13th May 2026 07:00
13 May 2026
Mears Group PLC
Transaction in Own Shares
Mears Group PLC ('Mears' or the 'Group') announces that, in accordance with the terms of its share buyback programme announced on 1 April 2026 (the 'Buyback Programme'), the Group has purchased the following number of ordinary shares of 1 penny each (the 'Ordinary Shares') through Panmure Liberum Limited in the period from 29 April 2026 to 5 May 2026.
Date of Purchase | Number of ordinary shares purchased | Weighted average price per day (pence) | Highest price per share (pence) | Lowest price per share (pence) |
29 April 2026 | 22,331 | 391.23p | 393.00p | 390.00p |
30 April 2026 | 122,605 | 394.62p | 388.50p | 395.00p |
01 May 2026 | 192,909 | 397.00p | 398.50p | 392.50p |
05 May 2026 | 198,478 | 395.56p | 397.00p | 394.00p |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 1,052,754 Ordinary Shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Panmure Liberum Limited on behalf of Mears as part of the share buyback programme.
For further information, contact: |
|
|
|
Mears Group PLC | Tel: +44(0)1452 634 600 |
Andrew Smith |
|
Lucas Critchley |
|
|
|
Deutsche Numis | Tel: +44(0)207 260 1000 |
Julian Cater |
|
Kevin Cruickshank |
|
|
|
Panmure Liberum | Tel: +44(0)20 3100 2000 |
Tom Scrivens |
|
Nick How |
|
Individual Transactions
Number of ordinary shares purchased | Transaction price (GBX share) | Time of transaction (UK Time) | Transaction reference number | Trading venue | Transaction date |
| |
| |||||||
96 | 391 | 09:28:59 | 00044656942TRLO0 | TRQX | 29/04/2026 | ||
195 | 391 | 09:48:28 | 00044658724TRLO0 | XLON | 29/04/2026 | ||
190 | 391 | 09:48:28 | 00044658723TRLO0 | BATE | 29/04/2026 | ||
47 | 391 | 09:48:28 | 00044658722TRLO0 | TRQX | 29/04/2026 | ||
278 | 391.5 | 10:31:42 | 00044662432TRLO0 | XLON | 29/04/2026 | ||
259 | 391.5 | 10:31:42 | 00044662430TRLO0 | BATE | 29/04/2026 | ||
473 | 391.5 | 10:31:42 | 00044662429TRLO0 | CHIX | 29/04/2026 | ||
66 | 391.5 | 10:31:42 | 00044662431TRLO0 | TRQX | 29/04/2026 | ||
91 | 391 | 10:31:44 | 00044662439TRLO0 | XLON | 29/04/2026 | ||
229 | 392.5 | 10:40:31 | 00044663153TRLO0 | BATE | 29/04/2026 | ||
21 | 392 | 10:48:10 | 00044663843TRLO0 | XLON | 29/04/2026 | ||
19 | 392 | 10:48:10 | 00044663842TRLO0 | XLON | 29/04/2026 | ||
29 | 393 | 11:10:01 | 00044666046TRLO0 | BATE | 29/04/2026 | ||
100 | 392.5 | 11:18:39 | 00044666861TRLO0 | CHIX | 29/04/2026 | ||
21 | 393 | 11:20:04 | 00044666988TRLO0 | BATE | 29/04/2026 | ||
150 | 392.5 | 11:40:17 | 00044668776TRLO0 | XLON | 29/04/2026 | ||
50 | 392.5 | 11:40:17 | 00044668777TRLO0 | TRQX | 29/04/2026 | ||
302 | 392.5 | 11:40:17 | 00044668778TRLO0 | BATE | 29/04/2026 | ||
335 | 393 | 11:40:17 | 00044668775TRLO0 | XLON | 29/04/2026 | ||
338 | 393 | 11:40:17 | 00044668774TRLO0 | BATE | 29/04/2026 | ||
472 | 393 | 11:40:17 | 00044668773TRLO0 | CHIX | 29/04/2026 | ||
162 | 392 | 11:48:34 | 00044669081TRLO0 | BATE | 29/04/2026 | ||
269 | 392 | 11:49:39 | 00044669111TRLO0 | BATE | 29/04/2026 | ||
158 | 392 | 11:49:39 | 00044669109TRLO0 | XLON | 29/04/2026 | ||
36 | 392 | 11:49:39 | 00044669110TRLO0 | TRQX | 29/04/2026 | ||
310 | 391.5 | 12:09:15 | 00044669695TRLO0 | BATE | 29/04/2026 | ||
358 | 391.5 | 12:45:39 | 00044670553TRLO0 | CHIX | 29/04/2026 | ||
156 | 391.5 | 12:45:39 | 00044670552TRLO0 | XLON | 29/04/2026 | ||
48 | 392 | 12:45:39 | 00044670551TRLO0 | TRQX | 29/04/2026 | ||
294 | 391 | 12:52:19 | 00044670652TRLO0 | BATE | 29/04/2026 | ||
148 | 391 | 12:52:43 | 00044670657TRLO0 | XLON | 29/04/2026 | ||
317 | 391 | 13:34:29 | 00044672049TRLO0 | BATE | 29/04/2026 | ||
244 | 391 | 13:34:35 | 00044672051TRLO0 | BATE | 29/04/2026 | ||
150 | 391 | 13:46:35 | 00044672438TRLO0 | XLON | 29/04/2026 | ||
192 | 391 | 13:46:35 | 00044672437TRLO0 | BATE | 29/04/2026 | ||
243 | 391 | 13:47:59 | 00044672459TRLO0 | CHIX | 29/04/2026 | ||
156 | 391 | 13:49:35 | 00044672480TRLO0 | BATE | 29/04/2026 | ||
27 | 391 | 13:49:35 | 00044672481TRLO0 | BATE | 29/04/2026 | ||
79 | 391 | 13:49:35 | 00044672482TRLO0 | TRQX | 29/04/2026 | ||
480 | 391 | 13:55:22 | 00044672569TRLO0 | XLON | 29/04/2026 | ||
25 | 391 | 13:55:22 | 00044672568TRLO0 | XLON | 29/04/2026 | ||
398 | 390.5 | 13:55:22 | 00044672567TRLO0 | XLON | 29/04/2026 | ||
195 | 390.5 | 13:55:22 | 00044672566TRLO0 | XLON | 29/04/2026 | ||
258 | 390 | 13:55:39 | 00044672580TRLO0 | XLON | 29/04/2026 | ||
164 | 390.5 | 13:55:39 | 00044672578TRLO0 | BATE | 29/04/2026 | ||
137 | 390.5 | 13:55:39 | 00044672579TRLO0 | BATE | 29/04/2026 | ||
127 | 390.5 | 13:56:19 | 00044672597TRLO0 | XLON | 29/04/2026 | ||
153 | 390.5 | 13:56:49 | 00044672606TRLO0 | XLON | 29/04/2026 | ||
282 | 391.5 | 14:03:02 | 00044672806TRLO0 | BATE | 29/04/2026 | ||
41 | 391.5 | 14:03:02 | 00044672805TRLO0 | TRQX | 29/04/2026 | ||
364 | 391.5 | 14:13:49 | 00044673039TRLO0 | BATE | 29/04/2026 | ||
224 | 391.5 | 14:13:49 | 00044673038TRLO0 | BATE | 29/04/2026 | ||
34 | 391.5 | 14:13:49 | 00044673037TRLO0 | BATE | 29/04/2026 | ||
548 | 391 | 14:13:49 | 00044673036TRLO0 | XLON | 29/04/2026 | ||
68 | 391 | 14:13:49 | 00044673034TRLO0 | XLON | 29/04/2026 | ||
291 | 391 | 14:13:49 | 00044673035TRLO0 | BATE | 29/04/2026 | ||
57 | 391 | 14:17:27 | 00044673133TRLO0 | BATE | 29/04/2026 | ||
76 | 391 | 14:17:32 | 00044673138TRLO0 | BATE | 29/04/2026 | ||
37 | 391 | 14:17:32 | 00044673137TRLO0 | BATE | 29/04/2026 | ||
22 | 391 | 14:17:52 | 00044673153TRLO0 | BATE | 29/04/2026 | ||
228 | 391 | 14:17:53 | 00044673154TRLO0 | XLON | 29/04/2026 | ||
42 | 390.5 | 14:25:04 | 00044673323TRLO0 | BATE | 29/04/2026 | ||
231 | 391 | 14:34:50 | 00044673711TRLO0 | BATE | 29/04/2026 | ||
156 | 391 | 14:34:50 | 00044673709TRLO0 | XLON | 29/04/2026 | ||
317 | 391 | 14:34:50 | 00044673708TRLO0 | XLON | 29/04/2026 | ||
150 | 391 | 14:34:50 | 00044673706TRLO0 | CHIX | 29/04/2026 | ||
380 | 391 | 14:34:50 | 00044673707TRLO0 | CHIX | 29/04/2026 | ||
70 | 391 | 14:34:53 | 00044673721TRLO0 | XLON | 29/04/2026 | ||
67 | 391 | 14:34:53 | 00044673720TRLO0 | BATE | 29/04/2026 | ||
15 | 391 | 14:35:00 | 00044673728TRLO0 | BATE | 29/04/2026 | ||
71 | 391 | 14:35:00 | 00044673729TRLO0 | TRQX | 29/04/2026 | ||
269 | 390.5 | 14:35:39 | 00044673758TRLO0 | XLON | 29/04/2026 | ||
614 | 390.5 | 14:41:03 | 00044673984TRLO0 | XLON | 29/04/2026 | ||
217 | 390.5 | 14:41:04 | 00044673985TRLO0 | BATE | 29/04/2026 | ||
13 | 390.5 | 14:41:49 | 00044674003TRLO0 | BATE | 29/04/2026 | ||
267 | 390.5 | 14:43:24 | 00044674069TRLO0 | XLON | 29/04/2026 | ||
319 | 390.5 | 14:43:24 | 00044674068TRLO0 | BATE | 29/04/2026 | ||
226 | 390.5 | 14:45:07 | 00044674128TRLO0 | XLON | 29/04/2026 | ||
360 | 390.5 | 14:46:28 | 00044674181TRLO0 | CHIX | 29/04/2026 | ||
216 | 390.5 | 14:46:28 | 00044674179TRLO0 | BATE | 29/04/2026 | ||
62 | 390.5 | 14:46:28 | 00044674180TRLO0 | TRQX | 29/04/2026 | ||
52 | 390.5 | 14:46:40 | 00044674191TRLO0 | BATE | 29/04/2026 | ||
196 | 390.5 | 14:48:22 | 00044674353TRLO0 | XLON | 29/04/2026 | ||
417 | 390.5 | 14:48:22 | 00044674354TRLO0 | BATE | 29/04/2026 | ||
157 | 391.5 | 15:14:05 | 00044675677TRLO0 | BATE | 29/04/2026 | ||
114 | 391.5 | 15:14:05 | 00044675678TRLO0 | BATE | 29/04/2026 | ||
48 | 391.5 | 15:14:05 | 00044675679TRLO0 | BATE | 29/04/2026 | ||
157 | 391.5 | 15:14:05 | 00044675680TRLO0 | BATE | 29/04/2026 | ||
112 | 391.5 | 15:14:05 | 00044675681TRLO0 | BATE | 29/04/2026 | ||
234 | 391.5 | 15:18:51 | 00044675826TRLO0 | XLON | 29/04/2026 | ||
528 | 391.5 | 15:18:51 | 00044675825TRLO0 | BATE | 29/04/2026 | ||
521 | 391.5 | 15:18:51 | 00044675824TRLO0 | CHIX | 29/04/2026 | ||
62 | 391.5 | 15:18:51 | 00044675827TRLO0 | TRQX | 29/04/2026 | ||
40 | 391.5 | 15:20:05 | 00044675927TRLO0 | BATE | 29/04/2026 | ||
377 | 391.5 | 15:20:05 | 00044675928TRLO0 | BATE | 29/04/2026 | ||
343 | 391.5 | 15:20:05 | 00044675929TRLO0 | BATE | 29/04/2026 | ||
346 | 391.5 | 15:20:05 | 00044675930TRLO0 | BATE | 29/04/2026 | ||
224 | 391.5 | 15:20:05 | 00044675931TRLO0 | BATE | 29/04/2026 | ||
102 | 391 | 15:20:05 | 00044675925TRLO0 | XLON | 29/04/2026 | ||
74 | 391 | 15:20:05 | 00044675926TRLO0 | TRQX | 29/04/2026 | ||
533 | 391 | 15:20:05 | 00044675924TRLO0 | BATE | 29/04/2026 | ||
199 | 391.5 | 15:20:06 | 00044675933TRLO0 | BATE | 29/04/2026 | ||
23 | 391.5 | 15:20:07 | 00044675940TRLO0 | BATE | 29/04/2026 | ||
68 | 391.5 | 15:20:11 | 00044675943TRLO0 | BATE | 29/04/2026 | ||
208 | 391 | 15:22:51 | 00044676213TRLO0 | BATE | 29/04/2026 | ||
156 | 391 | 15:25:05 | 00044676324TRLO0 | BATE | 29/04/2026 | ||
167 | 391 | 15:26:19 | 00044676393TRLO0 | XLON | 29/04/2026 | ||
188 | 391 | 15:27:59 | 00044676471TRLO0 | BATE | 29/04/2026 | ||
218 | 391 | 15:29:39 | 00044676596TRLO0 | BATE | 29/04/2026 | ||
156 | 391 | 15:30:05 | 00044676662TRLO0 | BATE | 29/04/2026 | ||
184 | 391 | 15:30:12 | 00044676675TRLO0 | XLON | 29/04/2026 | ||
467 | 391 | 15:35:20 | 00044677039TRLO0 | BATE | 29/04/2026 | ||
17 | 391 | 15:35:29 | 00044677050TRLO0 | BATE | 29/04/2026 | ||
218 | 391 | 15:47:08 | 00044677676TRLO0 | CHIX | 29/04/2026 | ||
1 | 391 | 16:28:04 | 00044680473TRLO0 | BATE | 29/04/2026 | ||
45 | 391 | 16:29:53 | 00044680639TRLO0 | XLON | 29/04/2026 | ||
189 | 388.5 | 08:50:01 | 00044682370TRLO0 | XLON | 30/04/2026 | ||
189 | 388.5 | 08:50:01 | 00044682369TRLO0 | BATE | 30/04/2026 | ||
476 | 388.5 | 08:50:01 | 00044682371TRLO0 | CHIX | 30/04/2026 | ||
121 | 390.5 | 09:02:02 | 00044682580TRLO0 | XLON | 30/04/2026 | ||
271 | 391 | 09:02:02 | 00044682579TRLO0 | XLON | 30/04/2026 | ||
303 | 390 | 09:02:03 | 00044682581TRLO0 | XLON | 30/04/2026 | ||
234 | 390 | 09:02:03 | 00044682582TRLO0 | TRQX | 30/04/2026 | ||
212 | 391 | 09:18:46 | 00044682868TRLO0 | BATE | 30/04/2026 | ||
126 | 392 | 09:31:12 | 00044683154TRLO0 | BATE | 30/04/2026 | ||
714 | 392 | 09:31:12 | 00044683153TRLO0 | BATE | 30/04/2026 | ||
25 | 391.5 | 09:31:15 | 00044683155TRLO0 | CHIX | 30/04/2026 | ||
387 | 391.5 | 09:31:46 | 00044683163TRLO0 | CHIX | 30/04/2026 | ||
165 | 391.5 | 09:31:50 | 00044683165TRLO0 | BATE | 30/04/2026 | ||
228 | 392 | 09:32:38 | 00044683175TRLO0 | XLON | 30/04/2026 | ||
272 | 392 | 09:36:11 | 00044683250TRLO0 | XLON | 30/04/2026 | ||
273 | 392 | 09:37:41 | 00044683277TRLO0 | BATE | 30/04/2026 | ||
400 | 392.5 | 09:48:35 | 00044683515TRLO0 | XLON | 30/04/2026 | ||
212 | 392.5 | 09:48:35 | 00044683513TRLO0 | BATE | 30/04/2026 | ||
197 | 392.5 | 09:48:35 | 00044683514TRLO0 | BATE | 30/04/2026 | ||
251 | 392 | 09:53:19 | 00044683597TRLO0 | BATE | 30/04/2026 | ||
160 | 392 | 09:53:19 | 00044683598TRLO0 | BATE | 30/04/2026 | ||
131 | 392 | 09:53:20 | 00044683601TRLO0 | XLON | 30/04/2026 | ||
24 | 392 | 09:53:20 | 00044683602TRLO0 | XLON | 30/04/2026 | ||
169 | 392 | 09:53:20 | 00044683599TRLO0 | BATE | 30/04/2026 | ||
153 | 392 | 09:53:20 | 00044683600TRLO0 | TRQX | 30/04/2026 | ||
181 | 391.5 | 09:53:23 | 00044683607TRLO0 | BATE | 30/04/2026 | ||
264 | 392 | 09:53:23 | 00044683605TRLO0 | XLON | 30/04/2026 | ||
57 | 391.5 | 09:53:23 | 00044683606TRLO0 | XLON | 30/04/2026 | ||
259 | 392 | 09:53:23 | 00044683604TRLO0 | BATE | 30/04/2026 | ||
5 | 391.5 | 10:07:33 | 00044683870TRLO0 | BATE | 30/04/2026 | ||
325 | 391 | 10:08:34 | 00044683891TRLO0 | XLON | 30/04/2026 | ||
317 | 391.5 | 10:08:34 | 00044683890TRLO0 | XLON | 30/04/2026 | ||
292 | 391.5 | 10:08:34 | 00044683888TRLO0 | BATE | 30/04/2026 | ||
206 | 391 | 10:08:34 | 00044683889TRLO0 | BATE | 30/04/2026 | ||
12 | 390.5 | 10:19:52 | 00044684086TRLO0 | XLON | 30/04/2026 | ||
232 | 390.5 | 10:19:52 | 00044684087TRLO0 | XLON | 30/04/2026 | ||
373 | 390.5 | 10:19:52 | 00044684085TRLO0 | BATE | 30/04/2026 | ||
273 | 390.5 | 10:19:53 | 00044684100TRLO0 | BATE | 30/04/2026 | ||
362 | 390.5 | 10:20:53 | 00044684131TRLO0 | CHIX | 30/04/2026 | ||
297 | 391 | 10:22:06 | 00044684149TRLO0 | XLON | 30/04/2026 | ||
107 | 391.5 | 10:31:51 | 00044684339TRLO0 | XLON | 30/04/2026 | ||
298 | 391.5 | 10:31:51 | 00044684338TRLO0 | BATE | 30/04/2026 | ||
293 | 395 | 13:08:24 | 00044689714TRLO0 | BATE | 30/04/2026 | ||
283 | 395 | 13:08:24 | 00044689713TRLO0 | BATE | 30/04/2026 | ||
291 | 395 | 13:08:24 | 00044689712TRLO0 | BATE | 30/04/2026 | ||
231 | 395 | 13:08:24 | 00044689711TRLO0 | BATE | 30/04/2026 | ||
240 | 395 | 13:08:25 | 00044689722TRLO0 | BATE | 30/04/2026 | ||
405 | 395 | 13:08:25 | 00044689721TRLO0 | BATE | 30/04/2026 | ||
460 | 395 | 13:08:25 | 00044689720TRLO0 | BATE | 30/04/2026 | ||
455 | 395 | 13:08:25 | 00044689719TRLO0 | BATE | 30/04/2026 | ||
101 | 394.5 | 13:08:25 | 00044689718TRLO0 | XLON | 30/04/2026 | ||
459 | 395 | 13:08:25 | 00044689717TRLO0 | BATE | 30/04/2026 | ||
285 | 395 | 13:08:25 | 00044689716TRLO0 | BATE | 30/04/2026 | ||
280 | 395 | 13:08:25 | 00044689715TRLO0 | BATE | 30/04/2026 | ||
245 | 395 | 13:08:26 | 00044689724TRLO0 | BATE | 30/04/2026 | ||
245 | 395 | 13:08:26 | 00044689723TRLO0 | BATE | 30/04/2026 | ||
252 | 395 | 13:08:54 | 00044689734TRLO0 | XLON | 30/04/2026 | ||
110 | 395 | 13:16:10 | 00044689909TRLO0 | XLON | 30/04/2026 | ||
215 | 395 | 13:16:10 | 00044689907TRLO0 | BATE | 30/04/2026 | ||
604 | 395 | 13:16:10 | 00044689908TRLO0 | CHIX | 30/04/2026 | ||
19 | 395 | 13:16:20 | 00044689913TRLO0 | BATE | 30/04/2026 | ||
247 | 395 | 13:16:20 | 00044689914TRLO0 | BATE | 30/04/2026 | ||
96 | 395 | 13:16:20 | 00044689915TRLO0 | XLON | 30/04/2026 | ||
200 | 395 | 13:16:20 | 00044689916TRLO0 | XLON | 30/04/2026 | ||
727 | 395 | 13:38:03 | 00044690282TRLO0 | XLON | 30/04/2026 | ||
538 | 395 | 13:38:03 | 00044690281TRLO0 | BATE | 30/04/2026 | ||
632 | 395 | 13:38:03 | 00044690280TRLO0 | CHIX | 30/04/2026 | ||
301 | 395 | 13:38:03 | 00044690279TRLO0 | TRQX | 30/04/2026 | ||
202 | 395 | 13:38:18 | 00044690286TRLO0 | XLON | 30/04/2026 | ||
225 | 395 | 13:38:18 | 00044690287TRLO0 | TRQX | 30/04/2026 | ||
383 | 394.5 | 13:42:59 | 00044690474TRLO0 | BATE | 30/04/2026 | ||
66 | 394.5 | 13:51:36 | 00044690611TRLO0 | BATE | 30/04/2026 | ||
373 | 394.5 | 13:55:52 | 00044690772TRLO0 | BATE | 30/04/2026 | ||
22 | 394.5 | 14:07:50 | 00044691262TRLO0 | XLON | 30/04/2026 | ||
38 | 394.5 | 14:07:50 | 00044691263TRLO0 | XLON | 30/04/2026 | ||
276 | 394.5 | 14:07:50 | 00044691261TRLO0 | BATE | 30/04/2026 | ||
170 | 394.5 | 14:08:44 | 00044691297TRLO0 | XLON | 30/04/2026 | ||
601 | 394.5 | 14:08:44 | 00044691296TRLO0 | BATE | 30/04/2026 | ||
206 | 394.5 | 14:08:44 | 00044691295TRLO0 | TRQX | 30/04/2026 | ||
14 | 394.5 | 14:08:47 | 00044691299TRLO0 | XLON | 30/04/2026 | ||
191 | 394.5 | 14:09:49 | 00044691318TRLO0 | XLON | 30/04/2026 | ||
191 | 394.5 | 14:09:49 | 00044691317TRLO0 | BATE | 30/04/2026 | ||
25000 | 395 | 14:22:30 | 00044691542TRLO0 | XLON | 30/04/2026 | ||
456 | 395 | 14:22:46 | 00044691549TRLO0 | CHIX | 30/04/2026 | ||
212 | 394 | 14:23:10 | 00044691555TRLO0 | BATE | 30/04/2026 | ||
189 | 394.5 | 14:23:10 | 00044691554TRLO0 | XLON | 30/04/2026 | ||
592 | 394.5 | 14:23:10 | 00044691553TRLO0 | BATE | 30/04/2026 | ||
271 | 394 | 14:27:05 | 00044691619TRLO0 | BATE | 30/04/2026 | ||
60 | 393.5 | 14:34:50 | 00044691926TRLO0 | BATE | 30/04/2026 | ||
307 | 393.5 | 14:47:14 | 00044692392TRLO0 | XLON | 30/04/2026 | ||
702 | 393.5 | 14:47:14 | 00044692391TRLO0 | BATE | 30/04/2026 | ||
477 | 393.5 | 14:47:14 | 00044692390TRLO0 | CHIX | 30/04/2026 | ||
111 | 393 | 14:47:15 | 00044692393TRLO0 | XLON | 30/04/2026 | ||
238 | 393.5 | 14:47:40 | 00044692398TRLO0 | BATE | 30/04/2026 | ||
95 | 393.5 | 14:49:08 | 00044692429TRLO0 | BATE | 30/04/2026 | ||
19 | 393.5 | 14:58:08 | 00044692596TRLO0 | XLON | 30/04/2026 | ||
13 | 393.5 | 14:58:08 | 00044692597TRLO0 | XLON | 30/04/2026 | ||
20 | 393.5 | 14:58:08 | 00044692598TRLO0 | XLON | 30/04/2026 | ||
104 | 393.5 | 14:58:08 | 00044692595TRLO0 | BATE | 30/04/2026 | ||
473 | 395 | 15:11:42 | 00044692908TRLO0 | XLON | 30/04/2026 | ||
600 | 395 | 15:11:42 | 00044692906TRLO0 | BATE | 30/04/2026 | ||
359 | 395 | 15:11:42 | 00044692907TRLO0 | BATE | 30/04/2026 | ||
331 | 394.5 | 15:11:47 | 00044692911TRLO0 | XLON | 30/04/2026 | ||
419 | 394.5 | 15:11:47 | 00044692910TRLO0 | BATE | 30/04/2026 | ||
432 | 394.5 | 15:11:47 | 00044692909TRLO0 | CHIX | 30/04/2026 | ||
111 | 395 | 15:12:04 | 00044692924TRLO0 | XLON | 30/04/2026 | ||
1578 | 395 | 15:12:04 | 00044692925TRLO0 | XLON | 30/04/2026 | ||
857 | 394 | 15:20:04 | 00044693076TRLO0 | XLON | 30/04/2026 | ||
59 | 394.5 | 15:51:25 | 00044693778TRLO0 | XLON | 30/04/2026 | ||
109 | 394.5 | 15:51:25 | 00044693777TRLO0 | BATE | 30/04/2026 | ||
372 | 395 | 15:51:25 | 00044693776TRLO0 | BATE | 30/04/2026 | ||
369 | 395 | 15:51:25 | 00044693775TRLO0 | BATE | 30/04/2026 | ||
363 | 395 | 15:51:25 | 00044693774TRLO0 | BATE | 30/04/2026 | ||
364 | 395 | 15:51:25 | 00044693773TRLO0 | BATE | 30/04/2026 | ||
267 | 395 | 15:51:25 | 00044693772TRLO0 | TRQX | 30/04/2026 | ||
142 | 395 | 15:55:07 | 00044693872TRLO0 | BATE | 30/04/2026 | ||
141 | 395 | 15:55:07 | 00044693871TRLO0 | BATE | 30/04/2026 | ||
105 | 395 | 15:55:07 | 00044693870TRLO0 | BATE | 30/04/2026 | ||
205 | 395 | 15:55:07 | 00044693869TRLO0 | BATE | 30/04/2026 | ||
724 | 394.5 | 15:58:00 | 00044693970TRLO0 | XLON | 30/04/2026 | ||
212 | 394.5 | 15:58:00 | 00044693968TRLO0 | BATE | 30/04/2026 | ||
423 | 394.5 | 15:58:00 | 00044693967TRLO0 | CHIX | 30/04/2026 | ||
153 | 394.5 | 15:58:00 | 00044693969TRLO0 | TRQX | 30/04/2026 | ||
116 | 394.5 | 15:58:00 | 00044693971TRLO0 | TRQX | 30/04/2026 | ||
292 | 394.5 | 15:58:01 | 00044693972TRLO0 | BATE | 30/04/2026 | ||
266 | 394.5 | 15:58:02 | 00044693978TRLO0 | XLON | 30/04/2026 | ||
872 | 394.5 | 15:58:02 | 00044693975TRLO0 | BATE | 30/04/2026 | ||
403 | 394.5 | 15:58:02 | 00044693977TRLO0 | CHIX | 30/04/2026 | ||
215 | 394.5 | 15:58:02 | 00044693976TRLO0 | TRQX | 30/04/2026 | ||
130 | 394.5 | 16:03:31 | 00044694126TRLO0 | TRQX | 30/04/2026 | ||
135 | 394.5 | 16:03:32 | 00044694127TRLO0 | CHIX | 30/04/2026 | ||
99 | 394.5 | 16:03:34 | 00044694130TRLO0 | CHIX | 30/04/2026 | ||
41 | 394.5 | 16:03:34 | 00044694129TRLO0 | CHIX | 30/04/2026 | ||
48 | 394.5 | 16:03:34 | 00044694128TRLO0 | CHIX | 30/04/2026 | ||
106 | 394.5 | 16:08:10 | 00044694387TRLO0 | XLON | 30/04/2026 | ||
283 | 394.5 | 16:09:59 | 00044694455TRLO0 | XLON | 30/04/2026 | ||
302 | 395 | 16:14:21 | 00044694817TRLO0 | XLON | 30/04/2026 | ||
60000 | 395 | 16:15:42 | 00044694872TRLO0 | XLON | 30/04/2026 | ||
82 | 395 | 16:15:51 | 00044694880TRLO0 | BATE | 30/04/2026 | ||
71 | 395 | 16:15:51 | 00044694879TRLO0 | BATE | 30/04/2026 | ||
196 | 394 | 16:20:20 | 00044695218TRLO0 | BATE | 30/04/2026 | ||
218 | 396.5 | 08:53:07 | 00044697186TRLO0 | XLON | 01/05/2026 | ||
316 | 396.5 | 08:53:07 | 00044697184TRLO0 | BATE | 01/05/2026 | ||
543 | 396.5 | 08:53:07 | 00044697185TRLO0 | CHIX | 01/05/2026 | ||
237 | 396 | 09:02:27 | 00044697329TRLO0 | XLON | 01/05/2026 | ||
296 | 396 | 09:02:27 | 00044697330TRLO0 | BATE | 01/05/2026 | ||
190 | 396 | 09:18:40 | 00044697562TRLO0 | BATE | 01/05/2026 | ||
225 | 396 | 09:18:40 | 00044697561TRLO0 | XLON | 01/05/2026 | ||
1 | 395.5 | 09:18:44 | 00044697564TRLO0 | BATE | 01/05/2026 | ||
130 | 395.5 | 09:28:30 | 00044697720TRLO0 | BATE | 01/05/2026 | ||
653 | 397 | 09:47:48 | 00044698027TRLO0 | BATE | 01/05/2026 | ||
339 | 397 | 09:47:48 | 00044698028TRLO0 | BATE | 01/05/2026 | ||
4058 | 397 | 09:47:48 | 00044698026TRLO0 | XLON | 01/05/2026 | ||
238 | 397 | 10:30:41 | 00044698431TRLO0 | XLON | 01/05/2026 | ||
190 | 397 | 10:30:41 | 00044698432TRLO0 | BATE | 01/05/2026 | ||
505 | 397 | 10:30:41 | 00044698433TRLO0 | CHIX | 01/05/2026 | ||
151 | 397 | 10:30:43 | 00044698437TRLO0 | XLON | 01/05/2026 | ||
564 | 397 | 10:30:43 | 00044698436TRLO0 | XLON | 01/05/2026 | ||
28 | 396.5 | 10:30:43 | 00044698435TRLO0 | BATE | 01/05/2026 | ||
1 | 398 | 10:31:13 | 00044698445TRLO0 | BATE | 01/05/2026 | ||
7 | 398 | 10:31:13 | 00044698446TRLO0 | BATE | 01/05/2026 | ||
375 | 398 | 10:31:13 | 00044698447TRLO0 | BATE | 01/05/2026 | ||
233 | 397.5 | 10:31:13 | 00044698444TRLO0 | XLON | 01/05/2026 | ||
277 | 398 | 10:31:13 | 00044698443TRLO0 | BATE | 01/05/2026 | ||
10 | 398 | 10:31:13 | 00044698441TRLO0 | BATE | 01/05/2026 | ||
340 | 398 | 10:31:13 | 00044698440TRLO0 | XLON | 01/05/2026 | ||
617 | 398 | 10:31:13 | 00044698442TRLO0 | XLON | 01/05/2026 | ||
161 | 397 | 10:31:43 | 00044698454TRLO0 | XLON | 01/05/2026 | ||
215 | 397.5 | 10:31:43 | 00044698453TRLO0 | BATE | 01/05/2026 | ||
148 | 397 | 10:31:43 | 00044698455TRLO0 | BATE | 01/05/2026 | ||
390 | 398.5 | 10:34:38 | 00044698484TRLO0 | XLON | 01/05/2026 | ||
86 | 398.5 | 10:34:38 | 00044698485TRLO0 | XLON | 01/05/2026 | ||
115 | 398.5 | 10:34:38 | 00044698486TRLO0 | XLON | 01/05/2026 | ||
167 | 398 | 10:42:36 | 00044698622TRLO0 | XLON | 01/05/2026 | ||
241 | 398 | 10:46:16 | 00044698711TRLO0 | XLON | 01/05/2026 | ||
15 | 397 | 10:48:40 | 00044698728TRLO0 | BATE | 01/05/2026 | ||
143 | 398 | 10:49:56 | 00044698740TRLO0 | XLON | 01/05/2026 | ||
171 | 398 | 10:52:41 | 00044698755TRLO0 | XLON | 01/05/2026 | ||
198 | 397 | 10:54:51 | 00044698768TRLO0 | BATE | 01/05/2026 | ||
280 | 398 | 10:56:21 | 00044698775TRLO0 | XLON | 01/05/2026 | ||
229 | 398 | 11:00:56 | 00044698813TRLO0 | XLON | 01/05/2026 | ||
176 | 398 | 11:04:36 | 00044698852TRLO0 | XLON | 01/05/2026 | ||
281 | 397 | 11:07:17 | 00044698884TRLO0 | XLON | 01/05/2026 | ||
16 | 397 | 11:07:19 | 00044698886TRLO0 | BATE | 01/05/2026 | ||
322 | 397 | 11:07:57 | 00044698890TRLO0 | XLON | 01/05/2026 | ||
288 | 397 | 11:07:57 | 00044698891TRLO0 | BATE | 01/05/2026 | ||
125 | 397 | 11:09:55 | 00044698898TRLO0 | BATE | 01/05/2026 | ||
218 | 397 | 11:11:03 | 00044698909TRLO0 | XLON | 01/05/2026 | ||
97 | 397 | 11:11:03 | 00044698910TRLO0 | BATE | 01/05/2026 | ||
100000 | 397.25 | 12:48:36 | 00044699783TRLO0 | XLON | 01/05/2026 | ||
74 | 398 | 13:14:18 | 00044699999TRLO0 | BATE | 01/05/2026 | ||
98 | 398 | 13:14:18 | 00044700000TRLO0 | BATE | 01/05/2026 | ||
50000 | 397.5 | 13:14:48 | 00044700006TRLO0 | XLON | 01/05/2026 | ||
218 | 397.5 | 13:14:53 | 00044700009TRLO0 | CHIX | 01/05/2026 | ||
131 | 397 | 13:15:07 | 00044700023TRLO0 | BATE | 01/05/2026 | ||
369 | 397 | 13:15:07 | 00044700022TRLO0 | CHIX | 01/05/2026 | ||
1843 | 398 | 13:15:07 | 00044700017TRLO0 | BATE | 01/05/2026 | ||
1 | 398 | 13:15:07 | 00044700016TRLO0 | BATE | 01/05/2026 | ||
473 | 398 | 13:15:07 | 00044700015TRLO0 | BATE | 01/05/2026 | ||
49 | 398 | 13:15:07 | 00044700014TRLO0 | BATE | 01/05/2026 | ||
25 | 397.5 | 13:15:07 | 00044700013TRLO0 | BATE | 01/05/2026 | ||
272 | 397.5 | 13:15:07 | 00044700012TRLO0 | BATE | 01/05/2026 | ||
312 | 397.5 | 13:15:07 | 00044700010TRLO0 | CHIX | 01/05/2026 | ||
270 | 397.5 | 13:15:07 | 00044700011TRLO0 | TRQX | 01/05/2026 | ||
344 | 395 | 13:36:50 | 00044700247TRLO0 | BATE | 01/05/2026 | ||
400 | 395 | 13:36:50 | 00044700246TRLO0 | CHIX | 01/05/2026 | ||
288 | 394.5 | 13:44:23 | 00044700295TRLO0 | BATE | 01/05/2026 | ||
297 | 394 | 13:48:19 | 00044700321TRLO0 | BATE | 01/05/2026 | ||
169 | 394.5 | 14:12:44 | 00044700565TRLO0 | BATE | 01/05/2026 | ||
307 | 394 | 14:22:26 | 00044700687TRLO0 | BATE | 01/05/2026 | ||
623 | 394 | 14:22:26 | 00044700685TRLO0 | CHIX | 01/05/2026 | ||
281 | 394 | 14:22:26 | 00044700686TRLO0 | TRQX | 01/05/2026 | ||
6 | 394 | 14:47:15 | 00044701150TRLO0 | TRQX | 01/05/2026 | ||
262 | 394 | 14:47:15 | 00044701149TRLO0 | BATE | 01/05/2026 | ||
413 | 394.5 | 14:47:20 | 00044701152TRLO0 | CHIX | 01/05/2026 | ||
4 | 394 | 14:55:03 | 00044701321TRLO0 | TRQX | 01/05/2026 | ||
307 | 395.5 | 15:01:23 | 00044701528TRLO0 | BATE | 01/05/2026 | ||
320 | 395.5 | 15:03:33 | 00044701615TRLO0 | BATE | 01/05/2026 | ||
757 | 395.5 | 15:35:39 | 00044702581TRLO0 | CHIX | 01/05/2026 | ||
312 | 395.5 | 15:35:39 | 00044702580TRLO0 | TRQX | 01/05/2026 | ||
317 | 395.5 | 15:35:39 | 00044702579TRLO0 | BATE | 01/05/2026 | ||
185 | 394.5 | 15:35:39 | 00044702578TRLO0 | TRQX | 01/05/2026 | ||
2376 | 395.5 | 15:41:00 | 00044702722TRLO0 | BATE | 01/05/2026 | ||
112 | 395.5 | 15:41:00 | 00044702721TRLO0 | BATE | 01/05/2026 | ||
102 | 395.5 | 15:41:00 | 00044702720TRLO0 | BATE | 01/05/2026 | ||
377 | 395.5 | 15:41:00 | 00044702719TRLO0 | BATE | 01/05/2026 | ||
142 | 395.5 | 15:41:00 | 00044702718TRLO0 | BATE | 01/05/2026 | ||
718 | 394.5 | 15:41:00 | 00044702717TRLO0 | BATE | 01/05/2026 | ||
498 | 394.5 | 15:41:00 | 00044702716TRLO0 | CHIX | 01/05/2026 | ||
204 | 395 | 15:44:26 | 00044702805TRLO0 | TRQX | 01/05/2026 | ||
133 | 395 | 15:44:26 | 00044702806TRLO0 | BATE | 01/05/2026 | ||
70 | 395 | 15:44:26 | 00044702804TRLO0 | BATE | 01/05/2026 | ||
1010 | 395 | 15:44:37 | 00044702822TRLO0 | BATE | 01/05/2026 | ||
57 | 395 | 15:44:37 | 00044702821TRLO0 | BATE | 01/05/2026 | ||
371 | 394.5 | 15:44:37 | 00044702818TRLO0 | BATE | 01/05/2026 | ||
211 | 394.5 | 15:44:37 | 00044702817TRLO0 | CHIX | 01/05/2026 | ||
289 | 394.5 | 15:44:37 | 00044702819TRLO0 | CHIX | 01/05/2026 | ||
186 | 394.5 | 15:44:37 | 00044702820TRLO0 | TRQX | 01/05/2026 | ||
140 | 395.5 | 15:44:37 | 00044702815TRLO0 | CHIX | 01/05/2026 | ||
223 | 395.5 | 15:44:37 | 00044702816TRLO0 | CHIX | 01/05/2026 | ||
250 | 395.5 | 15:44:37 | 00044702814TRLO0 | BATE | 01/05/2026 | ||
256 | 395.5 | 15:44:37 | 00044702813TRLO0 | BATE | 01/05/2026 | ||
381 | 394 | 15:44:41 | 00044702823TRLO0 | BATE | 01/05/2026 | ||
348 | 394 | 15:44:49 | 00044702824TRLO0 | CHIX | 01/05/2026 | ||
162 | 394 | 15:46:34 | 00044702879TRLO0 | BATE | 01/05/2026 | ||
151 | 394 | 15:47:41 | 00044702902TRLO0 | BATE | 01/05/2026 | ||
546 | 394 | 15:47:41 | 00044702903TRLO0 | CHIX | 01/05/2026 | ||
178 | 394 | 16:03:47 | 00044703274TRLO0 | BATE | 01/05/2026 | ||
371 | 394 | 16:03:47 | 00044703273TRLO0 | BATE | 01/05/2026 | ||
61 | 394 | 16:03:47 | 00044703272TRLO0 | BATE | 01/05/2026 | ||
639 | 393.5 | 16:03:47 | 00044703271TRLO0 | BATE | 01/05/2026 | ||
212 | 393.5 | 16:03:47 | 00044703269TRLO0 | BATE | 01/05/2026 | ||
423 | 393.5 | 16:03:47 | 00044703266TRLO0 | CHIX | 01/05/2026 | ||
268 | 393.5 | 16:03:47 | 00044703267TRLO0 | CHIX | 01/05/2026 | ||
75 | 393.5 | 16:03:47 | 00044703270TRLO0 | TRQX | 01/05/2026 | ||
4 | 393.5 | 16:03:47 | 00044703265TRLO0 | CHIX | 01/05/2026 | ||
212 | 393.5 | 16:03:47 | 00044703268TRLO0 | TRQX | 01/05/2026 | ||
551 | 393.5 | 16:03:49 | 00044703277TRLO0 | CHIX | 01/05/2026 | ||
532 | 393 | 16:03:49 | 00044703276TRLO0 | CHIX | 01/05/2026 | ||
78 | 393 | 16:03:52 | 00044703278TRLO0 | CHIX | 01/05/2026 | ||
23 | 392.5 | 16:03:53 | 00044703279TRLO0 | CHIX | 01/05/2026 | ||
63 | 394 | 16:10:04 | 00044703456TRLO0 | CHIX | 01/05/2026 | ||
55 | 394 | 16:10:04 | 00044703457TRLO0 | CHIX | 01/05/2026 | ||
56 | 394 | 16:10:04 | 00044703458TRLO0 | CHIX | 01/05/2026 | ||
43 | 394 | 16:10:04 | 00044703459TRLO0 | CHIX | 01/05/2026 | ||
160 | 394 | 16:10:04 | 00044703460TRLO0 | CHIX | 01/05/2026 | ||
1 | 394.5 | 16:19:47 | 00044703699TRLO0 | TRQX | 01/05/2026 | ||
332 | 395.5 | 16:22:32 | 00044703782TRLO0 | BATE | 01/05/2026 | ||
243 | 395.5 | 16:22:32 | 00044703781TRLO0 | BATE | 01/05/2026 | ||
261 | 395.5 | 16:23:49 | 00044703837TRLO0 | BATE | 01/05/2026 | ||
269 | 395.5 | 16:24:44 | 00044703858TRLO0 | BATE | 01/05/2026 | ||
2 | 395.5 | 16:24:44 | 00044703857TRLO0 | BATE | 01/05/2026 | ||
50 | 395 | 16:25:14 | 00044703870TRLO0 | CHIX | 01/05/2026 | ||
600 | 395 | 16:25:14 | 00044703871TRLO0 | CHIX | 01/05/2026 | ||
78 | 395.5 | 16:25:20 | 00044703878TRLO0 | BATE | 01/05/2026 | ||
123 | 395.5 | 16:25:20 | 00044703877TRLO0 | BATE | 01/05/2026 | ||
185 | 395.5 | 16:25:50 | 00044703903TRLO0 | BATE | 01/05/2026 | ||
197 | 395.5 | 16:26:20 | 00044703930TRLO0 | BATE | 01/05/2026 | ||
3 | 395.5 | 16:26:20 | 00044703929TRLO0 | BATE | 01/05/2026 | ||
1258 | 395 | 16:28:05 | 00044704048TRLO0 | CHIX | 01/05/2026 | ||
33 | 395 | 16:28:05 | 00044704047TRLO0 | CHIX | 01/05/2026 | ||
23 | 395 | 16:28:05 | 00044704049TRLO0 | BATE | 01/05/2026 | ||
522 | 395 | 16:28:05 | 00044704046TRLO0 | BATE | 01/05/2026 | ||
141 | 395 | 16:28:05 | 00044704045TRLO0 | BATE | 01/05/2026 | ||
260 | 394.5 | 16:28:05 | 00044704044TRLO0 | TRQX | 01/05/2026 | ||
4 | 394.5 | 16:28:09 | 00044704051TRLO0 | TRQX | 01/05/2026 | ||
456 | 394.5 | 16:28:09 | 00044704050TRLO0 | CHIX | 01/05/2026 | ||
257 | 397 | 08:47:45 | 00044707999TRLO0 | XLON | 05/05/2026 | ||
271 | 397 | 08:49:03 | 00044708022TRLO0 | BATE | 05/05/2026 | ||
545 | 397 | 08:49:03 | 00044708021TRLO0 | CHIX | 05/05/2026 | ||
395 | 397 | 08:54:20 | 00044708146TRLO0 | CHIX | 05/05/2026 | ||
223 | 396.5 | 08:54:36 | 00044708159TRLO0 | BATE | 05/05/2026 | ||
367 | 396.5 | 08:54:36 | 00044708160TRLO0 | XLON | 05/05/2026 | ||
196 | 397 | 09:10:54 | 00044708663TRLO0 | XLON | 05/05/2026 | ||
151 | 397 | 09:26:07 | 00044708961TRLO0 | BATE | 05/05/2026 | ||
448 | 397 | 09:41:31 | 00044709367TRLO0 | CHIX | 05/05/2026 | ||
50000 | 397 | 09:46:03 | 00044709457TRLO0 | XLON | 05/05/2026 | ||
213 | 397 | 09:46:22 | 00044709461TRLO0 | TRQX | 05/05/2026 | ||
45 | 397 | 10:07:15 | 00044710013TRLO0 | TRQX | 05/05/2026 | ||
178 | 397 | 10:20:18 | 00044710361TRLO0 | TRQX | 05/05/2026 | ||
213 | 397 | 10:20:18 | 00044710360TRLO0 | XLON | 05/05/2026 | ||
394 | 396.5 | 10:36:05 | 00044710818TRLO0 | CHIX | 05/05/2026 | ||
226 | 396.5 | 10:36:54 | 00044710838TRLO0 | XLON | 05/05/2026 | ||
456 | 397 | 10:38:41 | 00044710890TRLO0 | XLON | 05/05/2026 | ||
576 | 397 | 12:07:40 | 00044713704TRLO0 | XLON | 05/05/2026 | ||
228 | 397 | 12:28:39 | 00044714191TRLO0 | BATE | 05/05/2026 | ||
454 | 397 | 12:28:39 | 00044714192TRLO0 | CHIX | 05/05/2026 | ||
209 | 397 | 12:28:39 | 00044714193TRLO0 | TRQX | 05/05/2026 | ||
2 | 397 | 12:28:43 | 00044714194TRLO0 | BATE | 05/05/2026 | ||
176 | 397 | 12:28:56 | 00044714208TRLO0 | BATE | 05/05/2026 | ||
578 | 396.5 | 13:02:32 | 00044715084TRLO0 | CHIX | 05/05/2026 | ||
244 | 396.5 | 13:02:32 | 00044715083TRLO0 | XLON | 05/05/2026 | ||
1 | 396 | 13:04:24 | 00044715099TRLO0 | XLON | 05/05/2026 | ||
498 | 397 | 13:37:02 | 00044715696TRLO0 | BATE | 05/05/2026 | ||
407 | 397 | 13:37:02 | 00044715694TRLO0 | CHIX | 05/05/2026 | ||
312 | 397 | 13:37:02 | 00044715695TRLO0 | TRQX | 05/05/2026 | ||
485 | 397 | 13:37:02 | 00044715697TRLO0 | XLON | 05/05/2026 | ||
222 | 396.5 | 13:37:08 | 00044715699TRLO0 | BATE | 05/05/2026 | ||
196 | 396.5 | 13:37:08 | 00044715700TRLO0 | XLON | 05/05/2026 | ||
140 | 396.5 | 13:37:08 | 00044715701TRLO0 | XLON | 05/05/2026 | ||
146 | 396 | 13:37:49 | 00044715712TRLO0 | BATE | 05/05/2026 | ||
237 | 395.5 | 13:39:31 | 00044715749TRLO0 | BATE | 05/05/2026 | ||
210 | 395.5 | 13:39:31 | 00044715750TRLO0 | XLON | 05/05/2026 | ||
221 | 396 | 13:50:43 | 00044715947TRLO0 | BATE | 05/05/2026 | ||
102 | 395.5 | 14:04:54 | 00044716272TRLO0 | XLON | 05/05/2026 | ||
742 | 395.5 | 14:04:54 | 00044716271TRLO0 | XLON | 05/05/2026 | ||
61 | 396 | 14:14:28 | 00044716487TRLO0 | BATE | 05/05/2026 | ||
63 | 396 | 14:14:28 | 00044716488TRLO0 | BATE | 05/05/2026 | ||
698 | 396 | 14:14:28 | 00044716489TRLO0 | BATE | 05/05/2026 | ||
523 | 395.5 | 14:14:28 | 00044716483TRLO0 | BATE | 05/05/2026 | ||
365 | 395.5 | 14:14:28 | 00044716484TRLO0 | CHIX | 05/05/2026 | ||
145 | 395.5 | 14:14:28 | 00044716485TRLO0 | XLON | 05/05/2026 | ||
1195 | 395.5 | 14:14:28 | 00044716486TRLO0 | XLON | 05/05/2026 | ||
238 | 395 | 14:22:56 | 00044716654TRLO0 | XLON | 05/05/2026 | ||
320 | 395.5 | 14:22:56 | 00044716651TRLO0 | BATE | 05/05/2026 | ||
85 | 395.5 | 14:22:56 | 00044716648TRLO0 | BATE | 05/05/2026 | ||
389 | 395.5 | 14:22:56 | 00044716649TRLO0 | BATE | 05/05/2026 | ||
240 | 395.5 | 14:22:56 | 00044716650TRLO0 | BATE | 05/05/2026 | ||
538 | 395 | 14:22:56 | 00044716645TRLO0 | BATE | 05/05/2026 | ||
158 | 395 | 14:22:56 | 00044716647TRLO0 | TRQX | 05/05/2026 | ||
1286 | 395 | 14:22:56 | 00044716646TRLO0 | XLON | 05/05/2026 | ||
317 | 395 | 14:24:38 | 00044716687TRLO0 | BATE | 05/05/2026 | ||
539 | 395 | 14:24:38 | 00044716685TRLO0 | BATE | 05/05/2026 | ||
846 | 395 | 14:24:38 | 00044716686TRLO0 | XLON | 05/05/2026 | ||
793 | 395 | 14:53:07 | 00044717851TRLO0 | BATE | 05/05/2026 | ||
499 | 395 | 14:53:07 | 00044717850TRLO0 | CHIX | 05/05/2026 | ||
127 | 395 | 14:53:07 | 00044717852TRLO0 | CHIX | 05/05/2026 | ||
243 | 395 | 14:53:07 | 00044717854TRLO0 | TRQX | 05/05/2026 | ||
2528 | 395 | 14:53:07 | 00044717853TRLO0 | XLON | 05/05/2026 | ||
634 | 395.5 | 14:53:07 | 00044717848TRLO0 | XLON | 05/05/2026 | ||
2042 | 395.5 | 14:53:07 | 00044717849TRLO0 | XLON | 05/05/2026 | ||
279 | 395.5 | 14:53:07 | 00044717843TRLO0 | XLON | 05/05/2026 | ||
34 | 395.5 | 14:53:07 | 00044717844TRLO0 | XLON | 05/05/2026 | ||
289 | 395.5 | 14:53:07 | 00044717845TRLO0 | XLON | 05/05/2026 | ||
385 | 395.5 | 14:53:07 | 00044717846TRLO0 | XLON | 05/05/2026 | ||
1688 | 395.5 | 14:53:07 | 00044717847TRLO0 | XLON | 05/05/2026 | ||
439 | 395 | 14:53:26 | 00044717867TRLO0 | CHIX | 05/05/2026 | ||
428 | 394.5 | 14:54:02 | 00044717891TRLO0 | BATE | 05/05/2026 | ||
436 | 394.5 | 14:54:47 | 00044717910TRLO0 | BATE | 05/05/2026 | ||
36 | 394.5 | 14:55:51 | 00044717952TRLO0 | BATE | 05/05/2026 | ||
142 | 394.5 | 15:13:34 | 00044718531TRLO0 | BATE | 05/05/2026 | ||
145 | 394.5 | 15:13:34 | 00044718530TRLO0 | CHIX | 05/05/2026 | ||
141 | 394.5 | 15:13:35 | 00044718532TRLO0 | TRQX | 05/05/2026 | ||
158 | 394.5 | 15:13:53 | 00044718570TRLO0 | BATE | 05/05/2026 | ||
164 | 394.5 | 15:13:53 | 00044718569TRLO0 | CHIX | 05/05/2026 | ||
229 | 394.5 | 15:13:53 | 00044718566TRLO0 | XLON | 05/05/2026 | ||
394 | 394.5 | 15:13:59 | 00044718573TRLO0 | BATE | 05/05/2026 | ||
149 | 394.5 | 15:18:25 | 00044718813TRLO0 | BATE | 05/05/2026 | ||
260 | 394.5 | 15:18:28 | 00044718832TRLO0 | XLON | 05/05/2026 | ||
598 | 394.5 | 15:18:28 | 00044718831TRLO0 | BATE | 05/05/2026 | ||
231 | 394.5 | 15:18:28 | 00044718828TRLO0 | BATE | 05/05/2026 | ||
483 | 394.5 | 15:18:28 | 00044718830TRLO0 | BATE | 05/05/2026 | ||
163 | 394.5 | 15:18:28 | 00044718827TRLO0 | BATE | 05/05/2026 | ||
839 | 394.5 | 15:18:28 | 00044718829TRLO0 | XLON | 05/05/2026 | ||
167 | 394.5 | 15:18:29 | 00044718835TRLO0 | BATE | 05/05/2026 | ||
112 | 394.5 | 15:18:29 | 00044718836TRLO0 | BATE | 05/05/2026 | ||
579 | 394.5 | 15:18:29 | 00044718837TRLO0 | XLON | 05/05/2026 | ||
32 | 395 | 15:44:07 | 00044719984TRLO0 | XLON | 05/05/2026 | ||
233 | 395 | 15:44:07 | 00044719985TRLO0 | XLON | 05/05/2026 | ||
51 | 395.5 | 15:44:07 | 00044719982TRLO0 | BATE | 05/05/2026 | ||
221 | 395.5 | 15:44:07 | 00044719983TRLO0 | BATE | 05/05/2026 | ||
142 | 395 | 15:44:07 | 00044719981TRLO0 | XLON | 05/05/2026 | ||
149 | 395 | 15:44:07 | 00044719979TRLO0 | BATE | 05/05/2026 | ||
319 | 395.5 | 15:44:07 | 00044719980TRLO0 | BATE | 05/05/2026 | ||
222 | 395 | 15:44:07 | 00044719975TRLO0 | XLON | 05/05/2026 | ||
669 | 395 | 15:44:07 | 00044719976TRLO0 | XLON | 05/05/2026 | ||
169 | 395 | 15:44:07 | 00044719977TRLO0 | XLON | 05/05/2026 | ||
850 | 395 | 15:44:07 | 00044719978TRLO0 | XLON | 05/05/2026 | ||
397 | 395 | 15:44:07 | 00044719972TRLO0 | BATE | 05/05/2026 | ||
397 | 395.5 | 15:44:07 | 00044719973TRLO0 | BATE | 05/05/2026 | ||
245 | 395.5 | 15:44:07 | 00044719974TRLO0 | BATE | 05/05/2026 | ||
950 | 395 | 15:44:07 | 00044719965TRLO0 | XLON | 05/05/2026 | ||
650 | 395 | 15:44:07 | 00044719966TRLO0 | XLON | 05/05/2026 | ||
222 | 395 | 15:44:07 | 00044719967TRLO0 | XLON | 05/05/2026 | ||
678 | 395 | 15:44:07 | 00044719968TRLO0 | XLON | 05/05/2026 | ||
133 | 395.5 | 15:44:07 | 00044719969TRLO0 | XLON | 05/05/2026 | ||
83 | 395.5 | 15:44:07 | 00044719970TRLO0 | XLON | 05/05/2026 | ||
480 | 395.5 | 15:44:07 | 00044719971TRLO0 | XLON | 05/05/2026 | ||
839 | 395 | 15:44:07 | 00044719960TRLO0 | BATE | 05/05/2026 | ||
839 | 394.5 | 15:44:07 | 00044719962TRLO0 | BATE | 05/05/2026 | ||
539 | 395 | 15:44:07 | 00044719959TRLO0 | CHIX | 05/05/2026 | ||
511 | 394.5 | 15:44:07 | 00044719961TRLO0 | CHIX | 05/05/2026 | ||
258 | 394.5 | 15:44:07 | 00044719963TRLO0 | TRQX | 05/05/2026 | ||
839 | 394.5 | 15:44:07 | 00044719964TRLO0 | XLON | 05/05/2026 | ||
609 | 394.5 | 15:46:38 | 00044720075TRLO0 | XLON | 05/05/2026 | ||
2 | 395.5 | 15:46:38 | 00044720072TRLO0 | BATE | 05/05/2026 | ||
293 | 395.5 | 15:46:38 | 00044720073TRLO0 | BATE | 05/05/2026 | ||
784 | 394.5 | 15:46:38 | 00044720074TRLO0 | BATE | 05/05/2026 | ||
281 | 395 | 15:46:38 | 00044720071TRLO0 | XLON | 05/05/2026 | ||
288 | 395 | 15:46:38 | 00044720070TRLO0 | XLON | 05/05/2026 | ||
125 | 395.5 | 15:46:38 | 00044720066TRLO0 | BATE | 05/05/2026 | ||
97 | 395.5 | 15:46:38 | 00044720067TRLO0 | BATE | 05/05/2026 | ||
67 | 395.5 | 15:46:38 | 00044720068TRLO0 | BATE | 05/05/2026 | ||
1 | 395.5 | 15:46:38 | 00044720069TRLO0 | BATE | 05/05/2026 | ||
150 | 395 | 15:46:38 | 00044720064TRLO0 | BATE | 05/05/2026 | ||
251 | 395.5 | 15:46:38 | 00044720065TRLO0 | BATE | 05/05/2026 | ||
414 | 395 | 15:46:38 | 00044720063TRLO0 | XLON | 05/05/2026 | ||
424 | 395 | 15:46:38 | 00044720062TRLO0 | XLON | 05/05/2026 | ||
79 | 395.5 | 15:46:38 | 00044720060TRLO0 | BATE | 05/05/2026 | ||
346 | 395.5 | 15:46:38 | 00044720061TRLO0 | BATE | 05/05/2026 | ||
161 | 394.5 | 15:46:39 | 00044720078TRLO0 | BATE | 05/05/2026 | ||
81 | 394.5 | 15:46:39 | 00044720077TRLO0 | BATE | 05/05/2026 | ||
149 | 394.5 | 15:46:40 | 00044720081TRLO0 | BATE | 05/05/2026 | ||
43 | 394.5 | 15:46:41 | 00044720082TRLO0 | BATE | 05/05/2026 | ||
57 | 394.5 | 16:01:56 | 00044720597TRLO0 | XLON | 05/05/2026 | ||
160 | 394.5 | 16:01:56 | 00044720596TRLO0 | XLON | 05/05/2026 | ||
31 | 394.5 | 16:01:56 | 00044720595TRLO0 | BATE | 05/05/2026 | ||
167 | 394.5 | 16:01:56 | 00044720594TRLO0 | BATE | 05/05/2026 | ||
22 | 394.5 | 16:02:05 | 00044720622TRLO0 | XLON | 05/05/2026 | ||
200 | 394 | 16:04:19 | 00044720738TRLO0 | BATE | 05/05/2026 | ||
332 | 394 | 16:04:19 | 00044720739TRLO0 | XLON | 05/05/2026 | ||
231 | 394.5 | 16:15:53 | 00044721242TRLO0 | BATE | 05/05/2026 | ||
440 | 394.5 | 16:15:53 | 00044721244TRLO0 | BATE | 05/05/2026 | ||
299 | 394.5 | 16:15:53 | 00044721245TRLO0 | CHIX | 05/05/2026 | ||
470 | 394.5 | 16:15:53 | 00044721248TRLO0 | CHIX | 05/05/2026 | ||
164 | 394.5 | 16:15:53 | 00044721243TRLO0 | TRQX | 05/05/2026 | ||
79 | 394.5 | 16:15:53 | 00044721247TRLO0 | TRQX | 05/05/2026 | ||
467 | 394.5 | 16:15:53 | 00044721246TRLO0 | XLON | 05/05/2026 | ||
168 | 394.5 | 16:15:53 | 00044721241TRLO0 | BATE | 05/05/2026 | ||
121 | 394.5 | 16:16:05 | 00044721253TRLO0 | CHIX | 05/05/2026 | ||
2 | 394 | 16:19:21 | 00044721400TRLO0 | BATE | 05/05/2026 | ||
120 | 394.5 | 16:25:05 | 00044721772TRLO0 | XLON | 05/05/2026 | ||
100 | 394.5 | 16:25:05 | 00044721773TRLO0 | XLON | 05/05/2026 | ||
91 | 394.5 | 16:25:05 | 00044721774TRLO0 | XLON | 05/05/2026 | ||
190 | 394.5 | 16:25:05 | 00044721775TRLO0 | XLON | 05/05/2026 | ||
202 | 394.5 | 16:25:05 | 00044721776TRLO0 | XLON | 05/05/2026 | ||
1872 | 394.5 | 16:25:05 | 00044721777TRLO0 | XLON | 05/05/2026 | ||
515 | 394.5 | 16:25:05 | 00044721771TRLO0 | XLON | 05/05/2026 | ||
365 | 394 | 16:25:05 | 00044721770TRLO0 | BATE | 05/05/2026 | ||
839 | 394 | 16:25:05 | 00044721769TRLO0 | XLON | 05/05/2026 | ||
295 | 394.5 | 16:25:06 | 00044721793TRLO0 | XLON | 05/05/2026 | ||
315 | 394.5 | 16:25:06 | 00044721794TRLO0 | XLON | 05/05/2026 | ||
620 | 394.5 | 16:25:06 | 00044721795TRLO0 | XLON | 05/05/2026 | ||
54 | 394.5 | 16:25:06 | 00044721796TRLO0 | XLON | 05/05/2026 | ||
65 | 394.5 | 16:25:06 | 00044721797TRLO0 | XLON | 05/05/2026 | ||
965 | 394.5 | 16:25:06 | 00044721798TRLO0 | XLON | 05/05/2026 | ||
472 | 394.5 | 16:25:06 | 00044721792TRLO0 | XLON | 05/05/2026 | ||
135 | 394.5 | 16:25:06 | 00044721787TRLO0 | XLON | 05/05/2026 | ||
142 | 394.5 | 16:25:06 | 00044721788TRLO0 | XLON | 05/05/2026 | ||
54 | 394.5 | 16:25:06 | 00044721789TRLO0 | XLON | 05/05/2026 | ||
65 | 394.5 | 16:25:06 | 00044721790TRLO0 | XLON | 05/05/2026 | ||
672 | 394.5 | 16:25:06 | 00044721791TRLO0 | XLON | 05/05/2026 | ||
755 | 394.5 | 16:25:06 | 00044721786TRLO0 | XLON | 05/05/2026 | ||
119 | 394.5 | 16:25:06 | 00044721778TRLO0 | XLON | 05/05/2026 | ||
19 | 394.5 | 16:25:06 | 00044721779TRLO0 | XLON | 05/05/2026 | ||
52 | 394.5 | 16:25:06 | 00044721780TRLO0 | XLON | 05/05/2026 | ||
595 | 394.5 | 16:25:06 | 00044721781TRLO0 | XLON | 05/05/2026 | ||
134 | 394.5 | 16:25:06 | 00044721782TRLO0 | XLON | 05/05/2026 | ||
65 | 394.5 | 16:25:06 | 00044721783TRLO0 | XLON | 05/05/2026 | ||
35 | 394.5 | 16:25:06 | 00044721784TRLO0 | XLON | 05/05/2026 | ||
57 | 394.5 | 16:25:06 | 00044721785TRLO0 | XLON | 05/05/2026 | ||
50 | 394.5 | 16:26:15 | 00044721855TRLO0 | XLON | 05/05/2026 | ||
136 | 394.5 | 16:26:15 | 00044721856TRLO0 | XLON | 05/05/2026 | ||
109 | 394.5 | 16:26:15 | 00044721857TRLO0 | XLON | 05/05/2026 | ||
408 | 394.5 | 16:26:15 | 00044721858TRLO0 | XLON | 05/05/2026 | ||
637 | 394.5 | 16:26:15 | 00044721859TRLO0 | XLON | 05/05/2026 | ||
183 | 394.5 | 16:26:15 | 00044721860TRLO0 | XLON | 05/05/2026 | ||
83000 | 395 | 16:27:05 | 00044721948TRLO0 | XLON | 05/05/2026 |
Related Shares:
Mears