9th Oct 2026 17:33
09 October 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): |
05-Oct-2026 | 290,555 | 252.2229 | 250.8000 | 254.2000 |
06-Oct-2026 | 300,000 | 249.7081 | 247.2000 | 253.2000 |
07-Oct-2026 | 297,278 | 249.1652 | 247.4000 | 251.8000 |
08-Oct-2026 | 291,123 | 251.4389 | 245.2000 | 253.4000 |
09-Oct-2026 | 275,414 | 254.5203 | 253.2000 | 255.2000 |
Following the above transactions, the Company will have 961,731,653 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 41,014,361.
The total number of voting rights in the Company, excluding treasury shares as at 09 October 2026 is 961,731,653. 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 12,563,896 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 | - | - |
BATE | 54,861 | 251.2621 |
CHIX | 1,303,428 | 251.0241 |
TRQX | 33,715 | 250.9123 |
XLON | 62,366 | 251.1048 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
05-Oct-2026 | 08:04:02 | 1,025 | 254.2000 | CHIX | 00348443698TRLO0 |
05-Oct-2026 | 08:04:02 | 1,088 | 254.2000 | CHIX | 00348443699TRLO0 |
05-Oct-2026 | 08:04:02 | 1,072 | 254.2000 | CHIX | 00348443700TRLO0 |
05-Oct-2026 | 08:04:02 | 1,129 | 254.2000 | XLON | 00348443701TRLO0 |
05-Oct-2026 | 08:15:05 | 547 | 253.4000 | CHIX | 00348446332TRLO0 |
05-Oct-2026 | 08:15:05 | 504 | 253.4000 | BATE | 00348446333TRLO0 |
05-Oct-2026 | 08:15:05 | 532 | 253.4000 | XLON | 00348446334TRLO0 |
05-Oct-2026 | 08:15:05 | 535 | 253.4000 | CHIX | 00348446335TRLO0 |
05-Oct-2026 | 08:15:05 | 2,277 | 253.4000 | CHIX | 00348446336TRLO0 |
05-Oct-2026 | 08:15:05 | 3,643 | 253.4000 | CHIX | 00348446338TRLO0 |
05-Oct-2026 | 08:18:32 | 746 | 252.4000 | CHIX | 00348446779TRLO0 |
05-Oct-2026 | 08:18:32 | 549 | 252.4000 | XLON | 00348446781TRLO0 |
05-Oct-2026 | 08:18:32 | 1,111 | 252.4000 | CHIX | 00348446782TRLO0 |
05-Oct-2026 | 08:18:32 | 512 | 252.4000 | BATE | 00348446783TRLO0 |
05-Oct-2026 | 08:18:32 | 553 | 252.4000 | CHIX | 00348446784TRLO0 |
05-Oct-2026 | 08:18:32 | 525 | 252.4000 | CHIX | 00348446786TRLO0 |
05-Oct-2026 | 08:23:35 | 537 | 252.0000 | CHIX | 00348447645TRLO0 |
05-Oct-2026 | 08:23:35 | 228 | 252.0000 | CHIX | 00348447646TRLO0 |
05-Oct-2026 | 08:23:35 | 273 | 252.0000 | CHIX | 00348447647TRLO0 |
05-Oct-2026 | 08:23:41 | 566 | 251.8000 | CHIX | 00348447667TRLO0 |
05-Oct-2026 | 08:23:41 | 523 | 251.8000 | CHIX | 00348447668TRLO0 |
05-Oct-2026 | 08:23:41 | 537 | 251.8000 | CHIX | 00348447669TRLO0 |
05-Oct-2026 | 08:30:33 | 395 | 251.4000 | CHIX | 00348448590TRLO0 |
05-Oct-2026 | 08:30:33 | 125 | 251.4000 | CHIX | 00348448591TRLO0 |
05-Oct-2026 | 08:30:33 | 507 | 251.4000 | CHIX | 00348448592TRLO0 |
05-Oct-2026 | 08:30:33 | 525 | 251.4000 | CHIX | 00348448593TRLO0 |
05-Oct-2026 | 08:53:38 | 533 | 252.0000 | CHIX | 00348451410TRLO0 |
05-Oct-2026 | 08:53:38 | 521 | 252.0000 | CHIX | 00348451411TRLO0 |
05-Oct-2026 | 08:53:38 | 515 | 252.0000 | CHIX | 00348451412TRLO0 |
05-Oct-2026 | 08:53:38 | 2,472 | 252.0000 | CHIX | 00348451413TRLO0 |
05-Oct-2026 | 08:53:38 | 2,409 | 252.0000 | CHIX | 00348451414TRLO0 |
05-Oct-2026 | 09:00:10 | 528 | 251.6000 | BATE | 00348452024TRLO0 |
05-Oct-2026 | 09:00:10 | 5,439 | 251.6000 | CHIX | 00348452025TRLO0 |
05-Oct-2026 | 09:00:10 | 528 | 251.6000 | TRQX | 00348452026TRLO0 |
05-Oct-2026 | 09:00:10 | 520 | 251.6000 | XLON | 00348452027TRLO0 |
05-Oct-2026 | 09:00:10 | 555 | 251.6000 | XLON | 00348452028TRLO0 |
05-Oct-2026 | 09:06:13 | 97 | 251.4000 | CHIX | 00348452686TRLO0 |
05-Oct-2026 | 09:15:40 | 100 | 252.6000 | CHIX | 00348453726TRLO0 |
05-Oct-2026 | 09:15:45 | 1,489 | 252.6000 | CHIX | 00348453731TRLO0 |
05-Oct-2026 | 09:26:43 | 1,397 | 252.4000 | CHIX | 00348454603TRLO0 |
05-Oct-2026 | 09:26:43 | 525 | 252.4000 | BATE | 00348454604TRLO0 |
05-Oct-2026 | 09:26:43 | 1,780 | 252.4000 | CHIX | 00348454605TRLO0 |
05-Oct-2026 | 09:26:43 | 1,558 | 252.4000 | CHIX | 00348454606TRLO0 |
05-Oct-2026 | 09:26:43 | 1,585 | 252.4000 | CHIX | 00348454607TRLO0 |
05-Oct-2026 | 09:28:48 | 2,238 | 252.8000 | CHIX | 00348454818TRLO0 |
05-Oct-2026 | 09:34:05 | 502 | 252.6000 | CHIX | 00348456242TRLO0 |
05-Oct-2026 | 09:34:05 | 1,613 | 252.6000 | CHIX | 00348456243TRLO0 |
05-Oct-2026 | 09:34:05 | 838 | 252.6000 | CHIX | 00348456244TRLO0 |
05-Oct-2026 | 09:36:46 | 2,543 | 252.4000 | CHIX | 00348457303TRLO0 |
05-Oct-2026 | 09:43:37 | 20 | 252.4000 | CHIX | 00348458026TRLO0 |
05-Oct-2026 | 09:43:37 | 581 | 252.4000 | CHIX | 00348458027TRLO0 |
05-Oct-2026 | 09:45:32 | 529 | 252.0000 | CHIX | 00348458196TRLO0 |
05-Oct-2026 | 10:05:46 | 4,280 | 252.2000 | CHIX | 00348459852TRLO0 |
05-Oct-2026 | 10:13:53 | 100 | 252.2000 | CHIX | 00348460480TRLO0 |
05-Oct-2026 | 10:15:15 | 1,669 | 252.2000 | CHIX | 00348460577TRLO0 |
05-Oct-2026 | 10:15:15 | 884 | 252.2000 | CHIX | 00348460578TRLO0 |
05-Oct-2026 | 10:22:32 | 496 | 252.0000 | CHIX | 00348461237TRLO0 |
05-Oct-2026 | 10:22:32 | 512 | 252.0000 | BATE | 00348461238TRLO0 |
05-Oct-2026 | 10:22:32 | 519 | 252.0000 | CHIX | 00348461239TRLO0 |
05-Oct-2026 | 10:22:32 | 529 | 252.0000 | CHIX | 00348461240TRLO0 |
05-Oct-2026 | 10:22:32 | 513 | 252.0000 | CHIX | 00348461241TRLO0 |
05-Oct-2026 | 10:34:47 | 2,214 | 252.0000 | CHIX | 00348462501TRLO0 |
05-Oct-2026 | 10:34:47 | 527 | 252.0000 | BATE | 00348462502TRLO0 |
05-Oct-2026 | 10:34:47 | 514 | 252.0000 | CHIX | 00348462503TRLO0 |
05-Oct-2026 | 10:34:47 | 511 | 252.0000 | CHIX | 00348462504TRLO0 |
05-Oct-2026 | 10:34:47 | 523 | 252.0000 | TRQX | 00348462505TRLO0 |
05-Oct-2026 | 10:41:04 | 548 | 251.8000 | BATE | 00348462892TRLO0 |
05-Oct-2026 | 10:41:04 | 1,705 | 251.8000 | CHIX | 00348462893TRLO0 |
05-Oct-2026 | 10:41:04 | 516 | 251.8000 | CHIX | 00348462894TRLO0 |
05-Oct-2026 | 10:41:04 | 542 | 251.8000 | TRQX | 00348462895TRLO0 |
05-Oct-2026 | 10:41:05 | 2,984 | 251.6000 | CHIX | 00348462896TRLO0 |
05-Oct-2026 | 11:17:40 | 508 | 251.4000 | BATE | 00348470024TRLO0 |
05-Oct-2026 | 11:17:40 | 523 | 251.4000 | CHIX | 00348470025TRLO0 |
05-Oct-2026 | 11:17:40 | 523 | 251.4000 | CHIX | 00348470026TRLO0 |
05-Oct-2026 | 11:17:40 | 1,019 | 251.4000 | CHIX | 00348470027TRLO0 |
05-Oct-2026 | 11:17:40 | 1,019 | 251.4000 | CHIX | 00348470028TRLO0 |
05-Oct-2026 | 11:26:00 | 527 | 251.4000 | CHIX | 00348471041TRLO0 |
05-Oct-2026 | 11:26:00 | 536 | 251.4000 | CHIX | 00348471042TRLO0 |
05-Oct-2026 | 11:26:00 | 523 | 251.4000 | CHIX | 00348471043TRLO0 |
05-Oct-2026 | 11:26:00 | 510 | 251.4000 | CHIX | 00348471044TRLO0 |
05-Oct-2026 | 11:26:02 | 4,190 | 251.2000 | CHIX | 00348471045TRLO0 |
05-Oct-2026 | 11:37:05 | 258 | 251.0000 | BATE | 00348472487TRLO0 |
05-Oct-2026 | 11:37:11 | 100 | 251.0000 | BATE | 00348472494TRLO0 |
05-Oct-2026 | 11:37:41 | 149 | 251.0000 | BATE | 00348472538TRLO0 |
05-Oct-2026 | 11:43:05 | 100 | 251.2000 | CHIX | 00348473564TRLO0 |
05-Oct-2026 | 11:54:35 | 100 | 251.4000 | BATE | 00348475190TRLO0 |
05-Oct-2026 | 12:02:30 | 2,167 | 251.6000 | CHIX | 00348476502TRLO0 |
05-Oct-2026 | 12:02:30 | 3,127 | 251.6000 | CHIX | 00348476503TRLO0 |
05-Oct-2026 | 12:02:30 | 1,558 | 251.6000 | CHIX | 00348476504TRLO0 |
05-Oct-2026 | 12:02:30 | 1,567 | 251.6000 | XLON | 00348476505TRLO0 |
05-Oct-2026 | 12:02:32 | 504 | 251.4000 | CHIX | 00348476518TRLO0 |
05-Oct-2026 | 12:03:18 | 100 | 251.2000 | CHIX | 00348476628TRLO0 |
05-Oct-2026 | 12:03:36 | 445 | 251.2000 | CHIX | 00348476653TRLO0 |
05-Oct-2026 | 12:28:14 | 1,056 | 252.0000 | CHIX | 00348480430TRLO0 |
05-Oct-2026 | 12:28:14 | 1,013 | 252.0000 | CHIX | 00348480431TRLO0 |
05-Oct-2026 | 12:36:14 | 39 | 252.0000 | BATE | 00348481715TRLO0 |
05-Oct-2026 | 13:24:02 | 11,286 | 252.2000 | CHIX | 00348488081TRLO0 |
05-Oct-2026 | 13:24:02 | 3,411 | 252.2000 | CHIX | 00348488082TRLO0 |
05-Oct-2026 | 13:24:02 | 3,009 | 252.2000 | XLON | 00348488083TRLO0 |
05-Oct-2026 | 13:30:13 | 878 | 252.2000 | CHIX | 00348488711TRLO0 |
05-Oct-2026 | 13:30:18 | 100 | 252.2000 | CHIX | 00348488718TRLO0 |
05-Oct-2026 | 13:30:18 | 1,516 | 252.2000 | CHIX | 00348488719TRLO0 |
05-Oct-2026 | 13:38:53 | 3 | 252.0000 | BATE | 00348489768TRLO0 |
05-Oct-2026 | 13:39:05 | 100 | 252.0000 | BATE | 00348489788TRLO0 |
05-Oct-2026 | 13:39:05 | 403 | 252.0000 | BATE | 00348489789TRLO0 |
05-Oct-2026 | 13:39:05 | 1,644 | 252.0000 | CHIX | 00348489790TRLO0 |
05-Oct-2026 | 13:39:05 | 1,034 | 252.0000 | CHIX | 00348489791TRLO0 |
05-Oct-2026 | 13:39:05 | 2,246 | 252.0000 | CHIX | 00348489792TRLO0 |
05-Oct-2026 | 13:39:05 | 515 | 252.0000 | TRQX | 00348489793TRLO0 |
05-Oct-2026 | 13:39:08 | 85 | 251.8000 | CHIX | 00348489802TRLO0 |
05-Oct-2026 | 13:40:17 | 659 | 251.8000 | CHIX | 00348489910TRLO0 |
05-Oct-2026 | 13:41:50 | 62 | 251.8000 | BATE | 00348490056TRLO0 |
05-Oct-2026 | 13:42:17 | 3,162 | 251.8000 | CHIX | 00348490124TRLO0 |
05-Oct-2026 | 13:42:17 | 439 | 251.8000 | BATE | 00348490125TRLO0 |
05-Oct-2026 | 13:42:17 | 164 | 251.8000 | TRQX | 00348490126TRLO0 |
05-Oct-2026 | 13:42:17 | 361 | 251.8000 | TRQX | 00348490127TRLO0 |
05-Oct-2026 | 13:42:50 | 530 | 251.6000 | CHIX | 00348490195TRLO0 |
05-Oct-2026 | 13:44:46 | 889 | 251.6000 | CHIX | 00348490456TRLO0 |
05-Oct-2026 | 13:47:54 | 711 | 251.6000 | CHIX | 00348490810TRLO0 |
05-Oct-2026 | 13:50:14 | 2,369 | 251.6000 | CHIX | 00348491112TRLO0 |
05-Oct-2026 | 13:59:11 | 164 | 251.6000 | CHIX | 00348492181TRLO0 |
05-Oct-2026 | 13:59:39 | 200 | 251.6000 | CHIX | 00348492282TRLO0 |
05-Oct-2026 | 14:01:05 | 522 | 251.8000 | CHIX | 00348492521TRLO0 |
05-Oct-2026 | 14:24:30 | 878 | 252.0000 | CHIX | 00348495442TRLO0 |
05-Oct-2026 | 14:24:30 | 1,162 | 252.0000 | CHIX | 00348495443TRLO0 |
05-Oct-2026 | 14:24:30 | 1,088 | 252.0000 | CHIX | 00348495444TRLO0 |
05-Oct-2026 | 14:24:30 | 1,075 | 252.0000 | CHIX | 00348495445TRLO0 |
05-Oct-2026 | 14:24:30 | 3,106 | 252.0000 | CHIX | 00348495446TRLO0 |
05-Oct-2026 | 14:25:27 | 6,386 | 251.8000 | CHIX | 00348495645TRLO0 |
05-Oct-2026 | 14:25:27 | 186 | 251.8000 | BATE | 00348495646TRLO0 |
05-Oct-2026 | 14:25:27 | 357 | 251.8000 | BATE | 00348495647TRLO0 |
05-Oct-2026 | 14:30:51 | 200 | 251.6000 | CHIX | 00348496842TRLO0 |
05-Oct-2026 | 14:35:31 | 1 | 251.6000 | CHIX | 00348498644TRLO0 |
05-Oct-2026 | 14:36:36 | 348 | 251.6000 | CHIX | 00348498954TRLO0 |
05-Oct-2026 | 14:36:36 | 553 | 251.6000 | CHIX | 00348498955TRLO0 |
05-Oct-2026 | 14:36:36 | 551 | 251.6000 | CHIX | 00348498956TRLO0 |
05-Oct-2026 | 14:36:36 | 537 | 251.6000 | CHIX | 00348498957TRLO0 |
05-Oct-2026 | 14:36:36 | 551 | 251.6000 | CHIX | 00348498958TRLO0 |
05-Oct-2026 | 14:36:54 | 100 | 251.4000 | BATE | 00348499021TRLO0 |
05-Oct-2026 | 14:41:48 | 100 | 251.6000 | CHIX | 00348500705TRLO0 |
05-Oct-2026 | 14:44:11 | 6,008 | 251.6000 | CHIX | 00348501574TRLO0 |
05-Oct-2026 | 14:44:11 | 1,102 | 251.6000 | BATE | 00348501575TRLO0 |
05-Oct-2026 | 14:44:11 | 2,521 | 251.6000 | CHIX | 00348501576TRLO0 |
05-Oct-2026 | 14:44:11 | 1,878 | 251.6000 | CHIX | 00348501577TRLO0 |
05-Oct-2026 | 14:44:11 | 12,000 | 251.6000 | CHIX | 00348501578TRLO0 |
05-Oct-2026 | 14:44:11 | 819 | 251.6000 | CHIX | 00348501579TRLO0 |
05-Oct-2026 | 14:44:11 | 1,153 | 251.6000 | XLON | 00348501580TRLO0 |
05-Oct-2026 | 14:44:51 | 1,207 | 251.0000 | CHIX | 00348501801TRLO0 |
05-Oct-2026 | 14:46:25 | 262 | 251.0000 | CHIX | 00348502562TRLO0 |
05-Oct-2026 | 14:46:25 | 272 | 251.0000 | CHIX | 00348502563TRLO0 |
05-Oct-2026 | 14:47:06 | 274 | 251.0000 | CHIX | 00348502792TRLO0 |
05-Oct-2026 | 14:47:06 | 587 | 251.0000 | CHIX | 00348502793TRLO0 |
05-Oct-2026 | 14:47:06 | 520 | 251.0000 | CHIX | 00348502794TRLO0 |
05-Oct-2026 | 14:47:06 | 250 | 251.0000 | CHIX | 00348502795TRLO0 |
05-Oct-2026 | 14:48:55 | 320 | 251.0000 | CHIX | 00348503473TRLO0 |
05-Oct-2026 | 14:48:55 | 474 | 251.0000 | CHIX | 00348503474TRLO0 |
05-Oct-2026 | 14:50:27 | 75 | 251.0000 | CHIX | 00348504029TRLO0 |
05-Oct-2026 | 14:50:27 | 747 | 251.0000 | CHIX | 00348504030TRLO0 |
05-Oct-2026 | 14:50:27 | 76 | 251.0000 | BATE | 00348504031TRLO0 |
05-Oct-2026 | 14:53:41 | 589 | 251.0000 | CHIX | 00348505121TRLO0 |
05-Oct-2026 | 14:53:41 | 843 | 251.0000 | CHIX | 00348505122TRLO0 |
05-Oct-2026 | 14:53:41 | 178 | 251.0000 | CHIX | 00348505123TRLO0 |
05-Oct-2026 | 14:53:41 | 1,800 | 251.0000 | CHIX | 00348505124TRLO0 |
05-Oct-2026 | 14:53:41 | 541 | 251.0000 | CHIX | 00348505125TRLO0 |
05-Oct-2026 | 14:53:41 | 454 | 251.0000 | BATE | 00348505126TRLO0 |
05-Oct-2026 | 14:54:42 | 2,958 | 250.8000 | CHIX | 00348505426TRLO0 |
05-Oct-2026 | 14:54:42 | 505 | 250.8000 | BATE | 00348505427TRLO0 |
05-Oct-2026 | 14:54:42 | 539 | 250.8000 | TRQX | 00348505428TRLO0 |
05-Oct-2026 | 15:08:57 | 4,207 | 252.2000 | CHIX | 00348511086TRLO0 |
05-Oct-2026 | 15:08:59 | 3,737 | 252.2000 | CHIX | 00348511096TRLO0 |
05-Oct-2026 | 15:09:21 | 2,004 | 252.2000 | CHIX | 00348511243TRLO0 |
05-Oct-2026 | 15:13:06 | 1,689 | 252.6000 | CHIX | 00348512607TRLO0 |
05-Oct-2026 | 15:22:01 | 2,567 | 252.8000 | CHIX | 00348515550TRLO0 |
05-Oct-2026 | 15:27:36 | 22 | 252.8000 | CHIX | 00348517581TRLO0 |
05-Oct-2026 | 15:30:30 | 47 | 253.0000 | CHIX | 00348518440TRLO0 |
05-Oct-2026 | 15:33:24 | 46 | 253.0000 | CHIX | 00348519273TRLO0 |
05-Oct-2026 | 15:33:57 | 1,072 | 253.0000 | BATE | 00348519415TRLO0 |
05-Oct-2026 | 15:34:55 | 1,034 | 253.0000 | BATE | 00348519631TRLO0 |
05-Oct-2026 | 15:34:55 | 5,223 | 253.0000 | CHIX | 00348519632TRLO0 |
05-Oct-2026 | 15:34:55 | 5,366 | 253.0000 | CHIX | 00348519633TRLO0 |
05-Oct-2026 | 15:34:55 | 3,838 | 253.0000 | CHIX | 00348519634TRLO0 |
05-Oct-2026 | 15:34:55 | 1,128 | 253.0000 | CHIX | 00348519635TRLO0 |
05-Oct-2026 | 15:34:55 | 3,925 | 253.0000 | XLON | 00348519636TRLO0 |
05-Oct-2026 | 15:34:55 | 3,169 | 253.0000 | CHIX | 00348519637TRLO0 |
05-Oct-2026 | 15:34:58 | 2,416 | 252.8000 | CHIX | 00348519651TRLO0 |
05-Oct-2026 | 15:36:00 | 522 | 252.8000 | CHIX | 00348519917TRLO0 |
05-Oct-2026 | 15:36:00 | 522 | 252.8000 | CHIX | 00348519918TRLO0 |
05-Oct-2026 | 15:42:05 | 46 | 252.8000 | CHIX | 00348521854TRLO0 |
05-Oct-2026 | 15:42:25 | 449 | 252.8000 | CHIX | 00348521975TRLO0 |
05-Oct-2026 | 15:42:25 | 544 | 252.8000 | CHIX | 00348521977TRLO0 |
05-Oct-2026 | 15:42:25 | 301 | 252.8000 | CHIX | 00348521978TRLO0 |
05-Oct-2026 | 15:44:52 | 1,267 | 253.0000 | CHIX | 00348522573TRLO0 |
05-Oct-2026 | 15:49:36 | 561 | 253.2000 | CHIX | 00348524233TRLO0 |
05-Oct-2026 | 15:49:36 | 535 | 253.2000 | CHIX | 00348524234TRLO0 |
05-Oct-2026 | 15:50:45 | 46 | 253.2000 | CHIX | 00348524775TRLO0 |
05-Oct-2026 | 15:52:44 | 1,045 | 253.2000 | CHIX | 00348525815TRLO0 |
05-Oct-2026 | 15:52:44 | 1,284 | 253.2000 | CHIX | 00348525816TRLO0 |
05-Oct-2026 | 15:52:44 | 975 | 253.2000 | CHIX | 00348525817TRLO0 |
05-Oct-2026 | 15:52:44 | 4,809 | 253.2000 | CHIX | 00348525818TRLO0 |
05-Oct-2026 | 15:52:44 | 1,614 | 253.2000 | XLON | 00348525819TRLO0 |
05-Oct-2026 | 15:53:51 | 529 | 252.8000 | BATE | 00348526281TRLO0 |
05-Oct-2026 | 15:56:58 | 511 | 252.8000 | BATE | 00348527501TRLO0 |
05-Oct-2026 | 15:56:58 | 3,279 | 252.8000 | CHIX | 00348527502TRLO0 |
05-Oct-2026 | 15:56:58 | 582 | 252.8000 | CHIX | 00348527503TRLO0 |
05-Oct-2026 | 15:56:58 | 522 | 252.8000 | CHIX | 00348527504TRLO0 |
05-Oct-2026 | 15:56:58 | 529 | 252.8000 | TRQX | 00348527505TRLO0 |
05-Oct-2026 | 15:57:00 | 2,114 | 252.8000 | CHIX | 00348527514TRLO0 |
05-Oct-2026 | 15:57:11 | 133 | 252.8000 | CHIX | 00348527553TRLO0 |
05-Oct-2026 | 15:57:33 | 339 | 252.8000 | CHIX | 00348527664TRLO0 |
05-Oct-2026 | 15:57:42 | 35 | 252.8000 | CHIX | 00348527715TRLO0 |
05-Oct-2026 | 16:03:00 | 90 | 252.6000 | BATE | 00348530566TRLO0 |
05-Oct-2026 | 16:03:00 | 353 | 252.6000 | BATE | 00348530567TRLO0 |
05-Oct-2026 | 16:03:00 | 70 | 252.6000 | BATE | 00348530568TRLO0 |
05-Oct-2026 | 16:03:00 | 523 | 252.6000 | CHIX | 00348530569TRLO0 |
05-Oct-2026 | 16:03:00 | 530 | 252.6000 | CHIX | 00348530570TRLO0 |
05-Oct-2026 | 16:03:00 | 554 | 252.6000 | CHIX | 00348530571TRLO0 |
05-Oct-2026 | 16:03:00 | 513 | 252.6000 | CHIX | 00348530573TRLO0 |
05-Oct-2026 | 16:13:15 | 756 | 252.6000 | BATE | 00348534799TRLO0 |
05-Oct-2026 | 16:13:18 | 317 | 252.6000 | BATE | 00348534813TRLO0 |
05-Oct-2026 | 16:13:18 | 10,295 | 252.6000 | CHIX | 00348534814TRLO0 |
05-Oct-2026 | 16:13:18 | 1,059 | 252.6000 | TRQX | 00348534815TRLO0 |
05-Oct-2026 | 16:17:02 | 12,795 | 252.6000 | CHIX | 00348536063TRLO0 |
05-Oct-2026 | 16:21:27 | 4,614 | 252.4000 | CHIX | 00348537800TRLO0 |
05-Oct-2026 | 16:21:27 | 6,130 | 252.4000 | CHIX | 00348537801TRLO0 |
05-Oct-2026 | 16:26:48 | 100 | 252.6000 | CHIX | 00348540511TRLO0 |
05-Oct-2026 | 16:26:48 | 454 | 252.6000 | CHIX | 00348540512TRLO0 |
06-Oct-2026 | 08:15:54 | 1 | 252.8000 | BATE | 00348609367TRLO0 |
06-Oct-2026 | 08:17:50 | 5,637 | 252.8000 | CHIX | 00348609618TRLO0 |
06-Oct-2026 | 08:17:50 | 4,562 | 252.8000 | CHIX | 00348609620TRLO0 |
06-Oct-2026 | 08:17:50 | 1,569 | 252.8000 | CHIX | 00348609619TRLO0 |
06-Oct-2026 | 08:17:50 | 1,280 | 252.8000 | BATE | 00348609617TRLO0 |
06-Oct-2026 | 08:17:50 | 1,056 | 252.8000 | TRQX | 00348609621TRLO0 |
06-Oct-2026 | 08:22:25 | 548 | 253.2000 | CHIX | 00348610182TRLO0 |
06-Oct-2026 | 08:22:25 | 529 | 253.2000 | CHIX | 00348610183TRLO0 |
06-Oct-2026 | 08:22:25 | 514 | 253.2000 | CHIX | 00348610181TRLO0 |
06-Oct-2026 | 08:23:09 | 2,348 | 253.0000 | CHIX | 00348610287TRLO0 |
06-Oct-2026 | 08:23:09 | 547 | 253.0000 | CHIX | 00348610286TRLO0 |
06-Oct-2026 | 08:29:06 | 1 | 252.8000 | CHIX | 00348611052TRLO0 |
06-Oct-2026 | 08:30:00 | 530 | 252.8000 | BATE | 00348611192TRLO0 |
06-Oct-2026 | 08:30:00 | 366 | 252.8000 | CHIX | 00348611193TRLO0 |
06-Oct-2026 | 08:41:05 | 1 | 253.0000 | CHIX | 00348613306TRLO0 |
06-Oct-2026 | 08:46:39 | 3,416 | 253.0000 | CHIX | 00348613957TRLO0 |
06-Oct-2026 | 08:46:39 | 1,054 | 253.0000 | CHIX | 00348613956TRLO0 |
06-Oct-2026 | 08:46:39 | 1,027 | 253.0000 | CHIX | 00348613955TRLO0 |
06-Oct-2026 | 08:46:39 | 568 | 253.0000 | CHIX | 00348613954TRLO0 |
06-Oct-2026 | 08:46:39 | 504 | 253.0000 | CHIX | 00348613953TRLO0 |
06-Oct-2026 | 08:47:27 | 3,543 | 252.6000 | CHIX | 00348614047TRLO0 |
06-Oct-2026 | 08:47:27 | 123 | 252.6000 | CHIX | 00348614048TRLO0 |
06-Oct-2026 | 09:01:02 | 356 | 252.4000 | BATE | 00348616662TRLO0 |
06-Oct-2026 | 09:01:06 | 540 | 252.4000 | XLON | 00348616674TRLO0 |
06-Oct-2026 | 09:01:16 | 3,960 | 252.4000 | CHIX | 00348616693TRLO0 |
06-Oct-2026 | 09:01:16 | 547 | 252.4000 | TRQX | 00348616694TRLO0 |
06-Oct-2026 | 09:01:16 | 160 | 252.4000 | BATE | 00348616692TRLO0 |
06-Oct-2026 | 09:04:43 | 4,628 | 252.2000 | CHIX | 00348617015TRLO0 |
06-Oct-2026 | 09:06:07 | 983 | 251.8000 | CHIX | 00348617172TRLO0 |
06-Oct-2026 | 09:06:07 | 276 | 251.8000 | CHIX | 00348617171TRLO0 |
06-Oct-2026 | 09:11:05 | 1 | 251.8000 | CHIX | 00348617843TRLO0 |
06-Oct-2026 | 09:11:10 | 508 | 251.8000 | CHIX | 00348617875TRLO0 |
06-Oct-2026 | 09:15:10 | 582 | 251.6000 | CHIX | 00348618490TRLO0 |
06-Oct-2026 | 09:21:03 | 520 | 251.4000 | CHIX | 00348619441TRLO0 |
06-Oct-2026 | 09:21:03 | 510 | 251.4000 | CHIX | 00348619440TRLO0 |
06-Oct-2026 | 09:41:51 | 1,812 | 252.2000 | CHIX | 00348622853TRLO0 |
06-Oct-2026 | 09:45:03 | 1,602 | 252.0000 | CHIX | 00348623761TRLO0 |
06-Oct-2026 | 09:45:03 | 1,016 | 252.0000 | CHIX | 00348623764TRLO0 |
06-Oct-2026 | 09:45:03 | 395 | 252.0000 | CHIX | 00348623763TRLO0 |
06-Oct-2026 | 09:45:03 | 150 | 252.0000 | CHIX | 00348623762TRLO0 |
06-Oct-2026 | 09:49:35 | 1,571 | 251.8000 | CHIX | 00348624820TRLO0 |
06-Oct-2026 | 09:49:35 | 1,549 | 251.8000 | CHIX | 00348624822TRLO0 |
06-Oct-2026 | 09:49:35 | 560 | 251.8000 | BATE | 00348624821TRLO0 |
06-Oct-2026 | 09:49:35 | 534 | 251.8000 | XLON | 00348624818TRLO0 |
06-Oct-2026 | 09:49:35 | 517 | 251.8000 | XLON | 00348624819TRLO0 |
06-Oct-2026 | 10:02:15 | 531 | 253.0000 | CHIX | 00348626567TRLO0 |
06-Oct-2026 | 10:02:15 | 514 | 253.0000 | CHIX | 00348626569TRLO0 |
06-Oct-2026 | 10:02:15 | 513 | 253.0000 | CHIX | 00348626568TRLO0 |
06-Oct-2026 | 10:02:15 | 503 | 253.0000 | CHIX | 00348626570TRLO0 |
06-Oct-2026 | 10:02:15 | 494 | 253.0000 | CHIX | 00348626566TRLO0 |
06-Oct-2026 | 10:08:58 | 6 | 252.8000 | BATE | 00348627630TRLO0 |
06-Oct-2026 | 10:09:46 | 1,602 | 252.8000 | CHIX | 00348627824TRLO0 |
06-Oct-2026 | 10:09:46 | 536 | 252.8000 | CHIX | 00348627825TRLO0 |
06-Oct-2026 | 10:09:46 | 515 | 252.8000 | CHIX | 00348627826TRLO0 |
06-Oct-2026 | 10:09:46 | 513 | 252.8000 | BATE | 00348627823TRLO0 |
06-Oct-2026 | 10:09:46 | 498 | 252.8000 | TRQX | 00348627827TRLO0 |
06-Oct-2026 | 10:09:48 | 565 | 252.6000 | CHIX | 00348627837TRLO0 |
06-Oct-2026 | 10:11:15 | 1 | 252.4000 | CHIX | 00348628044TRLO0 |
06-Oct-2026 | 10:11:25 | 1 | 252.4000 | CHIX | 00348628077TRLO0 |
06-Oct-2026 | 10:11:28 | 263 | 252.4000 | CHIX | 00348628081TRLO0 |
06-Oct-2026 | 10:11:28 | 130 | 252.4000 | CHIX | 00348628082TRLO0 |
06-Oct-2026 | 10:11:28 | 75 | 252.4000 | CHIX | 00348628083TRLO0 |
06-Oct-2026 | 10:11:28 | 4 | 252.4000 | CHIX | 00348628084TRLO0 |
06-Oct-2026 | 10:11:28 | 1 | 252.4000 | CHIX | 00348628085TRLO0 |
06-Oct-2026 | 10:11:45 | 1 | 252.4000 | CHIX | 00348628141TRLO0 |
06-Oct-2026 | 10:12:31 | 44 | 252.4000 | CHIX | 00348628439TRLO0 |
06-Oct-2026 | 10:12:31 | 1 | 252.4000 | CHIX | 00348628437TRLO0 |
06-Oct-2026 | 10:12:56 | 431 | 252.4000 | CHIX | 00348628494TRLO0 |
06-Oct-2026 | 10:23:10 | 889 | 252.6000 | CHIX | 00348629751TRLO0 |
06-Oct-2026 | 10:23:10 | 511 | 252.6000 | CHIX | 00348629748TRLO0 |
06-Oct-2026 | 10:23:10 | 135 | 252.6000 | CHIX | 00348629752TRLO0 |
06-Oct-2026 | 10:31:47 | 522 | 252.4000 | CHIX | 00348630886TRLO0 |
06-Oct-2026 | 10:31:47 | 513 | 252.4000 | CHIX | 00348630885TRLO0 |
06-Oct-2026 | 10:31:47 | 508 | 252.4000 | CHIX | 00348630888TRLO0 |
06-Oct-2026 | 10:31:47 | 507 | 252.4000 | CHIX | 00348630887TRLO0 |
06-Oct-2026 | 10:31:47 | 162 | 252.4000 | CHIX | 00348630884TRLO0 |
06-Oct-2026 | 10:38:53 | 534 | 252.2000 | CHIX | 00348632252TRLO0 |
06-Oct-2026 | 10:38:53 | 520 | 252.2000 | CHIX | 00348632251TRLO0 |
06-Oct-2026 | 10:39:38 | 2,051 | 252.0000 | CHIX | 00348632393TRLO0 |
06-Oct-2026 | 10:39:38 | 542 | 252.0000 | CHIX | 00348632394TRLO0 |
06-Oct-2026 | 10:43:59 | 2 | 252.2000 | CHIX | 00348633016TRLO0 |
06-Oct-2026 | 10:48:10 | 513 | 252.2000 | CHIX | 00348633765TRLO0 |
06-Oct-2026 | 10:48:10 | 511 | 252.2000 | CHIX | 00348633767TRLO0 |
06-Oct-2026 | 10:48:10 | 502 | 252.2000 | CHIX | 00348633766TRLO0 |
06-Oct-2026 | 10:55:08 | 2,219 | 252.0000 | CHIX | 00348634929TRLO0 |
06-Oct-2026 | 10:55:08 | 503 | 252.0000 | TRQX | 00348634931TRLO0 |
06-Oct-2026 | 10:55:08 | 387 | 252.0000 | CHIX | 00348634930TRLO0 |
06-Oct-2026 | 10:58:59 | 3,525 | 251.8000 | CHIX | 00348635512TRLO0 |
06-Oct-2026 | 11:00:59 | 363 | 251.8000 | CHIX | 00348635889TRLO0 |
06-Oct-2026 | 11:00:59 | 225 | 251.8000 | CHIX | 00348635888TRLO0 |
06-Oct-2026 | 11:04:02 | 230 | 251.4000 | CHIX | 00348636284TRLO0 |
06-Oct-2026 | 11:06:00 | 346 | 251.4000 | CHIX | 00348636496TRLO0 |
06-Oct-2026 | 11:10:10 | 538 | 251.2000 | CHIX | 00348637021TRLO0 |
06-Oct-2026 | 11:13:39 | 572 | 251.0000 | CHIX | 00348637518TRLO0 |
06-Oct-2026 | 11:21:12 | 702 | 250.6000 | CHIX | 00348638465TRLO0 |
06-Oct-2026 | 11:21:12 | 529 | 250.6000 | CHIX | 00348638466TRLO0 |
06-Oct-2026 | 11:21:12 | 256 | 250.6000 | CHIX | 00348638468TRLO0 |
06-Oct-2026 | 11:21:12 | 248 | 250.6000 | CHIX | 00348638467TRLO0 |
06-Oct-2026 | 11:21:12 | 15 | 250.6000 | CHIX | 00348638464TRLO0 |
06-Oct-2026 | 11:22:34 | 544 | 250.4000 | CHIX | 00348638619TRLO0 |
06-Oct-2026 | 11:31:16 | 100 | 250.2000 | CHIX | 00348639604TRLO0 |
06-Oct-2026 | 11:31:43 | 87 | 250.2000 | CHIX | 00348639669TRLO0 |
06-Oct-2026 | 11:33:10 | 555 | 250.2000 | CHIX | 00348639832TRLO0 |
06-Oct-2026 | 11:33:10 | 525 | 250.2000 | CHIX | 00348639833TRLO0 |
06-Oct-2026 | 11:33:10 | 523 | 250.2000 | CHIX | 00348639834TRLO0 |
06-Oct-2026 | 11:33:10 | 499 | 250.2000 | CHIX | 00348639835TRLO0 |
06-Oct-2026 | 11:33:10 | 492 | 250.2000 | XLON | 00348639836TRLO0 |
06-Oct-2026 | 11:33:10 | 101 | 250.2000 | CHIX | 00348639831TRLO0 |
06-Oct-2026 | 11:38:06 | 591 | 250.0000 | CHIX | 00348640416TRLO0 |
06-Oct-2026 | 11:38:06 | 191 | 250.0000 | CHIX | 00348640417TRLO0 |
06-Oct-2026 | 11:38:19 | 537 | 250.0000 | CHIX | 00348640436TRLO0 |
06-Oct-2026 | 11:38:19 | 352 | 250.0000 | CHIX | 00348640435TRLO0 |
06-Oct-2026 | 11:42:00 | 1,047 | 249.8000 | CHIX | 00348640872TRLO0 |
06-Oct-2026 | 11:49:38 | 178 | 249.4000 | BATE | 00348641962TRLO0 |
06-Oct-2026 | 11:51:56 | 155 | 249.4000 | BATE | 00348642158TRLO0 |
06-Oct-2026 | 11:52:00 | 1,173 | 249.4000 | CHIX | 00348642162TRLO0 |
06-Oct-2026 | 11:52:06 | 516 | 249.4000 | CHIX | 00348642183TRLO0 |
06-Oct-2026 | 11:52:06 | 506 | 249.4000 | XLON | 00348642184TRLO0 |
06-Oct-2026 | 11:52:06 | 174 | 249.4000 | BATE | 00348642182TRLO0 |
06-Oct-2026 | 11:56:25 | 1,317 | 249.2000 | CHIX | 00348642646TRLO0 |
06-Oct-2026 | 12:04:06 | 1,204 | 249.4000 | CHIX | 00348643544TRLO0 |
06-Oct-2026 | 12:04:06 | 524 | 249.4000 | CHIX | 00348643545TRLO0 |
06-Oct-2026 | 12:04:32 | 1,818 | 249.4000 | CHIX | 00348643651TRLO0 |
06-Oct-2026 | 12:12:26 | 536 | 249.0000 | CHIX | 00348644574TRLO0 |
06-Oct-2026 | 12:32:00 | 1,235 | 249.0000 | CHIX | 00348646952TRLO0 |
06-Oct-2026 | 12:32:00 | 548 | 249.0000 | CHIX | 00348646949TRLO0 |
06-Oct-2026 | 12:32:00 | 519 | 249.0000 | CHIX | 00348646948TRLO0 |
06-Oct-2026 | 12:32:00 | 517 | 249.0000 | CHIX | 00348646950TRLO0 |
06-Oct-2026 | 12:32:00 | 501 | 249.0000 | CHIX | 00348646951TRLO0 |
06-Oct-2026 | 12:41:08 | 1,072 | 249.2000 | CHIX | 00348648129TRLO0 |
06-Oct-2026 | 12:41:08 | 510 | 249.2000 | CHIX | 00348648128TRLO0 |
06-Oct-2026 | 12:53:09 | 2,842 | 249.0000 | CHIX | 00348649685TRLO0 |
06-Oct-2026 | 12:53:09 | 667 | 249.0000 | CHIX | 00348649683TRLO0 |
06-Oct-2026 | 12:53:09 | 530 | 249.0000 | CHIX | 00348649684TRLO0 |
06-Oct-2026 | 12:53:09 | 516 | 249.0000 | CHIX | 00348649682TRLO0 |
06-Oct-2026 | 12:53:09 | 419 | 249.0000 | BATE | 00348649681TRLO0 |
06-Oct-2026 | 12:53:09 | 93 | 249.0000 | BATE | 00348649680TRLO0 |
06-Oct-2026 | 13:03:30 | 1,042 | 249.0000 | CHIX | 00348651008TRLO0 |
06-Oct-2026 | 13:03:30 | 1,029 | 249.0000 | CHIX | 00348651010TRLO0 |
06-Oct-2026 | 13:03:30 | 521 | 249.0000 | CHIX | 00348651006TRLO0 |
06-Oct-2026 | 13:03:30 | 509 | 249.0000 | CHIX | 00348651003TRLO0 |
06-Oct-2026 | 13:07:30 | 1,922 | 248.8000 | CHIX | 00348651439TRLO0 |
06-Oct-2026 | 13:07:30 | 522 | 248.8000 | BATE | 00348651440TRLO0 |
06-Oct-2026 | 13:07:30 | 522 | 248.8000 | CHIX | 00348651441TRLO0 |
06-Oct-2026 | 13:07:30 | 516 | 248.8000 | TRQX | 00348651442TRLO0 |
06-Oct-2026 | 13:20:03 | 3,785 | 248.8000 | CHIX | 00348653038TRLO0 |
06-Oct-2026 | 13:20:25 | 534 | 248.8000 | CHIX | 00348653083TRLO0 |
06-Oct-2026 | 13:20:27 | 18 | 248.8000 | TRQX | 00348653086TRLO0 |
06-Oct-2026 | 13:22:28 | 515 | 248.8000 | CHIX | 00348653372TRLO0 |
06-Oct-2026 | 13:22:28 | 486 | 248.8000 | TRQX | 00348653373TRLO0 |
06-Oct-2026 | 13:23:30 | 819 | 248.4000 | CHIX | 00348653498TRLO0 |
06-Oct-2026 | 13:24:21 | 405 | 248.4000 | CHIX | 00348653583TRLO0 |
06-Oct-2026 | 13:25:55 | 48 | 248.2000 | CHIX | 00348653835TRLO0 |
06-Oct-2026 | 13:26:40 | 511 | 248.2000 | CHIX | 00348653991TRLO0 |
06-Oct-2026 | 13:29:09 | 579 | 248.0000 | CHIX | 00348654278TRLO0 |
06-Oct-2026 | 13:33:00 | 528 | 248.2000 | CHIX | 00348654790TRLO0 |
06-Oct-2026 | 13:33:00 | 492 | 248.2000 | CHIX | 00348654789TRLO0 |
06-Oct-2026 | 13:45:16 | 1,295 | 248.0000 | CHIX | 00348656994TRLO0 |
06-Oct-2026 | 13:45:16 | 1,102 | 248.0000 | CHIX | 00348656996TRLO0 |
06-Oct-2026 | 13:45:16 | 1,070 | 248.0000 | CHIX | 00348656997TRLO0 |
06-Oct-2026 | 13:45:16 | 524 | 248.0000 | CHIX | 00348656995TRLO0 |
06-Oct-2026 | 13:45:16 | 501 | 248.0000 | BATE | 00348656999TRLO0 |
06-Oct-2026 | 13:45:16 | 10 | 248.0000 | BATE | 00348656998TRLO0 |
06-Oct-2026 | 13:48:32 | 2,600 | 247.6000 | CHIX | 00348657555TRLO0 |
06-Oct-2026 | 13:54:47 | 1,088 | 247.8000 | CHIX | 00348658716TRLO0 |
06-Oct-2026 | 13:54:47 | 1,019 | 247.8000 | CHIX | 00348658717TRLO0 |
06-Oct-2026 | 13:54:47 | 522 | 247.8000 | CHIX | 00348658714TRLO0 |
06-Oct-2026 | 13:54:47 | 511 | 247.8000 | CHIX | 00348658715TRLO0 |
06-Oct-2026 | 14:05:09 | 200 | 247.8000 | CHIX | 00348660718TRLO0 |
06-Oct-2026 | 14:05:30 | 3,083 | 247.8000 | CHIX | 00348660758TRLO0 |
06-Oct-2026 | 14:21:16 | 100 | 247.8000 | TRQX | 00348663230TRLO0 |
06-Oct-2026 | 14:26:02 | 100 | 247.8000 | BATE | 00348663934TRLO0 |
06-Oct-2026 | 14:30:04 | 2,688 | 247.8000 | CHIX | 00348664943TRLO0 |
06-Oct-2026 | 14:30:04 | 1,044 | 247.8000 | CHIX | 00348664944TRLO0 |
06-Oct-2026 | 14:30:04 | 1,029 | 247.8000 | CHIX | 00348664945TRLO0 |
06-Oct-2026 | 14:30:04 | 999 | 247.8000 | BATE | 00348664942TRLO0 |
06-Oct-2026 | 14:30:04 | 935 | 247.8000 | TRQX | 00348664946TRLO0 |
06-Oct-2026 | 14:32:47 | 887 | 248.2000 | CHIX | 00348665904TRLO0 |
06-Oct-2026 | 14:35:49 | 9,815 | 248.8000 | CHIX | 00348666800TRLO0 |
06-Oct-2026 | 14:35:49 | 3,203 | 248.8000 | CHIX | 00348666801TRLO0 |
06-Oct-2026 | 14:38:57 | 2,383 | 248.6000 | CHIX | 00348667626TRLO0 |
06-Oct-2026 | 14:38:57 | 2,279 | 248.6000 | CHIX | 00348667624TRLO0 |
06-Oct-2026 | 14:38:57 | 2,277 | 248.6000 | CHIX | 00348667625TRLO0 |
06-Oct-2026 | 14:38:57 | 1,304 | 248.6000 | CHIX | 00348667622TRLO0 |
06-Oct-2026 | 14:38:57 | 502 | 248.6000 | XLON | 00348667627TRLO0 |
06-Oct-2026 | 14:38:57 | 346 | 248.6000 | CHIX | 00348667623TRLO0 |
06-Oct-2026 | 14:45:19 | 200 | 248.4000 | CHIX | 00348669227TRLO0 |
06-Oct-2026 | 14:53:05 | 257 | 248.8000 | TRQX | 00348671844TRLO0 |
06-Oct-2026 | 14:53:05 | 257 | 248.8000 | TRQX | 00348671845TRLO0 |
06-Oct-2026 | 15:01:22 | 7,116 | 248.8000 | CHIX | 00348675045TRLO0 |
06-Oct-2026 | 15:01:22 | 5,238 | 248.8000 | CHIX | 00348675041TRLO0 |
06-Oct-2026 | 15:01:22 | 4,812 | 248.8000 | CHIX | 00348675047TRLO0 |
06-Oct-2026 | 15:01:22 | 1,630 | 248.8000 | CHIX | 00348675043TRLO0 |
06-Oct-2026 | 15:01:22 | 1,613 | 248.8000 | CHIX | 00348675042TRLO0 |
06-Oct-2026 | 15:01:22 | 942 | 248.8000 | TRQX | 00348675048TRLO0 |
06-Oct-2026 | 15:01:22 | 134 | 248.8000 | TRQX | 00348675046TRLO0 |
06-Oct-2026 | 15:01:22 | 68 | 248.8000 | CHIX | 00348675044TRLO0 |
06-Oct-2026 | 15:10:58 | 11,753 | 248.8000 | CHIX | 00348678353TRLO0 |
06-Oct-2026 | 15:10:58 | 1,117 | 248.8000 | XLON | 00348678355TRLO0 |
06-Oct-2026 | 15:10:58 | 1,097 | 248.8000 | XLON | 00348678354TRLO0 |
06-Oct-2026 | 15:10:58 | 1,047 | 248.8000 | BATE | 00348678352TRLO0 |
06-Oct-2026 | 15:10:58 | 1,018 | 248.8000 | BATE | 00348678351TRLO0 |
06-Oct-2026 | 15:15:19 | 3,014 | 248.6000 | CHIX | 00348679667TRLO0 |
06-Oct-2026 | 15:15:19 | 573 | 248.6000 | BATE | 00348679668TRLO0 |
06-Oct-2026 | 15:15:19 | 513 | 248.6000 | CHIX | 00348679669TRLO0 |
06-Oct-2026 | 15:15:19 | 510 | 248.6000 | CHIX | 00348679670TRLO0 |
06-Oct-2026 | 15:15:19 | 509 | 248.6000 | TRQX | 00348679671TRLO0 |
06-Oct-2026 | 15:16:27 | 2,164 | 248.4000 | CHIX | 00348680030TRLO0 |
06-Oct-2026 | 15:16:27 | 527 | 248.4000 | XLON | 00348680032TRLO0 |
06-Oct-2026 | 15:16:27 | 495 | 248.4000 | BATE | 00348680031TRLO0 |
06-Oct-2026 | 15:18:43 | 3,238 | 248.2000 | CHIX | 00348680756TRLO0 |
06-Oct-2026 | 15:19:34 | 2,196 | 248.0000 | CHIX | 00348680987TRLO0 |
06-Oct-2026 | 15:19:34 | 100 | 248.0000 | CHIX | 00348680986TRLO0 |
06-Oct-2026 | 15:21:03 | 64 | 247.8000 | CHIX | 00348681408TRLO0 |
06-Oct-2026 | 15:21:21 | 445 | 247.8000 | CHIX | 00348681528TRLO0 |
06-Oct-2026 | 15:22:52 | 426 | 247.4000 | CHIX | 00348681960TRLO0 |
06-Oct-2026 | 15:23:24 | 21 | 247.4000 | CHIX | 00348682110TRLO0 |
06-Oct-2026 | 15:23:56 | 37 | 247.4000 | CHIX | 00348682243TRLO0 |
06-Oct-2026 | 15:24:11 | 508 | 247.4000 | CHIX | 00348682305TRLO0 |
06-Oct-2026 | 15:24:11 | 496 | 247.4000 | CHIX | 00348682304TRLO0 |
06-Oct-2026 | 15:24:11 | 27 | 247.4000 | CHIX | 00348682303TRLO0 |
06-Oct-2026 | 15:25:22 | 556 | 247.2000 | CHIX | 00348682802TRLO0 |
06-Oct-2026 | 15:27:13 | 590 | 247.2000 | CHIX | 00348683471TRLO0 |
06-Oct-2026 | 15:27:13 | 547 | 247.2000 | CHIX | 00348683475TRLO0 |
06-Oct-2026 | 15:27:13 | 515 | 247.2000 | CHIX | 00348683474TRLO0 |
06-Oct-2026 | 15:27:13 | 307 | 247.2000 | CHIX | 00348683473TRLO0 |
06-Oct-2026 | 15:27:13 | 260 | 247.2000 | CHIX | 00348683472TRLO0 |
06-Oct-2026 | 15:27:47 | 134 | 247.2000 | CHIX | 00348683694TRLO0 |
06-Oct-2026 | 15:28:23 | 548 | 247.2000 | CHIX | 00348683819TRLO0 |
06-Oct-2026 | 15:28:23 | 397 | 247.2000 | CHIX | 00348683818TRLO0 |
06-Oct-2026 | 15:44:21 | 7,427 | 248.2000 | CHIX | 00348689384TRLO0 |
06-Oct-2026 | 15:44:21 | 2,080 | 248.2000 | CHIX | 00348689381TRLO0 |
06-Oct-2026 | 15:44:21 | 1,914 | 248.2000 | CHIX | 00348689383TRLO0 |
06-Oct-2026 | 15:44:21 | 1,557 | 248.2000 | CHIX | 00348689380TRLO0 |
06-Oct-2026 | 15:44:21 | 1,031 | 248.2000 | CHIX | 00348689379TRLO0 |
06-Oct-2026 | 15:44:21 | 205 | 248.2000 | CHIX | 00348689382TRLO0 |
06-Oct-2026 | 15:49:51 | 697 | 248.4000 | CHIX | 00348691495TRLO0 |
06-Oct-2026 | 15:49:51 | 366 | 248.4000 | CHIX | 00348691494TRLO0 |
06-Oct-2026 | 15:49:51 | 200 | 248.4000 | CHIX | 00348691493TRLO0 |
06-Oct-2026 | 15:57:15 | 200 | 248.6000 | CHIX | 00348694020TRLO0 |
06-Oct-2026 | 16:03:28 | 5,932 | 249.0000 | CHIX | 00348696660TRLO0 |
06-Oct-2026 | 16:03:28 | 1,916 | 249.0000 | CHIX | 00348696659TRLO0 |
06-Oct-2026 | 16:03:28 | 1,826 | 249.0000 | XLON | 00348696661TRLO0 |
06-Oct-2026 | 16:08:07 | 10,653 | 248.8000 | CHIX | 00348698237TRLO0 |
06-Oct-2026 | 16:08:07 | 1,404 | 248.8000 | CHIX | 00348698234TRLO0 |
06-Oct-2026 | 16:08:07 | 1,076 | 248.8000 | CHIX | 00348698233TRLO0 |
06-Oct-2026 | 16:08:07 | 547 | 248.8000 | CHIX | 00348698236TRLO0 |
06-Oct-2026 | 16:08:07 | 530 | 248.8000 | CHIX | 00348698235TRLO0 |
06-Oct-2026 | 16:10:46 | 2,484 | 248.8000 | CHIX | 00348699074TRLO0 |
06-Oct-2026 | 16:10:46 | 1,456 | 248.8000 | CHIX | 00348699072TRLO0 |
06-Oct-2026 | 16:10:46 | 694 | 248.8000 | CHIX | 00348699073TRLO0 |
06-Oct-2026 | 16:10:46 | 541 | 248.8000 | BATE | 00348699070TRLO0 |
06-Oct-2026 | 16:10:46 | 529 | 248.8000 | XLON | 00348699076TRLO0 |
06-Oct-2026 | 16:10:46 | 528 | 248.8000 | BATE | 00348699071TRLO0 |
06-Oct-2026 | 16:10:46 | 516 | 248.8000 | TRQX | 00348699075TRLO0 |
06-Oct-2026 | 16:22:22 | 12,443 | 249.4000 | CHIX | 00348704028TRLO0 |
06-Oct-2026 | 16:22:22 | 939 | 249.4000 | CHIX | 00348704027TRLO0 |
06-Oct-2026 | 16:22:22 | 109 | 249.4000 | CHIX | 00348704026TRLO0 |
06-Oct-2026 | 16:24:17 | 14,371 | 249.2000 | CHIX | 00348705073TRLO0 |
06-Oct-2026 | 16:25:48 | 1,026 | 249.2000 | CHIX | 00348705938TRLO0 |
06-Oct-2026 | 16:27:22 | 3,531 | 249.2000 | CHIX | 00348706844TRLO0 |
07-Oct-2026 | 08:31:14 | 12,000 | 249.8000 | CHIX | 00348750456TRLO0 |
07-Oct-2026 | 08:31:14 | 2,298 | 249.8000 | CHIX | 00348750457TRLO0 |
07-Oct-2026 | 08:31:14 | 1,872 | 249.8000 | BATE | 00348750455TRLO0 |
07-Oct-2026 | 08:31:14 | 1,542 | 249.8000 | TRQX | 00348750458TRLO0 |
07-Oct-2026 | 08:31:14 | 258 | 249.8000 | XLON | 00348750453TRLO0 |
07-Oct-2026 | 08:31:14 | 243 | 249.8000 | XLON | 00348750454TRLO0 |
07-Oct-2026 | 08:31:17 | 4,952 | 249.8000 | CHIX | 00348750460TRLO0 |
07-Oct-2026 | 08:32:02 | 549 | 249.6000 | CHIX | 00348750532TRLO0 |
07-Oct-2026 | 08:34:11 | 590 | 249.8000 | CHIX | 00348750682TRLO0 |
07-Oct-2026 | 08:40:36 | 100 | 249.8000 | TRQX | 00348750984TRLO0 |
07-Oct-2026 | 08:41:13 | 378 | 249.8000 | BATE | 00348751014TRLO0 |
07-Oct-2026 | 08:56:12 | 504 | 250.2000 | CHIX | 00348752137TRLO0 |
07-Oct-2026 | 08:56:12 | 188 | 250.2000 | CHIX | 00348752138TRLO0 |
07-Oct-2026 | 09:13:30 | 3,933 | 251.6000 | CHIX | 00348753366TRLO0 |
07-Oct-2026 | 09:30:16 | 4,197 | 251.8000 | CHIX | 00348755260TRLO0 |
07-Oct-2026 | 09:30:16 | 4,069 | 251.8000 | CHIX | 00348755258TRLO0 |
07-Oct-2026 | 09:30:16 | 2,464 | 251.8000 | CHIX | 00348755256TRLO0 |
07-Oct-2026 | 09:30:16 | 2,002 | 251.8000 | XLON | 00348755259TRLO0 |
07-Oct-2026 | 09:30:16 | 1,529 | 251.8000 | CHIX | 00348755257TRLO0 |
07-Oct-2026 | 09:30:16 | 1,273 | 251.8000 | CHIX | 00348755255TRLO0 |
07-Oct-2026 | 09:30:16 | 279 | 251.8000 | XLON | 00348755261TRLO0 |
07-Oct-2026 | 09:36:38 | 835 | 251.8000 | CHIX | 00348756619TRLO0 |
07-Oct-2026 | 09:36:38 | 543 | 251.8000 | CHIX | 00348756621TRLO0 |
07-Oct-2026 | 09:36:38 | 528 | 251.8000 | CHIX | 00348756618TRLO0 |
07-Oct-2026 | 09:36:38 | 505 | 251.8000 | CHIX | 00348756620TRLO0 |
07-Oct-2026 | 09:43:37 | 533 | 251.6000 | CHIX | 00348757195TRLO0 |
07-Oct-2026 | 09:43:37 | 528 | 251.6000 | CHIX | 00348757192TRLO0 |
07-Oct-2026 | 09:43:37 | 516 | 251.6000 | CHIX | 00348757194TRLO0 |
07-Oct-2026 | 09:43:37 | 505 | 251.6000 | CHIX | 00348757193TRLO0 |
07-Oct-2026 | 09:43:37 | 503 | 251.6000 | CHIX | 00348757196TRLO0 |
07-Oct-2026 | 09:58:35 | 859 | 251.6000 | CHIX | 00348758429TRLO0 |
07-Oct-2026 | 10:06:35 | 1,465 | 251.4000 | CHIX | 00348759226TRLO0 |
07-Oct-2026 | 10:06:35 | 1,054 | 251.4000 | CHIX | 00348759227TRLO0 |
07-Oct-2026 | 10:06:35 | 1,036 | 251.4000 | CHIX | 00348759228TRLO0 |
07-Oct-2026 | 10:06:35 | 1,026 | 251.4000 | CHIX | 00348759229TRLO0 |
07-Oct-2026 | 10:06:35 | 534 | 251.4000 | TRQX | 00348759230TRLO0 |
07-Oct-2026 | 10:08:45 | 2,398 | 251.2000 | CHIX | 00348759400TRLO0 |
07-Oct-2026 | 10:08:45 | 492 | 251.2000 | XLON | 00348759401TRLO0 |
07-Oct-2026 | 10:12:45 | 3,105 | 251.0000 | CHIX | 00348759734TRLO0 |
07-Oct-2026 | 10:12:45 | 1,519 | 250.8000 | CHIX | 00348759735TRLO0 |
07-Oct-2026 | 10:32:08 | 507 | 250.0000 | BATE | 00348761019TRLO0 |
07-Oct-2026 | 10:32:08 | 499 | 250.0000 | CHIX | 00348761022TRLO0 |
07-Oct-2026 | 10:32:08 | 497 | 250.0000 | CHIX | 00348761020TRLO0 |
07-Oct-2026 | 10:32:08 | 493 | 250.0000 | CHIX | 00348761018TRLO0 |
07-Oct-2026 | 10:32:08 | 491 | 250.0000 | TRQX | 00348761021TRLO0 |
07-Oct-2026 | 10:41:37 | 545 | 249.6000 | CHIX | 00348761773TRLO0 |
07-Oct-2026 | 10:41:37 | 525 | 249.6000 | CHIX | 00348761777TRLO0 |
07-Oct-2026 | 10:41:37 | 509 | 249.6000 | CHIX | 00348761776TRLO0 |
07-Oct-2026 | 10:41:37 | 500 | 249.6000 | CHIX | 00348761778TRLO0 |
07-Oct-2026 | 10:41:37 | 460 | 249.6000 | CHIX | 00348761774TRLO0 |
07-Oct-2026 | 10:41:37 | 38 | 249.6000 | CHIX | 00348761775TRLO0 |
07-Oct-2026 | 10:42:23 | 657 | 249.2000 | CHIX | 00348761831TRLO0 |
07-Oct-2026 | 10:53:20 | 860 | 249.4000 | CHIX | 00348762566TRLO0 |
07-Oct-2026 | 10:53:20 | 517 | 249.4000 | CHIX | 00348762568TRLO0 |
07-Oct-2026 | 10:53:20 | 514 | 249.4000 | CHIX | 00348762569TRLO0 |
07-Oct-2026 | 10:53:20 | 509 | 249.4000 | CHIX | 00348762570TRLO0 |
07-Oct-2026 | 10:53:20 | 504 | 249.4000 | CHIX | 00348762567TRLO0 |
07-Oct-2026 | 11:05:34 | 497 | 249.6000 | CHIX | 00348763382TRLO0 |
07-Oct-2026 | 11:19:33 | 3,306 | 249.6000 | CHIX | 00348764590TRLO0 |
07-Oct-2026 | 11:20:17 | 793 | 249.6000 | CHIX | 00348764630TRLO0 |
07-Oct-2026 | 11:20:17 | 200 | 249.6000 | CHIX | 00348764631TRLO0 |
07-Oct-2026 | 11:21:15 | 1,315 | 249.6000 | CHIX | 00348764698TRLO0 |
07-Oct-2026 | 11:30:01 | 1,189 | 249.8000 | CHIX | 00348765286TRLO0 |
07-Oct-2026 | 11:30:01 | 515 | 249.8000 | CHIX | 00348765285TRLO0 |
07-Oct-2026 | 11:30:01 | 320 | 249.8000 | CHIX | 00348765284TRLO0 |
07-Oct-2026 | 11:30:01 | 222 | 249.8000 | CHIX | 00348765283TRLO0 |
07-Oct-2026 | 11:30:02 | 583 | 249.6000 | CHIX | 00348765289TRLO0 |
07-Oct-2026 | 11:43:59 | 2,486 | 249.8000 | CHIX | 00348766179TRLO0 |
07-Oct-2026 | 11:43:59 | 1,026 | 249.8000 | CHIX | 00348766178TRLO0 |
07-Oct-2026 | 11:43:59 | 1,009 | 249.8000 | CHIX | 00348766177TRLO0 |
07-Oct-2026 | 11:43:59 | 526 | 249.8000 | CHIX | 00348766176TRLO0 |
07-Oct-2026 | 11:44:05 | 500 | 249.6000 | CHIX | 00348766186TRLO0 |
07-Oct-2026 | 11:48:52 | 838 | 249.4000 | CHIX | 00348766496TRLO0 |
07-Oct-2026 | 11:48:52 | 539 | 249.4000 | CHIX | 00348766497TRLO0 |
07-Oct-2026 | 12:08:40 | 267 | 249.4000 | CHIX | 00348768261TRLO0 |
07-Oct-2026 | 12:09:16 | 113 | 249.4000 | CHIX | 00348768291TRLO0 |
07-Oct-2026 | 12:09:26 | 1,070 | 249.4000 | CHIX | 00348768306TRLO0 |
07-Oct-2026 | 12:09:26 | 1,070 | 249.4000 | CHIX | 00348768307TRLO0 |
07-Oct-2026 | 12:09:26 | 1,042 | 249.4000 | CHIX | 00348768305TRLO0 |
07-Oct-2026 | 12:09:26 | 152 | 249.4000 | CHIX | 00348768304TRLO0 |
07-Oct-2026 | 12:25:41 | 996 | 249.6000 | CHIX | 00348769497TRLO0 |
07-Oct-2026 | 12:25:41 | 528 | 249.6000 | CHIX | 00348769496TRLO0 |
07-Oct-2026 | 12:32:19 | 2,659 | 249.4000 | CHIX | 00348770280TRLO0 |
07-Oct-2026 | 12:32:19 | 2,127 | 249.4000 | CHIX | 00348770283TRLO0 |
07-Oct-2026 | 12:32:19 | 666 | 249.4000 | TRQX | 00348770284TRLO0 |
07-Oct-2026 | 12:32:19 | 500 | 249.4000 | BATE | 00348770281TRLO0 |
07-Oct-2026 | 12:32:19 | 500 | 249.4000 | CHIX | 00348770282TRLO0 |
07-Oct-2026 | 13:21:11 | 7,151 | 249.6000 | CHIX | 00348775148TRLO0 |
07-Oct-2026 | 13:21:11 | 1,094 | 249.6000 | CHIX | 00348775146TRLO0 |
07-Oct-2026 | 13:21:11 | 1,035 | 249.6000 | CHIX | 00348775147TRLO0 |
07-Oct-2026 | 13:21:11 | 672 | 249.6000 | XLON | 00348775143TRLO0 |
07-Oct-2026 | 13:21:11 | 499 | 249.6000 | CHIX | 00348775145TRLO0 |
07-Oct-2026 | 13:21:11 | 357 | 249.6000 | XLON | 00348775144TRLO0 |
07-Oct-2026 | 13:25:47 | 1,783 | 249.8000 | CHIX | 00348775759TRLO0 |
07-Oct-2026 | 13:40:06 | 1,527 | 250.2000 | XLON | 00348777642TRLO0 |
07-Oct-2026 | 13:40:19 | 4,825 | 250.2000 | CHIX | 00348777673TRLO0 |
07-Oct-2026 | 13:40:19 | 3,865 | 250.2000 | CHIX | 00348777674TRLO0 |
07-Oct-2026 | 13:40:19 | 1,052 | 250.2000 | CHIX | 00348777671TRLO0 |
07-Oct-2026 | 13:40:19 | 426 | 250.2000 | TRQX | 00348777670TRLO0 |
07-Oct-2026 | 13:40:19 | 416 | 250.2000 | CHIX | 00348777668TRLO0 |
07-Oct-2026 | 13:40:19 | 90 | 250.2000 | CHIX | 00348777669TRLO0 |
07-Oct-2026 | 13:40:19 | 90 | 250.2000 | TRQX | 00348777672TRLO0 |
07-Oct-2026 | 14:04:36 | 5,040 | 250.2000 | CHIX | 00348780073TRLO0 |
07-Oct-2026 | 14:04:36 | 1,541 | 250.2000 | CHIX | 00348780074TRLO0 |
07-Oct-2026 | 14:07:31 | 1,759 | 250.0000 | CHIX | 00348780313TRLO0 |
07-Oct-2026 | 14:07:31 | 1,064 | 250.0000 | CHIX | 00348780315TRLO0 |
07-Oct-2026 | 14:07:31 | 1,040 | 250.0000 | CHIX | 00348780316TRLO0 |
07-Oct-2026 | 14:07:31 | 525 | 250.0000 | BATE | 00348780314TRLO0 |
07-Oct-2026 | 14:07:31 | 506 | 250.0000 | CHIX | 00348780317TRLO0 |
07-Oct-2026 | 14:19:14 | 2 | 249.6000 | BATE | 00348781684TRLO0 |
07-Oct-2026 | 14:24:12 | 577 | 249.6000 | CHIX | 00348782394TRLO0 |
07-Oct-2026 | 14:24:12 | 537 | 249.6000 | CHIX | 00348782395TRLO0 |
07-Oct-2026 | 14:24:12 | 512 | 249.6000 | BATE | 00348782393TRLO0 |
07-Oct-2026 | 14:24:12 | 506 | 249.6000 | CHIX | 00348782396TRLO0 |
07-Oct-2026 | 14:24:12 | 502 | 249.6000 | CHIX | 00348782397TRLO0 |
07-Oct-2026 | 14:29:35 | 5 | 249.6000 | CHIX | 00348783150TRLO0 |
07-Oct-2026 | 14:30:04 | 5,855 | 249.6000 | CHIX | 00348783666TRLO0 |
07-Oct-2026 | 14:30:04 | 543 | 249.6000 | CHIX | 00348783662TRLO0 |
07-Oct-2026 | 14:30:04 | 521 | 249.6000 | CHIX | 00348783663TRLO0 |
07-Oct-2026 | 14:30:04 | 510 | 249.6000 | CHIX | 00348783665TRLO0 |
07-Oct-2026 | 14:30:04 | 507 | 249.6000 | CHIX | 00348783664TRLO0 |
07-Oct-2026 | 14:34:41 | 1,854 | 249.4000 | CHIX | 00348786045TRLO0 |
07-Oct-2026 | 14:34:41 | 577 | 249.4000 | BATE | 00348786046TRLO0 |
07-Oct-2026 | 14:34:41 | 551 | 249.4000 | CHIX | 00348786047TRLO0 |
07-Oct-2026 | 14:34:41 | 533 | 249.4000 | CHIX | 00348786048TRLO0 |
07-Oct-2026 | 14:34:41 | 533 | 249.4000 | CHIX | 00348786049TRLO0 |
07-Oct-2026 | 14:35:32 | 5,695 | 249.2000 | CHIX | 00348786394TRLO0 |
07-Oct-2026 | 14:35:32 | 4,049 | 249.2000 | CHIX | 00348786390TRLO0 |
07-Oct-2026 | 14:35:32 | 577 | 249.2000 | TRQX | 00348786395TRLO0 |
07-Oct-2026 | 14:35:32 | 560 | 249.2000 | XLON | 00348786389TRLO0 |
07-Oct-2026 | 14:35:32 | 380 | 249.2000 | CHIX | 00348786392TRLO0 |
07-Oct-2026 | 14:35:32 | 314 | 249.2000 | BATE | 00348786393TRLO0 |
07-Oct-2026 | 14:35:32 | 208 | 249.2000 | BATE | 00348786391TRLO0 |
07-Oct-2026 | 14:36:33 | 596 | 249.0000 | CHIX | 00348786791TRLO0 |
07-Oct-2026 | 14:36:33 | 575 | 249.0000 | CHIX | 00348786792TRLO0 |
07-Oct-2026 | 14:37:04 | 1,546 | 248.8000 | CHIX | 00348787031TRLO0 |
07-Oct-2026 | 14:44:44 | 5,405 | 248.8000 | CHIX | 00348790054TRLO0 |
07-Oct-2026 | 14:44:44 | 1,625 | 248.8000 | CHIX | 00348790053TRLO0 |
07-Oct-2026 | 14:44:44 | 1,091 | 248.8000 | CHIX | 00348790052TRLO0 |
07-Oct-2026 | 14:44:44 | 1,082 | 248.8000 | CHIX | 00348790051TRLO0 |
07-Oct-2026 | 14:44:44 | 522 | 248.8000 | CHIX | 00348790050TRLO0 |
07-Oct-2026 | 14:49:30 | 2,162 | 248.6000 | CHIX | 00348791808TRLO0 |
07-Oct-2026 | 14:49:30 | 1,122 | 248.6000 | CHIX | 00348791810TRLO0 |
07-Oct-2026 | 14:49:30 | 1,065 | 248.6000 | CHIX | 00348791809TRLO0 |
07-Oct-2026 | 14:49:30 | 1 | 248.6000 | CHIX | 00348791807TRLO0 |
07-Oct-2026 | 14:49:51 | 1 | 248.4000 | CHIX | 00348791909TRLO0 |
07-Oct-2026 | 14:49:53 | 1,161 | 248.4000 | CHIX | 00348791915TRLO0 |
07-Oct-2026 | 14:49:53 | 566 | 248.4000 | CHIX | 00348791914TRLO0 |
07-Oct-2026 | 14:49:55 | 569 | 248.4000 | CHIX | 00348791922TRLO0 |
07-Oct-2026 | 14:52:19 | 578 | 248.2000 | CHIX | 00348792779TRLO0 |
07-Oct-2026 | 14:52:19 | 570 | 248.2000 | CHIX | 00348792776TRLO0 |
07-Oct-2026 | 14:52:19 | 541 | 248.2000 | CHIX | 00348792778TRLO0 |
07-Oct-2026 | 14:52:19 | 524 | 248.2000 | CHIX | 00348792777TRLO0 |
07-Oct-2026 | 14:57:19 | 2,490 | 248.0000 | CHIX | 00348794510TRLO0 |
07-Oct-2026 | 14:57:19 | 541 | 248.0000 | TRQX | 00348794512TRLO0 |
07-Oct-2026 | 14:57:19 | 525 | 248.0000 | XLON | 00348794513TRLO0 |
07-Oct-2026 | 14:57:19 | 512 | 248.0000 | BATE | 00348794511TRLO0 |
07-Oct-2026 | 14:57:19 | 507 | 248.0000 | XLON | 00348794514TRLO0 |
07-Oct-2026 | 15:13:59 | 7,841 | 248.0000 | CHIX | 00348800129TRLO0 |
07-Oct-2026 | 15:13:59 | 7,641 | 248.0000 | CHIX | 00348800127TRLO0 |
07-Oct-2026 | 15:13:59 | 1,137 | 248.0000 | TRQX | 00348800132TRLO0 |
07-Oct-2026 | 15:13:59 | 1,030 | 248.0000 | CHIX | 00348800128TRLO0 |
07-Oct-2026 | 15:13:59 | 1,013 | 248.0000 | XLON | 00348800131TRLO0 |
07-Oct-2026 | 15:13:59 | 224 | 248.0000 | CHIX | 00348800130TRLO0 |
07-Oct-2026 | 15:14:03 | 543 | 248.0000 | CHIX | 00348800165TRLO0 |
07-Oct-2026 | 15:14:11 | 554 | 248.0000 | CHIX | 00348800213TRLO0 |
07-Oct-2026 | 15:22:25 | 1,155 | 248.0000 | CHIX | 00348803514TRLO0 |
07-Oct-2026 | 15:22:25 | 1,089 | 248.0000 | CHIX | 00348803515TRLO0 |
07-Oct-2026 | 15:22:25 | 1,080 | 248.0000 | CHIX | 00348803517TRLO0 |
07-Oct-2026 | 15:22:25 | 1,037 | 248.0000 | CHIX | 00348803516TRLO0 |
07-Oct-2026 | 15:22:25 | 522 | 248.0000 | CHIX | 00348803518TRLO0 |
07-Oct-2026 | 15:22:25 | 517 | 248.0000 | CHIX | 00348803519TRLO0 |
07-Oct-2026 | 15:25:39 | 1,270 | 247.6000 | CHIX | 00348805005TRLO0 |
07-Oct-2026 | 15:28:27 | 19 | 247.6000 | BATE | 00348805877TRLO0 |
07-Oct-2026 | 15:30:20 | 557 | 247.6000 | CHIX | 00348806749TRLO0 |
07-Oct-2026 | 15:30:20 | 522 | 247.6000 | CHIX | 00348806748TRLO0 |
07-Oct-2026 | 15:30:20 | 61 | 247.6000 | CHIX | 00348806750TRLO0 |
07-Oct-2026 | 15:35:29 | 4,698 | 247.6000 | CHIX | 00348808801TRLO0 |
07-Oct-2026 | 15:35:29 | 3,779 | 247.6000 | CHIX | 00348808800TRLO0 |
07-Oct-2026 | 15:35:29 | 1,379 | 247.6000 | CHIX | 00348808796TRLO0 |
07-Oct-2026 | 15:35:29 | 931 | 247.6000 | CHIX | 00348808797TRLO0 |
07-Oct-2026 | 15:35:29 | 604 | 247.6000 | CHIX | 00348808799TRLO0 |
07-Oct-2026 | 15:35:29 | 560 | 247.6000 | TRQX | 00348808802TRLO0 |
07-Oct-2026 | 15:35:29 | 524 | 247.6000 | BATE | 00348808798TRLO0 |
07-Oct-2026 | 15:36:27 | 539 | 247.4000 | CHIX | 00348809125TRLO0 |
07-Oct-2026 | 15:38:18 | 268 | 247.4000 | CHIX | 00348809813TRLO0 |
07-Oct-2026 | 15:38:18 | 27 | 247.4000 | CHIX | 00348809812TRLO0 |
07-Oct-2026 | 15:40:06 | 544 | 247.4000 | CHIX | 00348810334TRLO0 |
07-Oct-2026 | 15:40:06 | 496 | 247.4000 | CHIX | 00348810335TRLO0 |
07-Oct-2026 | 15:40:06 | 250 | 247.4000 | CHIX | 00348810333TRLO0 |
07-Oct-2026 | 15:40:06 | 223 | 247.4000 | CHIX | 00348810336TRLO0 |
07-Oct-2026 | 15:41:58 | 831 | 247.4000 | CHIX | 00348810912TRLO0 |
07-Oct-2026 | 15:41:58 | 305 | 247.4000 | CHIX | 00348810911TRLO0 |
07-Oct-2026 | 15:44:10 | 621 | 247.4000 | CHIX | 00348811615TRLO0 |
07-Oct-2026 | 15:44:10 | 288 | 247.4000 | CHIX | 00348811616TRLO0 |
07-Oct-2026 | 15:44:38 | 2,152 | 247.4000 | CHIX | 00348811745TRLO0 |
07-Oct-2026 | 15:44:38 | 700 | 247.4000 | TRQX | 00348811747TRLO0 |
07-Oct-2026 | 15:44:38 | 571 | 247.4000 | CHIX | 00348811744TRLO0 |
07-Oct-2026 | 15:44:38 | 528 | 247.4000 | BATE | 00348811743TRLO0 |
07-Oct-2026 | 15:44:38 | 217 | 247.4000 | CHIX | 00348811742TRLO0 |
07-Oct-2026 | 15:44:38 | 50 | 247.4000 | TRQX | 00348811746TRLO0 |
07-Oct-2026 | 16:03:49 | 6,730 | 248.2000 | CHIX | 00348818492TRLO0 |
07-Oct-2026 | 16:03:49 | 5,884 | 248.2000 | CHIX | 00348818486TRLO0 |
07-Oct-2026 | 16:03:49 | 3,282 | 248.2000 | CHIX | 00348818491TRLO0 |
07-Oct-2026 | 16:03:49 | 3,245 | 248.2000 | CHIX | 00348818488TRLO0 |
07-Oct-2026 | 16:03:49 | 2,684 | 248.2000 | CHIX | 00348818487TRLO0 |
07-Oct-2026 | 16:12:31 | 7,989 | 248.2000 | CHIX | 00348821234TRLO0 |
07-Oct-2026 | 16:12:31 | 1,100 | 248.2000 | XLON | 00348821236TRLO0 |
07-Oct-2026 | 16:12:31 | 1,082 | 248.2000 | BATE | 00348821235TRLO0 |
07-Oct-2026 | 16:12:31 | 1,073 | 248.2000 | XLON | 00348821237TRLO0 |
07-Oct-2026 | 16:12:32 | 581 | 248.0000 | CHIX | 00348821238TRLO0 |
07-Oct-2026 | 16:13:37 | 551 | 247.8000 | CHIX | 00348822111TRLO0 |
07-Oct-2026 | 16:13:42 | 541 | 247.8000 | CHIX | 00348822147TRLO0 |
07-Oct-2026 | 16:13:42 | 493 | 247.6000 | CHIX | 00348822148TRLO0 |
07-Oct-2026 | 16:13:47 | 595 | 247.6000 | CHIX | 00348822210TRLO0 |
07-Oct-2026 | 16:17:45 | 552 | 247.4000 | CHIX | 00348824189TRLO0 |
07-Oct-2026 | 16:17:45 | 552 | 247.4000 | XLON | 00348824192TRLO0 |
07-Oct-2026 | 16:17:45 | 551 | 247.4000 | CHIX | 00348824191TRLO0 |
07-Oct-2026 | 16:17:45 | 537 | 247.4000 | TRQX | 00348824193TRLO0 |
07-Oct-2026 | 16:17:45 | 499 | 247.4000 | CHIX | 00348824190TRLO0 |
07-Oct-2026 | 16:22:13 | 1,098 | 247.4000 | BATE | 00348826572TRLO0 |
07-Oct-2026 | 16:26:13 | 9,532 | 247.6000 | CHIX | 00348829382TRLO0 |
07-Oct-2026 | 16:26:13 | 4,766 | 247.6000 | CHIX | 00348829383TRLO0 |
07-Oct-2026 | 16:26:13 | 3,376 | 247.6000 | CHIX | 00348829385TRLO0 |
07-Oct-2026 | 16:26:13 | 2,563 | 247.6000 | CHIX | 00348829387TRLO0 |
08-Oct-2026 | 08:00:09 | 216 | 245.2000 | CHIX | 00348876043TRLO0 |
08-Oct-2026 | 08:08:13 | 525 | 247.0000 | CHIX | 00348877059TRLO0 |
08-Oct-2026 | 08:11:22 | 557 | 248.2000 | CHIX | 00348877349TRLO0 |
08-Oct-2026 | 08:11:22 | 1,066 | 248.2000 | CHIX | 00348877350TRLO0 |
08-Oct-2026 | 08:11:22 | 3,487 | 248.0000 | CHIX | 00348877351TRLO0 |
08-Oct-2026 | 08:11:22 | 3,991 | 248.0000 | CHIX | 00348877352TRLO0 |
08-Oct-2026 | 08:23:59 | 2,806 | 249.4000 | CHIX | 00348879103TRLO0 |
08-Oct-2026 | 08:23:59 | 1,598 | 249.4000 | CHIX | 00348879104TRLO0 |
08-Oct-2026 | 08:23:59 | 1,557 | 249.4000 | CHIX | 00348879105TRLO0 |
08-Oct-2026 | 08:23:59 | 1,601 | 249.4000 | CHIX | 00348879106TRLO0 |
08-Oct-2026 | 08:23:59 | 2,234 | 249.4000 | CHIX | 00348879107TRLO0 |
08-Oct-2026 | 08:35:21 | 584 | 249.0000 | CHIX | 00348880601TRLO0 |
08-Oct-2026 | 08:35:21 | 527 | 249.0000 | BATE | 00348880602TRLO0 |
08-Oct-2026 | 08:35:21 | 541 | 249.0000 | CHIX | 00348880603TRLO0 |
08-Oct-2026 | 08:35:21 | 537 | 249.0000 | CHIX | 00348880604TRLO0 |
08-Oct-2026 | 08:35:21 | 528 | 249.0000 | TRQX | 00348880605TRLO0 |
08-Oct-2026 | 08:38:20 | 541 | 249.2000 | CHIX | 00348880894TRLO0 |
08-Oct-2026 | 08:40:07 | 106 | 249.0000 | CHIX | 00348881097TRLO0 |
08-Oct-2026 | 08:40:07 | 311 | 249.0000 | CHIX | 00348881098TRLO0 |
08-Oct-2026 | 08:40:07 | 147 | 249.0000 | CHIX | 00348881099TRLO0 |
08-Oct-2026 | 08:40:07 | 781 | 249.0000 | CHIX | 00348881100TRLO0 |
08-Oct-2026 | 08:40:11 | 3,663 | 248.8000 | CHIX | 00348881107TRLO0 |
08-Oct-2026 | 08:42:29 | 3,974 | 249.0000 | CHIX | 00348881323TRLO0 |
08-Oct-2026 | 08:45:24 | 1,275 | 249.0000 | CHIX | 00348881635TRLO0 |
08-Oct-2026 | 08:53:59 | 558 | 249.0000 | CHIX | 00348882508TRLO0 |
08-Oct-2026 | 09:09:06 | 1,999 | 249.4000 | CHIX | 00348885362TRLO0 |
08-Oct-2026 | 09:25:57 | 2,051 | 251.0000 | CHIX | 00348888376TRLO0 |
08-Oct-2026 | 09:30:15 | 3,704 | 251.0000 | CHIX | 00348889197TRLO0 |
08-Oct-2026 | 09:32:01 | 852 | 250.8000 | XLON | 00348889459TRLO0 |
08-Oct-2026 | 09:32:01 | 2,094 | 250.8000 | CHIX | 00348889460TRLO0 |
08-Oct-2026 | 09:32:01 | 3,983 | 250.8000 | CHIX | 00348889461TRLO0 |
08-Oct-2026 | 09:32:01 | 517 | 250.8000 | TRQX | 00348889462TRLO0 |
08-Oct-2026 | 09:32:01 | 531 | 250.8000 | TRQX | 00348889463TRLO0 |
08-Oct-2026 | 09:32:52 | 566 | 250.4000 | BATE | 00348889686TRLO0 |
08-Oct-2026 | 09:35:57 | 463 | 250.2000 | XLON | 00348890212TRLO0 |
08-Oct-2026 | 09:35:57 | 113 | 250.2000 | XLON | 00348890213TRLO0 |
08-Oct-2026 | 09:48:51 | 507 | 250.0000 | BATE | 00348892592TRLO0 |
08-Oct-2026 | 09:48:51 | 504 | 250.0000 | CHIX | 00348892593TRLO0 |
08-Oct-2026 | 09:48:51 | 527 | 250.0000 | CHIX | 00348892594TRLO0 |
08-Oct-2026 | 09:48:51 | 507 | 250.0000 | XLON | 00348892595TRLO0 |
08-Oct-2026 | 09:48:51 | 492 | 250.0000 | TRQX | 00348892596TRLO0 |
08-Oct-2026 | 09:57:58 | 486 | 250.0000 | CHIX | 00348894177TRLO0 |
08-Oct-2026 | 09:57:58 | 499 | 250.0000 | CHIX | 00348894178TRLO0 |
08-Oct-2026 | 09:57:58 | 2,953 | 250.0000 | CHIX | 00348894179TRLO0 |
08-Oct-2026 | 09:57:58 | 281 | 250.0000 | CHIX | 00348894180TRLO0 |
08-Oct-2026 | 09:57:58 | 1,054 | 250.0000 | CHIX | 00348894181TRLO0 |
08-Oct-2026 | 09:57:58 | 528 | 249.8000 | CHIX | 00348894182TRLO0 |
08-Oct-2026 | 10:18:33 | 546 | 249.4000 | CHIX | 00348898030TRLO0 |
08-Oct-2026 | 10:18:33 | 515 | 249.4000 | CHIX | 00348898031TRLO0 |
08-Oct-2026 | 10:18:33 | 382 | 249.4000 | CHIX | 00348898032TRLO0 |
08-Oct-2026 | 10:18:33 | 127 | 249.4000 | CHIX | 00348898033TRLO0 |
08-Oct-2026 | 10:18:33 | 528 | 249.4000 | CHIX | 00348898034TRLO0 |
08-Oct-2026 | 10:18:33 | 492 | 249.4000 | CHIX | 00348898035TRLO0 |
08-Oct-2026 | 10:48:28 | 999 | 249.8000 | CHIX | 00348904328TRLO0 |
08-Oct-2026 | 10:48:28 | 1,047 | 249.8000 | BATE | 00348904329TRLO0 |
08-Oct-2026 | 10:48:28 | 414 | 249.8000 | CHIX | 00348904330TRLO0 |
08-Oct-2026 | 10:48:28 | 5,509 | 249.8000 | CHIX | 00348904331TRLO0 |
08-Oct-2026 | 10:48:28 | 3,904 | 249.8000 | CHIX | 00348904332TRLO0 |
08-Oct-2026 | 10:48:28 | 1,036 | 249.8000 | TRQX | 00348904333TRLO0 |
08-Oct-2026 | 10:48:30 | 791 | 249.4000 | CHIX | 00348904347TRLO0 |
08-Oct-2026 | 10:52:31 | 660 | 249.6000 | CHIX | 00348905168TRLO0 |
08-Oct-2026 | 10:52:31 | 496 | 249.6000 | CHIX | 00348905169TRLO0 |
08-Oct-2026 | 11:09:20 | 1,253 | 250.0000 | CHIX | 00348908358TRLO0 |
08-Oct-2026 | 11:09:20 | 508 | 250.0000 | CHIX | 00348908359TRLO0 |
08-Oct-2026 | 11:09:20 | 1,019 | 250.0000 | CHIX | 00348908360TRLO0 |
08-Oct-2026 | 11:09:20 | 1,067 | 250.0000 | CHIX | 00348908361TRLO0 |
08-Oct-2026 | 11:09:20 | 1,178 | 250.0000 | CHIX | 00348908362TRLO0 |
08-Oct-2026 | 11:48:47 | 6,395 | 250.4000 | CHIX | 00348915309TRLO0 |
08-Oct-2026 | 12:17:32 | 1,512 | 250.6000 | CHIX | 00348919955TRLO0 |
08-Oct-2026 | 12:22:34 | 1,646 | 250.8000 | CHIX | 00348920878TRLO0 |
08-Oct-2026 | 12:39:01 | 2,360 | 251.0000 | CHIX | 00348924771TRLO0 |
08-Oct-2026 | 12:39:01 | 5,074 | 251.0000 | CHIX | 00348924772TRLO0 |
08-Oct-2026 | 12:39:01 | 3,777 | 251.0000 | CHIX | 00348924773TRLO0 |
08-Oct-2026 | 12:39:01 | 1,502 | 251.0000 | CHIX | 00348924774TRLO0 |
08-Oct-2026 | 12:39:01 | 2,136 | 251.0000 | XLON | 00348924775TRLO0 |
08-Oct-2026 | 12:39:01 | 1,043 | 251.0000 | TRQX | 00348924776TRLO0 |
08-Oct-2026 | 12:39:06 | 2,359 | 250.8000 | CHIX | 00348924800TRLO0 |
08-Oct-2026 | 13:06:21 | 498 | 252.4000 | CHIX | 00348930267TRLO0 |
08-Oct-2026 | 13:06:21 | 1,055 | 252.4000 | CHIX | 00348930268TRLO0 |
08-Oct-2026 | 13:06:21 | 992 | 252.4000 | CHIX | 00348930269TRLO0 |
08-Oct-2026 | 13:06:21 | 2,258 | 252.4000 | CHIX | 00348930270TRLO0 |
08-Oct-2026 | 13:06:21 | 996 | 252.4000 | TRQX | 00348930271TRLO0 |
08-Oct-2026 | 13:06:51 | 892 | 252.0000 | CHIX | 00348930371TRLO0 |
08-Oct-2026 | 13:06:51 | 1,691 | 252.0000 | CHIX | 00348930372TRLO0 |
08-Oct-2026 | 13:06:51 | 343 | 252.0000 | CHIX | 00348930373TRLO0 |
08-Oct-2026 | 13:06:51 | 343 | 252.0000 | CHIX | 00348930374TRLO0 |
08-Oct-2026 | 13:06:51 | 32 | 252.0000 | CHIX | 00348930375TRLO0 |
08-Oct-2026 | 13:08:34 | 3,478 | 251.8000 | CHIX | 00348930771TRLO0 |
08-Oct-2026 | 13:11:12 | 816 | 251.8000 | CHIX | 00348931191TRLO0 |
08-Oct-2026 | 13:11:14 | 503 | 251.8000 | CHIX | 00348931197TRLO0 |
08-Oct-2026 | 13:13:50 | 159 | 251.6000 | CHIX | 00348931636TRLO0 |
08-Oct-2026 | 13:15:21 | 332 | 251.8000 | CHIX | 00348931956TRLO0 |
08-Oct-2026 | 13:17:58 | 587 | 251.8000 | CHIX | 00348932387TRLO0 |
08-Oct-2026 | 13:22:46 | 574 | 251.6000 | CHIX | 00348933476TRLO0 |
08-Oct-2026 | 13:29:43 | 517 | 251.2000 | XLON | 00348934917TRLO0 |
08-Oct-2026 | 13:41:59 | 1,042 | 252.2000 | CHIX | 00348937530TRLO0 |
08-Oct-2026 | 13:42:09 | 1,899 | 252.0000 | XLON | 00348937585TRLO0 |
08-Oct-2026 | 13:42:37 | 1,002 | 252.0000 | BATE | 00348937688TRLO0 |
08-Oct-2026 | 13:42:37 | 534 | 252.0000 | CHIX | 00348937689TRLO0 |
08-Oct-2026 | 13:49:51 | 2,879 | 252.0000 | CHIX | 00348939408TRLO0 |
08-Oct-2026 | 13:53:05 | 502 | 251.8000 | XLON | 00348940428TRLO0 |
08-Oct-2026 | 13:53:05 | 517 | 251.8000 | XLON | 00348940429TRLO0 |
08-Oct-2026 | 13:53:05 | 1,784 | 251.8000 | CHIX | 00348940430TRLO0 |
08-Oct-2026 | 13:53:05 | 496 | 251.8000 | BATE | 00348940431TRLO0 |
08-Oct-2026 | 13:53:05 | 508 | 251.8000 | BATE | 00348940432TRLO0 |
08-Oct-2026 | 13:57:12 | 1,090 | 251.6000 | CHIX | 00348941169TRLO0 |
08-Oct-2026 | 13:57:12 | 508 | 251.6000 | BATE | 00348941170TRLO0 |
08-Oct-2026 | 13:57:12 | 510 | 251.6000 | CHIX | 00348941171TRLO0 |
08-Oct-2026 | 13:57:12 | 526 | 251.6000 | CHIX | 00348941172TRLO0 |
08-Oct-2026 | 14:23:51 | 1,132 | 252.6000 | CHIX | 00348947371TRLO0 |
08-Oct-2026 | 14:23:51 | 4,520 | 252.6000 | CHIX | 00348947372TRLO0 |
08-Oct-2026 | 14:24:05 | 1,004 | 252.4000 | CHIX | 00348947430TRLO0 |
08-Oct-2026 | 14:24:05 | 1,018 | 252.4000 | CHIX | 00348947431TRLO0 |
08-Oct-2026 | 14:24:05 | 1,030 | 252.4000 | CHIX | 00348947432TRLO0 |
08-Oct-2026 | 14:24:05 | 3,407 | 252.4000 | CHIX | 00348947433TRLO0 |
08-Oct-2026 | 14:26:16 | 6,936 | 252.2000 | CHIX | 00348947922TRLO0 |
08-Oct-2026 | 14:33:53 | 2,442 | 253.2000 | CHIX | 00348950476TRLO0 |
08-Oct-2026 | 14:33:53 | 1,037 | 253.2000 | CHIX | 00348950477TRLO0 |
08-Oct-2026 | 14:33:53 | 1,116 | 253.2000 | CHIX | 00348950478TRLO0 |
08-Oct-2026 | 14:33:53 | 1,098 | 253.2000 | XLON | 00348950479TRLO0 |
08-Oct-2026 | 14:34:25 | 558 | 253.0000 | BATE | 00348950650TRLO0 |
08-Oct-2026 | 14:34:25 | 558 | 253.0000 | BATE | 00348950651TRLO0 |
08-Oct-2026 | 14:34:25 | 1,981 | 253.0000 | CHIX | 00348950652TRLO0 |
08-Oct-2026 | 14:34:25 | 990 | 252.6000 | BATE | 00348950653TRLO0 |
08-Oct-2026 | 14:34:25 | 658 | 252.6000 | XLON | 00348950654TRLO0 |
08-Oct-2026 | 14:34:25 | 908 | 252.6000 | XLON | 00348950655TRLO0 |
08-Oct-2026 | 14:34:25 | 1,014 | 252.6000 | CHIX | 00348950656TRLO0 |
08-Oct-2026 | 14:35:29 | 568 | 252.4000 | CHIX | 00348951114TRLO0 |
08-Oct-2026 | 14:42:50 | 1,666 | 253.0000 | CHIX | 00348953761TRLO0 |
08-Oct-2026 | 14:42:50 | 1,664 | 253.0000 | CHIX | 00348953762TRLO0 |
08-Oct-2026 | 14:42:50 | 3,881 | 252.8000 | CHIX | 00348953763TRLO0 |
08-Oct-2026 | 14:55:50 | 521 | 253.0000 | CHIX | 00348958185TRLO0 |
08-Oct-2026 | 15:02:51 | 1,592 | 253.4000 | BATE | 00348960555TRLO0 |
08-Oct-2026 | 15:02:51 | 13,583 | 253.4000 | CHIX | 00348960556TRLO0 |
08-Oct-2026 | 15:02:51 | 2,868 | 253.4000 | CHIX | 00348960557TRLO0 |
08-Oct-2026 | 15:02:51 | 3,906 | 253.4000 | XLON | 00348960558TRLO0 |
08-Oct-2026 | 15:02:51 | 1,332 | 253.4000 | XLON | 00348960559TRLO0 |
08-Oct-2026 | 15:06:40 | 1,303 | 253.2000 | XLON | 00348961757TRLO0 |
08-Oct-2026 | 15:14:55 | 514 | 253.2000 | BATE | 00348964296TRLO0 |
08-Oct-2026 | 15:14:55 | 519 | 253.2000 | CHIX | 00348964297TRLO0 |
08-Oct-2026 | 15:14:55 | 1,111 | 253.2000 | CHIX | 00348964298TRLO0 |
08-Oct-2026 | 15:14:55 | 1,036 | 253.2000 | CHIX | 00348964299TRLO0 |
08-Oct-2026 | 15:14:55 | 1,086 | 253.2000 | CHIX | 00348964300TRLO0 |
08-Oct-2026 | 15:16:31 | 519 | 253.0000 | BATE | 00348964782TRLO0 |
08-Oct-2026 | 15:16:31 | 502 | 253.0000 | BATE | 00348964783TRLO0 |
08-Oct-2026 | 15:16:31 | 8,172 | 253.0000 | CHIX | 00348964784TRLO0 |
08-Oct-2026 | 15:16:43 | 9,732 | 252.8000 | CHIX | 00348964839TRLO0 |
08-Oct-2026 | 15:17:12 | 748 | 252.6000 | CHIX | 00348964951TRLO0 |
08-Oct-2026 | 15:17:38 | 490 | 252.6000 | CHIX | 00348965095TRLO0 |
08-Oct-2026 | 15:20:44 | 517 | 252.4000 | CHIX | 00348966001TRLO0 |
08-Oct-2026 | 15:22:01 | 487 | 252.2000 | CHIX | 00348966370TRLO0 |
08-Oct-2026 | 15:22:10 | 526 | 252.0000 | CHIX | 00348966398TRLO0 |
08-Oct-2026 | 15:34:13 | 589 | 252.0000 | CHIX | 00348970359TRLO0 |
08-Oct-2026 | 15:34:13 | 542 | 252.0000 | CHIX | 00348970360TRLO0 |
08-Oct-2026 | 15:34:13 | 550 | 252.0000 | CHIX | 00348970361TRLO0 |
08-Oct-2026 | 15:34:13 | 555 | 252.0000 | CHIX | 00348970362TRLO0 |
08-Oct-2026 | 15:34:13 | 500 | 252.0000 | TRQX | 00348970363TRLO0 |
08-Oct-2026 | 15:35:16 | 504 | 251.8000 | XLON | 00348970580TRLO0 |
08-Oct-2026 | 15:35:48 | 538 | 251.8000 | XLON | 00348970699TRLO0 |
08-Oct-2026 | 15:36:20 | 539 | 251.8000 | XLON | 00348970840TRLO0 |
08-Oct-2026 | 15:36:58 | 555 | 251.8000 | XLON | 00348970944TRLO0 |
08-Oct-2026 | 15:37:25 | 538 | 251.8000 | XLON | 00348971088TRLO0 |
08-Oct-2026 | 15:43:55 | 504 | 251.8000 | BATE | 00348972765TRLO0 |
08-Oct-2026 | 15:43:55 | 2,975 | 251.8000 | CHIX | 00348972766TRLO0 |
08-Oct-2026 | 15:43:55 | 487 | 251.8000 | CHIX | 00348972767TRLO0 |
08-Oct-2026 | 15:43:55 | 505 | 251.8000 | CHIX | 00348972768TRLO0 |
08-Oct-2026 | 15:43:55 | 521 | 251.8000 | CHIX | 00348972769TRLO0 |
08-Oct-2026 | 15:43:58 | 5,178 | 251.6000 | CHIX | 00348972776TRLO0 |
08-Oct-2026 | 15:50:57 | 543 | 251.6000 | CHIX | 00348974935TRLO0 |
08-Oct-2026 | 15:50:57 | 554 | 251.6000 | BATE | 00348974936TRLO0 |
08-Oct-2026 | 15:50:57 | 584 | 251.6000 | CHIX | 00348974937TRLO0 |
08-Oct-2026 | 15:50:57 | 537 | 251.6000 | CHIX | 00348974938TRLO0 |
08-Oct-2026 | 15:50:57 | 1,079 | 251.6000 | CHIX | 00348974939TRLO0 |
08-Oct-2026 | 15:51:29 | 558 | 251.4000 | XLON | 00348975097TRLO0 |
08-Oct-2026 | 15:52:28 | 521 | 251.4000 | XLON | 00348975358TRLO0 |
08-Oct-2026 | 15:53:20 | 4,219 | 251.4000 | CHIX | 00348975581TRLO0 |
08-Oct-2026 | 15:53:20 | 577 | 251.4000 | BATE | 00348975582TRLO0 |
08-Oct-2026 | 15:53:20 | 520 | 251.4000 | XLON | 00348975583TRLO0 |
08-Oct-2026 | 15:54:14 | 5,776 | 251.4000 | CHIX | 00348975934TRLO0 |
08-Oct-2026 | 15:56:32 | 1,448 | 251.2000 | CHIX | 00348976495TRLO0 |
08-Oct-2026 | 16:20:02 | 14,032 | 252.0000 | CHIX | 00348988195TRLO0 |
08-Oct-2026 | 16:20:02 | 5,551 | 252.0000 | CHIX | 00348988196TRLO0 |
08-Oct-2026 | 16:21:13 | 4,320 | 251.8000 | CHIX | 00348988998TRLO0 |
08-Oct-2026 | 16:21:13 | 2,085 | 251.8000 | CHIX | 00348988999TRLO0 |
08-Oct-2026 | 16:21:13 | 2,223 | 251.8000 | CHIX | 00348989000TRLO0 |
08-Oct-2026 | 16:21:13 | 548 | 251.8000 | CHIX | 00348989001TRLO0 |
08-Oct-2026 | 16:21:13 | 558 | 251.8000 | XLON | 00348989002TRLO0 |
09-Oct-2026 | 08:22:24 | 542 | 253.8000 | CHIX | 00349036356TRLO0 |
09-Oct-2026 | 08:22:24 | 1,037 | 253.8000 | CHIX | 00349036357TRLO0 |
09-Oct-2026 | 08:22:24 | 1,046 | 253.8000 | CHIX | 00349036358TRLO0 |
09-Oct-2026 | 08:22:24 | 856 | 253.8000 | CHIX | 00349036359TRLO0 |
09-Oct-2026 | 08:22:24 | 183 | 253.8000 | CHIX | 00349036360TRLO0 |
09-Oct-2026 | 08:22:24 | 1,094 | 253.8000 | CHIX | 00349036361TRLO0 |
09-Oct-2026 | 08:34:16 | 536 | 253.6000 | CHIX | 00349038432TRLO0 |
09-Oct-2026 | 08:34:16 | 525 | 253.6000 | CHIX | 00349038433TRLO0 |
09-Oct-2026 | 08:34:16 | 1,073 | 253.6000 | CHIX | 00349038434TRLO0 |
09-Oct-2026 | 08:34:16 | 1,088 | 253.6000 | CHIX | 00349038435TRLO0 |
09-Oct-2026 | 08:34:16 | 1,118 | 253.6000 | CHIX | 00349038436TRLO0 |
09-Oct-2026 | 08:35:09 | 2,453 | 253.4000 | CHIX | 00349038564TRLO0 |
09-Oct-2026 | 08:35:09 | 2,890 | 253.2000 | CHIX | 00349038565TRLO0 |
09-Oct-2026 | 09:02:28 | 2,632 | 254.4000 | CHIX | 00349042548TRLO0 |
09-Oct-2026 | 09:02:28 | 1,605 | 254.4000 | CHIX | 00349042549TRLO0 |
09-Oct-2026 | 09:02:28 | 1,568 | 254.4000 | CHIX | 00349042550TRLO0 |
09-Oct-2026 | 09:02:28 | 1,586 | 254.4000 | CHIX | 00349042551TRLO0 |
09-Oct-2026 | 09:02:28 | 1,586 | 254.4000 | XLON | 00349042552TRLO0 |
09-Oct-2026 | 09:09:01 | 513 | 253.6000 | BATE | 00349043404TRLO0 |
09-Oct-2026 | 09:09:01 | 869 | 253.6000 | CHIX | 00349043405TRLO0 |
09-Oct-2026 | 09:09:01 | 509 | 253.6000 | CHIX | 00349043406TRLO0 |
09-Oct-2026 | 09:09:01 | 501 | 253.6000 | CHIX | 00349043407TRLO0 |
09-Oct-2026 | 09:09:01 | 520 | 253.6000 | CHIX | 00349043408TRLO0 |
09-Oct-2026 | 09:40:13 | 915 | 253.4000 | CHIX | 00349047586TRLO0 |
09-Oct-2026 | 09:40:13 | 552 | 253.4000 | CHIX | 00349047587TRLO0 |
09-Oct-2026 | 09:40:13 | 538 | 253.4000 | CHIX | 00349047588TRLO0 |
09-Oct-2026 | 09:40:13 | 511 | 253.4000 | CHIX | 00349047589TRLO0 |
09-Oct-2026 | 09:40:13 | 552 | 253.4000 | TRQX | 00349047590TRLO0 |
09-Oct-2026 | 10:23:39 | 2,223 | 254.4000 | CHIX | 00349051449TRLO0 |
09-Oct-2026 | 10:23:39 | 811 | 254.4000 | CHIX | 00349051450TRLO0 |
09-Oct-2026 | 10:23:43 | 10,777 | 254.2000 | CHIX | 00349051455TRLO0 |
09-Oct-2026 | 10:23:43 | 2,604 | 254.2000 | BATE | 00349051456TRLO0 |
09-Oct-2026 | 10:23:43 | 7,526 | 254.2000 | CHIX | 00349051457TRLO0 |
09-Oct-2026 | 10:23:43 | 1,604 | 254.2000 | TRQX | 00349051458TRLO0 |
09-Oct-2026 | 10:23:43 | 1,518 | 254.0000 | CHIX | 00349051459TRLO0 |
09-Oct-2026 | 10:23:43 | 803 | 254.0000 | CHIX | 00349051460TRLO0 |
09-Oct-2026 | 10:23:43 | 989 | 254.0000 | CHIX | 00349051461TRLO0 |
09-Oct-2026 | 11:22:47 | 2,029 | 254.6000 | CHIX | 00349057929TRLO0 |
09-Oct-2026 | 11:22:47 | 1,532 | 254.6000 | CHIX | 00349057930TRLO0 |
09-Oct-2026 | 11:22:47 | 2,051 | 254.6000 | CHIX | 00349057931TRLO0 |
09-Oct-2026 | 11:22:47 | 2,079 | 254.6000 | CHIX | 00349057932TRLO0 |
09-Oct-2026 | 11:22:49 | 7,761 | 254.4000 | CHIX | 00349057935TRLO0 |
09-Oct-2026 | 11:28:11 | 556 | 254.2000 | CHIX | 00349058574TRLO0 |
09-Oct-2026 | 11:28:11 | 530 | 254.2000 | CHIX | 00349058575TRLO0 |
09-Oct-2026 | 11:28:11 | 508 | 254.2000 | CHIX | 00349058576TRLO0 |
09-Oct-2026 | 11:28:12 | 1,647 | 254.0000 | CHIX | 00349058580TRLO0 |
09-Oct-2026 | 11:29:52 | 552 | 254.0000 | CHIX | 00349058734TRLO0 |
09-Oct-2026 | 11:41:56 | 538 | 254.0000 | CHIX | 00349060414TRLO0 |
09-Oct-2026 | 11:42:02 | 526 | 253.8000 | CHIX | 00349060418TRLO0 |
09-Oct-2026 | 11:42:02 | 770 | 253.8000 | CHIX | 00349060419TRLO0 |
09-Oct-2026 | 12:02:19 | 546 | 254.2000 | CHIX | 00349063715TRLO0 |
09-Oct-2026 | 12:04:49 | 3,819 | 254.4000 | CHIX | 00349063974TRLO0 |
09-Oct-2026 | 12:32:48 | 2,751 | 254.6000 | CHIX | 00349066220TRLO0 |
09-Oct-2026 | 12:32:48 | 1,561 | 254.6000 | CHIX | 00349066221TRLO0 |
09-Oct-2026 | 12:33:08 | 26 | 254.4000 | CHIX | 00349066244TRLO0 |
09-Oct-2026 | 12:35:03 | 67 | 254.4000 | CHIX | 00349066427TRLO0 |
09-Oct-2026 | 13:08:13 | 4,265 | 254.8000 | CHIX | 00349070579TRLO0 |
09-Oct-2026 | 13:17:37 | 1,058 | 254.6000 | BATE | 00349071430TRLO0 |
09-Oct-2026 | 13:17:37 | 6,808 | 254.6000 | CHIX | 00349071431TRLO0 |
09-Oct-2026 | 13:17:37 | 3,101 | 254.6000 | CHIX | 00349071432TRLO0 |
09-Oct-2026 | 13:17:37 | 1,538 | 254.6000 | CHIX | 00349071433TRLO0 |
09-Oct-2026 | 13:17:37 | 2,155 | 254.6000 | CHIX | 00349071434TRLO0 |
09-Oct-2026 | 13:17:37 | 543 | 254.6000 | TRQX | 00349071435TRLO0 |
09-Oct-2026 | 13:26:09 | 1,558 | 255.0000 | CHIX | 00349072158TRLO0 |
09-Oct-2026 | 13:28:50 | 1,098 | 255.0000 | CHIX | 00349072770TRLO0 |
09-Oct-2026 | 13:30:00 | 498 | 255.2000 | CHIX | 00349073058TRLO0 |
09-Oct-2026 | 13:39:54 | 2,834 | 254.8000 | CHIX | 00349074492TRLO0 |
09-Oct-2026 | 13:39:54 | 517 | 254.8000 | BATE | 00349074493TRLO0 |
09-Oct-2026 | 13:39:54 | 535 | 254.8000 | CHIX | 00349074494TRLO0 |
09-Oct-2026 | 13:39:54 | 522 | 254.8000 | CHIX | 00349074495TRLO0 |
09-Oct-2026 | 13:39:54 | 485 | 254.8000 | CHIX | 00349074496TRLO0 |
09-Oct-2026 | 13:39:54 | 493 | 254.8000 | CHIX | 00349074497TRLO0 |
09-Oct-2026 | 13:44:00 | 3,559 | 254.8000 | CHIX | 00349074980TRLO0 |
09-Oct-2026 | 13:44:00 | 534 | 254.8000 | BATE | 00349074983TRLO0 |
09-Oct-2026 | 13:44:00 | 542 | 254.8000 | CHIX | 00349074985TRLO0 |
09-Oct-2026 | 13:44:00 | 524 | 254.8000 | CHIX | 00349074987TRLO0 |
09-Oct-2026 | 13:53:34 | 4,564 | 254.8000 | CHIX | 00349076142TRLO0 |
09-Oct-2026 | 14:12:08 | 557 | 254.6000 | BATE | 00349078538TRLO0 |
09-Oct-2026 | 14:12:08 | 4,288 | 254.6000 | CHIX | 00349078539TRLO0 |
09-Oct-2026 | 14:12:08 | 526 | 254.6000 | CHIX | 00349078540TRLO0 |
09-Oct-2026 | 14:12:08 | 513 | 254.6000 | TRQX | 00349078541TRLO0 |
09-Oct-2026 | 14:12:08 | 511 | 254.6000 | TRQX | 00349078542TRLO0 |
09-Oct-2026 | 14:19:11 | 1,021 | 254.8000 | CHIX | 00349079874TRLO0 |
09-Oct-2026 | 14:33:37 | 517 | 254.6000 | CHIX | 00349084884TRLO0 |
09-Oct-2026 | 14:33:37 | 1,062 | 254.6000 | CHIX | 00349084885TRLO0 |
09-Oct-2026 | 14:33:37 | 533 | 254.6000 | CHIX | 00349084886TRLO0 |
09-Oct-2026 | 14:33:37 | 2,242 | 254.6000 | CHIX | 00349084887TRLO0 |
09-Oct-2026 | 14:33:37 | 572 | 254.6000 | TRQX | 00349084888TRLO0 |
09-Oct-2026 | 14:43:49 | 612 | 254.4000 | XLON | 00349088858TRLO0 |
09-Oct-2026 | 14:55:32 | 525 | 254.8000 | CHIX | 00349092982TRLO0 |
09-Oct-2026 | 14:55:32 | 5,704 | 254.8000 | CHIX | 00349092983TRLO0 |
09-Oct-2026 | 14:55:32 | 2,438 | 254.8000 | CHIX | 00349092984TRLO0 |
09-Oct-2026 | 14:55:32 | 13,783 | 254.8000 | CHIX | 00349092985TRLO0 |
09-Oct-2026 | 14:55:32 | 13,783 | 254.8000 | CHIX | 00349092986TRLO0 |
09-Oct-2026 | 15:03:39 | 7,998 | 254.6000 | CHIX | 00349095151TRLO0 |
09-Oct-2026 | 15:03:39 | 549 | 254.6000 | BATE | 00349095152TRLO0 |
09-Oct-2026 | 15:03:39 | 536 | 254.6000 | BATE | 00349095153TRLO0 |
09-Oct-2026 | 15:03:39 | 541 | 254.6000 | TRQX | 00349095154TRLO0 |
09-Oct-2026 | 15:03:39 | 554 | 254.6000 | TRQX | 00349095155TRLO0 |
09-Oct-2026 | 15:03:56 | 2,962 | 254.4000 | CHIX | 00349095217TRLO0 |
09-Oct-2026 | 15:04:38 | 563 | 254.4000 | BATE | 00349095340TRLO0 |
09-Oct-2026 | 15:04:38 | 4,071 | 254.4000 | CHIX | 00349095341TRLO0 |
09-Oct-2026 | 15:04:38 | 544 | 254.4000 | TRQX | 00349095342TRLO0 |
09-Oct-2026 | 15:18:17 | 6,011 | 254.6000 | CHIX | 00349099170TRLO0 |
09-Oct-2026 | 15:18:17 | 1,627 | 254.6000 | BATE | 00349099171TRLO0 |
09-Oct-2026 | 15:18:17 | 1,666 | 254.6000 | CHIX | 00349099172TRLO0 |
09-Oct-2026 | 15:18:17 | 1,081 | 254.6000 | CHIX | 00349099173TRLO0 |
09-Oct-2026 | 15:18:17 | 1,645 | 254.6000 | TRQX | 00349099174TRLO0 |
09-Oct-2026 | 15:25:10 | 2,439 | 254.4000 | CHIX | 00349100442TRLO0 |
09-Oct-2026 | 15:25:10 | 508 | 254.4000 | CHIX | 00349100443TRLO0 |
09-Oct-2026 | 15:25:10 | 542 | 254.4000 | CHIX | 00349100444TRLO0 |
09-Oct-2026 | 15:25:10 | 534 | 254.4000 | CHIX | 00349100445TRLO0 |
09-Oct-2026 | 15:25:10 | 508 | 254.4000 | TRQX | 00349100446TRLO0 |
09-Oct-2026 | 16:12:38 | 4,726 | 254.8000 | XLON | 00349111911TRLO0 |
09-Oct-2026 | 16:12:38 | 13,783 | 254.8000 | CHIX | 00349111912TRLO0 |
09-Oct-2026 | 16:12:38 | 13,783 | 254.8000 | CHIX | 00349111913TRLO0 |
09-Oct-2026 | 16:12:38 | 11,500 | 254.8000 | CHIX | 00349111914TRLO0 |
09-Oct-2026 | 16:12:38 | 13,783 | 254.8000 | CHIX | 00349111915TRLO0 |
09-Oct-2026 | 16:13:21 | 1,904 | 254.2000 | CHIX | 00349112064TRLO0 |
09-Oct-2026 | 16:14:13 | 528 | 254.2000 | CHIX | 00349112299TRLO0 |
09-Oct-2026 | 16:14:13 | 551 | 254.2000 | CHIX | 00349112300TRLO0 |
09-Oct-2026 | 16:14:13 | 528 | 254.2000 | CHIX | 00349112301TRLO0 |
09-Oct-2026 | 16:14:37 | 528 | 254.2000 | BATE | 00349112382TRLO0 |
09-Oct-2026 | 16:14:37 | 541 | 254.2000 | CHIX | 00349112383TRLO0 |
09-Oct-2026 | 16:14:40 | 515 | 254.2000 | CHIX | 00349112387TRLO0 |
09-Oct-2026 | 16:14:42 | 581 | 254.2000 | CHIX | 00349112402TRLO0 |
09-Oct-2026 | 16:14:55 | 566 | 254.2000 | CHIX | 00349112457TRLO0 |
09-Oct-2026 | 16:17:51 | 541 | 254.6000 | CHIX | 00349113246TRLO0 |
09-Oct-2026 | 16:17:51 | 567 | 254.6000 | CHIX | 00349113247TRLO0 |
09-Oct-2026 | 16:17:51 | 590 | 254.6000 | CHIX | 00349113248TRLO0 |
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