14th Aug 2026 17:51
14 August 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): |
11-Aug-2026 | 258,632 | 266.2953 | 264.0000 | 268.4000 |
12-Aug-2026 | - | - | - | - |
13-Aug-2026 | 257,243 | 276.3238 | 272.8000 | 278.8000 |
14-Aug-2026 | 290,000 | 269.7233 | 267.2000 | 274.8000 |
Following the above transactions, the Company will have 973,489,674 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 29,256,340.
The total number of voting rights in the Company, excluding treasury shares as at 14 August 2026 is 973,489,674. 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 805,875 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 | 4,420 | 278.0000 |
BATE | 66,517 | 271.5000 |
CHIX | 670,727 | 270.3314 |
TRQX | 19,044 | 271.6276 |
XLON | 45,167 | 273.5480 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
11-Aug-2026 | 08:54:11 | 597 | 264.6000 | CHIX | 00342523358TRLO0 |
11-Aug-2026 | 09:00:22 | 673 | 264.8000 | CHIX | 00342524153TRLO0 |
11-Aug-2026 | 09:00:22 | 587 | 264.8000 | CHIX | 00342524154TRLO0 |
11-Aug-2026 | 09:00:22 | 599 | 264.8000 | CHIX | 00342524155TRLO0 |
11-Aug-2026 | 09:00:22 | 612 | 264.8000 | CHIX | 00342524156TRLO0 |
11-Aug-2026 | 09:00:45 | 440 | 264.4000 | CHIX | 00342524219TRLO0 |
11-Aug-2026 | 09:00:51 | 45 | 264.4000 | CHIX | 00342524233TRLO0 |
11-Aug-2026 | 09:08:08 | 601 | 265.0000 | CHIX | 00342525012TRLO0 |
11-Aug-2026 | 09:10:05 | 567 | 265.0000 | CHIX | 00342525295TRLO0 |
11-Aug-2026 | 09:10:05 | 607 | 265.0000 | BATE | 00342525296TRLO0 |
11-Aug-2026 | 09:10:05 | 615 | 265.0000 | CHIX | 00342525297TRLO0 |
11-Aug-2026 | 09:15:15 | 1,858 | 264.8000 | CHIX | 00342525893TRLO0 |
11-Aug-2026 | 09:16:15 | 861 | 266.0000 | CHIX | 00342526007TRLO0 |
11-Aug-2026 | 09:16:15 | 731 | 266.0000 | CHIX | 00342526008TRLO0 |
11-Aug-2026 | 09:16:43 | 1,738 | 265.8000 | CHIX | 00342526055TRLO0 |
11-Aug-2026 | 09:20:15 | 910 | 265.8000 | CHIX | 00342526457TRLO0 |
11-Aug-2026 | 09:24:58 | 768 | 266.0000 | CHIX | 00342526896TRLO0 |
11-Aug-2026 | 09:24:58 | 166 | 266.0000 | CHIX | 00342526897TRLO0 |
11-Aug-2026 | 09:24:58 | 613 | 266.0000 | CHIX | 00342526898TRLO0 |
11-Aug-2026 | 09:28:24 | 658 | 266.6000 | CHIX | 00342527199TRLO0 |
11-Aug-2026 | 09:28:56 | 601 | 266.8000 | CHIX | 00342527235TRLO0 |
11-Aug-2026 | 09:30:09 | 1,162 | 266.8000 | CHIX | 00342527379TRLO0 |
11-Aug-2026 | 09:33:13 | 692 | 266.4000 | CHIX | 00342527677TRLO0 |
11-Aug-2026 | 09:39:20 | 611 | 266.4000 | CHIX | 00342528343TRLO0 |
11-Aug-2026 | 09:43:39 | 620 | 266.4000 | CHIX | 00342528811TRLO0 |
11-Aug-2026 | 09:43:44 | 445 | 266.4000 | CHIX | 00342528822TRLO0 |
11-Aug-2026 | 09:43:44 | 599 | 266.4000 | BATE | 00342528823TRLO0 |
11-Aug-2026 | 09:43:49 | 1,246 | 266.2000 | CHIX | 00342528831TRLO0 |
11-Aug-2026 | 09:43:49 | 596 | 266.2000 | CHIX | 00342528832TRLO0 |
11-Aug-2026 | 09:43:49 | 1,472 | 266.2000 | CHIX | 00342528833TRLO0 |
11-Aug-2026 | 09:54:06 | 2,301 | 266.6000 | CHIX | 00342529784TRLO0 |
11-Aug-2026 | 09:55:09 | 645 | 266.6000 | CHIX | 00342529878TRLO0 |
11-Aug-2026 | 09:55:09 | 802 | 266.4000 | CHIX | 00342529879TRLO0 |
11-Aug-2026 | 09:56:46 | 252 | 266.2000 | CHIX | 00342530053TRLO0 |
11-Aug-2026 | 09:56:46 | 1,260 | 266.2000 | XLON | 00342530054TRLO0 |
11-Aug-2026 | 09:56:46 | 650 | 266.2000 | CHIX | 00342530052TRLO0 |
11-Aug-2026 | 09:59:10 | 3,024 | 266.2000 | XLON | 00342530321TRLO0 |
11-Aug-2026 | 09:59:10 | 22 | 266.4000 | CHIX | 00342530320TRLO0 |
11-Aug-2026 | 09:59:33 | 477 | 266.4000 | CHIX | 00342530365TRLO0 |
11-Aug-2026 | 09:59:33 | 108 | 266.4000 | CHIX | 00342530366TRLO0 |
11-Aug-2026 | 10:00:05 | 2 | 266.2000 | CHIX | 00342530438TRLO0 |
11-Aug-2026 | 10:00:05 | 652 | 266.2000 | CHIX | 00342530439TRLO0 |
11-Aug-2026 | 10:03:14 | 650 | 265.8000 | CHIX | 00342530796TRLO0 |
11-Aug-2026 | 10:15:35 | 589 | 265.8000 | CHIX | 00342532100TRLO0 |
11-Aug-2026 | 10:15:35 | 597 | 265.8000 | BATE | 00342532101TRLO0 |
11-Aug-2026 | 10:15:35 | 573 | 265.8000 | CHIX | 00342532102TRLO0 |
11-Aug-2026 | 10:15:35 | 568 | 265.8000 | CHIX | 00342532103TRLO0 |
11-Aug-2026 | 10:15:35 | 593 | 265.8000 | CHIX | 00342532104TRLO0 |
11-Aug-2026 | 10:15:38 | 2,109 | 265.6000 | CHIX | 00342532108TRLO0 |
11-Aug-2026 | 10:16:31 | 226 | 265.4000 | CHIX | 00342532230TRLO0 |
11-Aug-2026 | 10:17:13 | 264 | 265.4000 | CHIX | 00342532302TRLO0 |
11-Aug-2026 | 10:17:24 | 84 | 265.4000 | CHIX | 00342532329TRLO0 |
11-Aug-2026 | 10:24:09 | 651 | 265.6000 | CHIX | 00342533058TRLO0 |
11-Aug-2026 | 10:24:09 | 589 | 265.6000 | CHIX | 00342533059TRLO0 |
11-Aug-2026 | 10:24:09 | 601 | 265.6000 | CHIX | 00342533060TRLO0 |
11-Aug-2026 | 10:24:09 | 607 | 265.6000 | CHIX | 00342533061TRLO0 |
11-Aug-2026 | 10:24:53 | 611 | 265.6000 | CHIX | 00342533157TRLO0 |
11-Aug-2026 | 10:35:58 | 585 | 265.4000 | CHIX | 00342534406TRLO0 |
11-Aug-2026 | 10:35:58 | 579 | 265.4000 | CHIX | 00342534407TRLO0 |
11-Aug-2026 | 10:35:58 | 609 | 265.4000 | CHIX | 00342534408TRLO0 |
11-Aug-2026 | 10:35:58 | 612 | 265.4000 | CHIX | 00342534409TRLO0 |
11-Aug-2026 | 10:35:58 | 598 | 265.4000 | TRQX | 00342534410TRLO0 |
11-Aug-2026 | 10:36:01 | 675 | 265.2000 | CHIX | 00342534414TRLO0 |
11-Aug-2026 | 10:41:16 | 625 | 265.0000 | BATE | 00342535002TRLO0 |
11-Aug-2026 | 10:41:16 | 572 | 265.0000 | TRQX | 00342535003TRLO0 |
11-Aug-2026 | 10:44:54 | 3 | 265.0000 | CHIX | 00342535388TRLO0 |
11-Aug-2026 | 10:44:54 | 613 | 265.0000 | CHIX | 00342535389TRLO0 |
11-Aug-2026 | 10:44:54 | 603 | 265.0000 | CHIX | 00342535390TRLO0 |
11-Aug-2026 | 10:49:30 | 180 | 264.8000 | CHIX | 00342535882TRLO0 |
11-Aug-2026 | 10:49:37 | 1,403 | 264.8000 | CHIX | 00342535900TRLO0 |
11-Aug-2026 | 10:58:56 | 586 | 264.8000 | CHIX | 00342536886TRLO0 |
11-Aug-2026 | 10:58:57 | 1,115 | 264.8000 | CHIX | 00342536902TRLO0 |
11-Aug-2026 | 11:06:30 | 598 | 264.8000 | CHIX | 00342537703TRLO0 |
11-Aug-2026 | 11:06:30 | 583 | 264.8000 | CHIX | 00342537704TRLO0 |
11-Aug-2026 | 11:09:01 | 583 | 264.8000 | CHIX | 00342537915TRLO0 |
11-Aug-2026 | 11:09:01 | 610 | 264.8000 | CHIX | 00342537916TRLO0 |
11-Aug-2026 | 11:10:50 | 891 | 264.6000 | CHIX | 00342538156TRLO0 |
11-Aug-2026 | 11:10:50 | 1,485 | 264.6000 | CHIX | 00342538157TRLO0 |
11-Aug-2026 | 11:14:27 | 995 | 264.6000 | XLON | 00342538515TRLO0 |
11-Aug-2026 | 11:14:27 | 183 | 264.6000 | CHIX | 00342538516TRLO0 |
11-Aug-2026 | 11:14:54 | 1,597 | 264.4000 | CHIX | 00342538546TRLO0 |
11-Aug-2026 | 11:32:19 | 571 | 264.8000 | CHIX | 00342540447TRLO0 |
11-Aug-2026 | 11:32:19 | 376 | 264.8000 | CHIX | 00342540448TRLO0 |
11-Aug-2026 | 11:32:19 | 256 | 264.8000 | CHIX | 00342540449TRLO0 |
11-Aug-2026 | 11:32:19 | 605 | 264.8000 | CHIX | 00342540450TRLO0 |
11-Aug-2026 | 11:32:19 | 1,182 | 264.8000 | CHIX | 00342540451TRLO0 |
11-Aug-2026 | 11:40:02 | 643 | 265.0000 | CHIX | 00342541174TRLO0 |
11-Aug-2026 | 11:48:18 | 1,214 | 265.0000 | CHIX | 00342542048TRLO0 |
11-Aug-2026 | 11:48:18 | 588 | 265.0000 | CHIX | 00342542049TRLO0 |
11-Aug-2026 | 11:48:18 | 1,194 | 265.0000 | CHIX | 00342542050TRLO0 |
11-Aug-2026 | 11:48:18 | 1,186 | 265.0000 | CHIX | 00342542051TRLO0 |
11-Aug-2026 | 11:49:10 | 611 | 265.0000 | CHIX | 00342542118TRLO0 |
11-Aug-2026 | 11:49:10 | 1,172 | 265.0000 | BATE | 00342542119TRLO0 |
11-Aug-2026 | 11:53:51 | 634 | 264.8000 | CHIX | 00342542650TRLO0 |
11-Aug-2026 | 11:53:51 | 588 | 264.8000 | CHIX | 00342542651TRLO0 |
11-Aug-2026 | 12:00:32 | 1,180 | 264.8000 | CHIX | 00342543468TRLO0 |
11-Aug-2026 | 12:02:58 | 116 | 264.8000 | CHIX | 00342544120TRLO0 |
11-Aug-2026 | 12:02:58 | 205 | 264.8000 | CHIX | 00342544121TRLO0 |
11-Aug-2026 | 12:03:47 | 616 | 264.8000 | CHIX | 00342544489TRLO0 |
11-Aug-2026 | 12:14:05 | 584 | 264.6000 | BATE | 00342545772TRLO0 |
11-Aug-2026 | 12:14:05 | 619 | 264.6000 | CHIX | 00342545773TRLO0 |
11-Aug-2026 | 12:14:05 | 759 | 264.6000 | CHIX | 00342545774TRLO0 |
11-Aug-2026 | 12:14:05 | 593 | 264.6000 | CHIX | 00342545775TRLO0 |
11-Aug-2026 | 12:14:05 | 614 | 264.6000 | CHIX | 00342545776TRLO0 |
11-Aug-2026 | 12:21:38 | 599 | 264.4000 | BATE | 00342546607TRLO0 |
11-Aug-2026 | 12:21:38 | 1,511 | 264.4000 | CHIX | 00342546608TRLO0 |
11-Aug-2026 | 12:21:38 | 587 | 264.4000 | CHIX | 00342546609TRLO0 |
11-Aug-2026 | 12:21:49 | 152 | 264.6000 | CHIX | 00342546626TRLO0 |
11-Aug-2026 | 12:21:49 | 453 | 264.6000 | CHIX | 00342546629TRLO0 |
11-Aug-2026 | 12:27:29 | 688 | 264.4000 | CHIX | 00342547152TRLO0 |
11-Aug-2026 | 12:32:57 | 43 | 264.4000 | BATE | 00342547658TRLO0 |
11-Aug-2026 | 12:35:32 | 557 | 264.4000 | BATE | 00342547937TRLO0 |
11-Aug-2026 | 12:35:32 | 264 | 264.4000 | BATE | 00342547938TRLO0 |
11-Aug-2026 | 12:35:36 | 1,241 | 264.4000 | CHIX | 00342547949TRLO0 |
11-Aug-2026 | 12:35:36 | 611 | 264.4000 | XLON | 00342547950TRLO0 |
11-Aug-2026 | 12:35:36 | 569 | 264.4000 | XLON | 00342547951TRLO0 |
11-Aug-2026 | 12:42:18 | 607 | 264.4000 | CHIX | 00342548690TRLO0 |
11-Aug-2026 | 12:42:18 | 342 | 264.4000 | BATE | 00342548691TRLO0 |
11-Aug-2026 | 12:42:18 | 630 | 264.4000 | CHIX | 00342548692TRLO0 |
11-Aug-2026 | 12:42:18 | 615 | 264.4000 | CHIX | 00342548693TRLO0 |
11-Aug-2026 | 12:42:18 | 588 | 264.4000 | TRQX | 00342548694TRLO0 |
11-Aug-2026 | 12:43:40 | 689 | 264.0000 | CHIX | 00342548868TRLO0 |
11-Aug-2026 | 13:00:50 | 689 | 264.8000 | CHIX | 00342550836TRLO0 |
11-Aug-2026 | 13:00:50 | 1,790 | 264.8000 | BATE | 00342550837TRLO0 |
11-Aug-2026 | 13:00:50 | 1,781 | 264.8000 | CHIX | 00342550838TRLO0 |
11-Aug-2026 | 13:00:50 | 1,178 | 264.8000 | CHIX | 00342550839TRLO0 |
11-Aug-2026 | 13:00:50 | 639 | 264.6000 | CHIX | 00342550840TRLO0 |
11-Aug-2026 | 13:01:11 | 535 | 264.4000 | CHIX | 00342550869TRLO0 |
11-Aug-2026 | 13:01:11 | 48 | 264.4000 | CHIX | 00342550870TRLO0 |
11-Aug-2026 | 13:07:04 | 374 | 264.2000 | CHIX | 00342551573TRLO0 |
11-Aug-2026 | 13:10:53 | 587 | 264.6000 | CHIX | 00342552044TRLO0 |
11-Aug-2026 | 13:17:54 | 2 | 264.8000 | CHIX | 00342552720TRLO0 |
11-Aug-2026 | 13:23:16 | 1,181 | 264.8000 | CHIX | 00342553417TRLO0 |
11-Aug-2026 | 13:23:16 | 1,194 | 264.8000 | BATE | 00342553419TRLO0 |
11-Aug-2026 | 13:23:16 | 1,870 | 264.8000 | CHIX | 00342553420TRLO0 |
11-Aug-2026 | 13:23:16 | 1,833 | 264.8000 | CHIX | 00342553421TRLO0 |
11-Aug-2026 | 13:23:16 | 1,189 | 264.8000 | XLON | 00342553422TRLO0 |
11-Aug-2026 | 13:39:58 | 282 | 264.4000 | CHIX | 00342555392TRLO0 |
11-Aug-2026 | 13:44:33 | 276 | 264.4000 | CHIX | 00342555995TRLO0 |
11-Aug-2026 | 13:52:44 | 612 | 264.8000 | CHIX | 00342557268TRLO0 |
11-Aug-2026 | 13:52:44 | 1,216 | 264.8000 | CHIX | 00342557269TRLO0 |
11-Aug-2026 | 13:52:44 | 1,167 | 264.8000 | CHIX | 00342557270TRLO0 |
11-Aug-2026 | 13:52:44 | 4,552 | 264.6000 | CHIX | 00342557276TRLO0 |
11-Aug-2026 | 13:52:44 | 3,821 | 264.6000 | CHIX | 00342557277TRLO0 |
11-Aug-2026 | 13:52:58 | 739 | 264.4000 | CHIX | 00342557316TRLO0 |
11-Aug-2026 | 14:08:06 | 639 | 265.4000 | CHIX | 00342559768TRLO0 |
11-Aug-2026 | 14:08:10 | 574 | 265.4000 | CHIX | 00342559781TRLO0 |
11-Aug-2026 | 14:10:35 | 586 | 266.4000 | CHIX | 00342560092TRLO0 |
11-Aug-2026 | 14:10:44 | 1,096 | 266.2000 | CHIX | 00342560109TRLO0 |
11-Aug-2026 | 14:13:38 | 621 | 266.2000 | CHIX | 00342560508TRLO0 |
11-Aug-2026 | 14:13:46 | 673 | 266.2000 | CHIX | 00342560550TRLO0 |
11-Aug-2026 | 14:13:46 | 3,823 | 266.2000 | CHIX | 00342560551TRLO0 |
11-Aug-2026 | 14:14:35 | 612 | 266.0000 | CHIX | 00342560692TRLO0 |
11-Aug-2026 | 14:14:35 | 615 | 266.0000 | CHIX | 00342560693TRLO0 |
11-Aug-2026 | 14:14:35 | 4,680 | 266.0000 | CHIX | 00342560694TRLO0 |
11-Aug-2026 | 14:26:32 | 590 | 266.2000 | CHIX | 00342562963TRLO0 |
11-Aug-2026 | 14:35:03 | 838 | 266.0000 | CHIX | 00342565907TRLO0 |
11-Aug-2026 | 14:35:03 | 610 | 266.0000 | CHIX | 00342565908TRLO0 |
11-Aug-2026 | 14:35:03 | 633 | 266.0000 | CHIX | 00342565909TRLO0 |
11-Aug-2026 | 14:35:03 | 1,224 | 266.0000 | CHIX | 00342565910TRLO0 |
11-Aug-2026 | 14:35:03 | 1,436 | 266.0000 | CHIX | 00342565911TRLO0 |
11-Aug-2026 | 14:45:16 | 62 | 266.0000 | CHIX | 00342568761TRLO0 |
11-Aug-2026 | 14:45:16 | 548 | 266.0000 | CHIX | 00342568762TRLO0 |
11-Aug-2026 | 14:45:16 | 620 | 266.0000 | BATE | 00342568763TRLO0 |
11-Aug-2026 | 14:45:16 | 643 | 266.0000 | CHIX | 00342568764TRLO0 |
11-Aug-2026 | 14:45:16 | 644 | 266.0000 | CHIX | 00342568765TRLO0 |
11-Aug-2026 | 14:45:16 | 13,938 | 266.0000 | CHIX | 00342568766TRLO0 |
11-Aug-2026 | 14:45:36 | 9,642 | 265.8000 | CHIX | 00342568843TRLO0 |
11-Aug-2026 | 14:45:46 | 2,263 | 265.4000 | CHIX | 00342568891TRLO0 |
11-Aug-2026 | 14:45:46 | 4,576 | 265.4000 | CHIX | 00342568892TRLO0 |
11-Aug-2026 | 14:46:12 | 1,315 | 265.4000 | CHIX | 00342569019TRLO0 |
11-Aug-2026 | 14:48:02 | 375 | 265.4000 | CHIX | 00342569466TRLO0 |
11-Aug-2026 | 14:48:02 | 648 | 265.4000 | CHIX | 00342569468TRLO0 |
11-Aug-2026 | 14:48:02 | 567 | 265.4000 | CHIX | 00342569470TRLO0 |
11-Aug-2026 | 15:03:05 | 577 | 266.4000 | CHIX | 00342573610TRLO0 |
11-Aug-2026 | 15:03:05 | 595 | 266.4000 | CHIX | 00342573611TRLO0 |
11-Aug-2026 | 15:03:05 | 642 | 266.4000 | CHIX | 00342573612TRLO0 |
11-Aug-2026 | 15:03:05 | 631 | 266.4000 | CHIX | 00342573613TRLO0 |
11-Aug-2026 | 15:03:05 | 649 | 266.4000 | CHIX | 00342573614TRLO0 |
11-Aug-2026 | 15:03:13 | 3,415 | 266.2000 | CHIX | 00342573659TRLO0 |
11-Aug-2026 | 15:07:56 | 681 | 266.4000 | BATE | 00342574877TRLO0 |
11-Aug-2026 | 15:25:00 | 9,300 | 267.8000 | CHIX | 00342579116TRLO0 |
11-Aug-2026 | 15:25:02 | 1,861 | 267.8000 | CHIX | 00342579144TRLO0 |
11-Aug-2026 | 15:34:32 | 4,129 | 268.4000 | CHIX | 00342581470TRLO0 |
11-Aug-2026 | 15:34:32 | 3,665 | 268.4000 | TRQX | 00342581471TRLO0 |
11-Aug-2026 | 15:34:32 | 1,233 | 268.4000 | BATE | 00342581472TRLO0 |
11-Aug-2026 | 15:34:32 | 6,104 | 268.4000 | CHIX | 00342581473TRLO0 |
11-Aug-2026 | 15:34:32 | 3,320 | 268.4000 | CHIX | 00342581474TRLO0 |
11-Aug-2026 | 15:34:32 | 3,006 | 268.4000 | CHIX | 00342581475TRLO0 |
11-Aug-2026 | 15:37:11 | 4,278 | 268.2000 | CHIX | 00342581995TRLO0 |
11-Aug-2026 | 15:37:11 | 612 | 268.2000 | BATE | 00342581996TRLO0 |
11-Aug-2026 | 15:37:11 | 583 | 268.2000 | BATE | 00342581997TRLO0 |
11-Aug-2026 | 15:37:11 | 619 | 268.2000 | XLON | 00342581998TRLO0 |
11-Aug-2026 | 15:37:11 | 582 | 268.2000 | XLON | 00342581999TRLO0 |
11-Aug-2026 | 15:49:37 | 654 | 268.4000 | CHIX | 00342584907TRLO0 |
11-Aug-2026 | 15:49:37 | 1,239 | 268.4000 | CHIX | 00342584908TRLO0 |
11-Aug-2026 | 15:49:37 | 1,228 | 268.4000 | CHIX | 00342584909TRLO0 |
11-Aug-2026 | 15:49:37 | 1,250 | 268.4000 | CHIX | 00342584910TRLO0 |
11-Aug-2026 | 15:49:37 | 549 | 268.4000 | CHIX | 00342584911TRLO0 |
11-Aug-2026 | 15:49:37 | 7,242 | 268.4000 | CHIX | 00342584912TRLO0 |
11-Aug-2026 | 15:49:52 | 1,170 | 268.0000 | CHIX | 00342585006TRLO0 |
11-Aug-2026 | 15:50:20 | 848 | 268.0000 | CHIX | 00342585160TRLO0 |
11-Aug-2026 | 15:50:20 | 614 | 268.0000 | CHIX | 00342585161TRLO0 |
11-Aug-2026 | 15:52:00 | 800 | 268.2000 | CHIX | 00342585514TRLO0 |
11-Aug-2026 | 15:52:03 | 50 | 268.2000 | CHIX | 00342585519TRLO0 |
11-Aug-2026 | 15:52:03 | 731 | 268.2000 | CHIX | 00342585520TRLO0 |
11-Aug-2026 | 15:52:49 | 679 | 268.2000 | CHIX | 00342585680TRLO0 |
11-Aug-2026 | 15:52:49 | 653 | 268.2000 | CHIX | 00342585681TRLO0 |
11-Aug-2026 | 15:52:53 | 355 | 268.2000 | CHIX | 00342585690TRLO0 |
11-Aug-2026 | 15:53:15 | 100 | 268.2000 | CHIX | 00342585793TRLO0 |
11-Aug-2026 | 15:54:13 | 170 | 268.2000 | CHIX | 00342586047TRLO0 |
11-Aug-2026 | 15:54:13 | 143 | 268.2000 | CHIX | 00342586048TRLO0 |
11-Aug-2026 | 15:54:13 | 445 | 268.2000 | CHIX | 00342586049TRLO0 |
11-Aug-2026 | 15:58:03 | 616 | 268.0000 | BATE | 00342586947TRLO0 |
11-Aug-2026 | 15:58:03 | 1,099 | 268.0000 | CHIX | 00342586948TRLO0 |
11-Aug-2026 | 15:58:03 | 638 | 268.0000 | CHIX | 00342586949TRLO0 |
11-Aug-2026 | 15:58:03 | 657 | 268.0000 | XLON | 00342586950TRLO0 |
11-Aug-2026 | 15:58:03 | 612 | 268.0000 | TRQX | 00342586951TRLO0 |
11-Aug-2026 | 16:01:26 | 2,286 | 268.0000 | CHIX | 00342588306TRLO0 |
11-Aug-2026 | 16:04:39 | 590 | 267.8000 | BATE | 00342589054TRLO0 |
11-Aug-2026 | 16:04:39 | 1,501 | 267.8000 | CHIX | 00342589055TRLO0 |
11-Aug-2026 | 16:04:39 | 681 | 267.8000 | CHIX | 00342589056TRLO0 |
11-Aug-2026 | 16:04:39 | 596 | 267.8000 | CHIX | 00342589057TRLO0 |
11-Aug-2026 | 16:04:39 | 570 | 267.8000 | CHIX | 00342589058TRLO0 |
11-Aug-2026 | 16:04:41 | 504 | 267.8000 | CHIX | 00342589067TRLO0 |
11-Aug-2026 | 16:04:41 | 3,734 | 267.8000 | CHIX | 00342589068TRLO0 |
11-Aug-2026 | 16:04:44 | 659 | 267.6000 | CHIX | 00342589079TRLO0 |
11-Aug-2026 | 16:04:46 | 616 | 267.8000 | CHIX | 00342589082TRLO0 |
11-Aug-2026 | 16:05:31 | 687 | 267.6000 | CHIX | 00342589231TRLO0 |
11-Aug-2026 | 16:06:41 | 626 | 267.6000 | CHIX | 00342589461TRLO0 |
11-Aug-2026 | 16:11:36 | 631 | 267.8000 | CHIX | 00342590595TRLO0 |
11-Aug-2026 | 16:11:36 | 1,199 | 267.8000 | CHIX | 00342590596TRLO0 |
11-Aug-2026 | 16:11:36 | 1,250 | 267.8000 | CHIX | 00342590597TRLO0 |
11-Aug-2026 | 16:15:44 | 3,024 | 268.2000 | XLON | 00342591770TRLO0 |
11-Aug-2026 | 16:15:44 | 1,220 | 268.2000 | CHIX | 00342591771TRLO0 |
11-Aug-2026 | 16:15:44 | 756 | 268.2000 | TRQX | 00342591772TRLO0 |
11-Aug-2026 | 16:15:56 | 300 | 268.2000 | TRQX | 00342591801TRLO0 |
13-Aug-2026 | 10:08:31 | 595 | 278.0000 | CHIX | 00342829719TRLO0 |
13-Aug-2026 | 10:14:57 | 572 | 278.4000 | CHIX | 00342830714TRLO0 |
13-Aug-2026 | 10:14:57 | 1,902 | 278.4000 | CHIX | 00342830715TRLO0 |
13-Aug-2026 | 10:31:00 | 136 | 278.4000 | CHIX | 00342833313TRLO0 |
13-Aug-2026 | 10:52:09 | 1,889 | 278.4000 | CHIX | 00342836658TRLO0 |
13-Aug-2026 | 10:52:09 | 1,208 | 278.4000 | BATE | 00342836659TRLO0 |
13-Aug-2026 | 10:52:09 | 1,217 | 278.4000 | CHIX | 00342836660TRLO0 |
13-Aug-2026 | 10:52:09 | 2,435 | 278.4000 | CHIX | 00342836661TRLO0 |
13-Aug-2026 | 10:52:09 | 358 | 278.4000 | TRQX | 00342836662TRLO0 |
13-Aug-2026 | 11:16:02 | 1,373 | 278.8000 | BATE | 00342839921TRLO0 |
13-Aug-2026 | 11:16:02 | 8,370 | 278.8000 | CHIX | 00342839922TRLO0 |
13-Aug-2026 | 11:16:02 | 1,175 | 278.8000 | XLON | 00342839923TRLO0 |
13-Aug-2026 | 11:16:02 | 1,203 | 278.8000 | XLON | 00342839924TRLO0 |
13-Aug-2026 | 11:16:02 | 1,188 | 278.8000 | XLON | 00342839925TRLO0 |
13-Aug-2026 | 11:16:10 | 3,730 | 277.8000 | CHIX | 00342839951TRLO0 |
13-Aug-2026 | 11:16:31 | 456 | 278.0000 | BATE | 00342840022TRLO0 |
13-Aug-2026 | 11:16:31 | 544 | 278.0000 | BATE | 00342840023TRLO0 |
13-Aug-2026 | 11:16:31 | 820 | 278.0000 | CHIX | 00342840024TRLO0 |
13-Aug-2026 | 11:16:31 | 180 | 278.0000 | CHIX | 00342840025TRLO0 |
13-Aug-2026 | 11:16:31 | 1,000 | 278.0000 | BATE | 00342840027TRLO0 |
13-Aug-2026 | 11:16:31 | 1,000 | 278.0000 | AQXE | 00342840028TRLO0 |
13-Aug-2026 | 11:16:32 | 1,000 | 278.0000 | AQXE | 00342840029TRLO0 |
13-Aug-2026 | 11:16:41 | 607 | 278.0000 | BATE | 00342840045TRLO0 |
13-Aug-2026 | 11:16:41 | 3,268 | 278.0000 | BATE | 00342840046TRLO0 |
13-Aug-2026 | 11:16:41 | 373 | 278.0000 | TRQX | 00342840047TRLO0 |
13-Aug-2026 | 11:16:41 | 752 | 278.0000 | XLON | 00342840048TRLO0 |
13-Aug-2026 | 11:16:58 | 2,782 | 277.6000 | CHIX | 00342840084TRLO0 |
13-Aug-2026 | 11:17:22 | 785 | 277.8000 | XLON | 00342840142TRLO0 |
13-Aug-2026 | 11:17:22 | 215 | 277.8000 | XLON | 00342840143TRLO0 |
13-Aug-2026 | 11:17:23 | 370 | 277.8000 | XLON | 00342840144TRLO0 |
13-Aug-2026 | 11:17:23 | 630 | 277.8000 | XLON | 00342840145TRLO0 |
13-Aug-2026 | 11:17:23 | 1,000 | 277.8000 | CHIX | 00342840146TRLO0 |
13-Aug-2026 | 11:17:23 | 149 | 277.8000 | BATE | 00342840147TRLO0 |
13-Aug-2026 | 11:17:23 | 66 | 277.8000 | XLON | 00342840148TRLO0 |
13-Aug-2026 | 11:17:23 | 785 | 277.8000 | XLON | 00342840149TRLO0 |
13-Aug-2026 | 11:17:23 | 29 | 277.8000 | BATE | 00342840150TRLO0 |
13-Aug-2026 | 11:17:23 | 15 | 277.8000 | CHIX | 00342840151TRLO0 |
13-Aug-2026 | 11:17:23 | 451 | 278.0000 | CHIX | 00342840152TRLO0 |
13-Aug-2026 | 11:17:23 | 505 | 278.0000 | CHIX | 00342840153TRLO0 |
13-Aug-2026 | 11:17:23 | 1,000 | 278.0000 | CHIX | 00342840154TRLO0 |
13-Aug-2026 | 11:17:23 | 176 | 278.0000 | CHIX | 00342840155TRLO0 |
13-Aug-2026 | 11:17:23 | 824 | 278.0000 | XLON | 00342840156TRLO0 |
13-Aug-2026 | 11:17:23 | 500 | 277.8000 | CHIX | 00342840157TRLO0 |
13-Aug-2026 | 11:17:23 | 500 | 278.0000 | XLON | 00342840158TRLO0 |
13-Aug-2026 | 11:17:23 | 176 | 278.0000 | CHIX | 00342840159TRLO0 |
13-Aug-2026 | 11:17:23 | 824 | 278.0000 | XLON | 00342840160TRLO0 |
13-Aug-2026 | 11:17:23 | 434 | 278.0000 | CHIX | 00342840161TRLO0 |
13-Aug-2026 | 11:17:23 | 161 | 278.0000 | AQXE | 00342840162TRLO0 |
13-Aug-2026 | 11:17:23 | 330 | 278.0000 | TRQX | 00342840163TRLO0 |
13-Aug-2026 | 11:17:23 | 75 | 278.0000 | XLON | 00342840164TRLO0 |
13-Aug-2026 | 11:17:23 | 251 | 278.0000 | BATE | 00342840165TRLO0 |
13-Aug-2026 | 11:17:23 | 498 | 278.0000 | XLON | 00342840166TRLO0 |
13-Aug-2026 | 11:17:23 | 105 | 278.0000 | CHIX | 00342840167TRLO0 |
13-Aug-2026 | 11:17:23 | 146 | 278.0000 | CHIX | 00342840168TRLO0 |
13-Aug-2026 | 11:17:23 | 251 | 278.0000 | AQXE | 00342840169TRLO0 |
13-Aug-2026 | 11:17:23 | 749 | 278.0000 | XLON | 00342840170TRLO0 |
13-Aug-2026 | 11:17:23 | 251 | 278.0000 | AQXE | 00342840171TRLO0 |
13-Aug-2026 | 11:17:23 | 749 | 278.0000 | XLON | 00342840172TRLO0 |
13-Aug-2026 | 11:17:24 | 251 | 278.0000 | AQXE | 00342840173TRLO0 |
13-Aug-2026 | 11:17:24 | 749 | 278.0000 | XLON | 00342840174TRLO0 |
13-Aug-2026 | 11:17:24 | 251 | 278.0000 | AQXE | 00342840176TRLO0 |
13-Aug-2026 | 11:17:24 | 749 | 278.0000 | XLON | 00342840177TRLO0 |
13-Aug-2026 | 11:17:24 | 115 | 278.0000 | AQXE | 00342840178TRLO0 |
13-Aug-2026 | 11:17:24 | 136 | 278.0000 | AQXE | 00342840179TRLO0 |
13-Aug-2026 | 11:17:24 | 115 | 278.0000 | XLON | 00342840180TRLO0 |
13-Aug-2026 | 11:17:24 | 634 | 278.0000 | XLON | 00342840181TRLO0 |
13-Aug-2026 | 11:17:24 | 251 | 278.0000 | AQXE | 00342840182TRLO0 |
13-Aug-2026 | 11:17:24 | 749 | 278.0000 | XLON | 00342840183TRLO0 |
13-Aug-2026 | 11:17:24 | 251 | 278.0000 | AQXE | 00342840184TRLO0 |
13-Aug-2026 | 11:17:24 | 749 | 278.0000 | XLON | 00342840185TRLO0 |
13-Aug-2026 | 11:17:30 | 749 | 278.0000 | XLON | 00342840194TRLO0 |
13-Aug-2026 | 11:17:30 | 251 | 278.0000 | AQXE | 00342840195TRLO0 |
13-Aug-2026 | 11:17:30 | 749 | 278.0000 | XLON | 00342840196TRLO0 |
13-Aug-2026 | 11:17:30 | 251 | 278.0000 | AQXE | 00342840197TRLO0 |
13-Aug-2026 | 11:19:20 | 573 | 277.4000 | CHIX | 00342840439TRLO0 |
13-Aug-2026 | 11:22:18 | 107 | 277.0000 | CHIX | 00342840763TRLO0 |
13-Aug-2026 | 11:26:03 | 463 | 277.0000 | CHIX | 00342841320TRLO0 |
13-Aug-2026 | 11:52:32 | 942 | 277.8000 | CHIX | 00342845087TRLO0 |
13-Aug-2026 | 11:55:33 | 3,400 | 277.8000 | CHIX | 00342845635TRLO0 |
13-Aug-2026 | 11:55:33 | 1,231 | 277.8000 | CHIX | 00342845636TRLO0 |
13-Aug-2026 | 11:56:15 | 580 | 277.6000 | CHIX | 00342845785TRLO0 |
13-Aug-2026 | 11:56:15 | 593 | 277.6000 | BATE | 00342845786TRLO0 |
13-Aug-2026 | 11:56:15 | 606 | 277.6000 | CHIX | 00342845787TRLO0 |
13-Aug-2026 | 11:56:15 | 794 | 277.4000 | XLON | 00342845788TRLO0 |
13-Aug-2026 | 11:56:16 | 1,544 | 277.4000 | CHIX | 00342845790TRLO0 |
13-Aug-2026 | 12:04:56 | 568 | 277.4000 | CHIX | 00342847186TRLO0 |
13-Aug-2026 | 12:12:48 | 590 | 277.6000 | CHIX | 00342848213TRLO0 |
13-Aug-2026 | 12:12:48 | 595 | 277.6000 | CHIX | 00342848214TRLO0 |
13-Aug-2026 | 12:12:48 | 592 | 277.6000 | CHIX | 00342848215TRLO0 |
13-Aug-2026 | 12:13:14 | 851 | 277.6000 | CHIX | 00342848270TRLO0 |
13-Aug-2026 | 12:20:07 | 238 | 277.6000 | CHIX | 00342849145TRLO0 |
13-Aug-2026 | 12:22:55 | 1 | 277.6000 | CHIX | 00342849590TRLO0 |
13-Aug-2026 | 12:39:36 | 427 | 277.6000 | CHIX | 00342851900TRLO0 |
13-Aug-2026 | 12:55:09 | 135 | 277.8000 | CHIX | 00342854068TRLO0 |
13-Aug-2026 | 13:02:02 | 1,190 | 278.4000 | BATE | 00342855274TRLO0 |
13-Aug-2026 | 13:02:02 | 578 | 278.4000 | CHIX | 00342855275TRLO0 |
13-Aug-2026 | 13:02:02 | 1,175 | 278.4000 | CHIX | 00342855276TRLO0 |
13-Aug-2026 | 13:02:02 | 1,184 | 278.4000 | CHIX | 00342855277TRLO0 |
13-Aug-2026 | 13:02:02 | 10,572 | 278.4000 | CHIX | 00342855278TRLO0 |
13-Aug-2026 | 13:02:09 | 544 | 278.0000 | CHIX | 00342855302TRLO0 |
13-Aug-2026 | 13:02:09 | 94 | 278.0000 | CHIX | 00342855303TRLO0 |
13-Aug-2026 | 13:08:30 | 606 | 278.0000 | BATE | 00342856290TRLO0 |
13-Aug-2026 | 13:13:41 | 606 | 278.0000 | BATE | 00342857108TRLO0 |
13-Aug-2026 | 13:13:41 | 620 | 278.0000 | CHIX | 00342857109TRLO0 |
13-Aug-2026 | 13:13:41 | 342 | 278.0000 | CHIX | 00342857110TRLO0 |
13-Aug-2026 | 13:13:41 | 269 | 278.0000 | CHIX | 00342857111TRLO0 |
13-Aug-2026 | 13:13:41 | 71 | 278.0000 | CHIX | 00342857112TRLO0 |
13-Aug-2026 | 13:13:41 | 116 | 278.0000 | CHIX | 00342857113TRLO0 |
13-Aug-2026 | 13:13:41 | 428 | 278.0000 | CHIX | 00342857114TRLO0 |
13-Aug-2026 | 13:13:41 | 566 | 278.0000 | TRQX | 00342857115TRLO0 |
13-Aug-2026 | 13:30:23 | 577 | 278.0000 | CHIX | 00342859602TRLO0 |
13-Aug-2026 | 13:30:23 | 588 | 278.0000 | BATE | 00342859603TRLO0 |
13-Aug-2026 | 13:30:23 | 1,218 | 278.0000 | CHIX | 00342859604TRLO0 |
13-Aug-2026 | 13:30:23 | 1,228 | 278.0000 | CHIX | 00342859605TRLO0 |
13-Aug-2026 | 13:30:23 | 1,210 | 278.0000 | CHIX | 00342859606TRLO0 |
13-Aug-2026 | 13:30:23 | 25 | 278.0000 | CHIX | 00342859607TRLO0 |
13-Aug-2026 | 13:30:27 | 1,828 | 277.6000 | CHIX | 00342859671TRLO0 |
13-Aug-2026 | 13:36:06 | 574 | 277.4000 | BATE | 00342860746TRLO0 |
13-Aug-2026 | 13:36:06 | 1,845 | 277.4000 | CHIX | 00342860747TRLO0 |
13-Aug-2026 | 13:58:29 | 64 | 277.2000 | CHIX | 00342863900TRLO0 |
13-Aug-2026 | 13:59:16 | 366 | 277.2000 | CHIX | 00342863990TRLO0 |
13-Aug-2026 | 13:59:16 | 594 | 277.2000 | BATE | 00342863991TRLO0 |
13-Aug-2026 | 13:59:16 | 601 | 277.2000 | BATE | 00342863992TRLO0 |
13-Aug-2026 | 13:59:16 | 2,122 | 277.2000 | CHIX | 00342863993TRLO0 |
13-Aug-2026 | 13:59:16 | 598 | 277.2000 | CHIX | 00342863994TRLO0 |
13-Aug-2026 | 13:59:16 | 593 | 277.2000 | TRQX | 00342863995TRLO0 |
13-Aug-2026 | 14:01:14 | 553 | 277.0000 | BATE | 00342864359TRLO0 |
13-Aug-2026 | 14:01:14 | 38 | 277.0000 | BATE | 00342864360TRLO0 |
13-Aug-2026 | 14:01:14 | 4,576 | 277.0000 | CHIX | 00342864361TRLO0 |
13-Aug-2026 | 14:01:34 | 1,358 | 276.8000 | CHIX | 00342864448TRLO0 |
13-Aug-2026 | 14:02:35 | 1,441 | 276.8000 | CHIX | 00342864590TRLO0 |
13-Aug-2026 | 14:18:22 | 163 | 277.0000 | CHIX | 00342867023TRLO0 |
13-Aug-2026 | 14:24:15 | 1,205 | 277.0000 | BATE | 00342868102TRLO0 |
13-Aug-2026 | 14:24:15 | 444 | 277.0000 | CHIX | 00342868103TRLO0 |
13-Aug-2026 | 14:24:15 | 1,228 | 277.0000 | CHIX | 00342868104TRLO0 |
13-Aug-2026 | 14:24:15 | 1,190 | 277.0000 | CHIX | 00342868105TRLO0 |
13-Aug-2026 | 14:24:15 | 2,506 | 277.0000 | CHIX | 00342868106TRLO0 |
13-Aug-2026 | 14:24:20 | 1,343 | 276.8000 | CHIX | 00342868115TRLO0 |
13-Aug-2026 | 14:24:44 | 431 | 276.8000 | CHIX | 00342868179TRLO0 |
13-Aug-2026 | 14:31:10 | 619 | 277.0000 | CHIX | 00342869756TRLO0 |
13-Aug-2026 | 14:31:10 | 640 | 277.0000 | BATE | 00342869757TRLO0 |
13-Aug-2026 | 14:31:10 | 640 | 277.0000 | CHIX | 00342869758TRLO0 |
13-Aug-2026 | 14:31:10 | 592 | 277.0000 | CHIX | 00342869759TRLO0 |
13-Aug-2026 | 14:31:10 | 872 | 277.0000 | CHIX | 00342869760TRLO0 |
13-Aug-2026 | 14:31:20 | 1,230 | 277.0000 | CHIX | 00342869838TRLO0 |
13-Aug-2026 | 14:31:31 | 3,082 | 277.0000 | CHIX | 00342869927TRLO0 |
13-Aug-2026 | 14:32:39 | 3,634 | 276.8000 | CHIX | 00342870407TRLO0 |
13-Aug-2026 | 14:33:16 | 71 | 276.6000 | CHIX | 00342870717TRLO0 |
13-Aug-2026 | 14:33:16 | 2,795 | 276.6000 | CHIX | 00342870718TRLO0 |
13-Aug-2026 | 14:36:00 | 601 | 276.4000 | CHIX | 00342871792TRLO0 |
13-Aug-2026 | 14:36:00 | 667 | 276.4000 | CHIX | 00342871793TRLO0 |
13-Aug-2026 | 14:36:00 | 605 | 276.4000 | CHIX | 00342871794TRLO0 |
13-Aug-2026 | 14:36:00 | 639 | 276.4000 | CHIX | 00342871795TRLO0 |
13-Aug-2026 | 14:36:05 | 586 | 276.4000 | CHIX | 00342871825TRLO0 |
13-Aug-2026 | 14:41:51 | 257 | 276.4000 | CHIX | 00342873429TRLO0 |
13-Aug-2026 | 14:41:51 | 1,254 | 276.4000 | BATE | 00342873430TRLO0 |
13-Aug-2026 | 14:41:51 | 1,625 | 276.4000 | CHIX | 00342873431TRLO0 |
13-Aug-2026 | 14:41:51 | 1,253 | 276.4000 | CHIX | 00342873432TRLO0 |
13-Aug-2026 | 14:41:51 | 1,251 | 276.4000 | CHIX | 00342873433TRLO0 |
13-Aug-2026 | 14:41:51 | 1,256 | 276.4000 | TRQX | 00342873434TRLO0 |
13-Aug-2026 | 14:46:16 | 606 | 276.0000 | BATE | 00342874822TRLO0 |
13-Aug-2026 | 14:46:16 | 943 | 276.0000 | CHIX | 00342874823TRLO0 |
13-Aug-2026 | 14:46:16 | 626 | 276.0000 | CHIX | 00342874824TRLO0 |
13-Aug-2026 | 14:46:16 | 586 | 276.0000 | CHIX | 00342874825TRLO0 |
13-Aug-2026 | 14:46:16 | 606 | 276.0000 | TRQX | 00342874826TRLO0 |
13-Aug-2026 | 14:51:43 | 646 | 275.8000 | BATE | 00342877264TRLO0 |
13-Aug-2026 | 14:51:43 | 493 | 275.8000 | TRQX | 00342877265TRLO0 |
13-Aug-2026 | 14:51:43 | 599 | 275.8000 | BATE | 00342877266TRLO0 |
13-Aug-2026 | 14:51:43 | 2,907 | 275.8000 | CHIX | 00342877267TRLO0 |
13-Aug-2026 | 14:51:43 | 94 | 275.8000 | TRQX | 00342877268TRLO0 |
13-Aug-2026 | 14:51:43 | 654 | 275.8000 | XLON | 00342877269TRLO0 |
13-Aug-2026 | 14:54:54 | 506 | 275.8000 | CHIX | 00342878764TRLO0 |
13-Aug-2026 | 14:58:40 | 700 | 276.0000 | BATE | 00342880237TRLO0 |
13-Aug-2026 | 14:58:40 | 169 | 276.0000 | CHIX | 00342880238TRLO0 |
13-Aug-2026 | 14:58:40 | 440 | 276.0000 | CHIX | 00342880239TRLO0 |
13-Aug-2026 | 14:58:40 | 1,873 | 276.0000 | XLON | 00342880240TRLO0 |
13-Aug-2026 | 14:58:40 | 1,206 | 276.0000 | CHIX | 00342880241TRLO0 |
13-Aug-2026 | 14:58:40 | 4,038 | 276.0000 | CHIX | 00342880242TRLO0 |
13-Aug-2026 | 14:58:40 | 427 | 276.0000 | CHIX | 00342880243TRLO0 |
13-Aug-2026 | 14:59:53 | 2,119 | 275.8000 | CHIX | 00342880984TRLO0 |
13-Aug-2026 | 14:59:53 | 634 | 275.8000 | BATE | 00342880985TRLO0 |
13-Aug-2026 | 15:09:14 | 616 | 275.8000 | XLON | 00342884453TRLO0 |
13-Aug-2026 | 15:14:11 | 597 | 275.8000 | BATE | 00342886017TRLO0 |
13-Aug-2026 | 15:14:11 | 634 | 275.8000 | CHIX | 00342886018TRLO0 |
13-Aug-2026 | 15:14:11 | 631 | 275.8000 | CHIX | 00342886019TRLO0 |
13-Aug-2026 | 15:14:11 | 627 | 275.8000 | CHIX | 00342886020TRLO0 |
13-Aug-2026 | 15:14:11 | 7,276 | 275.8000 | CHIX | 00342886021TRLO0 |
13-Aug-2026 | 15:14:11 | 214 | 275.8000 | CHIX | 00342886022TRLO0 |
13-Aug-2026 | 15:14:16 | 320 | 275.6000 | CHIX | 00342886043TRLO0 |
13-Aug-2026 | 15:14:16 | 4,666 | 275.6000 | CHIX | 00342886044TRLO0 |
13-Aug-2026 | 15:14:16 | 2 | 275.4000 | CHIX | 00342886045TRLO0 |
13-Aug-2026 | 15:14:16 | 4,269 | 275.4000 | CHIX | 00342886046TRLO0 |
13-Aug-2026 | 15:14:16 | 780 | 275.4000 | CHIX | 00342886047TRLO0 |
13-Aug-2026 | 15:14:54 | 628 | 275.2000 | CHIX | 00342886232TRLO0 |
13-Aug-2026 | 15:15:24 | 628 | 275.0000 | CHIX | 00342886525TRLO0 |
13-Aug-2026 | 15:18:50 | 666 | 274.8000 | CHIX | 00342887698TRLO0 |
13-Aug-2026 | 15:23:37 | 614 | 274.6000 | CHIX | 00342889497TRLO0 |
13-Aug-2026 | 15:23:37 | 620 | 274.6000 | CHIX | 00342889498TRLO0 |
13-Aug-2026 | 15:23:37 | 597 | 274.6000 | TRQX | 00342889499TRLO0 |
13-Aug-2026 | 15:23:37 | 6 | 274.4000 | CHIX | 00342889500TRLO0 |
13-Aug-2026 | 15:23:37 | 10 | 274.4000 | CHIX | 00342889501TRLO0 |
13-Aug-2026 | 15:23:37 | 2,331 | 274.4000 | CHIX | 00342889504TRLO0 |
13-Aug-2026 | 15:23:47 | 585 | 274.0000 | CHIX | 00342889557TRLO0 |
13-Aug-2026 | 15:27:22 | 597 | 273.6000 | BATE | 00342891230TRLO0 |
13-Aug-2026 | 15:27:22 | 81 | 273.6000 | CHIX | 00342891231TRLO0 |
13-Aug-2026 | 15:27:22 | 4 | 273.6000 | CHIX | 00342891232TRLO0 |
13-Aug-2026 | 15:27:22 | 592 | 273.6000 | CHIX | 00342891233TRLO0 |
13-Aug-2026 | 15:28:44 | 655 | 273.4000 | CHIX | 00342891664TRLO0 |
13-Aug-2026 | 15:28:44 | 632 | 273.4000 | CHIX | 00342891665TRLO0 |
13-Aug-2026 | 15:30:07 | 821 | 273.0000 | CHIX | 00342892208TRLO0 |
13-Aug-2026 | 15:30:07 | 585 | 273.0000 | CHIX | 00342892209TRLO0 |
13-Aug-2026 | 15:34:52 | 622 | 273.0000 | BATE | 00342893776TRLO0 |
13-Aug-2026 | 15:34:52 | 603 | 273.0000 | CHIX | 00342893777TRLO0 |
13-Aug-2026 | 15:34:52 | 314 | 273.0000 | CHIX | 00342893778TRLO0 |
13-Aug-2026 | 15:34:52 | 80 | 273.0000 | CHIX | 00342893779TRLO0 |
13-Aug-2026 | 15:34:52 | 246 | 273.0000 | CHIX | 00342893780TRLO0 |
13-Aug-2026 | 15:34:52 | 1,226 | 273.0000 | CHIX | 00342893781TRLO0 |
13-Aug-2026 | 15:36:26 | 595 | 273.2000 | CHIX | 00342894235TRLO0 |
13-Aug-2026 | 15:43:15 | 1,796 | 273.8000 | BATE | 00342896451TRLO0 |
13-Aug-2026 | 15:43:15 | 2,680 | 273.8000 | CHIX | 00342896452TRLO0 |
13-Aug-2026 | 15:53:36 | 588 | 273.8000 | BATE | 00342899980TRLO0 |
13-Aug-2026 | 15:53:36 | 1,187 | 273.8000 | BATE | 00342899981TRLO0 |
13-Aug-2026 | 15:53:36 | 219 | 273.8000 | CHIX | 00342899982TRLO0 |
13-Aug-2026 | 15:53:36 | 3,334 | 273.8000 | CHIX | 00342899983TRLO0 |
13-Aug-2026 | 15:53:36 | 2,343 | 273.8000 | CHIX | 00342899984TRLO0 |
13-Aug-2026 | 15:54:15 | 619 | 273.6000 | BATE | 00342900178TRLO0 |
13-Aug-2026 | 15:54:15 | 9,270 | 273.6000 | CHIX | 00342900179TRLO0 |
13-Aug-2026 | 16:03:10 | 641 | 273.8000 | CHIX | 00342905190TRLO0 |
13-Aug-2026 | 16:03:40 | 1,039 | 273.6000 | BATE | 00342905311TRLO0 |
13-Aug-2026 | 16:03:40 | 4,415 | 273.6000 | CHIX | 00342905312TRLO0 |
13-Aug-2026 | 16:03:40 | 5,530 | 273.6000 | CHIX | 00342905313TRLO0 |
13-Aug-2026 | 16:03:40 | 1,588 | 273.4000 | CHIX | 00342905315TRLO0 |
13-Aug-2026 | 16:03:40 | 692 | 273.4000 | CHIX | 00342905316TRLO0 |
13-Aug-2026 | 16:04:07 | 1,632 | 273.4000 | CHIX | 00342905478TRLO0 |
13-Aug-2026 | 16:14:01 | 7,104 | 273.4000 | CHIX | 00342909382TRLO0 |
13-Aug-2026 | 16:14:01 | 650 | 273.4000 | BATE | 00342909383TRLO0 |
13-Aug-2026 | 16:14:01 | 634 | 273.4000 | TRQX | 00342909384TRLO0 |
13-Aug-2026 | 16:14:01 | 587 | 273.4000 | BATE | 00342909385TRLO0 |
13-Aug-2026 | 16:14:22 | 821 | 273.2000 | BATE | 00342909524TRLO0 |
13-Aug-2026 | 16:14:22 | 93 | 273.2000 | CHIX | 00342909525TRLO0 |
13-Aug-2026 | 16:14:22 | 541 | 273.2000 | CHIX | 00342909526TRLO0 |
13-Aug-2026 | 16:15:16 | 1,005 | 273.0000 | CHIX | 00342910350TRLO0 |
13-Aug-2026 | 16:15:16 | 276 | 273.0000 | CHIX | 00342910351TRLO0 |
13-Aug-2026 | 16:15:16 | 444 | 273.0000 | CHIX | 00342910352TRLO0 |
13-Aug-2026 | 16:16:08 | 739 | 273.0000 | CHIX | 00342910773TRLO0 |
13-Aug-2026 | 16:16:08 | 787 | 273.0000 | CHIX | 00342910774TRLO0 |
13-Aug-2026 | 16:16:49 | 1,034 | 272.8000 | CHIX | 00342911051TRLO0 |
13-Aug-2026 | 16:29:49 | 513 | 273.2000 | CHIX | 00342919854TRLO0 |
14-Aug-2026 | 08:13:11 | 1,207 | 274.4000 | CHIX | 00342975080TRLO0 |
14-Aug-2026 | 08:13:11 | 1,795 | 274.4000 | CHIX | 00342975081TRLO0 |
14-Aug-2026 | 08:13:11 | 1,168 | 274.4000 | CHIX | 00342975082TRLO0 |
14-Aug-2026 | 08:13:11 | 2,729 | 274.4000 | CHIX | 00342975083TRLO0 |
14-Aug-2026 | 08:13:11 | 1,169 | 274.4000 | TRQX | 00342975084TRLO0 |
14-Aug-2026 | 08:14:46 | 3,632 | 274.2000 | CHIX | 00342975173TRLO0 |
14-Aug-2026 | 08:14:46 | 629 | 274.2000 | BATE | 00342975174TRLO0 |
14-Aug-2026 | 08:20:04 | 4,648 | 274.8000 | CHIX | 00342975632TRLO0 |
14-Aug-2026 | 08:22:15 | 3,532 | 274.6000 | CHIX | 00342975792TRLO0 |
14-Aug-2026 | 08:23:44 | 668 | 274.4000 | CHIX | 00342975913TRLO0 |
14-Aug-2026 | 08:34:41 | 575 | 274.8000 | CHIX | 00342976961TRLO0 |
14-Aug-2026 | 08:34:41 | 594 | 274.8000 | CHIX | 00342976962TRLO0 |
14-Aug-2026 | 08:38:31 | 1,675 | 274.4000 | CHIX | 00342977574TRLO0 |
14-Aug-2026 | 08:46:59 | 565 | 274.4000 | CHIX | 00342978263TRLO0 |
14-Aug-2026 | 08:46:59 | 575 | 274.4000 | CHIX | 00342978264TRLO0 |
14-Aug-2026 | 08:46:59 | 564 | 274.4000 | CHIX | 00342978265TRLO0 |
14-Aug-2026 | 08:53:31 | 1,265 | 274.2000 | CHIX | 00342978604TRLO0 |
14-Aug-2026 | 08:53:31 | 895 | 274.2000 | CHIX | 00342978605TRLO0 |
14-Aug-2026 | 08:53:31 | 581 | 274.2000 | CHIX | 00342978606TRLO0 |
14-Aug-2026 | 08:53:31 | 598 | 274.2000 | CHIX | 00342978607TRLO0 |
14-Aug-2026 | 08:53:31 | 579 | 274.2000 | TRQX | 00342978608TRLO0 |
14-Aug-2026 | 08:53:31 | 598 | 274.2000 | XLON | 00342978609TRLO0 |
14-Aug-2026 | 08:53:47 | 273 | 274.0000 | CHIX | 00342978621TRLO0 |
14-Aug-2026 | 08:54:00 | 159 | 274.0000 | CHIX | 00342978638TRLO0 |
14-Aug-2026 | 08:55:36 | 180 | 274.0000 | CHIX | 00342978732TRLO0 |
14-Aug-2026 | 08:55:36 | 32 | 274.0000 | CHIX | 00342978733TRLO0 |
14-Aug-2026 | 08:57:21 | 642 | 273.6000 | CHIX | 00342978823TRLO0 |
14-Aug-2026 | 09:01:53 | 632 | 273.4000 | CHIX | 00342979179TRLO0 |
14-Aug-2026 | 09:01:53 | 609 | 273.4000 | CHIX | 00342979180TRLO0 |
14-Aug-2026 | 09:04:46 | 1,051 | 273.2000 | CHIX | 00342979398TRLO0 |
14-Aug-2026 | 09:04:46 | 581 | 273.2000 | CHIX | 00342979399TRLO0 |
14-Aug-2026 | 09:04:46 | 6 | 273.2000 | CHIX | 00342979400TRLO0 |
14-Aug-2026 | 09:04:46 | 596 | 273.2000 | CHIX | 00342979401TRLO0 |
14-Aug-2026 | 09:06:35 | 491 | 273.0000 | CHIX | 00342979556TRLO0 |
14-Aug-2026 | 09:06:35 | 1,796 | 273.0000 | CHIX | 00342979557TRLO0 |
14-Aug-2026 | 09:11:44 | 789 | 273.2000 | CHIX | 00342979976TRLO0 |
14-Aug-2026 | 09:15:26 | 626 | 273.0000 | CHIX | 00342980227TRLO0 |
14-Aug-2026 | 09:16:35 | 522 | 273.0000 | CHIX | 00342980327TRLO0 |
14-Aug-2026 | 09:17:16 | 460 | 273.0000 | CHIX | 00342980366TRLO0 |
14-Aug-2026 | 09:17:16 | 16 | 273.0000 | CHIX | 00342980367TRLO0 |
14-Aug-2026 | 09:19:08 | 638 | 273.2000 | CHIX | 00342980477TRLO0 |
14-Aug-2026 | 09:20:00 | 610 | 273.0000 | CHIX | 00342980511TRLO0 |
14-Aug-2026 | 09:27:12 | 605 | 272.6000 | CHIX | 00342981017TRLO0 |
14-Aug-2026 | 09:27:12 | 597 | 272.6000 | CHIX | 00342981018TRLO0 |
14-Aug-2026 | 09:27:12 | 596 | 272.6000 | CHIX | 00342981019TRLO0 |
14-Aug-2026 | 09:27:12 | 2,104 | 272.4000 | CHIX | 00342981020TRLO0 |
14-Aug-2026 | 09:32:21 | 618 | 272.2000 | CHIX | 00342981479TRLO0 |
14-Aug-2026 | 09:35:56 | 671 | 272.2000 | CHIX | 00342981716TRLO0 |
14-Aug-2026 | 09:37:06 | 603 | 271.8000 | CHIX | 00342981810TRLO0 |
14-Aug-2026 | 09:39:27 | 4 | 271.6000 | BATE | 00342981968TRLO0 |
14-Aug-2026 | 09:39:27 | 605 | 271.6000 | BATE | 00342981969TRLO0 |
14-Aug-2026 | 09:44:02 | 582 | 271.6000 | CHIX | 00342982320TRLO0 |
14-Aug-2026 | 09:44:02 | 592 | 271.6000 | CHIX | 00342982321TRLO0 |
14-Aug-2026 | 09:47:56 | 1,207 | 271.4000 | CHIX | 00342982561TRLO0 |
14-Aug-2026 | 09:59:09 | 499 | 271.4000 | TRQX | 00342983349TRLO0 |
14-Aug-2026 | 09:59:13 | 560 | 271.4000 | BATE | 00342983353TRLO0 |
14-Aug-2026 | 09:59:13 | 63 | 271.4000 | BATE | 00342983354TRLO0 |
14-Aug-2026 | 09:59:13 | 568 | 271.4000 | CHIX | 00342983355TRLO0 |
14-Aug-2026 | 09:59:13 | 608 | 271.4000 | CHIX | 00342983356TRLO0 |
14-Aug-2026 | 09:59:13 | 590 | 271.4000 | CHIX | 00342983357TRLO0 |
14-Aug-2026 | 09:59:13 | 103 | 271.4000 | TRQX | 00342983358TRLO0 |
14-Aug-2026 | 09:59:18 | 684 | 271.2000 | CHIX | 00342983361TRLO0 |
14-Aug-2026 | 10:00:25 | 701 | 271.0000 | CHIX | 00342983450TRLO0 |
14-Aug-2026 | 10:11:06 | 580 | 271.2000 | CHIX | 00342984541TRLO0 |
14-Aug-2026 | 10:11:06 | 188 | 271.2000 | CHIX | 00342984542TRLO0 |
14-Aug-2026 | 10:11:06 | 382 | 271.2000 | CHIX | 00342984543TRLO0 |
14-Aug-2026 | 10:19:06 | 931 | 271.2000 | CHIX | 00342985189TRLO0 |
14-Aug-2026 | 10:19:06 | 1,124 | 271.2000 | BATE | 00342985190TRLO0 |
14-Aug-2026 | 10:19:06 | 564 | 271.2000 | CHIX | 00342985191TRLO0 |
14-Aug-2026 | 10:19:06 | 617 | 271.2000 | CHIX | 00342985192TRLO0 |
14-Aug-2026 | 10:19:06 | 1,168 | 271.2000 | CHIX | 00342985193TRLO0 |
14-Aug-2026 | 10:20:06 | 656 | 271.0000 | BATE | 00342985296TRLO0 |
14-Aug-2026 | 10:21:07 | 595 | 271.0000 | CHIX | 00342985361TRLO0 |
14-Aug-2026 | 10:23:18 | 22 | 270.6000 | BATE | 00342985533TRLO0 |
14-Aug-2026 | 10:23:18 | 540 | 270.6000 | BATE | 00342985534TRLO0 |
14-Aug-2026 | 10:30:14 | 633 | 270.2000 | CHIX | 00342985959TRLO0 |
14-Aug-2026 | 10:30:14 | 575 | 270.2000 | CHIX | 00342985960TRLO0 |
14-Aug-2026 | 10:30:14 | 567 | 270.2000 | CHIX | 00342985961TRLO0 |
14-Aug-2026 | 10:30:16 | 562 | 270.2000 | CHIX | 00342985967TRLO0 |
14-Aug-2026 | 10:30:24 | 215 | 270.0000 | CHIX | 00342985978TRLO0 |
14-Aug-2026 | 10:32:16 | 383 | 270.0000 | CHIX | 00342986186TRLO0 |
14-Aug-2026 | 10:36:23 | 580 | 270.0000 | CHIX | 00342986432TRLO0 |
14-Aug-2026 | 10:36:33 | 811 | 269.8000 | CHIX | 00342986443TRLO0 |
14-Aug-2026 | 10:36:38 | 19 | 269.6000 | CHIX | 00342986456TRLO0 |
14-Aug-2026 | 10:36:38 | 595 | 269.6000 | CHIX | 00342986457TRLO0 |
14-Aug-2026 | 10:39:12 | 590 | 269.2000 | CHIX | 00342986607TRLO0 |
14-Aug-2026 | 10:44:10 | 676 | 269.0000 | CHIX | 00342986989TRLO0 |
14-Aug-2026 | 10:50:28 | 650 | 268.6000 | CHIX | 00342987472TRLO0 |
14-Aug-2026 | 10:50:28 | 580 | 268.6000 | CHIX | 00342987473TRLO0 |
14-Aug-2026 | 10:56:22 | 1,606 | 268.6000 | CHIX | 00342988040TRLO0 |
14-Aug-2026 | 10:58:37 | 1 | 268.6000 | CHIX | 00342988255TRLO0 |
14-Aug-2026 | 10:58:44 | 581 | 268.6000 | CHIX | 00342988262TRLO0 |
14-Aug-2026 | 10:58:44 | 583 | 268.6000 | CHIX | 00342988263TRLO0 |
14-Aug-2026 | 11:02:14 | 646 | 269.0000 | CHIX | 00342988572TRLO0 |
14-Aug-2026 | 11:02:19 | 1,014 | 268.8000 | CHIX | 00342988579TRLO0 |
14-Aug-2026 | 11:04:00 | 621 | 268.4000 | BATE | 00342988768TRLO0 |
14-Aug-2026 | 11:05:27 | 561 | 268.6000 | CHIX | 00342988880TRLO0 |
14-Aug-2026 | 11:05:56 | 646 | 268.4000 | CHIX | 00342988918TRLO0 |
14-Aug-2026 | 11:13:24 | 607 | 269.4000 | CHIX | 00342989436TRLO0 |
14-Aug-2026 | 11:15:47 | 628 | 269.2000 | CHIX | 00342989572TRLO0 |
14-Aug-2026 | 11:15:51 | 645 | 269.0000 | CHIX | 00342989575TRLO0 |
14-Aug-2026 | 11:28:05 | 593 | 269.6000 | CHIX | 00342990426TRLO0 |
14-Aug-2026 | 11:28:05 | 588 | 269.6000 | CHIX | 00342990427TRLO0 |
14-Aug-2026 | 11:28:05 | 575 | 269.6000 | CHIX | 00342990428TRLO0 |
14-Aug-2026 | 11:31:24 | 643 | 269.4000 | CHIX | 00342990629TRLO0 |
14-Aug-2026 | 11:31:24 | 2,046 | 269.4000 | CHIX | 00342990630TRLO0 |
14-Aug-2026 | 11:39:23 | 1,881 | 269.2000 | CHIX | 00342991213TRLO0 |
14-Aug-2026 | 11:45:27 | 578 | 269.4000 | BATE | 00342991706TRLO0 |
14-Aug-2026 | 11:45:27 | 589 | 269.4000 | TRQX | 00342991707TRLO0 |
14-Aug-2026 | 11:45:27 | 1,364 | 269.2000 | CHIX | 00342991708TRLO0 |
14-Aug-2026 | 11:49:26 | 601 | 269.2000 | CHIX | 00342991945TRLO0 |
14-Aug-2026 | 12:02:10 | 306 | 269.4000 | CHIX | 00342992918TRLO0 |
14-Aug-2026 | 12:03:23 | 265 | 269.4000 | CHIX | 00342993049TRLO0 |
14-Aug-2026 | 12:03:23 | 1,212 | 269.4000 | CHIX | 00342993050TRLO0 |
14-Aug-2026 | 12:03:30 | 566 | 269.2000 | CHIX | 00342993060TRLO0 |
14-Aug-2026 | 12:09:08 | 497 | 269.2000 | CHIX | 00342993345TRLO0 |
14-Aug-2026 | 12:18:30 | 563 | 270.0000 | CHIX | 00342994054TRLO0 |
14-Aug-2026 | 12:28:16 | 675 | 270.0000 | CHIX | 00342994963TRLO0 |
14-Aug-2026 | 12:28:16 | 3,219 | 270.0000 | CHIX | 00342994964TRLO0 |
14-Aug-2026 | 12:32:01 | 1,255 | 270.0000 | CHIX | 00342995259TRLO0 |
14-Aug-2026 | 12:32:01 | 585 | 270.0000 | CHIX | 00342995260TRLO0 |
14-Aug-2026 | 12:32:01 | 590 | 270.0000 | BATE | 00342995261TRLO0 |
14-Aug-2026 | 12:43:31 | 1,160 | 270.2000 | CHIX | 00342996049TRLO0 |
14-Aug-2026 | 12:53:54 | 438 | 270.4000 | CHIX | 00342996763TRLO0 |
14-Aug-2026 | 13:25:12 | 286 | 271.2000 | CHIX | 00342999450TRLO0 |
14-Aug-2026 | 13:25:12 | 2,950 | 271.2000 | CHIX | 00342999451TRLO0 |
14-Aug-2026 | 13:25:12 | 4,391 | 271.2000 | XLON | 00342999452TRLO0 |
14-Aug-2026 | 13:25:12 | 2,520 | 271.2000 | CHIX | 00342999453TRLO0 |
14-Aug-2026 | 13:25:12 | 7,547 | 271.2000 | CHIX | 00342999454TRLO0 |
14-Aug-2026 | 13:25:25 | 565 | 271.0000 | BATE | 00342999477TRLO0 |
14-Aug-2026 | 13:25:27 | 614 | 271.0000 | CHIX | 00342999480TRLO0 |
14-Aug-2026 | 13:25:35 | 602 | 270.6000 | CHIX | 00342999493TRLO0 |
14-Aug-2026 | 13:25:57 | 584 | 270.6000 | CHIX | 00342999537TRLO0 |
14-Aug-2026 | 13:31:26 | 678 | 270.6000 | CHIX | 00343000092TRLO0 |
14-Aug-2026 | 13:31:48 | 664 | 270.4000 | CHIX | 00343000133TRLO0 |
14-Aug-2026 | 13:34:31 | 602 | 270.0000 | CHIX | 00343000420TRLO0 |
14-Aug-2026 | 13:34:38 | 717 | 269.8000 | CHIX | 00343000426TRLO0 |
14-Aug-2026 | 13:40:15 | 591 | 269.8000 | CHIX | 00343000879TRLO0 |
14-Aug-2026 | 13:40:15 | 580 | 269.8000 | CHIX | 00343000880TRLO0 |
14-Aug-2026 | 13:40:15 | 593 | 269.8000 | CHIX | 00343000881TRLO0 |
14-Aug-2026 | 13:43:22 | 612 | 269.6000 | CHIX | 00343001109TRLO0 |
14-Aug-2026 | 13:47:35 | 1,141 | 269.4000 | CHIX | 00343001426TRLO0 |
14-Aug-2026 | 13:47:35 | 594 | 269.4000 | BATE | 00343001427TRLO0 |
14-Aug-2026 | 13:52:51 | 1,708 | 269.2000 | CHIX | 00343001792TRLO0 |
14-Aug-2026 | 13:55:25 | 372 | 269.2000 | CHIX | 00343001997TRLO0 |
14-Aug-2026 | 13:55:25 | 564 | 269.2000 | CHIX | 00343001998TRLO0 |
14-Aug-2026 | 13:55:25 | 606 | 269.2000 | CHIX | 00343001999TRLO0 |
14-Aug-2026 | 14:01:59 | 569 | 269.0000 | BATE | 00343002553TRLO0 |
14-Aug-2026 | 14:01:59 | 891 | 269.0000 | CHIX | 00343002554TRLO0 |
14-Aug-2026 | 14:01:59 | 675 | 269.0000 | CHIX | 00343002555TRLO0 |
14-Aug-2026 | 14:01:59 | 615 | 269.0000 | CHIX | 00343002556TRLO0 |
14-Aug-2026 | 14:03:16 | 2,802 | 268.8000 | CHIX | 00343002689TRLO0 |
14-Aug-2026 | 14:15:30 | 612 | 268.6000 | CHIX | 00343003811TRLO0 |
14-Aug-2026 | 14:15:30 | 590 | 268.6000 | BATE | 00343003812TRLO0 |
14-Aug-2026 | 14:15:30 | 593 | 268.6000 | BATE | 00343003813TRLO0 |
14-Aug-2026 | 14:15:30 | 587 | 268.6000 | TRQX | 00343003814TRLO0 |
14-Aug-2026 | 14:15:30 | 2,888 | 268.4000 | CHIX | 00343003815TRLO0 |
14-Aug-2026 | 14:18:23 | 641 | 269.0000 | CHIX | 00343004178TRLO0 |
14-Aug-2026 | 14:20:56 | 582 | 268.8000 | CHIX | 00343004444TRLO0 |
14-Aug-2026 | 14:33:04 | 528 | 269.0000 | BATE | 00343006830TRLO0 |
14-Aug-2026 | 14:33:04 | 649 | 269.0000 | BATE | 00343006831TRLO0 |
14-Aug-2026 | 14:33:04 | 612 | 269.0000 | CHIX | 00343006832TRLO0 |
14-Aug-2026 | 14:33:04 | 1,162 | 269.0000 | CHIX | 00343006833TRLO0 |
14-Aug-2026 | 14:33:04 | 1,207 | 269.0000 | CHIX | 00343006834TRLO0 |
14-Aug-2026 | 14:33:04 | 1,233 | 269.0000 | CHIX | 00343006835TRLO0 |
14-Aug-2026 | 14:33:14 | 6,308 | 268.8000 | CHIX | 00343006851TRLO0 |
14-Aug-2026 | 14:34:35 | 6,602 | 268.6000 | CHIX | 00343007068TRLO0 |
14-Aug-2026 | 14:36:17 | 2,126 | 268.4000 | CHIX | 00343007371TRLO0 |
14-Aug-2026 | 14:36:17 | 1,173 | 268.4000 | CHIX | 00343007372TRLO0 |
14-Aug-2026 | 14:37:14 | 655 | 268.0000 | CHIX | 00343007567TRLO0 |
14-Aug-2026 | 14:45:16 | 606 | 268.8000 | CHIX | 00343009512TRLO0 |
14-Aug-2026 | 14:45:38 | 664 | 268.6000 | CHIX | 00343009575TRLO0 |
14-Aug-2026 | 14:45:38 | 1,234 | 268.6000 | CHIX | 00343009576TRLO0 |
14-Aug-2026 | 14:46:17 | 1,179 | 268.6000 | CHIX | 00343009735TRLO0 |
14-Aug-2026 | 14:46:17 | 609 | 268.6000 | CHIX | 00343009736TRLO0 |
14-Aug-2026 | 14:59:08 | 1,242 | 268.8000 | BATE | 00343012549TRLO0 |
14-Aug-2026 | 14:59:08 | 817 | 268.8000 | CHIX | 00343012550TRLO0 |
14-Aug-2026 | 14:59:38 | 2,120 | 268.8000 | CHIX | 00343012643TRLO0 |
14-Aug-2026 | 14:59:38 | 30 | 268.8000 | CHIX | 00343012644TRLO0 |
14-Aug-2026 | 15:00:26 | 605 | 268.8000 | BATE | 00343012990TRLO0 |
14-Aug-2026 | 15:00:34 | 632 | 268.8000 | BATE | 00343013067TRLO0 |
14-Aug-2026 | 15:00:34 | 112 | 268.8000 | BATE | 00343013068TRLO0 |
14-Aug-2026 | 15:00:34 | 1,221 | 268.8000 | CHIX | 00343013069TRLO0 |
14-Aug-2026 | 15:00:34 | 1,227 | 268.8000 | CHIX | 00343013070TRLO0 |
14-Aug-2026 | 15:00:34 | 3,706 | 268.8000 | CHIX | 00343013071TRLO0 |
14-Aug-2026 | 15:00:34 | 7,094 | 268.8000 | CHIX | 00343013072TRLO0 |
14-Aug-2026 | 15:01:14 | 24 | 268.6000 | CHIX | 00343013284TRLO0 |
14-Aug-2026 | 15:01:17 | 417 | 268.6000 | CHIX | 00343013293TRLO0 |
14-Aug-2026 | 15:01:29 | 175 | 268.6000 | CHIX | 00343013331TRLO0 |
14-Aug-2026 | 15:06:10 | 1,777 | 268.6000 | CHIX | 00343014636TRLO0 |
14-Aug-2026 | 15:06:10 | 1,240 | 268.6000 | BATE | 00343014637TRLO0 |
14-Aug-2026 | 15:10:31 | 4,067 | 268.6000 | CHIX | 00343015721TRLO0 |
14-Aug-2026 | 15:10:31 | 600 | 268.4000 | CHIX | 00343015722TRLO0 |
14-Aug-2026 | 15:10:31 | 612 | 268.4000 | CHIX | 00343015723TRLO0 |
14-Aug-2026 | 15:10:31 | 586 | 268.4000 | CHIX | 00343015724TRLO0 |
14-Aug-2026 | 15:10:31 | 607 | 268.4000 | CHIX | 00343015725TRLO0 |
14-Aug-2026 | 15:15:06 | 1,238 | 268.6000 | XLON | 00343017030TRLO0 |
14-Aug-2026 | 15:18:00 | 1,184 | 268.6000 | CHIX | 00343017931TRLO0 |
14-Aug-2026 | 15:18:00 | 608 | 268.6000 | BATE | 00343017932TRLO0 |
14-Aug-2026 | 15:18:00 | 1,239 | 268.6000 | CHIX | 00343017933TRLO0 |
14-Aug-2026 | 15:18:00 | 636 | 268.6000 | TRQX | 00343017934TRLO0 |
14-Aug-2026 | 15:18:00 | 1,177 | 268.6000 | XLON | 00343017935TRLO0 |
14-Aug-2026 | 15:24:32 | 3,103 | 268.6000 | CHIX | 00343019801TRLO0 |
14-Aug-2026 | 15:24:32 | 1,190 | 268.6000 | BATE | 00343019802TRLO0 |
14-Aug-2026 | 15:26:54 | 617 | 268.6000 | CHIX | 00343021288TRLO0 |
14-Aug-2026 | 15:26:54 | 1,157 | 268.6000 | CHIX | 00343021289TRLO0 |
14-Aug-2026 | 15:26:54 | 1,243 | 268.6000 | CHIX | 00343021290TRLO0 |
14-Aug-2026 | 15:31:04 | 2,706 | 268.6000 | CHIX | 00343022468TRLO0 |
14-Aug-2026 | 15:33:59 | 383 | 268.4000 | CHIX | 00343023088TRLO0 |
14-Aug-2026 | 15:33:59 | 730 | 268.4000 | CHIX | 00343023089TRLO0 |
14-Aug-2026 | 15:33:59 | 605 | 268.4000 | BATE | 00343023090TRLO0 |
14-Aug-2026 | 15:33:59 | 574 | 268.4000 | CHIX | 00343023091TRLO0 |
14-Aug-2026 | 15:33:59 | 606 | 268.4000 | CHIX | 00343023092TRLO0 |
14-Aug-2026 | 15:33:59 | 593 | 268.4000 | CHIX | 00343023093TRLO0 |
14-Aug-2026 | 15:37:10 | 577 | 268.4000 | CHIX | 00343023760TRLO0 |
14-Aug-2026 | 15:37:10 | 608 | 268.4000 | CHIX | 00343023761TRLO0 |
14-Aug-2026 | 15:37:10 | 607 | 268.4000 | CHIX | 00343023762TRLO0 |
14-Aug-2026 | 15:37:10 | 1,271 | 268.4000 | CHIX | 00343023764TRLO0 |
14-Aug-2026 | 15:41:48 | 333 | 268.2000 | XLON | 00343024927TRLO0 |
14-Aug-2026 | 15:47:03 | 1,222 | 268.4000 | XLON | 00343026353TRLO0 |
14-Aug-2026 | 15:47:03 | 1,172 | 268.4000 | BATE | 00343026354TRLO0 |
14-Aug-2026 | 15:47:03 | 6,029 | 268.4000 | CHIX | 00343026355TRLO0 |
14-Aug-2026 | 15:47:03 | 298 | 268.4000 | CHIX | 00343026356TRLO0 |
14-Aug-2026 | 15:47:13 | 2,970 | 268.2000 | CHIX | 00343026401TRLO0 |
14-Aug-2026 | 15:47:13 | 623 | 268.2000 | TRQX | 00343026402TRLO0 |
14-Aug-2026 | 15:48:01 | 4,124 | 268.0000 | CHIX | 00343026620TRLO0 |
14-Aug-2026 | 15:48:01 | 1,327 | 267.8000 | CHIX | 00343026621TRLO0 |
14-Aug-2026 | 15:51:06 | 380 | 267.6000 | CHIX | 00343027514TRLO0 |
14-Aug-2026 | 15:51:06 | 295 | 267.6000 | CHIX | 00343027515TRLO0 |
14-Aug-2026 | 16:01:25 | 636 | 268.0000 | CHIX | 00343031068TRLO0 |
14-Aug-2026 | 16:01:27 | 600 | 268.0000 | CHIX | 00343031071TRLO0 |
14-Aug-2026 | 16:08:16 | 155 | 268.0000 | CHIX | 00343033021TRLO0 |
14-Aug-2026 | 16:11:55 | 1,252 | 268.0000 | XLON | 00343034273TRLO0 |
14-Aug-2026 | 16:11:55 | 442 | 268.0000 | XLON | 00343034274TRLO0 |
14-Aug-2026 | 16:11:55 | 770 | 268.0000 | XLON | 00343034275TRLO0 |
14-Aug-2026 | 16:11:55 | 10,576 | 268.0000 | CHIX | 00343034276TRLO0 |
14-Aug-2026 | 16:11:55 | 1,824 | 268.0000 | BATE | 00343034277TRLO0 |
14-Aug-2026 | 16:11:55 | 1,253 | 268.0000 | BATE | 00343034278TRLO0 |
14-Aug-2026 | 16:12:14 | 6,085 | 267.8000 | CHIX | 00343034406TRLO0 |
14-Aug-2026 | 16:15:11 | 5,069 | 267.8000 | CHIX | 00343035618TRLO0 |
14-Aug-2026 | 16:15:38 | 1,415 | 267.8000 | CHIX | 00343035846TRLO0 |
14-Aug-2026 | 16:17:09 | 1 | 267.8000 | CHIX | 00343036453TRLO0 |
14-Aug-2026 | 16:17:32 | 652 | 267.8000 | CHIX | 00343036575TRLO0 |
14-Aug-2026 | 16:17:48 | 141 | 267.6000 | BATE | 00343036698TRLO0 |
14-Aug-2026 | 16:17:52 | 333 | 267.6000 | BATE | 00343036732TRLO0 |
14-Aug-2026 | 16:17:52 | 164 | 267.6000 | BATE | 00343036733TRLO0 |
14-Aug-2026 | 16:20:43 | 245 | 267.4000 | XLON | 00343038245TRLO0 |
14-Aug-2026 | 16:20:43 | 574 | 267.4000 | BATE | 00343038246TRLO0 |
14-Aug-2026 | 16:20:43 | 922 | 267.4000 | CHIX | 00343038247TRLO0 |
14-Aug-2026 | 16:20:43 | 656 | 267.4000 | CHIX | 00343038248TRLO0 |
14-Aug-2026 | 16:20:43 | 401 | 267.4000 | XLON | 00343038249TRLO0 |
14-Aug-2026 | 16:20:43 | 621 | 267.4000 | TRQX | 00343038250TRLO0 |
14-Aug-2026 | 16:22:57 | 329 | 267.2000 | TRQX | 00343039334TRLO0 |
14-Aug-2026 | 16:22:57 | 619 | 267.2000 | BATE | 00343039335TRLO0 |
14-Aug-2026 | 16:22:57 | 1,219 | 267.2000 | CHIX | 00343039336TRLO0 |
14-Aug-2026 | 16:22:57 | 593 | 267.2000 | CHIX | 00343039337TRLO0 |
14-Aug-2026 | 16:22:57 | 318 | 267.2000 | TRQX | 00343039338TRLO0 |
14-Aug-2026 | 16:22:57 | 12,381 | 267.2000 | CHIX | 00343039339TRLO0 |
14-Aug-2026 | 16:23:53 | 182 | 267.2000 | CHIX | 00343039900TRLO0 |
14-Aug-2026 | 16:25:11 | 182 | 267.2000 | CHIX | 00343040815TRLO0 |
14-Aug-2026 | 16:25:36 | 2,540 | 267.2000 | CHIX | 00343041053TRLO0 |
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