22 | 00044562363TRLO0 | TRQX | 22/04/2026 |
259 | 382.5 | 09:12:22 | 00044562361TRLO0 | BATE | 22/04/2026 |
35 | 382.5 | 09:12:21 | 00044562356TRLO0 | BATE | 22/04/2026 |
352 | 383.0 | 09:12:20 | 00044562353TRLO0 | XLON | 22/04/2026 |
227 | 383.0 | 09:12:20 | 00044562354TRLO0 | BATE | 22/04/2026 |
473 | 383.0 | 09:12:20 | 00044562352TRLO0 | CHIX | 22/04/2026 |
94 | 383.0 | 09:12:20 | 00044562355TRLO0 | TRQX | 22/04/2026 |
121 | 382.0 | 08:45:40 | 00044561702TRLO0 | BATE | 22/04/2026 |
143 | 382.5 | 08:38:49 | 00044561496TRLO0 | TRQX | 22/04/2026 |
194 | 382.5 | 08:38:48 | 00044561495TRLO0 | BATE | 22/04/2026 |
102 | 382.0 | 08:15:50 | 00044560845TRLO0 | CHIX | 22/04/2026 |
194 | 381.0 | 08:15:50 | 00044560843TRLO0 | XLON | 22/04/2026 |
138 | 382.0 | 08:15:50 | 00044560842TRLO0 | CHIX | 22/04/2026 |
242 | 382.0 | 08:15:50 | 00044560844TRLO0 | CHIX | 22/04/2026 |
276 | 378.0 | 16:20:00 | 00044597651TRLO0 | CHIX | 23/04/2026 |
75 | 378.0 | 16:20:00 | 00044597650TRLO0 | CHIX | 23/04/2026 |
244 | 377.5 | 16:20:00 | 00044597649TRLO0 | BATE | 23/04/2026 |
161 | 378.0 | 16:19:59 | 00044597636TRLO0 | XLON | 23/04/2026 |
341 | 378.0 | 16:19:59 | 00044597637TRLO0 | BATE | 23/04/2026 |
1 | 378.0 | 16:17:20 | 00044597556TRLO0 | BATE | 23/04/2026 |
1 | 378.0 | 16:15:38 | 00044597431TRLO0 | BATE | 23/04/2026 |
148 | 378.5 | 16:15:17 | 00044597412TRLO0 | BATE | 23/04/2026 |
46 | 379.0 | 16:15:12 | 00044597406TRLO0 | TRQX | 23/04/2026 |
10 | 379.0 | 16:15:12 | 00044597407TRLO0 | TRQX | 23/04/2026 |
9 | 379.0 | 16:15:12 | 00044597405TRLO0 | TRQX | 23/04/2026 |
240 | 378.5 | 16:15:12 | 00044597404TRLO0 | XLON | 23/04/2026 |
161 | 378.5 | 16:15:12 | 00044597402TRLO0 | BATE | 23/04/2026 |
127 | 378.5 | 16:15:12 | 00044597403TRLO0 | BATE | 23/04/2026 |
14 | 378.5 | 16:14:52 | 00044597383TRLO0 | BATE | 23/04/2026 |
25 | 379.0 | 15:54:38 | 00044596678TRLO0 | TRQX | 23/04/2026 |
283 | 379.0 | 15:54:38 | 00044596677TRLO0 | XLON | 23/04/2026 |
362 | 379.0 | 15:54:38 | 00044596673TRLO0 | BATE | 23/04/2026 |
138 | 379.0 | 15:54:38 | 00044596672TRLO0 | CHIX | 23/04/2026 |
276 | 379.0 | 15:54:38 | 00044596674TRLO0 | CHIX | 23/04/2026 |
19 | 379.0 | 15:54:38 | 00044596675TRLO0 | TRQX | 23/04/2026 |
30 | 379.0 | 15:54:38 | 00044596676TRLO0 | TRQX | 23/04/2026 |
99 | 379.0 | 15:50:36 | 00044596497TRLO0 | CHIX | 23/04/2026 |
111 | 379.0 | 15:38:27 | 00044596146TRLO0 | BATE | 23/04/2026 |
32 | 379.0 | 15:37:41 | 00044596131TRLO0 | BATE | 23/04/2026 |
213 | 379.5 | 15:37:00 | 00044596099TRLO0 | BATE | 23/04/2026 |
175 | 380.0 | 15:31:36 | 00044595986TRLO0 | XLON | 23/04/2026 |
147 | 380.0 | 15:31:36 | 00044595984TRLO0 | XLON | 23/04/2026 |
327 | 380.0 | 15:31:36 | 00044595985TRLO0 | BATE | 23/04/2026 |
7 | 380.0 | 15:30:07 | 00044595938TRLO0 | XLON | 23/04/2026 |
83 | 380.0 | 15:30:07 | 00044595937TRLO0 | BATE | 23/04/2026 |
5 | 380.0 | 15:30:02 | 00044595936TRLO0 | BATE | 23/04/2026 |
343 | 380.5 | 15:30:00 | 00044595932TRLO0 | XLON | 23/04/2026 |
334 | 380.5 | 15:30:00 | 00044595931TRLO0 | BATE | 23/04/2026 |
88 | 380.5 | 15:30:00 | 00044595933TRLO0 | TRQX | 23/04/2026 |
219 | 380.5 | 15:20:03 | 00044595433TRLO0 | BATE | 23/04/2026 |
397 | 380.5 | 15:17:51 | 00044595323TRLO0 | CHIX | 23/04/2026 |
265 | 380.0 | 15:00:57 | 00044594902TRLO0 | BATE | 23/04/2026 |
93 | 380.5 | 14:59:24 | 00044594866TRLO0 | TRQX | 23/04/2026 |
385 | 380.5 | 14:59:24 | 00044594865TRLO0 | BATE | 23/04/2026 |
34 | 380.5 | 14:51:29 | 00044594696TRLO0 | BATE | 23/04/2026 |
172 | 380.5 | 14:51:22 | 00044594694TRLO0 | BATE | 23/04/2026 |
176 | 381.0 | 14:51:22 | 00044594693TRLO0 | XLON | 23/04/2026 |
355 | 381.0 | 14:51:22 | 00044594692TRLO0 | BATE | 23/04/2026 |
545 | 381.0 | 14:51:22 | 00044594691TRLO0 | CHIX | 23/04/2026 |
282 | 381.5 | 14:26:38 | 00044593596TRLO0 | BATE | 23/04/2026 |
96 | 381.5 | 14:26:38 | 00044593597TRLO0 | BATE | 23/04/2026 |
140 | 381.5 | 14:26:38 | 00044593598TRLO0 | TRQX | 23/04/2026 |
225 | 381.5 | 14:25:04 | 00044593553TRLO0 | XLON | 23/04/2026 |
216 | 381.5 | 14:25:04 | 00044593551TRLO0 | BATE | 23/04/2026 |
154 | 381.5 | 14:25:04 | 00044593552TRLO0 | CHIX | 23/04/2026 |
7 | 381.5 | 14:14:44 | 00044593387TRLO0 | XLON | 23/04/2026 |
1 | 381.5 | 13:59:20 | 00044592935TRLO0 | XLON | 23/04/2026 |
65 | 381.5 | 13:58:56 | 00044592932TRLO0 | BATE | 23/04/2026 |
2 | 381.5 | 13:47:02 | 00044592762TRLO0 | BATE | 23/04/2026 |
266 | 381.5 | 13:46:01 | 00044592697TRLO0 | BATE | 23/04/2026 |
631 | 382.0 | 13:45:57 | 00044592676TRLO0 | BATE | 23/04/2026 |
239 | 382.0 | 13:45:57 | 00044592674TRLO0 | BATE | 23/04/2026 |
104 | 381.5 | 13:45:56 | 00044592665TRLO0 | XLON | 23/04/2026 |
70 | 381.5 | 13:45:56 | 00044592663TRLO0 | XLON | 23/04/2026 |
266 | 381.5 | 13:45:56 | 00044592664TRLO0 | BATE | 23/04/2026 |
640 | 381.5 | 13:45:56 | 00044592662TRLO0 | CHIX | 23/04/2026 |
19 | 381.5 | 13:36:53 | 00044592528TRLO0 | XLON | 23/04/2026 |
33 | 381.5 | 13:28:56 | 00044592432TRLO0 | CHIX | 23/04/2026 |
286 | 382.0 | 13:23:05 | 00044592357TRLO0 | XLON | 23/04/2026 |
218 | 382.0 | 13:23:05 | 00044592358TRLO0 | BATE | 23/04/2026 |
75 | 382.0 | 13:23:05 | 00044592359TRLO0 | TRQX | 23/04/2026 |
1 | 382.0 | 13:13:49 | 00044592193TRLO0 | XLON | 23/04/2026 |
86 | 382.0 | 12:49:27 | 00044591710TRLO0 | BATE | 23/04/2026 |
172 | 382.0 | 12:49:26 | 00044591709TRLO0 | BATE | 23/04/2026 |
1 | 381.5 | 12:44:35 | 00044591666TRLO0 | XLON | 23/04/2026 |
283 | 382.0 | 12:18:07 | 00044591223TRLO0 | XLON | 23/04/2026 |
194 | 382.0 | 12:18:07 | 00044591222TRLO0 | BATE | 23/04/2026 |
451 | 382.0 | 12:18:07 | 00044591224TRLO0 | CHIX | 23/04/2026 |
78 | 382.0 | 12:18:07 | 00044591225TRLO0 | TRQX | 23/04/2026 |
1 | 382.0 | 12:06:47 | 00044590944TRLO0 | XLON | 23/04/2026 |
38 | 382.0 | 12:05:03 | 00044590928TRLO0 | CHIX | 23/04/2026 |
302 | 381.5 | 11:05:06 | 00044589752TRLO0 | XLON | 23/04/2026 |
194 | 381.5 | 11:05:06 | 00044589751TRLO0 | BATE | 23/04/2026 |
194 | 381.5 | 11:01:57 | 00044589672TRLO0 | BATE | 23/04/2026 |
4 | 381.5 | 11:01:57 | 00044589673TRLO0 | TRQX | 23/04/2026 |
99 | 382.0 | 11:01:19 | 00044589649TRLO0 | TRQX | 23/04/2026 |
194 | 382.0 | 11:01:19 | 00044589648TRLO0 | BATE | 23/04/2026 |
695 | 382.0 | 11:01:19 | 00044589647TRLO0 | CHIX | 23/04/2026 |
201 | 382.5 | 10:42:18 | 00044589084TRLO0 | XLON | 23/04/2026 |
53 | 381.5 | 10:05:16 | 00044587668TRLO0 | XLON | 23/04/2026 |
222 | 381.5 | 10:05:16 | 00044587667TRLO0 | XLON | 23/04/2026 |
196 | 381.5 | 10:05:16 | 00044587666TRLO0 | BATE | 23/04/2026 |
106 | 381.5 | 10:05:16 | 00044587669TRLO0 | TRQX | 23/04/2026 |
56 | 381.5 | 09:58:56 | 00044587122TRLO0 | BATE | 23/04/2026 |
175 | 382.0 | 09:40:17 | 00044585467TRLO0 | BATE | 23/04/2026 |
19 | 382.0 | 09:40:17 | 00044585466TRLO0 | BATE | 23/04/2026 |
55 | 382.0 | 09:32:43 | 00044584867TRLO0 | BATE | 23/04/2026 |
251 | 383.0 | 09:32:36 | 00044584865TRLO0 | BATE | 23/04/2026 |
251 | 383.0 | 09:32:36 | 00044584864TRLO0 | BATE | 23/04/2026 |
194 | 382.5 | 09:32:36 | 00044584862TRLO0 | BATE | 23/04/2026 |
275 | 382.5 | 09:32:36 | 00044584861TRLO0 | CHIX | 23/04/2026 |
157 | 382.5 | 09:32:36 | 00044584863TRLO0 | CHIX | 23/04/2026 |
206 | 382.5 | 09:30:42 | 00044584811TRLO0 | XLON | 23/04/2026 |
222 | 383.0 | 09:14:14 | 00044584433TRLO0 | XLON | 23/04/2026 |
194 | 383.0 | 09:14:14 | 00044584432TRLO0 | BATE | 23/04/2026 |
106 | 383.5 | 09:14:12 | 00044584429TRLO0 | XLON | 23/04/2026 |
128 | 383.5 | 09:14:12 | 00044584428TRLO0 | XLON | 23/04/2026 |
56 | 383.0 | 09:12:28 | 00044584292TRLO0 | BATE | 23/04/2026 |
90 | 383.5 | 09:11:58 | 00044584231TRLO0 | BATE | 23/04/2026 |
104 | 383.5 | 09:11:43 | 00044584228TRLO0 | BATE | 23/04/2026 |
17 | 383.5 | 09:11:41 | 00044584227TRLO0 | XLON | 23/04/2026 |
313 | 384.0 | 09:11:40 | 00044584226TRLO0 | XLON | 23/04/2026 |
122 | 385.0 | 09:08:02 | 00044583972TRLO0 | BATE | 23/04/2026 |
29 | 385.0 | 09:07:37 | 00044583942TRLO0 | BATE | 23/04/2026 |
308 | 385.5 | 09:07:21 | 00044583934TRLO0 | XLON | 23/04/2026 |
218 | 385.5 | 09:07:21 | 00044583933TRLO0 | BATE | 23/04/2026 |
286 | 385.5 | 09:01:00 | 00044583587TRLO0 | BATE | 23/04/2026 |
170 | 386.0 | 08:57:51 | 00044583482TRLO0 | XLON | 23/04/2026 |
289 | 385.0 | 08:46:39 | 00044582874TRLO0 | XLON | 23/04/2026 |
496 | 385.0 | 08:46:39 | 00044582873TRLO0 | CHIX | 23/04/2026 |
178 | 385.0 | 08:46:39 | 00044582875TRLO0 | TRQX | 23/04/2026 |
147 | 385.5 | 08:46:39 | 00044582872TRLO0 | BATE | 23/04/2026 |
239 | 383.5 | 08:42:04 | 00044582597TRLO0 | XLON | 23/04/2026 |
206 | 384.0 | 08:42:00 | 00044582594TRLO0 | BATE | 23/04/2026 |
173 | 384.5 | 08:41:34 | 00044582571TRLO0 | BATE | 23/04/2026 |
169 | 384.5 | 08:41:34 | 00044582570TRLO0 | CHIX | 23/04/2026 |
21 | 384.5 | 08:41:34 | 00044582569TRLO0 | BATE | 23/04/2026 |
86 | 384.5 | 08:41:34 | 00044582568TRLO0 | CHIX | 23/04/2026 |
194 | 384.5 | 08:41:34 | 00044582567TRLO0 | XLON | 23/04/2026 |
242 | 379.0 | 08:29:58 | 00044599550TRLO0 | CHIX | 24/04/2026 |
202 | 379.0 | 08:29:58 | 00044599549TRLO0 | BATE | 24/04/2026 |
146 | 378.0 | 09:53:49 | 00044602198TRLO0 | BATE | 24/04/2026 |
212 | 378.0 | 09:53:49 | 00044602199TRLO0 | XLON | 24/04/2026 |
189 | 378.0 | 09:53:49 | 00044602200TRLO0 | BATE | 24/04/2026 |
135 | 378.5 | 09:53:49 | 00044602203TRLO0 | BATE | 24/04/2026 |
192 | 378.5 | 09:53:49 | 00044602202TRLO0 | BATE | 24/04/2026 |
14 | 378.5 | 09:53:49 | 00044602201TRLO0 | BATE | 24/04/2026 |
183 | 378.5 | 09:53:49 | 00044602205TRLO0 | BATE | 24/04/2026 |
1 | 378.5 | 09:53:49 | 00044602204TRLO0 | BATE | 24/04/2026 |
154 | 378.5 | 09:53:49 | 00044602207TRLO0 | BATE | 24/04/2026 |
901 | 378.0 | 09:53:49 | 00044602208TRLO0 | XLON | 24/04/2026 |
198 | 378.0 | 09:53:49 | 00044602206TRLO0 | XLON | 24/04/2026 |
290 | 378.0 | 09:53:50 | 00044602210TRLO0 | BATE | 24/04/2026 |
124 | 378.0 | 09:53:50 | 00044602209TRLO0 | XLON | 24/04/2026 |
162 | 378.0 | 09:53:50 | 00044602211TRLO0 | XLON | 24/04/2026 |
631 | 378.0 | 09:55:05 | 00044602262TRLO0 | CHIX | 24/04/2026 |
15 | 377.5 | 09:56:15 | 00044602298TRLO0 | BATE | 24/04/2026 |
346 | 377.5 | 09:56:20 | 00044602302TRLO0 | CHIX | 24/04/2026 |
254 | 377.5 | 09:56:20 | 00044602301TRLO0 | BATE | 24/04/2026 |
97 | 377.5 | 09:59:55 | 00044602407TRLO0 | XLON | 24/04/2026 |
254 | 377.5 | 09:59:55 | 00044602406TRLO0 | BATE | 24/04/2026 |
35 | 377.5 | 10:11:15 | 00044602665TRLO0 | BATE | 24/04/2026 |
185 | 377.5 | 10:18:58 | 00044602931TRLO0 | XLON | 24/04/2026 |
9 | 377.5 | 10:18:58 | 00044602930TRLO0 | XLON | 24/04/2026 |
194 | 377.5 | 10:18:58 | 00044602929TRLO0 | BATE | 24/04/2026 |
402 | 379.0 | 10:29:54 | 00044603143TRLO0 | XLON | 24/04/2026 |
100 | 379.0 | 10:29:54 | 00044603142TRLO0 | XLON | 24/04/2026 |
194 | 377.5 | 10:36:33 | 00044603299TRLO0 | BATE | 24/04/2026 |
404 | 377.5 | 10:36:33 | 00044603298TRLO0 | CHIX | 24/04/2026 |
28 | 377.5 | 10:36:45 | 00044603300TRLO0 | BATE | 24/04/2026 |
245 | 378.5 | 10:48:06 | 00044603504TRLO0 | XLON | 24/04/2026 |
194 | 378.5 | 11:17:15 | 00044604098TRLO0 | BATE | 24/04/2026 |
93 | 378.0 | 11:18:16 | 00044604110TRLO0 | XLON | 24/04/2026 |
173 | 378.0 | 11:18:16 | 00044604111TRLO0 | BATE | 24/04/2026 |
369 | 378.0 | 11:22:13 | 00044604249TRLO0 | CHIX | 24/04/2026 |
194 | 378.0 | 11:22:13 | 00044604248TRLO0 | BATE | 24/04/2026 |
194 | 378.0 | 11:22:13 | 00044604250TRLO0 | XLON | 24/04/2026 |
97 | 378.0 | 11:41:39 | 00044604698TRLO0 | TRQX | 24/04/2026 |
257 | 378.0 | 11:41:39 | 00044604697TRLO0 | BATE | 24/04/2026 |
26 | 378.5 | 11:41:39 | 00044604699TRLO0 | BATE | 24/04/2026 |
257 | 378.0 | 12:00:58 | 00044605197TRLO0 | BATE | 24/04/2026 |
21 | 378.0 | 12:00:58 | 00044605196TRLO0 | TRQX | 24/04/2026 |
235 | 378.0 | 12:02:28 | 00044605281TRLO0 | BATE | 24/04/2026 |
145 | 378.0 | 12:02:28 | 00044605282TRLO0 | XLON | 24/04/2026 |
186 | 378.0 | 12:02:58 | 00044605297TRLO0 | XLON | 24/04/2026 |
239 | 378.0 | 12:02:58 | 00044605296TRLO0 | BATE | 24/04/2026 |
118 | 378.0 | 12:04:00 | 00044605336TRLO0 | BATE | 24/04/2026 |
260 | 380.0 | 12:09:02 | 00044605832TRLO0 | XLON | 24/04/2026 |
246 | 380.0 | 12:09:02 | 00044605831TRLO0 | BATE | 24/04/2026 |
99 | 380.0 | 12:16:18 | 00044606026TRLO0 | BATE | 24/04/2026 |
333 | 380.5 | 12:28:48 | 00044606454TRLO0 | BATE | 24/04/2026 |
244 | 380.5 | 12:28:48 | 00044606453TRLO0 | XLON | 24/04/2026 |
223 | 380.0 | 12:43:44 | 00044606856TRLO0 | BATE | 24/04/2026 |
221 | 380.0 | 12:43:44 | 00044606855TRLO0 | XLON | 24/04/2026 |
19 | 380.0 | 12:47:41 | 00044606945TRLO0 | XLON | 24/04/2026 |
67 | 380.0 | 12:48:25 | 00044606963TRLO0 | XLON | 24/04/2026 |
48 | 380.0 | 12:48:46 | 00044606967TRLO0 | XLON | 24/04/2026 |
1 | 380.0 | 12:49:53 | 00044606978TRLO0 | BATE | 24/04/2026 |
154 | 380.0 | 13:00:40 | 00044607185TRLO0 | CHIX | 24/04/2026 |
158 | 380.0 | 13:00:40 | 00044607184TRLO0 | BATE | 24/04/2026 |
216 | 380.5 | 13:06:45 | 00044607278TRLO0 | BATE | 24/04/2026 |
367 | 380.5 | 13:06:45 | 00044607277TRLO0 | XLON | 24/04/2026 |
97 | 380.5 | 13:06:45 | 00044607276TRLO0 | TRQX | 24/04/2026 |
430 | 380.5 | 13:06:45 | 00044607275TRLO0 | CHIX | 24/04/2026 |
244 | 380.5 | 13:08:00 | 00044607289TRLO0 | BATE | 24/04/2026 |
244 | 380.5 | 13:08:00 | 00044607290TRLO0 | XLON | 24/04/2026 |
162 | 380.0 | 13:16:16 | 00044607499TRLO0 | TRQX | 24/04/2026 |
43 | 379.5 | 13:23:33 | 00044607693TRLO0 | BATE | 24/04/2026 |
135 | 379.5 | 13:32:49 | 00044607832TRLO0 | BATE | 24/04/2026 |
13 | 379.5 | 13:37:27 | 00044607901TRLO0 | TRQX | 24/04/2026 |
25 | 379.5 | 13:41:04 | 00044607964TRLO0 | TRQX | 24/04/2026 |
72 | 379.5 | 13:44:31 | 00044608025TRLO0 | CHIX | 24/04/2026 |
193 | 379.5 | 13:55:22 | 00044608186TRLO0 | BATE | 24/04/2026 |
381 | 379.5 | 13:55:22 | 00044608185TRLO0 | CHIX | 24/04/2026 |
115 | 379.5 | 13:55:22 | 00044608187TRLO0 | TRQX | 24/04/2026 |
51 | 379.5 | 13:55:30 | 00044608188TRLO0 | TRQX | 24/04/2026 |
31 | 379.5 | 13:55:30 | 00044608189TRLO0 | TRQX | 24/04/2026 |
42 | 379.0 | 14:00:21 | 00044608510TRLO0 | XLON | 24/04/2026 |
278 | 379.0 | 14:00:21 | 00044608509TRLO0 | BATE | 24/04/2026 |
143 | 379.5 | 14:03:28 | 00044608707TRLO0 | BATE | 24/04/2026 |
202 | 379.5 | 14:07:23 | 00044608950TRLO0 | BATE | 24/04/2026 |
59 | 379.0 | 14:07:23 | 00044608952TRLO0 | XLON | 24/04/2026 |
202 | 379.0 | 14:07:23 | 00044608951TRLO0 | BATE | 24/04/2026 |
19 | 379.0 | 14:17:17 | 00044609393TRLO0 | XLON | 24/04/2026 |
125 | 378.5 | 14:54:25 | 00044610305TRLO0 | TRQX | 24/04/2026 |
321 | 378.5 | 14:54:25 | 00044610311TRLO0 | XLON | 24/04/2026 |
57 | 378.5 | 14:54:25 | 00044610310TRLO0 | CHIX | 24/04/2026 |
497 | 378.5 | 14:54:25 | 00044610309TRLO0 | BATE | 24/04/2026 |
500 | 378.5 | 14:54:25 | 00044610308TRLO0 | CHIX | 24/04/2026 |
137 | 378.5 | 14:54:25 | 00044610307TRLO0 | BATE | 24/04/2026 |
144 | 378.5 | 14:54:25 | 00044610306TRLO0 | CHIX | 24/04/2026 |
28 | 378.0 | 14:54:26 | 00044610313TRLO0 | BATE | 24/04/2026 |
140 | 378.0 | 14:54:26 | 00044610312TRLO0 | BATE | 24/04/2026 |
47 | 378.0 | 14:54:26 | 00044610314TRLO0 | BATE | 24/04/2026 |
134 | 378.0 | 14:54:27 | 00044610316TRLO0 | BATE | 24/04/2026 |
68 | 378.0 | 14:54:28 | 00044610318TRLO0 | BATE | 24/04/2026 |
262 | 377.5 | 14:57:00 | 00044610497TRLO0 | XLON | 24/04/2026 |
203 | 377.5 | 14:57:00 | 00044610498TRLO0 | BATE | 24/04/2026 |
135 | 377.0 | 15:02:43 | 00044610745TRLO0 | BATE | 24/04/2026 |
218 | 377.0 | 15:02:44 | 00044610746TRLO0 | BATE | 24/04/2026 |
194 | 378.5 | 15:36:25 | 00044611795TRLO0 | BATE | 24/04/2026 |
127 | 378.5 | 15:36:42 | 00044611800TRLO0 | TRQX | 24/04/2026 |
101 | 378.5 | 15:36:42 | 00044611799TRLO0 | BATE | 24/04/2026 |
142 | 378.5 | 15:42:00 | 00044611970TRLO0 | CHIX | 24/04/2026 |
158 | 378.5 | 15:42:01 | 00044611972TRLO0 | CHIX | 24/04/2026 |
143 | 378.5 | 15:42:02 | 00044611975TRLO0 | CHIX | 24/04/2026 |
146 | 378.5 | 15:42:03 | 00044611976TRLO0 | CHIX | 24/04/2026 |
146 | 378.5 | 15:42:03 | 00044611977TRLO0 | BATE | 24/04/2026 |
8 | 378.5 | 15:42:04 | 00044611979TRLO0 | CHIX | 24/04/2026 |
137 | 378.5 | 15:42:04 | 00044611978TRLO0 | BATE | 24/04/2026 |
47 | 378.5 | 15:42:05 | 00044611980TRLO0 | BATE | 24/04/2026 |
34 | 378.5 | 15:43:05 | 00044612003TRLO0 | XLON | 24/04/2026 |
61 | 378.5 | 15:43:05 | 00044612002TRLO0 | XLON | 24/04/2026 |
61 | 378.5 | 15:43:05 | 00044612001TRLO0 | XLON | 24/04/2026 |
146 | 378.5 | 15:43:05 | 00044612000TRLO0 | XLON | 24/04/2026 |
203 | 378.5 | 15:43:05 | 00044612004TRLO0 | BATE | 24/04/2026 |
284 | 379.0 | 15:48:54 | 00044612161TRLO0 | XLON | 24/04/2026 |
335 | 379.0 | 15:48:54 | 00044612160TRLO0 | BATE | 24/04/2026 |
352 | 379.0 | 16:13:39 | 00044613218TRLO0 | XLON | 24/04/2026 |
673 | 379.5 | 16:16:59 | 00044613457TRLO0 | CHIX | 24/04/2026 |
1 | 379.5 | 16:20:21 | 00044613641TRLO0 | BATE | 24/04/2026 |
25000 | 386.5 | 16:28:14 | 00044628262TRLO0 | XLON | 27/04/2026 |
2 | 386.5 | 16:22:01 | 00044627985TRLO0 | XLON | 27/04/2026 |
189 | 386.5 | 16:17:03 | 00044627741TRLO0 | XLON | 27/04/2026 |
175 | 386.5 | 16:07:50 | 00044627305TRLO0 | BATE | 27/04/2026 |
48 | 386.5 | 16:02:57 | 00044627088TRLO0 | BATE | 27/04/2026 |
9 | 386.5 | 16:02:43 | 00044627042TRLO0 | XLON | 27/04/2026 |
146 | 386.5 | 16:02:43 | 00044627045TRLO0 | XLON | 27/04/2026 |
34 | 386.5 | 16:02:43 | 00044627043TRLO0 | BATE | 27/04/2026 |
158 | 386.5 | 16:02:43 | 00044627044TRLO0 | TRQX | 27/04/2026 |
126 | 386.5 | 16:02:41 | 00044627041TRLO0 | XLON | 27/04/2026 |
7 | 386.5 | 16:02:36 | 00044627036TRLO0 | XLON | 27/04/2026 |
228 | 386.5 | 16:02:36 | 00044627035TRLO0 | BATE | 27/04/2026 |
605 | 386.5 | 16:02:36 | 00044627034TRLO0 | XLON | 27/04/2026 |
20 | 386.5 | 16:01:37 | 00044626891TRLO0 | XLON | 27/04/2026 |
3 | 386.5 | 16:01:37 | 00044626892TRLO0 | XLON | 27/04/2026 |
21 | 386.5 | 16:01:37 | 00044626889TRLO0 | XLON | 27/04/2026 |
21 | 386.5 | 16:01:37 | 00044626890TRLO0 | XLON | 27/04/2026 |
123 | 386.5 | 15:42:35 | 00044625982TRLO0 | XLON | 27/04/2026 |
819 | 387.0 | 15:42:00 | 00044625971TRLO0 | XLON | 27/04/2026 |
267 | 387.0 | 15:42:00 | 00044625967TRLO0 | XLON | 27/04/2026 |
294 | 387.0 | 15:42:00 | 00044625970TRLO0 | BATE | 27/04/2026 |
290 | 387.0 | 15:42:00 | 00044625968TRLO0 | CHIX | 27/04/2026 |
307 | 387.0 | 15:42:00 | 00044625969TRLO0 | CHIX | 27/04/2026 |
348 | 387.5 | 15:24:11 | 00044625286TRLO0 | XLON | 27/04/2026 |
389 | 387.5 | 15:24:11 | 00044625285TRLO0 | BATE | 27/04/2026 |
25 | 387.5 | 15:21:22 | 00044625179TRLO0 | BATE | 27/04/2026 |
115 | 387.5 | 15:21:22 | 00044625178TRLO0 | BATE | 27/04/2026 |
15000 | 386.5 | 15:08:55 | 00044624753TRLO0 | XLON | 27/04/2026 |
477 | 386.5 | 15:08:18 | 00044624739TRLO0 | XLON | 27/04/2026 |
320 | 386.5 | 15:08:17 | 00044624737TRLO0 | XLON | 27/04/2026 |
226 | 386.5 | 15:08:11 | 00044624735TRLO0 | BATE | 27/04/2026 |
91 | 386.5 | 15:08:11 | 00044624734TRLO0 | TRQX | 27/04/2026 |
228 | 386.5 | 15:07:35 | 00044624701TRLO0 | BATE | 27/04/2026 |
361 | 386.5 | 15:07:35 | 00044624702TRLO0 | XLON | 27/04/2026 |
111 | 386.5 | 15:07:35 | 00044624703TRLO0 | TRQX | 27/04/2026 |
61 | 387.0 | 15:06:35 | 00044624634TRLO0 | BATE | 27/04/2026 |
207 | 387.0 | 15:06:35 | 00044624635TRLO0 | BATE | 27/04/2026 |
206 | 387.0 | 15:06:35 | 00044624636TRLO0 | BATE | 27/04/2026 |
522 | 387.0 | 15:06:35 | 00044624637TRLO0 | BATE | 27/04/2026 |
168 | 386.5 | 15:02:59 | 00044624539TRLO0 | BATE | 27/04/2026 |
1287 | 386.5 | 15:02:29 | 00044624526TRLO0 | BATE | 27/04/2026 |
1376 | 386.5 | 15:02:06 | 00044624516TRLO0 | BATE | 27/04/2026 |
299 | 386.5 | 15:02:06 | 00044624515TRLO0 | BATE | 27/04/2026 |
697 | 386.5 | 15:02:06 | 00044624514TRLO0 | CHIX | 27/04/2026 |
176 | 386.5 | 14:53:15 | 00044624264TRLO0 | XLON | 27/04/2026 |
5 | 385.0 | 14:48:26 | 00044624098TRLO0 | XLON | 27/04/2026 |
2 | 385.0 | 14:41:50 | 00044623801TRLO0 | XLON | 27/04/2026 |
15 | 385.0 | 14:40:43 | 00044623777TRLO0 | XLON | 27/04/2026 |
200 | 385.0 | 14:40:38 | 00044623775TRLO0 | XLON | 27/04/2026 |
328 | 385.0 | 14:40:36 | 00044623774TRLO0 | XLON | 27/04/2026 |
71 | 385.0 | 14:30:12 | 00044623455TRLO0 | BATE | 27/04/2026 |
218 | 384.5 | 14:21:19 | 00044623180TRLO0 | XLON | 27/04/2026 |
221 | 384.5 | 14:19:51 | 00044623156TRLO0 | XLON | 27/04/2026 |
10 | 384.5 | 14:19:03 | 00044623132TRLO0 | BATE | 27/04/2026 |
228 | 384.5 | 14:18:23 | 00044623118TRLO0 | XLON | 27/04/2026 |
79 | 384.5 | 14:11:48 | 00044622896TRLO0 | XLON | 27/04/2026 |
120 | 384.5 | 14:11:48 | 00044622895TRLO0 | XLON | 27/04/2026 |
199 | 384.5 | 14:11:48 | 00044622894TRLO0 | BATE | 27/04/2026 |
256 | 384.5 | 14:11:45 | 00044622892TRLO0 | XLON | 27/04/2026 |
369 | 384.5 | 14:11:45 | 00044622891TRLO0 | CHIX | 27/04/2026 |
217 | 384.5 | 14:01:39 | 00044622683TRLO0 | XLON | 27/04/2026 |
61 | 384.5 | 14:01:39 | 00044622682TRLO0 | XLON | 27/04/2026 |
284 | 384.5 | 13:59:14 | 00044622607TRLO0 | XLON | 27/04/2026 |
284 | 384.5 | 13:59:14 | 00044622609TRLO0 | BATE | 27/04/2026 |
128 | 384.5 | 13:59:14 | 00044622608TRLO0 | TRQX | 27/04/2026 |
101 | 385.0 | 13:45:29 | 00044622245TRLO0 | TRQX | 27/04/2026 |
52 | 385.0 | 13:44:57 | 00044622238TRLO0 | TRQX | 27/04/2026 |
176 | 385.0 | 13:44:57 | 00044622237TRLO0 | XLON | 27/04/2026 |
159 | 385.0 | 13:42:46 | 00044622207TRLO0 | XLON | 27/04/2026 |
1112 | 385.0 | 13:42:06 | 00044622197TRLO0 | BATE | 27/04/2026 |
223 | 385.0 | 13:42:01 | 00044622177TRLO0 | XLON | 27/04/2026 |
317 | 385.0 | 13:41:43 | 00044622161TRLO0 | XLON | 27/04/2026 |
306 | 385.0 | 13:41:43 | 00044622159TRLO0 | BATE | 27/04/2026 |
14 | 385.0 | 13:41:43 | 00044622162TRLO0 | BATE | 27/04/2026 |
695 | 385.0 | 13:41:43 | 00044622160TRLO0 | CHIX | 27/04/2026 |
44 | 385.0 | 13:25:14 | 00044621551TRLO0 | CHIX | 27/04/2026 |
37 | 384.0 | 12:11:16 | 00044619941TRLO0 | TRQX | 27/04/2026 |
80 | 384.0 | 12:09:35 | 00044619907TRLO0 | BATE | 27/04/2026 |
301 | 384.0 | 12:07:46 | 00044619886TRLO0 | BATE | 27/04/2026 |
162 | 384.0 | 12:07:46 | 00044619885TRLO0 | TRQX | 27/04/2026 |
97 | 384.5 | 11:59:49 | 00044619756TRLO0 | TRQX | 27/04/2026 |
29 | 384.5 | 11:59:49 | 00044619755TRLO0 | XLON | 27/04/2026 |
191 | 384.5 | 11:59:49 | 00044619754TRLO0 | BATE | 27/04/2026 |
216 | 384.5 | 11:59:49 | 00044619753TRLO0 | XLON | 27/04/2026 |
111 | 384.5 | 11:59:48 | 00044619752TRLO0 | XLON | 27/04/2026 |
118 | 384.5 | 11:59:48 | 00044619751TRLO0 | XLON | 27/04/2026 |
259 | 384.5 | 11:59:48 | 00044619749TRLO0 | BATE | 27/04/2026 |
668 | 384.5 | 11:59:48 | 00044619750TRLO0 | CHIX | 27/04/2026 |
29 | 384.5 | 11:58:56 | 00044619725TRLO0 | CHIX | 27/04/2026 |
271 | 384.5 | 11:52:05 | 00044619544TRLO0 | BATE | 27/04/2026 |
263 | 383.5 | 11:05:12 | 00044618670TRLO0 | BATE | 27/04/2026 |
217 | 383.5 | 11:05:04 | 00044618667TRLO0 | XLON | 27/04/2026 |
38 | 383.5 | 10:58:56 | 00044618497TRLO0 | BATE | 27/04/2026 |
217 | 383.0 | 10:50:08 | 00044618333TRLO0 | BATE | 27/04/2026 |
64 | 383.0 | 10:50:08 | 00044618334TRLO0 | BATE | 27/04/2026 |
10 | 383.5 | 10:50:03 | 00044618329TRLO0 | BATE | 27/04/2026 |
206 | 383.5 | 10:50:03 | 00044618331TRLO0 | BATE | 27/04/2026 |
277 | 383.5 | 10:50:03 | 00044618330TRLO0 | XLON | 27/04/2026 |
409 | 384.0 | 10:41:28 | 00044618182TRLO0 | CHIX | 27/04/2026 |
2 | 382.5 | 10:22:10 | 00044617780TRLO0 | BATE | 27/04/2026 |
224 | 382.5 | 10:22:10 | 00044617782TRLO0 | BATE | 27/04/2026 |
97 | 382.5 | 10:22:10 | 00044617781TRLO0 | CHIX | 27/04/2026 |
283 | 382.5 | 10:22:10 | 00044617783TRLO0 | CHIX | 27/04/2026 |
74 | 382.5 | 09:51:13 | 00044617144TRLO0 | BATE | 27/04/2026 |
231 | 382.0 | 09:33:33 | 00044616821TRLO0 | XLON | 27/04/2026 |
3 | 381.0 | 09:23:23 | 00044616536TRLO0 | BATE | 27/04/2026 |
192 | 380.5 | 09:22:05 | 00044616516TRLO0 | XLON | 27/04/2026 |
433 | 380.5 | 09:22:05 | 00044616517TRLO0 | CHIX | 27/04/2026 |
26 | 380.5 | 09:22:05 | 00044616518TRLO0 | CHIX | 27/04/2026 |
337 | 390.0 | 15:58:36 | 00044648691TRLO0 | XLON | 28/04/2026 |
108 | 390.0 | 15:57:09 | 00044648592TRLO0 | BATE | 28/04/2026 |
169 | 390.0 | 15:57:08 | 00044648586TRLO0 | BATE | 28/04/2026 |
34 | 389.5 | 15:54:23 | 00044648344TRLO0 | CHIX | 28/04/2026 |
107 | 389.5 | 15:41:34 | 00044647139TRLO0 | CHIX | 28/04/2026 |
77 | 389.5 | 14:56:38 | 00044644495TRLO0 | TRQX | 28/04/2026 |
153 | 389.5 | 14:56:38 | 00044644494TRLO0 | BATE | 28/04/2026 |
271 | 389.5 | 14:56:38 | 00044644491TRLO0 | XLON | 28/04/2026 |
210 | 389.5 | 14:56:38 | 00044644490TRLO0 | BATE | 28/04/2026 |
485 | 389.5 | 14:56:38 | 00044644489TRLO0 | CHIX | 28/04/2026 |
89 | 389.5 | 14:56:38 | 00044644492TRLO0 | TRQX | 28/04/2026 |
23 | 389.5 | 14:56:38 | 00044644493TRLO0 | TRQX | 28/04/2026 |
3 | 389.5 | 14:50:04 | 00044644190TRLO0 | CHIX | 28/04/2026 |
217 | 390.0 | 14:49:42 | 00044644176TRLO0 | XLON | 28/04/2026 |
268 | 390.0 | 14:49:42 | 00044644175TRLO0 | XLON | 28/04/2026 |
530 | 390.0 | 14:49:42 | 00044644174TRLO0 | BATE | 28/04/2026 |
518 | 390.0 | 14:49:42 | 00044644177TRLO0 | CHIX | 28/04/2026 |
214 | 389.0 | 14:25:47 | 00044642398TRLO0 | BATE | 28/04/2026 |
335 | 389.0 | 14:25:47 | 00044642397TRLO0 | XLON | 28/04/2026 |
280 | 389.5 | 14:24:24 | 00044642292TRLO0 | XLON | 28/04/2026 |
141 | 389.5 | 14:24:24 | 00044642293TRLO0 | BATE | 28/04/2026 |
43 | 389.5 | 14:24:24 | 00044642294TRLO0 | BATE | 28/04/2026 |
185 | 389.5 | 14:24:24 | 00044642291TRLO0 | BATE | 28/04/2026 |
172 | 389.5 | 14:22:44 | 00044642211TRLO0 | BATE | 28/04/2026 |
118 | 389.5 | 14:22:44 | 00044642212TRLO0 | TRQX | 28/04/2026 |
29 | 389.5 | 14:22:39 | 00044642205TRLO0 | BATE | 28/04/2026 |
28 | 389.5 | 14:22:27 | 00044642200TRLO0 | TRQX | 28/04/2026 |
156 | 389.5 | 14:21:50 | 00044642144TRLO0 | XLON | 28/04/2026 |
638 | 389.5 | 14:21:50 | 00044642143TRLO0 | BATE | 28/04/2026 |
158 | 389.5 | 14:21:50 | 00044642145TRLO0 | TRQX | 28/04/2026 |
213 | 390.0 | 14:07:18 | 00044641581TRLO0 | XLON | 28/04/2026 |
576 | 390.0 | 14:07:18 | 00044641578TRLO0 | BATE | 28/04/2026 |
576 | 390.0 | 14:07:18 | 00044641579TRLO0 | CHIX | 28/04/2026 |
95 | 390.0 | 14:07:18 | 00044641580TRLO0 | TRQX | 28/04/2026 |
171 | 389.5 | 13:51:46 | 00044640860TRLO0 | XLON | 28/04/2026 |
231 | 389.0 | 13:30:24 | 00044640056TRLO0 | XLON | 28/04/2026 |
220 | 389.0 | 13:19:08 | 00044639759TRLO0 | BATE | 28/04/2026 |
244 | 389.0 | 13:08:28 | 00044639402TRLO0 | XLON | 28/04/2026 |
244 | 389.0 | 13:08:28 | 00044639403TRLO0 | BATE | 28/04/2026 |
235 | 389.5 | 12:59:49 | 00044639159TRLO0 | BATE | 28/04/2026 |
13 | 390.0 | 12:59:46 | 00044639155TRLO0 | TRQX | 28/04/2026 |
25 | 390.0 | 12:59:46 | 00044639156TRLO0 | TRQX | 28/04/2026 |
14 | 390.0 | 12:59:46 | 00044639157TRLO0 | TRQX | 28/04/2026 |
40 | 390.0 | 12:59:46 | 00044639158TRLO0 | TRQX | 28/04/2026 |
223 | 390.0 | 12:59:46 | 00044639154TRLO0 | XLON | 28/04/2026 |
223 | 390.0 | 12:59:46 | 00044639153TRLO0 | BATE | 28/04/2026 |
355 | 389.5 | 12:34:35 | 00044638322TRLO0 | CHIX | 28/04/2026 |
17 | 389.5 | 12:30:04 | 00044638051TRLO0 | CHIX | 28/04/2026 |
256 | 389.5 | 12:22:29 | 00044637816TRLO0 | XLON | 28/04/2026 |
26 | 389.5 | 12:22:29 | 00044637815TRLO0 | XLON | 28/04/2026 |
27 | 389.5 | 12:22:29 | 00044637813TRLO0 | XLON | 28/04/2026 |
392 | 389.5 | 12:22:29 | 00044637814TRLO0 | BATE | 28/04/2026 |
484 | 390.0 | 12:15:40 | 00044637592TRLO0 | XLON | 28/04/2026 |
141 | 390.0 | 12:15:40 | 00044637593TRLO0 | TRQX | 28/04/2026 |
417 | 390.0 | 12:15:40 | 00044637591TRLO0 | BATE | 28/04/2026 |
319 | 390.0 | 12:15:39 | 00044637590TRLO0 | CHIX | 28/04/2026 |
106 | 390.0 | 11:55:04 | 00044636851TRLO0 | BATE | 28/04/2026 |
230 | 390.0 | 11:28:57 | 00044636181TRLO0 | XLON | 28/04/2026 |
67 | 389.5 | 11:27:20 | 00044636147TRLO0 | CHIX | 28/04/2026 |
72 | 389.5 | 10:56:03 | 00044635227TRLO0 | XLON | 28/04/2026 |
210 | 389.5 | 10:53:23 | 00044635145TRLO0 | XLON | 28/04/2026 |
13 | 389.5 | 10:52:09 | 00044634995TRLO0 | XLON | 28/04/2026 |
188 | 389.5 | 10:52:09 | 00044634994TRLO0 | BATE | 28/04/2026 |
204 | 389.5 | 10:52:09 | 00044634993TRLO0 | XLON | 28/04/2026 |
163 | 389.5 | 10:48:28 | 00044634863TRLO0 | XLON | 28/04/2026 |
3 | 389.5 | 10:48:28 | 00044634862TRLO0 | BATE | 28/04/2026 |
213 | 390.0 | 10:48:27 | 00044634854TRLO0 | XLON | 28/04/2026 |
15 | 390.0 | 10:48:27 | 00044634855TRLO0 | BATE | 28/04/2026 |
243 | 390.0 | 10:48:27 | 00044634856TRLO0 | BATE | 28/04/2026 |
175 | 390.0 | 10:39:48 | 00044634610TRLO0 | BATE | 28/04/2026 |
202 | 390.0 | 10:35:33 | 00044634451TRLO0 | CHIX | 28/04/2026 |
410 | 390.0 | 10:35:33 | 00044634450TRLO0 | CHIX | 28/04/2026 |
288 | 389.5 | 09:51:17 | 00044632993TRLO0 | BATE | 28/04/2026 |
87 | 389.5 | 09:45:44 | 00044632832TRLO0 | BATE | 28/04/2026 |
231 | 390.0 | 09:42:41 | 00044632768TRLO0 | XLON | 28/04/2026 |
677 | 390.0 | 09:42:07 | 00044632747TRLO0 | XLON | 28/04/2026 |
140 | 388.5 | 09:36:36 | 00044632660TRLO0 | XLON | 28/04/2026 |
190 | 386.5 | 09:12:40 | 00044631943TRLO0 | XLON | 28/04/2026 |
318 | 386.5 | 09:12:40 | 00044631942TRLO0 | CHIX | 28/04/2026 |
25000 | 387.5 | 08:09:18 | 00044629502TRLO0 | XLON | 28/04/2026 |
Related Shares:
Mears