26th May 2026 07:30
26 May 2026
Bytes Technology Group plc
("BTG", or the "Company")
Transaction in Own Shares
BTG announces that during the period Monday, 18 May 2026 to Friday, 22 May 2026, Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), purchased on behalf of the Company ordinary shares of 1 pence each in the capital of the Company ("Ordinary Shares") as set out in the table below, pursuant to the share repurchase programme announced on 12 May 2026.
Date of purchase | Ordinary shares purchased | Volume weighted average Price paid (GBp) | Lowest price paid (GBp) | Highest price paid (GBp) |
18 May 2026 | 100,000 | 350.0927 | 345.60 | 353.00 |
19 May 2026 | - | - | - | - |
20 May 2026 | 100,000 | 359.7401 | 353.20 | 362.40 |
21 May 2026 | 125,000 | 348.2737 | 345.20 | 356.80 |
22 May 2026 | 77,938 | 353.0720 | 351.40 | 356.40 |
BTG intends to cancel all of the purchased shares. Following settlement of the above purchases and cancellation of the purchased Ordinary Shares, the Company's total number of Ordinary Shares in issue, and its total voting rights, will be 235,720,708 Ordinary Shares. The Company does not hold any shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the Buyback Programme.
Enquiries:
Bytes Technology Group plc
James Zaremba, Investor Relations
Tel: +44 (0)1372 418 500
Email: [email protected]
Sodali & Co Elly WilliamsonTilly Abraham
Tel: +44 (0)2072 501446Email: [email protected]
The Company has a primary listing on the Main Market of the London Stock Exchange and a secondary
listing on the Johannesburg Stock Exchange.
Schedule of Purchases - Individual Transactions
Date | Volume | Price (GBp) | Transaction Time | Transaction reference number | Exchange venue |
18/05/2026 | 937 | 348.80 | 08:15:16 | 00080722714TRLO0 | XLON |
18/05/2026 | 1102 | 348.00 | 08:18:24 | 00080722819TRLO0 | XLON |
18/05/2026 | 96 | 346.60 | 08:22:49 | 00080723018TRLO0 | XLON |
18/05/2026 | 554 | 346.60 | 08:25:00 | 00080723162TRLO0 | XLON |
18/05/2026 | 196 | 346.60 | 08:25:00 | 00080723161TRLO0 | XLON |
18/05/2026 | 99 | 346.60 | 08:25:00 | 00080723160TRLO0 | XLON |
18/05/2026 | 852 | 345.80 | 08:31:44 | 00080723478TRLO0 | XLON |
18/05/2026 | 35 | 345.80 | 08:31:56 | 00080723485TRLO0 | XLON |
18/05/2026 | 1567 | 346.80 | 08:56:19 | 00080724584TRLO0 | XLON |
18/05/2026 | 1090 | 346.00 | 09:00:05 | 00080724818TRLO0 | XLON |
18/05/2026 | 292 | 347.60 | 09:20:19 | 00080725738TRLO0 | XLON |
18/05/2026 | 314 | 347.60 | 09:20:19 | 00080725739TRLO0 | XLON |
18/05/2026 | 936 | 347.60 | 09:25:50 | 00080725937TRLO0 | XLON |
18/05/2026 | 500 | 347.60 | 09:25:50 | 00080725936TRLO0 | XLON |
18/05/2026 | 1093 | 349.20 | 09:43:46 | 00080726616TRLO0 | XLON |
18/05/2026 | 947 | 349.60 | 09:47:46 | 00080726746TRLO0 | XLON |
18/05/2026 | 340 | 349.80 | 09:48:59 | 00080726791TRLO0 | XLON |
18/05/2026 | 1080 | 349.60 | 09:49:44 | 00080726855TRLO0 | XLON |
18/05/2026 | 982 | 349.40 | 09:54:26 | 00080727079TRLO0 | XLON |
18/05/2026 | 44 | 349.40 | 09:58:06 | 00080727294TRLO0 | XLON |
18/05/2026 | 1038 | 349.40 | 09:58:06 | 00080727293TRLO0 | XLON |
18/05/2026 | 957 | 349.60 | 10:09:28 | 00080727725TRLO0 | XLON |
18/05/2026 | 1057 | 349.60 | 10:20:44 | 00080728064TRLO0 | XLON |
18/05/2026 | 1046 | 349.60 | 10:35:49 | 00080728569TRLO0 | XLON |
18/05/2026 | 1057 | 349.60 | 10:35:49 | 00080728568TRLO0 | XLON |
18/05/2026 | 202 | 349.40 | 10:45:41 | 00080728932TRLO0 | XLON |
18/05/2026 | 267 | 349.40 | 10:45:41 | 00080728934TRLO0 | XLON |
18/05/2026 | 533 | 349.40 | 10:45:41 | 00080728933TRLO0 | XLON |
18/05/2026 | 488 | 349.40 | 10:45:41 | 00080728936TRLO0 | XLON |
18/05/2026 | 45 | 349.40 | 10:45:41 | 00080728935TRLO0 | XLON |
18/05/2026 | 215 | 349.40 | 10:53:05 | 00080729216TRLO0 | XLON |
18/05/2026 | 38 | 349.40 | 10:53:05 | 00080729215TRLO0 | XLON |
18/05/2026 | 38 | 349.40 | 10:53:05 | 00080729214TRLO0 | XLON |
18/05/2026 | 634 | 349.40 | 10:53:05 | 00080729213TRLO0 | XLON |
18/05/2026 | 470 | 349.40 | 10:53:05 | 00080729212TRLO0 | XLON |
18/05/2026 | 738 | 349.00 | 10:53:22 | 00080729226TRLO0 | XLON |
18/05/2026 | 415 | 349.20 | 10:53:29 | 00080729237TRLO0 | XLON |
18/05/2026 | 494 | 349.20 | 10:53:31 | 00080729239TRLO0 | XLON |
18/05/2026 | 894 | 349.40 | 10:53:45 | 00080729243TRLO0 | XLON |
18/05/2026 | 1017 | 350.00 | 10:58:46 | 00080729382TRLO0 | XLON |
18/05/2026 | 922 | 350.00 | 10:58:46 | 00080729381TRLO0 | XLON |
18/05/2026 | 1118 | 349.40 | 10:59:41 | 00080729434TRLO0 | XLON |
18/05/2026 | 941 | 349.40 | 11:06:56 | 00080729701TRLO0 | XLON |
18/05/2026 | 225 | 349.40 | 11:06:56 | 00080729700TRLO0 | XLON |
18/05/2026 | 528 | 349.20 | 11:08:50 | 00080729740TRLO0 | XLON |
18/05/2026 | 492 | 349.20 | 11:08:50 | 00080729741TRLO0 | XLON |
18/05/2026 | 908 | 348.00 | 11:24:00 | 00080729958TRLO0 | XLON |
18/05/2026 | 1006 | 348.00 | 11:24:00 | 00080729957TRLO0 | XLON |
18/05/2026 | 298 | 348.00 | 11:32:56 | 00080730100TRLO0 | XLON |
18/05/2026 | 721 | 348.00 | 11:32:56 | 00080730099TRLO0 | XLON |
18/05/2026 | 51 | 348.00 | 11:32:56 | 00080730098TRLO0 | XLON |
18/05/2026 | 1025 | 348.00 | 11:32:56 | 00080730097TRLO0 | XLON |
18/05/2026 | 295 | 347.40 | 11:35:24 | 00080730139TRLO0 | XLON |
18/05/2026 | 759 | 347.40 | 11:35:24 | 00080730138TRLO0 | XLON |
18/05/2026 | 637 | 347.40 | 11:55:32 | 00080730768TRLO0 | XLON |
18/05/2026 | 859 | 347.40 | 11:59:30 | 00080730845TRLO0 | XLON |
18/05/2026 | 389 | 347.40 | 11:59:30 | 00080730843TRLO0 | XLON |
18/05/2026 | 231 | 347.40 | 11:59:30 | 00080730842TRLO0 | XLON |
18/05/2026 | 946 | 347.60 | 11:59:30 | 00080730847TRLO0 | XLON |
18/05/2026 | 898 | 347.60 | 11:59:30 | 00080730846TRLO0 | XLON |
18/05/2026 | 563 | 345.60 | 12:23:01 | 00080732118TRLO0 | XLON |
18/05/2026 | 450 | 345.60 | 12:23:01 | 00080732119TRLO0 | XLON |
18/05/2026 | 924 | 349.20 | 12:45:46 | 00080734754TRLO0 | XLON |
18/05/2026 | 300 | 348.80 | 12:47:16 | 00080734834TRLO0 | XLON |
18/05/2026 | 1096 | 348.80 | 12:47:16 | 00080734836TRLO0 | XLON |
18/05/2026 | 608 | 348.80 | 12:47:16 | 00080734835TRLO0 | XLON |
18/05/2026 | 687 | 348.20 | 12:53:39 | 00080735042TRLO0 | XLON |
18/05/2026 | 391 | 348.20 | 12:53:39 | 00080735043TRLO0 | XLON |
18/05/2026 | 935 | 349.00 | 13:13:41 | 00080735577TRLO0 | XLON |
18/05/2026 | 929 | 349.00 | 13:13:41 | 00080735576TRLO0 | XLON |
18/05/2026 | 337 | 348.40 | 13:18:11 | 00080735772TRLO0 | XLON |
18/05/2026 | 672 | 348.40 | 13:18:11 | 00080735771TRLO0 | XLON |
18/05/2026 | 993 | 348.40 | 13:22:21 | 00080735853TRLO0 | XLON |
18/05/2026 | 1092 | 348.60 | 13:24:35 | 00080735901TRLO0 | XLON |
18/05/2026 | 1092 | 348.40 | 13:29:42 | 00080735999TRLO0 | XLON |
18/05/2026 | 871 | 351.40 | 13:48:42 | 00080736945TRLO0 | XLON |
18/05/2026 | 185 | 351.40 | 13:48:42 | 00080736944TRLO0 | XLON |
18/05/2026 | 185 | 351.60 | 13:50:25 | 00080737002TRLO0 | XLON |
18/05/2026 | 47 | 351.60 | 13:50:25 | 00080737001TRLO0 | XLON |
18/05/2026 | 1347 | 351.40 | 13:51:10 | 00080737025TRLO0 | XLON |
18/05/2026 | 1072 | 351.40 | 13:51:10 | 00080737026TRLO0 | XLON |
18/05/2026 | 1076 | 351.20 | 13:56:15 | 00080737171TRLO0 | XLON |
18/05/2026 | 282 | 350.80 | 14:10:03 | 00080737723TRLO0 | XLON |
18/05/2026 | 770 | 350.80 | 14:10:03 | 00080737722TRLO0 | XLON |
18/05/2026 | 912 | 350.80 | 14:10:03 | 00080737721TRLO0 | XLON |
18/05/2026 | 957 | 350.00 | 14:24:40 | 00080738221TRLO0 | XLON |
18/05/2026 | 1038 | 350.00 | 14:24:40 | 00080738220TRLO0 | XLON |
18/05/2026 | 105 | 350.40 | 14:27:15 | 00080738437TRLO0 | XLON |
18/05/2026 | 2 | 350.40 | 14:27:27 | 00080738455TRLO0 | XLON |
18/05/2026 | 3 | 350.40 | 14:27:37 | 00080738456TRLO0 | XLON |
18/05/2026 | 1047 | 350.20 | 14:28:15 | 00080738474TRLO0 | XLON |
18/05/2026 | 179 | 350.60 | 14:32:05 | 00080738599TRLO0 | XLON |
18/05/2026 | 926 | 350.80 | 14:34:23 | 00080738785TRLO0 | XLON |
18/05/2026 | 944 | 350.80 | 14:34:23 | 00080738784TRLO0 | XLON |
18/05/2026 | 1057 | 350.80 | 14:34:23 | 00080738783TRLO0 | XLON |
18/05/2026 | 926 | 350.40 | 14:35:05 | 00080738823TRLO0 | XLON |
18/05/2026 | 451 | 350.40 | 14:35:05 | 00080738822TRLO0 | XLON |
18/05/2026 | 1103 | 351.40 | 14:45:11 | 00080739273TRLO0 | XLON |
18/05/2026 | 140 | 351.40 | 14:45:24 | 00080739284TRLO0 | XLON |
18/05/2026 | 1076 | 351.00 | 14:46:12 | 00080739337TRLO0 | XLON |
18/05/2026 | 901 | 351.00 | 14:46:12 | 00080739336TRLO0 | XLON |
18/05/2026 | 373 | 352.20 | 14:51:47 | 00080739662TRLO0 | XLON |
18/05/2026 | 586 | 352.20 | 14:51:47 | 00080739661TRLO0 | XLON |
18/05/2026 | 1025 | 352.00 | 14:52:08 | 00080739689TRLO0 | XLON |
18/05/2026 | 959 | 352.00 | 14:52:08 | 00080739688TRLO0 | XLON |
18/05/2026 | 968 | 352.60 | 14:58:13 | 00080740035TRLO0 | XLON |
18/05/2026 | 459 | 352.40 | 14:58:50 | 00080740073TRLO0 | XLON |
18/05/2026 | 754 | 352.60 | 15:00:17 | 00080740155TRLO0 | XLON |
18/05/2026 | 19 | 352.60 | 15:00:17 | 00080740154TRLO0 | XLON |
18/05/2026 | 206 | 352.60 | 15:00:17 | 00080740153TRLO0 | XLON |
18/05/2026 | 890 | 352.60 | 15:02:00 | 00080740231TRLO0 | XLON |
18/05/2026 | 1127 | 352.60 | 15:02:00 | 00080740232TRLO0 | XLON |
18/05/2026 | 994 | 352.80 | 15:07:21 | 00080740533TRLO0 | XLON |
18/05/2026 | 956 | 353.00 | 15:12:10 | 00080740804TRLO0 | XLON |
18/05/2026 | 933 | 353.00 | 15:12:10 | 00080740805TRLO0 | XLON |
18/05/2026 | 1 | 353.00 | 15:22:52 | 00080741581TRLO0 | XLON |
18/05/2026 | 265 | 353.00 | 15:22:52 | 00080741580TRLO0 | XLON |
18/05/2026 | 709 | 353.00 | 15:22:52 | 00080741583TRLO0 | XLON |
18/05/2026 | 684 | 353.00 | 15:22:52 | 00080741582TRLO0 | XLON |
18/05/2026 | 198 | 353.00 | 15:23:10 | 00080741613TRLO0 | XLON |
18/05/2026 | 258 | 353.00 | 15:23:29 | 00080741697TRLO0 | XLON |
18/05/2026 | 1056 | 353.00 | 15:23:29 | 00080741696TRLO0 | XLON |
18/05/2026 | 688 | 353.00 | 15:23:29 | 00080741695TRLO0 | XLON |
18/05/2026 | 173 | 353.00 | 15:23:29 | 00080741694TRLO0 | XLON |
18/05/2026 | 1014 | 353.00 | 15:30:01 | 00080741865TRLO0 | XLON |
18/05/2026 | 1015 | 353.00 | 15:30:01 | 00080741864TRLO0 | XLON |
18/05/2026 | 1047 | 352.00 | 15:32:24 | 00080741983TRLO0 | XLON |
18/05/2026 | 1084 | 351.60 | 15:33:45 | 00080742066TRLO0 | XLON |
18/05/2026 | 894 | 351.80 | 15:45:03 | 00080742546TRLO0 | XLON |
18/05/2026 | 995 | 351.60 | 15:46:03 | 00080742600TRLO0 | XLON |
18/05/2026 | 995 | 351.40 | 15:49:01 | 00080742657TRLO0 | XLON |
18/05/2026 | 931 | 351.60 | 15:53:45 | 00080742893TRLO0 | XLON |
18/05/2026 | 890 | 351.40 | 15:54:56 | 00080742964TRLO0 | XLON |
18/05/2026 | 7 | 351.40 | 15:59:56 | 00080743124TRLO0 | XLON |
18/05/2026 | 326 | 351.40 | 15:59:56 | 00080743123TRLO0 | XLON |
18/05/2026 | 165 | 351.40 | 15:59:56 | 00080743122TRLO0 | XLON |
18/05/2026 | 2 | 351.40 | 15:59:56 | 00080743121TRLO0 | XLON |
18/05/2026 | 133 | 351.20 | 16:01:13 | 00080743208TRLO0 | XLON |
18/05/2026 | 38 | 351.20 | 16:01:13 | 00080743207TRLO0 | XLON |
18/05/2026 | 1140 | 351.20 | 16:01:13 | 00080743206TRLO0 | XLON |
18/05/2026 | 949 | 351.00 | 16:01:14 | 00080743211TRLO0 | XLON |
18/05/2026 | 923 | 351.60 | 16:08:02 | 00080743661TRLO0 | XLON |
18/05/2026 | 1063 | 351.40 | 16:08:02 | 00080743662TRLO0 | XLON |
18/05/2026 | 978 | 350.80 | 16:10:40 | 00080743775TRLO0 | XLON |
18/05/2026 | 506 | 351.40 | 16:14:40 | 00080743948TRLO0 | XLON |
18/05/2026 | 24 | 351.40 | 16:14:40 | 00080743947TRLO0 | XLON |
18/05/2026 | 509 | 351.40 | 16:14:40 | 00080743946TRLO0 | XLON |
18/05/2026 | 1002 | 351.20 | 16:14:41 | 00080743950TRLO0 | XLON |
18/05/2026 | 57 | 351.20 | 16:16:48 | 00080744071TRLO0 | XLON |
18/05/2026 | 400 | 351.40 | 16:17:56 | 00080744158TRLO0 | XLON |
18/05/2026 | 611 | 351.40 | 16:17:56 | 00080744157TRLO0 | XLON |
18/05/2026 | 962 | 351.20 | 16:18:27 | 00080744191TRLO0 | XLON |
18/05/2026 | 440 | 350.80 | 16:23:01 | 00080744502TRLO0 | XLON |
20/05/2026 | 328 | 359.00 | 08:14:15 | 00080775857TRLO0 | XLON |
20/05/2026 | 895 | 359.60 | 08:27:29 | 00080776416TRLO0 | XLON |
20/05/2026 | 673 | 359.60 | 08:33:09 | 00080776656TRLO0 | XLON |
20/05/2026 | 285 | 359.60 | 08:33:09 | 00080776655TRLO0 | XLON |
20/05/2026 | 93 | 361.80 | 08:59:07 | 00080777874TRLO0 | XLON |
20/05/2026 | 842 | 361.80 | 08:59:07 | 00080777873TRLO0 | XLON |
20/05/2026 | 1057 | 361.60 | 09:00:00 | 00080777950TRLO0 | XLON |
20/05/2026 | 1007 | 361.60 | 09:12:33 | 00080778603TRLO0 | XLON |
20/05/2026 | 1106 | 362.40 | 09:31:17 | 00080779449TRLO0 | XLON |
20/05/2026 | 1077 | 361.80 | 09:51:45 | 00080780187TRLO0 | XLON |
20/05/2026 | 952 | 362.00 | 10:07:45 | 00080780934TRLO0 | XLON |
20/05/2026 | 138 | 361.80 | 10:07:45 | 00080780935TRLO0 | XLON |
20/05/2026 | 775 | 361.80 | 10:07:45 | 00080780936TRLO0 | XLON |
20/05/2026 | 272 | 361.80 | 10:12:34 | 00080781186TRLO0 | XLON |
20/05/2026 | 886 | 361.80 | 10:12:34 | 00080781185TRLO0 | XLON |
20/05/2026 | 831 | 361.80 | 10:12:34 | 00080781184TRLO0 | XLON |
20/05/2026 | 1099 | 360.80 | 10:12:35 | 00080781187TRLO0 | XLON |
20/05/2026 | 1101 | 361.80 | 10:12:36 | 00080781188TRLO0 | XLON |
20/05/2026 | 700 | 361.80 | 10:12:38 | 00080781192TRLO0 | XLON |
20/05/2026 | 238 | 361.80 | 10:12:38 | 00080781193TRLO0 | XLON |
20/05/2026 | 1048 | 361.60 | 10:12:42 | 00080781194TRLO0 | XLON |
20/05/2026 | 1066 | 361.60 | 10:12:43 | 00080781195TRLO0 | XLON |
20/05/2026 | 1009 | 361.80 | 10:12:44 | 00080781206TRLO0 | XLON |
20/05/2026 | 951 | 361.60 | 10:12:49 | 00080781216TRLO0 | XLON |
20/05/2026 | 78 | 361.60 | 10:12:49 | 00080781215TRLO0 | XLON |
20/05/2026 | 926 | 361.60 | 10:12:49 | 00080781217TRLO0 | XLON |
20/05/2026 | 1067 | 361.80 | 10:12:51 | 00080781221TRLO0 | XLON |
20/05/2026 | 517 | 361.80 | 10:13:08 | 00080781236TRLO0 | XLON |
20/05/2026 | 446 | 361.80 | 10:13:08 | 00080781235TRLO0 | XLON |
20/05/2026 | 1892 | 362.00 | 10:15:00 | 00080781299TRLO0 | XLON |
20/05/2026 | 1067 | 361.80 | 10:15:00 | 00080781300TRLO0 | XLON |
20/05/2026 | 46 | 361.80 | 10:20:39 | 00080781530TRLO0 | XLON |
20/05/2026 | 981 | 361.80 | 10:20:39 | 00080781529TRLO0 | XLON |
20/05/2026 | 1104 | 361.80 | 10:23:15 | 00080781623TRLO0 | XLON |
20/05/2026 | 215 | 361.80 | 10:28:55 | 00080781943TRLO0 | XLON |
20/05/2026 | 749 | 361.80 | 10:28:55 | 00080781944TRLO0 | XLON |
20/05/2026 | 949 | 361.80 | 10:34:59 | 00080782394TRLO0 | XLON |
20/05/2026 | 384 | 361.80 | 10:38:16 | 00080782487TRLO0 | XLON |
20/05/2026 | 188 | 361.80 | 10:38:51 | 00080782502TRLO0 | XLON |
20/05/2026 | 922 | 362.00 | 10:42:51 | 00080782670TRLO0 | XLON |
20/05/2026 | 84 | 362.00 | 10:42:51 | 00080782671TRLO0 | XLON |
20/05/2026 | 918 | 361.80 | 10:47:43 | 00080782879TRLO0 | XLON |
20/05/2026 | 1006 | 361.80 | 10:47:43 | 00080782878TRLO0 | XLON |
20/05/2026 | 955 | 361.00 | 10:47:43 | 00080782880TRLO0 | XLON |
20/05/2026 | 1075 | 360.80 | 10:47:44 | 00080782881TRLO0 | XLON |
20/05/2026 | 954 | 360.40 | 11:02:26 | 00080783462TRLO0 | XLON |
20/05/2026 | 1104 | 360.40 | 11:02:26 | 00080783461TRLO0 | XLON |
20/05/2026 | 606 | 360.60 | 11:10:08 | 00080783778TRLO0 | XLON |
20/05/2026 | 340 | 360.80 | 11:17:04 | 00080784083TRLO0 | XLON |
20/05/2026 | 462 | 360.80 | 11:17:46 | 00080784106TRLO0 | XLON |
20/05/2026 | 964 | 360.80 | 11:20:12 | 00080784241TRLO0 | XLON |
20/05/2026 | 274 | 360.80 | 11:20:12 | 00080784240TRLO0 | XLON |
20/05/2026 | 1006 | 360.40 | 11:20:12 | 00080784242TRLO0 | XLON |
20/05/2026 | 1082 | 359.60 | 11:33:32 | 00080784740TRLO0 | XLON |
20/05/2026 | 281 | 359.60 | 11:38:21 | 00080784904TRLO0 | XLON |
20/05/2026 | 1 | 359.60 | 11:39:56 | 00080784933TRLO0 | XLON |
20/05/2026 | 1084 | 359.80 | 11:40:52 | 00080784987TRLO0 | XLON |
20/05/2026 | 924 | 360.00 | 12:00:56 | 00080785460TRLO0 | XLON |
20/05/2026 | 1048 | 359.80 | 12:00:59 | 00080785465TRLO0 | XLON |
20/05/2026 | 1061 | 359.80 | 12:00:59 | 00080785464TRLO0 | XLON |
20/05/2026 | 15000 | 359.50 | 12:09:57 | 00080785754TRLO0 | XLON |
20/05/2026 | 917 | 359.40 | 12:10:19 | 00080785765TRLO0 | XLON |
20/05/2026 | 1170 | 359.20 | 12:10:19 | 00080785774TRLO0 | XLON |
20/05/2026 | 1106 | 358.60 | 12:10:19 | 00080785777TRLO0 | XLON |
20/05/2026 | 905 | 358.00 | 12:12:12 | 00080785847TRLO0 | XLON |
20/05/2026 | 919 | 358.00 | 12:12:12 | 00080785846TRLO0 | XLON |
20/05/2026 | 1102 | 357.00 | 12:15:36 | 00080785941TRLO0 | XLON |
20/05/2026 | 1085 | 356.40 | 12:16:22 | 00080785963TRLO0 | XLON |
20/05/2026 | 1054 | 358.60 | 12:28:00 | 00080786412TRLO0 | XLON |
20/05/2026 | 893 | 358.60 | 12:28:00 | 00080786411TRLO0 | XLON |
20/05/2026 | 89 | 357.80 | 12:55:28 | 00080787629TRLO0 | XLON |
20/05/2026 | 1 | 357.80 | 12:56:59 | 00080787714TRLO0 | XLON |
20/05/2026 | 803 | 357.80 | 12:58:23 | 00080787782TRLO0 | XLON |
20/05/2026 | 1099 | 358.60 | 13:09:29 | 00080788251TRLO0 | XLON |
20/05/2026 | 890 | 358.60 | 13:09:29 | 00080788250TRLO0 | XLON |
20/05/2026 | 932 | 358.80 | 13:24:10 | 00080788945TRLO0 | XLON |
20/05/2026 | 909 | 358.80 | 13:32:46 | 00080789545TRLO0 | XLON |
20/05/2026 | 903 | 358.80 | 13:38:07 | 00080789859TRLO0 | XLON |
20/05/2026 | 1039 | 358.80 | 13:38:07 | 00080789858TRLO0 | XLON |
20/05/2026 | 954 | 358.40 | 13:41:31 | 00080789929TRLO0 | XLON |
20/05/2026 | 909 | 358.00 | 13:41:35 | 00080789933TRLO0 | XLON |
20/05/2026 | 177 | 357.40 | 13:42:20 | 00080789945TRLO0 | XLON |
20/05/2026 | 910 | 357.40 | 13:42:20 | 00080789944TRLO0 | XLON |
20/05/2026 | 55 | 356.00 | 13:56:25 | 00080790391TRLO0 | XLON |
20/05/2026 | 55 | 356.00 | 13:56:25 | 00080790390TRLO0 | XLON |
20/05/2026 | 108 | 356.00 | 13:56:25 | 00080790389TRLO0 | XLON |
20/05/2026 | 767 | 356.00 | 13:56:41 | 00080790397TRLO0 | XLON |
20/05/2026 | 989 | 356.60 | 14:08:35 | 00080790782TRLO0 | XLON |
20/05/2026 | 991 | 356.80 | 14:22:50 | 00080791289TRLO0 | XLON |
20/05/2026 | 1029 | 356.40 | 14:25:44 | 00080791470TRLO0 | XLON |
20/05/2026 | 963 | 357.40 | 14:29:02 | 00080791558TRLO0 | XLON |
20/05/2026 | 935 | 357.40 | 14:30:02 | 00080791616TRLO0 | XLON |
20/05/2026 | 1026 | 356.80 | 14:30:02 | 00080791617TRLO0 | XLON |
20/05/2026 | 1049 | 353.20 | 14:34:54 | 00080792188TRLO0 | XLON |
20/05/2026 | 798 | 353.60 | 14:34:54 | 00080792192TRLO0 | XLON |
20/05/2026 | 263 | 353.60 | 14:34:54 | 00080792191TRLO0 | XLON |
20/05/2026 | 10 | 353.60 | 14:34:54 | 00080792190TRLO0 | XLON |
20/05/2026 | 8 | 353.60 | 14:34:54 | 00080792189TRLO0 | XLON |
20/05/2026 | 903 | 356.60 | 14:51:09 | 00080793663TRLO0 | XLON |
20/05/2026 | 4 | 356.80 | 14:57:03 | 00080794070TRLO0 | XLON |
20/05/2026 | 1116 | 356.80 | 14:57:03 | 00080794069TRLO0 | XLON |
20/05/2026 | 1079 | 358.40 | 15:01:39 | 00080794354TRLO0 | XLON |
20/05/2026 | 339 | 358.20 | 15:02:05 | 00080794362TRLO0 | XLON |
20/05/2026 | 231 | 358.20 | 15:02:08 | 00080794364TRLO0 | XLON |
20/05/2026 | 432 | 358.20 | 15:02:19 | 00080794367TRLO0 | XLON |
20/05/2026 | 997 | 360.00 | 15:20:40 | 00080796799TRLO0 | XLON |
20/05/2026 | 284 | 360.00 | 15:28:06 | 00080797401TRLO0 | XLON |
20/05/2026 | 700 | 360.00 | 15:28:06 | 00080797400TRLO0 | XLON |
20/05/2026 | 108 | 360.00 | 15:40:06 | 00080798093TRLO0 | XLON |
20/05/2026 | 346 | 360.00 | 15:41:30 | 00080798142TRLO0 | XLON |
20/05/2026 | 188 | 360.60 | 15:46:49 | 00080798493TRLO0 | XLON |
20/05/2026 | 876 | 360.60 | 15:48:23 | 00080798535TRLO0 | XLON |
20/05/2026 | 983 | 359.80 | 15:56:45 | 00080799211TRLO0 | XLON |
20/05/2026 | 634 | 360.40 | 16:04:28 | 00080799679TRLO0 | XLON |
20/05/2026 | 1100 | 360.80 | 16:07:39 | 00080800034TRLO0 | XLON |
20/05/2026 | 927 | 362.40 | 16:17:12 | 00080802258TRLO0 | XLON |
20/05/2026 | 752 | 361.20 | 16:20:33 | 00080802700TRLO0 | XLON |
21/05/2026 | 565 | 355.00 | 08:12:41 | 00080804570TRLO0 | XLON |
21/05/2026 | 539 | 355.00 | 08:12:41 | 00080804571TRLO0 | XLON |
21/05/2026 | 922 | 356.60 | 08:22:19 | 00080805409TRLO0 | XLON |
21/05/2026 | 967 | 356.80 | 08:22:19 | 00080805410TRLO0 | XLON |
21/05/2026 | 19 | 355.80 | 08:25:05 | 00080805456TRLO0 | XLON |
21/05/2026 | 919 | 355.80 | 08:26:40 | 00080805521TRLO0 | XLON |
21/05/2026 | 440 | 355.00 | 08:30:51 | 00080805654TRLO0 | XLON |
21/05/2026 | 479 | 355.00 | 08:30:51 | 00080805655TRLO0 | XLON |
21/05/2026 | 1043 | 354.00 | 08:35:57 | 00080805913TRLO0 | XLON |
21/05/2026 | 349 | 353.40 | 08:37:39 | 00080805951TRLO0 | XLON |
21/05/2026 | 673 | 353.40 | 08:37:39 | 00080805952TRLO0 | XLON |
21/05/2026 | 412 | 352.60 | 09:21:15 | 00080807742TRLO0 | XLON |
21/05/2026 | 486 | 352.60 | 09:21:15 | 00080807743TRLO0 | XLON |
21/05/2026 | 613 | 352.00 | 09:24:11 | 00080807920TRLO0 | XLON |
21/05/2026 | 477 | 352.00 | 09:24:11 | 00080807921TRLO0 | XLON |
21/05/2026 | 1103 | 351.40 | 09:28:48 | 00080808063TRLO0 | XLON |
21/05/2026 | 898 | 352.60 | 09:55:54 | 00080809307TRLO0 | XLON |
21/05/2026 | 542 | 352.80 | 10:10:26 | 00080810247TRLO0 | XLON |
21/05/2026 | 357 | 352.80 | 10:10:26 | 00080810248TRLO0 | XLON |
21/05/2026 | 1011 | 352.00 | 10:17:07 | 00080810424TRLO0 | XLON |
21/05/2026 | 1021 | 351.60 | 10:17:11 | 00080810425TRLO0 | XLON |
21/05/2026 | 1023 | 351.40 | 10:25:31 | 00080810692TRLO0 | XLON |
21/05/2026 | 1087 | 351.20 | 10:31:40 | 00080810865TRLO0 | XLON |
21/05/2026 | 1091 | 351.20 | 10:31:40 | 00080810866TRLO0 | XLON |
21/05/2026 | 1081 | 349.00 | 10:45:36 | 00080811292TRLO0 | XLON |
21/05/2026 | 1023 | 350.00 | 10:57:25 | 00080811603TRLO0 | XLON |
21/05/2026 | 996 | 349.40 | 11:10:13 | 00080811926TRLO0 | XLON |
21/05/2026 | 433 | 349.00 | 11:18:50 | 00080812318TRLO0 | XLON |
21/05/2026 | 476 | 349.00 | 11:18:50 | 00080812319TRLO0 | XLON |
21/05/2026 | 954 | 349.00 | 11:25:33 | 00080812696TRLO0 | XLON |
21/05/2026 | 14 | 348.00 | 11:26:48 | 00080812977TRLO0 | XLON |
21/05/2026 | 14 | 348.00 | 11:26:48 | 00080812978TRLO0 | XLON |
21/05/2026 | 901 | 348.00 | 11:26:48 | 00080812979TRLO0 | XLON |
21/05/2026 | 966 | 347.80 | 11:26:58 | 00080813010TRLO0 | XLON |
21/05/2026 | 961 | 347.40 | 11:30:15 | 00080813350TRLO0 | XLON |
21/05/2026 | 721 | 347.40 | 11:38:30 | 00080814011TRLO0 | XLON |
21/05/2026 | 461 | 347.40 | 11:38:30 | 00080814012TRLO0 | XLON |
21/05/2026 | 1038 | 347.00 | 11:39:03 | 00080814070TRLO0 | XLON |
21/05/2026 | 957 | 346.40 | 11:48:11 | 00080814668TRLO0 | XLON |
21/05/2026 | 1080 | 345.40 | 12:04:47 | 00080815341TRLO0 | XLON |
21/05/2026 | 965 | 345.40 | 12:04:47 | 00080815342TRLO0 | XLON |
21/05/2026 | 1244 | 345.60 | 12:22:03 | 00080815694TRLO0 | XLON |
21/05/2026 | 963 | 345.40 | 12:22:34 | 00080815718TRLO0 | XLON |
21/05/2026 | 1002 | 345.20 | 12:23:44 | 00080815908TRLO0 | XLON |
21/05/2026 | 977 | 345.20 | 12:23:44 | 00080815909TRLO0 | XLON |
21/05/2026 | 1084 | 345.40 | 12:33:44 | 00080816245TRLO0 | XLON |
21/05/2026 | 1064 | 345.20 | 12:37:15 | 00080816408TRLO0 | XLON |
21/05/2026 | 1072 | 345.80 | 12:43:39 | 00080816718TRLO0 | XLON |
21/05/2026 | 852 | 345.80 | 12:50:30 | 00080817064TRLO0 | XLON |
21/05/2026 | 192 | 345.80 | 12:50:30 | 00080817065TRLO0 | XLON |
21/05/2026 | 274 | 345.80 | 12:50:30 | 00080817066TRLO0 | XLON |
21/05/2026 | 637 | 345.80 | 12:50:30 | 00080817067TRLO0 | XLON |
21/05/2026 | 266 | 346.40 | 13:05:13 | 00080817483TRLO0 | XLON |
21/05/2026 | 825 | 346.40 | 13:05:13 | 00080817484TRLO0 | XLON |
21/05/2026 | 206 | 346.20 | 13:10:26 | 00080817579TRLO0 | XLON |
21/05/2026 | 1 | 346.20 | 13:10:55 | 00080817581TRLO0 | XLON |
21/05/2026 | 778 | 346.40 | 13:20:50 | 00080817819TRLO0 | XLON |
21/05/2026 | 962 | 346.40 | 13:20:50 | 00080817820TRLO0 | XLON |
21/05/2026 | 1105 | 345.80 | 13:27:26 | 00080817972TRLO0 | XLON |
21/05/2026 | 98 | 345.80 | 13:27:26 | 00080817973TRLO0 | XLON |
21/05/2026 | 883 | 345.80 | 13:27:26 | 00080817974TRLO0 | XLON |
21/05/2026 | 914 | 345.80 | 13:34:10 | 00080818201TRLO0 | XLON |
21/05/2026 | 1022 | 345.80 | 13:34:10 | 00080818202TRLO0 | XLON |
21/05/2026 | 36 | 345.80 | 13:34:10 | 00080818203TRLO0 | XLON |
21/05/2026 | 23 | 345.40 | 13:41:55 | 00080818311TRLO0 | XLON |
21/05/2026 | 1016 | 345.40 | 13:43:36 | 00080818345TRLO0 | XLON |
21/05/2026 | 1048 | 347.60 | 13:54:55 | 00080818541TRLO0 | XLON |
21/05/2026 | 1013 | 347.40 | 13:56:17 | 00080818591TRLO0 | XLON |
21/05/2026 | 472 | 347.40 | 13:56:17 | 00080818592TRLO0 | XLON |
21/05/2026 | 579 | 347.40 | 13:56:17 | 00080818593TRLO0 | XLON |
21/05/2026 | 300 | 347.20 | 14:00:04 | 00080818656TRLO0 | XLON |
21/05/2026 | 1107 | 347.20 | 14:00:04 | 00080818657TRLO0 | XLON |
21/05/2026 | 1054 | 348.80 | 14:08:44 | 00080818889TRLO0 | XLON |
21/05/2026 | 1020 | 348.60 | 14:15:23 | 00080819047TRLO0 | XLON |
21/05/2026 | 1880 | 348.40 | 14:27:44 | 00080819393TRLO0 | XLON |
21/05/2026 | 915 | 348.00 | 14:29:19 | 00080819424TRLO0 | XLON |
21/05/2026 | 57 | 348.00 | 14:29:19 | 00080819425TRLO0 | XLON |
21/05/2026 | 34 | 348.00 | 14:29:19 | 00080819426TRLO0 | XLON |
21/05/2026 | 1089 | 348.00 | 14:30:06 | 00080819454TRLO0 | XLON |
21/05/2026 | 1297 | 347.60 | 14:30:25 | 00080819468TRLO0 | XLON |
21/05/2026 | 185 | 347.00 | 14:31:07 | 00080819491TRLO0 | XLON |
21/05/2026 | 837 | 347.00 | 14:31:10 | 00080819492TRLO0 | XLON |
21/05/2026 | 536 | 347.00 | 14:31:10 | 00080819493TRLO0 | XLON |
21/05/2026 | 391 | 347.00 | 14:31:10 | 00080819494TRLO0 | XLON |
21/05/2026 | 900 | 346.60 | 14:31:39 | 00080819527TRLO0 | XLON |
21/05/2026 | 989 | 346.40 | 14:31:51 | 00080819543TRLO0 | XLON |
21/05/2026 | 945 | 345.80 | 14:33:07 | 00080819605TRLO0 | XLON |
21/05/2026 | 1073 | 345.80 | 14:33:07 | 00080819606TRLO0 | XLON |
21/05/2026 | 1001 | 345.60 | 14:37:15 | 00080819822TRLO0 | XLON |
21/05/2026 | 939 | 345.60 | 14:37:15 | 00080819823TRLO0 | XLON |
21/05/2026 | 880 | 345.60 | 14:37:15 | 00080819824TRLO0 | XLON |
21/05/2026 | 318 | 345.80 | 14:37:15 | 00080819825TRLO0 | XLON |
21/05/2026 | 64 | 345.80 | 14:37:15 | 00080819826TRLO0 | XLON |
21/05/2026 | 1366 | 345.80 | 14:42:07 | 00080820072TRLO0 | XLON |
21/05/2026 | 1200 | 346.00 | 14:43:49 | 00080820135TRLO0 | XLON |
21/05/2026 | 682 | 346.00 | 14:44:49 | 00080820181TRLO0 | XLON |
21/05/2026 | 347 | 346.00 | 14:44:49 | 00080820182TRLO0 | XLON |
21/05/2026 | 970 | 348.20 | 14:46:01 | 00080820310TRLO0 | XLON |
21/05/2026 | 1012 | 348.20 | 14:47:01 | 00080820344TRLO0 | XLON |
21/05/2026 | 1095 | 348.00 | 14:47:01 | 00080820345TRLO0 | XLON |
21/05/2026 | 740 | 347.80 | 14:47:26 | 00080820369TRLO0 | XLON |
21/05/2026 | 351 | 347.80 | 14:47:26 | 00080820370TRLO0 | XLON |
21/05/2026 | 1100 | 347.80 | 14:47:26 | 00080820371TRLO0 | XLON |
21/05/2026 | 911 | 348.40 | 14:51:49 | 00080820513TRLO0 | XLON |
21/05/2026 | 2 | 348.80 | 14:55:58 | 00080821141TRLO0 | XLON |
21/05/2026 | 1038 | 348.80 | 14:55:58 | 00080821142TRLO0 | XLON |
21/05/2026 | 892 | 348.80 | 14:55:58 | 00080821143TRLO0 | XLON |
21/05/2026 | 1082 | 348.20 | 14:57:49 | 00080821235TRLO0 | XLON |
21/05/2026 | 990 | 348.20 | 14:57:49 | 00080821236TRLO0 | XLON |
21/05/2026 | 1094 | 347.20 | 15:01:06 | 00080821360TRLO0 | XLON |
21/05/2026 | 1041 | 347.60 | 15:04:53 | 00080821496TRLO0 | XLON |
21/05/2026 | 938 | 347.60 | 15:04:53 | 00080821497TRLO0 | XLON |
21/05/2026 | 1230 | 347.20 | 15:05:10 | 00080821512TRLO0 | XLON |
21/05/2026 | 961 | 348.40 | 15:11:15 | 00080821707TRLO0 | XLON |
21/05/2026 | 935 | 348.20 | 15:11:15 | 00080821708TRLO0 | XLON |
21/05/2026 | 227 | 348.20 | 15:14:54 | 00080821917TRLO0 | XLON |
21/05/2026 | 156 | 348.20 | 15:14:54 | 00080821918TRLO0 | XLON |
21/05/2026 | 30 | 347.80 | 15:16:00 | 00080822056TRLO0 | XLON |
21/05/2026 | 1104 | 347.80 | 15:16:00 | 00080822057TRLO0 | XLON |
21/05/2026 | 1335 | 347.80 | 15:16:00 | 00080822058TRLO0 | XLON |
21/05/2026 | 184 | 347.80 | 15:19:00 | 00080822237TRLO0 | XLON |
21/05/2026 | 124 | 348.00 | 15:19:44 | 00080822255TRLO0 | XLON |
21/05/2026 | 809 | 348.00 | 15:19:44 | 00080822256TRLO0 | XLON |
21/05/2026 | 1050 | 348.40 | 15:24:24 | 00080822463TRLO0 | XLON |
21/05/2026 | 1883 | 348.00 | 15:28:29 | 00080822678TRLO0 | XLON |
21/05/2026 | 1059 | 347.60 | 15:32:57 | 00080822786TRLO0 | XLON |
21/05/2026 | 970 | 347.60 | 15:32:57 | 00080822787TRLO0 | XLON |
21/05/2026 | 251 | 347.20 | 15:34:07 | 00080822823TRLO0 | XLON |
21/05/2026 | 748 | 347.20 | 15:34:46 | 00080822843TRLO0 | XLON |
21/05/2026 | 1394 | 347.80 | 15:39:31 | 00080823093TRLO0 | XLON |
21/05/2026 | 996 | 347.40 | 15:41:01 | 00080823152TRLO0 | XLON |
21/05/2026 | 953 | 347.40 | 15:41:01 | 00080823153TRLO0 | XLON |
21/05/2026 | 86 | 347.40 | 15:41:01 | 00080823154TRLO0 | XLON |
21/05/2026 | 134 | 347.40 | 15:41:35 | 00080823193TRLO0 | XLON |
21/05/2026 | 912 | 347.40 | 15:44:35 | 00080823424TRLO0 | XLON |
21/05/2026 | 107 | 348.40 | 15:47:10 | 00080823515TRLO0 | XLON |
21/05/2026 | 214 | 348.40 | 15:47:10 | 00080823516TRLO0 | XLON |
21/05/2026 | 55 | 348.40 | 15:47:10 | 00080823517TRLO0 | XLON |
21/05/2026 | 131 | 348.40 | 15:47:23 | 00080823527TRLO0 | XLON |
21/05/2026 | 1068 | 348.40 | 15:49:23 | 00080823673TRLO0 | XLON |
21/05/2026 | 887 | 348.40 | 15:50:19 | 00080823749TRLO0 | XLON |
21/05/2026 | 171 | 348.80 | 15:53:21 | 00080824012TRLO0 | XLON |
21/05/2026 | 6 | 348.80 | 15:53:21 | 00080824013TRLO0 | XLON |
21/05/2026 | 165 | 348.80 | 15:53:21 | 00080824014TRLO0 | XLON |
21/05/2026 | 12 | 348.80 | 15:53:21 | 00080824015TRLO0 | XLON |
21/05/2026 | 2 | 348.80 | 15:53:21 | 00080824016TRLO0 | XLON |
21/05/2026 | 787 | 348.80 | 15:53:41 | 00080824078TRLO0 | XLON |
21/05/2026 | 994 | 348.80 | 15:53:41 | 00080824079TRLO0 | XLON |
21/05/2026 | 201 | 348.40 | 15:53:50 | 00080824094TRLO0 | XLON |
21/05/2026 | 359 | 348.40 | 15:54:54 | 00080824174TRLO0 | XLON |
21/05/2026 | 343 | 348.60 | 15:55:54 | 00080824229TRLO0 | XLON |
21/05/2026 | 232 | 348.60 | 15:56:27 | 00080824259TRLO0 | XLON |
21/05/2026 | 352 | 348.60 | 15:57:37 | 00080824313TRLO0 | XLON |
21/05/2026 | 1 | 348.60 | 15:57:58 | 00080824343TRLO0 | XLON |
21/05/2026 | 913 | 349.00 | 15:58:55 | 00080824393TRLO0 | XLON |
21/05/2026 | 108 | 348.80 | 15:59:15 | 00080824405TRLO0 | XLON |
21/05/2026 | 8 | 348.80 | 15:59:15 | 00080824406TRLO0 | XLON |
21/05/2026 | 105 | 348.80 | 15:59:15 | 00080824407TRLO0 | XLON |
21/05/2026 | 998 | 348.80 | 15:59:58 | 00080824451TRLO0 | XLON |
21/05/2026 | 718 | 348.80 | 15:59:58 | 00080824452TRLO0 | XLON |
21/05/2026 | 933 | 348.80 | 16:01:54 | 00080824615TRLO0 | XLON |
21/05/2026 | 860 | 348.60 | 16:02:00 | 00080824618TRLO0 | XLON |
21/05/2026 | 135 | 348.60 | 16:02:00 | 00080824619TRLO0 | XLON |
21/05/2026 | 953 | 348.60 | 16:05:46 | 00080824859TRLO0 | XLON |
21/05/2026 | 901 | 348.60 | 16:05:46 | 00080824860TRLO0 | XLON |
21/05/2026 | 899 | 348.60 | 16:08:38 | 00080824986TRLO0 | XLON |
21/05/2026 | 897 | 348.40 | 16:09:38 | 00080825052TRLO0 | XLON |
21/05/2026 | 2 | 348.60 | 16:11:56 | 00080825244TRLO0 | XLON |
21/05/2026 | 259 | 349.00 | 16:13:52 | 00080825360TRLO0 | XLON |
21/05/2026 | 8 | 349.00 | 16:13:52 | 00080825361TRLO0 | XLON |
21/05/2026 | 251 | 349.00 | 16:13:52 | 00080825362TRLO0 | XLON |
21/05/2026 | 470 | 349.20 | 16:13:55 | 00080825379TRLO0 | XLON |
21/05/2026 | 504 | 349.20 | 16:13:55 | 00080825380TRLO0 | XLON |
21/05/2026 | 1076 | 348.80 | 16:14:11 | 00080825424TRLO0 | XLON |
21/05/2026 | 315 | 348.60 | 16:14:15 | 00080825429TRLO0 | XLON |
21/05/2026 | 683 | 348.60 | 16:14:31 | 00080825453TRLO0 | XLON |
21/05/2026 | 1673 | 349.80 | 16:19:31 | 00080825814TRLO0 | XLON |
21/05/2026 | 1057 | 349.60 | 16:19:39 | 00080825834TRLO0 | XLON |
21/05/2026 | 560 | 348.60 | 16:20:30 | 00080825888TRLO0 | XLON |
21/05/2026 | 175 | 348.20 | 16:23:06 | 00080825971TRLO0 | XLON |
21/05/2026 | 307 | 348.20 | 16:23:06 | 00080825972TRLO0 | XLON |
21/05/2026 | 267 | 348.20 | 16:23:06 | 00080825973TRLO0 | XLON |
22/05/2026 | 1089 | 351.80 | 08:18:14 | 00080827873TRLO0 | XLON |
22/05/2026 | 45 | 353.60 | 08:20:39 | 00080827974TRLO0 | XLON |
22/05/2026 | 146 | 353.60 | 08:20:39 | 00080827975TRLO0 | XLON |
22/05/2026 | 260 | 353.80 | 08:23:00 | 00080828172TRLO0 | XLON |
22/05/2026 | 260 | 353.80 | 08:23:00 | 00080828173TRLO0 | XLON |
22/05/2026 | 509 | 353.80 | 08:23:27 | 00080828177TRLO0 | XLON |
22/05/2026 | 992 | 353.20 | 08:31:32 | 00080828534TRLO0 | XLON |
22/05/2026 | 690 | 351.60 | 09:05:11 | 00080829830TRLO0 | XLON |
22/05/2026 | 247 | 351.60 | 09:05:11 | 00080829831TRLO0 | XLON |
22/05/2026 | 34 | 352.40 | 09:16:18 | 00080830316TRLO0 | XLON |
22/05/2026 | 25000 | 352.00 | 09:16:23 | 00080830317TRLO0 | XLON |
22/05/2026 | 683 | 352.20 | 09:19:41 | 00080830485TRLO0 | XLON |
22/05/2026 | 412 | 352.20 | 09:19:41 | 00080830486TRLO0 | XLON |
22/05/2026 | 75 | 352.40 | 09:19:41 | 00080830487TRLO0 | XLON |
22/05/2026 | 150 | 352.40 | 09:19:41 | 00080830488TRLO0 | XLON |
22/05/2026 | 67 | 352.40 | 09:19:41 | 00080830489TRLO0 | XLON |
22/05/2026 | 1064 | 351.80 | 09:27:11 | 00080830716TRLO0 | XLON |
22/05/2026 | 677 | 351.40 | 09:27:14 | 00080830722TRLO0 | XLON |
22/05/2026 | 270 | 351.40 | 09:27:14 | 00080830723TRLO0 | XLON |
22/05/2026 | 871 | 351.40 | 09:27:14 | 00080830724TRLO0 | XLON |
22/05/2026 | 80 | 351.40 | 09:27:14 | 00080830725TRLO0 | XLON |
22/05/2026 | 379 | 351.80 | 09:30:10 | 00080830881TRLO0 | XLON |
22/05/2026 | 241 | 351.80 | 09:30:12 | 00080830887TRLO0 | XLON |
22/05/2026 | 1168 | 352.20 | 09:32:08 | 00080830949TRLO0 | XLON |
22/05/2026 | 378 | 351.80 | 09:33:21 | 00080830995TRLO0 | XLON |
22/05/2026 | 1059 | 351.80 | 09:33:21 | 00080830996TRLO0 | XLON |
22/05/2026 | 2866 | 351.80 | 09:34:06 | 00080831016TRLO0 | XLON |
22/05/2026 | 2749 | 352.00 | 09:34:19 | 00080831045TRLO0 | XLON |
22/05/2026 | 2235 | 352.00 | 09:34:19 | 00080831052TRLO0 | XLON |
22/05/2026 | 960 | 352.00 | 09:35:54 | 00080831279TRLO0 | XLON |
22/05/2026 | 147 | 352.80 | 09:40:58 | 00080831455TRLO0 | XLON |
22/05/2026 | 937 | 353.40 | 09:42:48 | 00080831495TRLO0 | XLON |
22/05/2026 | 927 | 353.60 | 09:46:37 | 00080831547TRLO0 | XLON |
22/05/2026 | 17 | 353.20 | 09:50:15 | 00080831597TRLO0 | XLON |
22/05/2026 | 17 | 353.20 | 09:50:15 | 00080831598TRLO0 | XLON |
22/05/2026 | 14 | 353.80 | 09:56:20 | 00080831796TRLO0 | XLON |
22/05/2026 | 351 | 353.80 | 09:56:20 | 00080831797TRLO0 | XLON |
22/05/2026 | 1008 | 353.80 | 09:56:20 | 00080831798TRLO0 | XLON |
22/05/2026 | 13 | 353.80 | 09:56:20 | 00080831799TRLO0 | XLON |
22/05/2026 | 684 | 353.80 | 09:56:20 | 00080831800TRLO0 | XLON |
22/05/2026 | 1083 | 353.40 | 10:08:31 | 00080832074TRLO0 | XLON |
22/05/2026 | 1366 | 352.80 | 10:32:14 | 00080832633TRLO0 | XLON |
22/05/2026 | 986 | 352.80 | 10:32:14 | 00080832634TRLO0 | XLON |
22/05/2026 | 994 | 352.60 | 10:36:01 | 00080832686TRLO0 | XLON |
22/05/2026 | 978 | 353.00 | 10:37:05 | 00080832740TRLO0 | XLON |
22/05/2026 | 652 | 352.80 | 10:37:09 | 00080832746TRLO0 | XLON |
22/05/2026 | 952 | 353.80 | 10:39:18 | 00080832817TRLO0 | XLON |
22/05/2026 | 249 | 353.60 | 10:45:44 | 00080832904TRLO0 | XLON |
22/05/2026 | 248 | 353.60 | 10:45:44 | 00080832905TRLO0 | XLON |
22/05/2026 | 609 | 353.60 | 10:45:44 | 00080832906TRLO0 | XLON |
22/05/2026 | 225 | 353.40 | 10:45:44 | 00080832907TRLO0 | XLON |
22/05/2026 | 225 | 353.40 | 10:49:01 | 00080832993TRLO0 | XLON |
22/05/2026 | 37 | 354.20 | 10:57:38 | 00080833171TRLO0 | XLON |
22/05/2026 | 370 | 354.20 | 10:57:48 | 00080833174TRLO0 | XLON |
22/05/2026 | 506 | 354.20 | 11:04:06 | 00080833237TRLO0 | XLON |
22/05/2026 | 312 | 354.20 | 11:04:06 | 00080833238TRLO0 | XLON |
22/05/2026 | 711 | 354.20 | 11:04:06 | 00080833239TRLO0 | XLON |
22/05/2026 | 1078 | 354.20 | 11:16:02 | 00080833788TRLO0 | XLON |
22/05/2026 | 1073 | 355.20 | 11:41:40 | 00080834750TRLO0 | XLON |
22/05/2026 | 894 | 355.20 | 11:41:40 | 00080834751TRLO0 | XLON |
22/05/2026 | 153 | 354.80 | 11:55:05 | 00080835080TRLO0 | XLON |
22/05/2026 | 905 | 354.80 | 11:55:05 | 00080835081TRLO0 | XLON |
22/05/2026 | 987 | 354.60 | 12:12:13 | 00080835524TRLO0 | XLON |
22/05/2026 | 1015 | 355.60 | 12:28:50 | 00080835752TRLO0 | XLON |
22/05/2026 | 1022 | 355.20 | 12:46:17 | 00080836231TRLO0 | XLON |
22/05/2026 | 965 | 354.80 | 12:58:20 | 00080836444TRLO0 | XLON |
22/05/2026 | 1091 | 356.40 | 13:17:35 | 00080837344TRLO0 | XLON |
22/05/2026 | 1097 | 356.40 | 13:17:35 | 00080837345TRLO0 | XLON |
22/05/2026 | 1001 | 356.20 | 13:27:12 | 00080837550TRLO0 | XLON |
22/05/2026 | 1380 | 356.40 | 13:43:13 | 00080837755TRLO0 | XLON |
22/05/2026 | 1038 | 356.20 | 13:53:02 | 00080837858TRLO0 | XLON |
22/05/2026 | 942 | 355.80 | 14:00:47 | 00080838143TRLO0 | XLON |
22/05/2026 | 945 | 356.40 | 14:14:22 | 00080838685TRLO0 | XLON |
22/05/2026 | 1005 | 355.80 | 14:23:04 | 00080839025TRLO0 | XLON |
22/05/2026 | 1073 | 354.20 | 14:24:36 | 00080839090TRLO0 | XLON |
Related Shares:
Bytes Tech