30th Apr 2026 17:37
30 April 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares and Total Voting Rights
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 5 March 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): |
27 April 2026 | 256,550 | 280.9128 | 279.6000 | 281.8000 |
28 April 2026 | 270,000 | 277.7650 | 275.6000 | 281.6000 |
29 April 2026 | 270,000 | 276.8514 | 275.0000 | 279.4000 |
30 April 2026 | 253,777 | 280.6793 | 275.8000 | 282.0000 |
Following the above transactions, the Company will have 993,518,687 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 9,227,327.
The total number of voting rights in the Company, excluding treasury shares as at 30 April 2026 is 993,518,687. 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 5 March 2026, the Company has purchased a total of 9,227,327 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 | 0 | 0 |
BATE | 57,800 | 278.3614 |
CHIX | 872,878 | 278.9369 |
TRQX | 73,890 | 278.8297 |
XLON | 45,759 | 278.4633 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
27-Apr-2026 | 08:04:35 | 2,457 | 281.8000 | CHIX | 00330184585TRLO0 |
27-Apr-2026 | 08:04:35 | 352 | 281.4000 | CHIX | 00330184586TRLO0 |
27-Apr-2026 | 08:04:35 | 102 | 281.4000 | CHIX | 00330184587TRLO0 |
27-Apr-2026 | 08:04:35 | 449 | 281.4000 | CHIX | 00330184588TRLO0 |
27-Apr-2026 | 08:04:35 | 960 | 281.4000 | CHIX | 00330184589TRLO0 |
27-Apr-2026 | 08:04:35 | 919 | 281.4000 | CHIX | 00330184590TRLO0 |
27-Apr-2026 | 08:08:13 | 470 | 281.6000 | CHIX | 00330185140TRLO0 |
27-Apr-2026 | 08:08:13 | 453 | 281.6000 | CHIX | 00330185141TRLO0 |
27-Apr-2026 | 08:08:13 | 938 | 281.6000 | CHIX | 00330185142TRLO0 |
27-Apr-2026 | 08:08:13 | 464 | 281.6000 | TRQX | 00330185143TRLO0 |
27-Apr-2026 | 08:11:36 | 453 | 281.8000 | CHIX | 00330185615TRLO0 |
27-Apr-2026 | 08:11:36 | 417 | 281.8000 | CHIX | 00330185616TRLO0 |
27-Apr-2026 | 08:11:36 | 449 | 281.8000 | CHIX | 00330185617TRLO0 |
27-Apr-2026 | 08:11:36 | 887 | 281.8000 | CHIX | 00330185619TRLO0 |
27-Apr-2026 | 08:11:36 | 453 | 281.8000 | TRQX | 00330185620TRLO0 |
27-Apr-2026 | 08:11:39 | 185 | 281.6000 | CHIX | 00330185654TRLO0 |
27-Apr-2026 | 08:12:15 | 155 | 281.6000 | CHIX | 00330185708TRLO0 |
27-Apr-2026 | 08:12:15 | 121 | 281.6000 | CHIX | 00330185709TRLO0 |
27-Apr-2026 | 08:16:13 | 497 | 281.4000 | CHIX | 00330186242TRLO0 |
27-Apr-2026 | 08:16:13 | 422 | 281.4000 | BATE | 00330186243TRLO0 |
27-Apr-2026 | 08:16:13 | 458 | 281.4000 | CHIX | 00330186244TRLO0 |
27-Apr-2026 | 08:16:13 | 434 | 281.4000 | CHIX | 00330186245TRLO0 |
27-Apr-2026 | 08:16:13 | 419 | 281.4000 | TRQX | 00330186246TRLO0 |
27-Apr-2026 | 08:19:35 | 423 | 281.0000 | CHIX | 00330186590TRLO0 |
27-Apr-2026 | 08:24:13 | 661 | 280.8000 | CHIX | 00330187026TRLO0 |
27-Apr-2026 | 08:24:13 | 475 | 280.8000 | CHIX | 00330187027TRLO0 |
27-Apr-2026 | 08:24:13 | 434 | 280.8000 | CHIX | 00330187028TRLO0 |
27-Apr-2026 | 08:24:13 | 435 | 280.8000 | TRQX | 00330187029TRLO0 |
27-Apr-2026 | 08:24:13 | 441 | 280.8000 | XLON | 00330187030TRLO0 |
27-Apr-2026 | 08:24:16 | 639 | 281.0000 | CHIX | 00330187033TRLO0 |
27-Apr-2026 | 08:24:16 | 1,517 | 281.0000 | CHIX | 00330187034TRLO0 |
27-Apr-2026 | 08:24:16 | 137 | 281.0000 | CHIX | 00330187035TRLO0 |
27-Apr-2026 | 08:26:58 | 432 | 280.6000 | CHIX | 00330187267TRLO0 |
27-Apr-2026 | 08:26:58 | 444 | 280.6000 | CHIX | 00330187268TRLO0 |
27-Apr-2026 | 08:26:58 | 435 | 280.6000 | TRQX | 00330187269TRLO0 |
27-Apr-2026 | 08:30:43 | 431 | 280.6000 | CHIX | 00330187639TRLO0 |
27-Apr-2026 | 08:39:33 | 1,333 | 280.4000 | CHIX | 00330188563TRLO0 |
27-Apr-2026 | 08:39:33 | 445 | 280.4000 | BATE | 00330188564TRLO0 |
27-Apr-2026 | 08:39:33 | 426 | 280.4000 | TRQX | 00330188565TRLO0 |
27-Apr-2026 | 08:39:33 | 454 | 280.4000 | XLON | 00330188566TRLO0 |
27-Apr-2026 | 08:39:33 | 437 | 280.4000 | XLON | 00330188567TRLO0 |
27-Apr-2026 | 08:40:11 | 2,327 | 280.0000 | CHIX | 00330188623TRLO0 |
27-Apr-2026 | 08:49:39 | 421 | 280.4000 | CHIX | 00330189405TRLO0 |
27-Apr-2026 | 08:49:39 | 3 | 280.4000 | CHIX | 00330189406TRLO0 |
27-Apr-2026 | 08:49:39 | 438 | 280.4000 | CHIX | 00330189407TRLO0 |
27-Apr-2026 | 08:53:00 | 2,578 | 280.2000 | CHIX | 00330189715TRLO0 |
27-Apr-2026 | 08:53:00 | 817 | 280.2000 | BATE | 00330189716TRLO0 |
27-Apr-2026 | 08:53:00 | 58 | 280.2000 | BATE | 00330189717TRLO0 |
27-Apr-2026 | 08:53:00 | 428 | 280.2000 | TRQX | 00330189718TRLO0 |
27-Apr-2026 | 08:59:44 | 4,189 | 280.4000 | CHIX | 00330190345TRLO0 |
27-Apr-2026 | 09:00:01 | 481 | 280.4000 | CHIX | 00330190386TRLO0 |
27-Apr-2026 | 09:04:25 | 423 | 280.0000 | CHIX | 00330190711TRLO0 |
27-Apr-2026 | 09:18:12 | 471 | 279.6000 | CHIX | 00330192342TRLO0 |
27-Apr-2026 | 09:18:12 | 442 | 279.6000 | CHIX | 00330192343TRLO0 |
27-Apr-2026 | 09:18:12 | 421 | 279.6000 | CHIX | 00330192344TRLO0 |
27-Apr-2026 | 09:18:13 | 180 | 279.6000 | TRQX | 00330192346TRLO0 |
27-Apr-2026 | 09:18:16 | 115 | 279.6000 | XLON | 00330192348TRLO0 |
27-Apr-2026 | 09:18:51 | 691 | 279.6000 | CHIX | 00330192382TRLO0 |
27-Apr-2026 | 09:18:51 | 1,969 | 279.6000 | CHIX | 00330192383TRLO0 |
27-Apr-2026 | 09:18:51 | 323 | 279.6000 | XLON | 00330192384TRLO0 |
27-Apr-2026 | 09:18:51 | 258 | 279.6000 | TRQX | 00330192385TRLO0 |
27-Apr-2026 | 09:29:15 | 3,443 | 280.0000 | CHIX | 00330193012TRLO0 |
27-Apr-2026 | 09:35:57 | 3,370 | 280.0000 | CHIX | 00330193366TRLO0 |
27-Apr-2026 | 09:40:37 | 1,948 | 279.8000 | CHIX | 00330193699TRLO0 |
27-Apr-2026 | 10:08:51 | 2,598 | 280.2000 | CHIX | 00330195476TRLO0 |
27-Apr-2026 | 10:16:19 | 880 | 280.4000 | CHIX | 00330195848TRLO0 |
27-Apr-2026 | 10:16:19 | 1,295 | 280.4000 | BATE | 00330195849TRLO0 |
27-Apr-2026 | 10:16:19 | 1,317 | 280.4000 | CHIX | 00330195850TRLO0 |
27-Apr-2026 | 10:16:19 | 1,321 | 280.4000 | TRQX | 00330195851TRLO0 |
27-Apr-2026 | 10:21:15 | 1,863 | 280.2000 | CHIX | 00330196023TRLO0 |
27-Apr-2026 | 10:21:15 | 432 | 280.2000 | CHIX | 00330196024TRLO0 |
27-Apr-2026 | 10:21:15 | 420 | 280.2000 | TRQX | 00330196025TRLO0 |
27-Apr-2026 | 10:21:15 | 426 | 280.2000 | TRQX | 00330196026TRLO0 |
27-Apr-2026 | 10:21:15 | 689 | 280.0000 | CHIX | 00330196027TRLO0 |
27-Apr-2026 | 10:21:15 | 2,626 | 280.0000 | CHIX | 00330196028TRLO0 |
27-Apr-2026 | 10:35:18 | 429 | 280.2000 | CHIX | 00330197208TRLO0 |
27-Apr-2026 | 10:35:18 | 419 | 280.2000 | TRQX | 00330197209TRLO0 |
27-Apr-2026 | 11:01:15 | 896 | 280.4000 | CHIX | 00330199320TRLO0 |
27-Apr-2026 | 11:01:15 | 3,563 | 280.4000 | CHIX | 00330199321TRLO0 |
27-Apr-2026 | 11:36:18 | 1,307 | 281.0000 | CHIX | 00330201693TRLO0 |
27-Apr-2026 | 11:36:18 | 1,749 | 281.0000 | CHIX | 00330201694TRLO0 |
27-Apr-2026 | 11:36:18 | 107 | 280.8000 | CHIX | 00330201695TRLO0 |
27-Apr-2026 | 11:38:24 | 4,426 | 281.0000 | CHIX | 00330201858TRLO0 |
27-Apr-2026 | 11:38:24 | 415 | 281.0000 | TRQX | 00330201859TRLO0 |
27-Apr-2026 | 11:41:24 | 756 | 281.0000 | CHIX | 00330202117TRLO0 |
27-Apr-2026 | 11:41:24 | 1,858 | 281.0000 | CHIX | 00330202118TRLO0 |
27-Apr-2026 | 12:02:24 | 1,709 | 281.4000 | CHIX | 00330203699TRLO0 |
27-Apr-2026 | 12:10:15 | 1,126 | 281.2000 | CHIX | 00330204365TRLO0 |
27-Apr-2026 | 12:10:15 | 4,159 | 281.2000 | CHIX | 00330204366TRLO0 |
27-Apr-2026 | 12:10:15 | 861 | 281.2000 | XLON | 00330204367TRLO0 |
27-Apr-2026 | 12:10:15 | 428 | 281.2000 | TRQX | 00330204368TRLO0 |
27-Apr-2026 | 12:10:15 | 861 | 281.2000 | XLON | 00330204369TRLO0 |
27-Apr-2026 | 13:19:24 | 1,013 | 281.6000 | CHIX | 00330210433TRLO0 |
27-Apr-2026 | 13:19:24 | 1,290 | 281.6000 | BATE | 00330210434TRLO0 |
27-Apr-2026 | 13:19:24 | 1,271 | 281.6000 | CHIX | 00330210435TRLO0 |
27-Apr-2026 | 13:19:24 | 10,805 | 281.6000 | CHIX | 00330210436TRLO0 |
27-Apr-2026 | 13:19:24 | 1,304 | 281.6000 | XLON | 00330210437TRLO0 |
27-Apr-2026 | 13:21:34 | 2,132 | 281.4000 | CHIX | 00330210555TRLO0 |
27-Apr-2026 | 13:21:34 | 1,900 | 281.4000 | CHIX | 00330210556TRLO0 |
27-Apr-2026 | 13:21:34 | 431 | 281.4000 | TRQX | 00330210557TRLO0 |
27-Apr-2026 | 13:21:36 | 3,427 | 281.2000 | CHIX | 00330210560TRLO0 |
27-Apr-2026 | 13:23:03 | 426 | 280.8000 | CHIX | 00330210658TRLO0 |
27-Apr-2026 | 13:28:31 | 412 | 280.6000 | CHIX | 00330211168TRLO0 |
27-Apr-2026 | 13:35:04 | 500 | 280.4000 | TRQX | 00330211763TRLO0 |
27-Apr-2026 | 13:35:24 | 444 | 280.2000 | CHIX | 00330211775TRLO0 |
27-Apr-2026 | 13:37:18 | 417 | 280.2000 | CHIX | 00330211922TRLO0 |
27-Apr-2026 | 13:41:53 | 446 | 280.0000 | CHIX | 00330212327TRLO0 |
27-Apr-2026 | 13:41:53 | 463 | 280.0000 | CHIX | 00330212328TRLO0 |
27-Apr-2026 | 13:41:53 | 422 | 280.0000 | CHIX | 00330212329TRLO0 |
27-Apr-2026 | 13:46:42 | 452 | 280.0000 | BATE | 00330212796TRLO0 |
27-Apr-2026 | 13:46:42 | 999 | 280.0000 | CHIX | 00330212797TRLO0 |
27-Apr-2026 | 13:46:42 | 207 | 280.0000 | CHIX | 00330212798TRLO0 |
27-Apr-2026 | 13:46:42 | 409 | 280.0000 | CHIX | 00330212799TRLO0 |
27-Apr-2026 | 13:52:27 | 401 | 280.0000 | BATE | 00330213328TRLO0 |
27-Apr-2026 | 13:52:35 | 29 | 280.0000 | BATE | 00330213336TRLO0 |
27-Apr-2026 | 13:52:35 | 457 | 280.0000 | CHIX | 00330213337TRLO0 |
27-Apr-2026 | 13:52:35 | 152 | 280.0000 | CHIX | 00330213338TRLO0 |
27-Apr-2026 | 13:58:37 | 436 | 280.0000 | BATE | 00330214044TRLO0 |
27-Apr-2026 | 13:58:37 | 64 | 280.0000 | CHIX | 00330214045TRLO0 |
27-Apr-2026 | 13:58:37 | 237 | 280.0000 | CHIX | 00330214046TRLO0 |
27-Apr-2026 | 13:58:37 | 433 | 280.0000 | CHIX | 00330214047TRLO0 |
27-Apr-2026 | 13:58:37 | 431 | 280.0000 | CHIX | 00330214048TRLO0 |
27-Apr-2026 | 13:58:37 | 468 | 280.0000 | CHIX | 00330214049TRLO0 |
27-Apr-2026 | 13:58:40 | 375 | 280.0000 | CHIX | 00330214055TRLO0 |
27-Apr-2026 | 13:58:40 | 1,089 | 280.0000 | CHIX | 00330214056TRLO0 |
27-Apr-2026 | 13:58:57 | 487 | 280.0000 | CHIX | 00330214106TRLO0 |
27-Apr-2026 | 13:59:41 | 252 | 279.8000 | CHIX | 00330214223TRLO0 |
27-Apr-2026 | 13:59:41 | 29 | 279.8000 | CHIX | 00330214224TRLO0 |
27-Apr-2026 | 14:01:45 | 180 | 279.8000 | CHIX | 00330214505TRLO0 |
27-Apr-2026 | 14:02:19 | 7 | 279.6000 | CHIX | 00330214567TRLO0 |
27-Apr-2026 | 14:02:19 | 443 | 279.6000 | CHIX | 00330214568TRLO0 |
27-Apr-2026 | 14:07:46 | 419 | 280.0000 | CHIX | 00330215161TRLO0 |
27-Apr-2026 | 14:11:53 | 500 | 279.8000 | CHIX | 00330215613TRLO0 |
27-Apr-2026 | 14:11:53 | 466 | 279.8000 | BATE | 00330215614TRLO0 |
27-Apr-2026 | 14:11:53 | 846 | 279.8000 | CHIX | 00330215615TRLO0 |
27-Apr-2026 | 14:11:53 | 459 | 279.8000 | XLON | 00330215616TRLO0 |
27-Apr-2026 | 14:18:43 | 838 | 279.8000 | CHIX | 00330216342TRLO0 |
27-Apr-2026 | 14:18:43 | 417 | 279.8000 | XLON | 00330216343TRLO0 |
27-Apr-2026 | 14:18:43 | 424 | 279.8000 | XLON | 00330216344TRLO0 |
27-Apr-2026 | 14:18:43 | 438 | 279.8000 | TRQX | 00330216345TRLO0 |
27-Apr-2026 | 14:18:43 | 41 | 279.8000 | BATE | 00330216346TRLO0 |
27-Apr-2026 | 14:18:43 | 375 | 279.8000 | BATE | 00330216347TRLO0 |
27-Apr-2026 | 14:23:52 | 873 | 280.0000 | CHIX | 00330217145TRLO0 |
27-Apr-2026 | 14:31:18 | 29 | 279.8000 | CHIX | 00330218132TRLO0 |
27-Apr-2026 | 14:31:40 | 395 | 279.8000 | CHIX | 00330218219TRLO0 |
27-Apr-2026 | 14:31:40 | 895 | 279.8000 | CHIX | 00330218220TRLO0 |
27-Apr-2026 | 14:31:40 | 872 | 279.8000 | CHIX | 00330218221TRLO0 |
27-Apr-2026 | 14:31:40 | 2,046 | 279.8000 | CHIX | 00330218222TRLO0 |
27-Apr-2026 | 14:31:40 | 456 | 279.8000 | TRQX | 00330218223TRLO0 |
27-Apr-2026 | 14:33:58 | 250 | 280.0000 | CHIX | 00330219072TRLO0 |
27-Apr-2026 | 14:46:22 | 968 | 280.8000 | CHIX | 00330222785TRLO0 |
27-Apr-2026 | 14:46:22 | 1,913 | 280.8000 | CHIX | 00330222786TRLO0 |
27-Apr-2026 | 14:46:22 | 1,843 | 280.8000 | CHIX | 00330222787TRLO0 |
27-Apr-2026 | 14:46:22 | 6,898 | 280.8000 | CHIX | 00330222788TRLO0 |
27-Apr-2026 | 14:46:22 | 10,805 | 280.8000 | CHIX | 00330222789TRLO0 |
27-Apr-2026 | 14:46:41 | 11 | 280.6000 | CHIX | 00330222866TRLO0 |
27-Apr-2026 | 14:46:41 | 2,912 | 280.6000 | CHIX | 00330222867TRLO0 |
27-Apr-2026 | 14:46:51 | 458 | 280.6000 | CHIX | 00330222929TRLO0 |
27-Apr-2026 | 14:50:10 | 500 | 280.4000 | CHIX | 00330223907TRLO0 |
27-Apr-2026 | 14:50:10 | 482 | 280.4000 | BATE | 00330223908TRLO0 |
27-Apr-2026 | 14:50:10 | 437 | 280.4000 | CHIX | 00330223909TRLO0 |
27-Apr-2026 | 14:50:10 | 499 | 280.4000 | CHIX | 00330223910TRLO0 |
27-Apr-2026 | 14:50:10 | 432 | 280.4000 | CHIX | 00330223911TRLO0 |
27-Apr-2026 | 14:52:57 | 200 | 281.0000 | CHIX | 00330224766TRLO0 |
27-Apr-2026 | 14:55:23 | 906 | 281.6000 | CHIX | 00330225215TRLO0 |
27-Apr-2026 | 15:05:14 | 8,640 | 281.6000 | CHIX | 00330227057TRLO0 |
27-Apr-2026 | 15:05:14 | 2,428 | 281.4000 | CHIX | 00330227058TRLO0 |
27-Apr-2026 | 15:05:14 | 450 | 281.4000 | BATE | 00330227059TRLO0 |
27-Apr-2026 | 15:05:14 | 1,375 | 281.4000 | CHIX | 00330227060TRLO0 |
27-Apr-2026 | 15:05:14 | 1,152 | 281.4000 | TRQX | 00330227061TRLO0 |
27-Apr-2026 | 15:07:21 | 432 | 281.4000 | CHIX | 00330227460TRLO0 |
27-Apr-2026 | 15:07:57 | 480 | 281.2000 | CHIX | 00330227620TRLO0 |
27-Apr-2026 | 15:07:57 | 492 | 281.2000 | CHIX | 00330227621TRLO0 |
27-Apr-2026 | 15:07:57 | 433 | 281.2000 | CHIX | 00330227622TRLO0 |
27-Apr-2026 | 15:07:57 | 418 | 281.2000 | TRQX | 00330227623TRLO0 |
27-Apr-2026 | 15:25:13 | 10,805 | 281.4000 | CHIX | 00330232049TRLO0 |
27-Apr-2026 | 15:25:13 | 1,951 | 281.4000 | BATE | 00330232050TRLO0 |
27-Apr-2026 | 15:25:13 | 867 | 281.4000 | BATE | 00330232051TRLO0 |
27-Apr-2026 | 15:30:31 | 426 | 281.2000 | TRQX | 00330233236TRLO0 |
27-Apr-2026 | 15:30:31 | 441 | 281.2000 | TRQX | 00330233237TRLO0 |
27-Apr-2026 | 15:39:21 | 429 | 281.2000 | CHIX | 00330235914TRLO0 |
27-Apr-2026 | 15:39:21 | 436 | 281.2000 | BATE | 00330235915TRLO0 |
27-Apr-2026 | 15:39:21 | 443 | 281.2000 | CHIX | 00330235916TRLO0 |
27-Apr-2026 | 15:39:21 | 428 | 281.2000 | CHIX | 00330235917TRLO0 |
27-Apr-2026 | 15:39:21 | 3,274 | 281.2000 | CHIX | 00330235918TRLO0 |
27-Apr-2026 | 15:40:31 | 418 | 281.2000 | CHIX | 00330236264TRLO0 |
27-Apr-2026 | 15:40:31 | 475 | 281.2000 | TRQX | 00330236265TRLO0 |
27-Apr-2026 | 15:40:31 | 2 | 281.0000 | CHIX | 00330236266TRLO0 |
27-Apr-2026 | 15:40:32 | 7,474 | 281.0000 | CHIX | 00330236268TRLO0 |
27-Apr-2026 | 15:41:58 | 461 | 281.0000 | CHIX | 00330236511TRLO0 |
27-Apr-2026 | 15:41:58 | 1,032 | 281.0000 | BATE | 00330236512TRLO0 |
27-Apr-2026 | 15:52:00 | 497 | 281.0000 | CHIX | 00330238840TRLO0 |
27-Apr-2026 | 15:52:00 | 255 | 281.0000 | CHIX | 00330238841TRLO0 |
27-Apr-2026 | 15:52:00 | 902 | 281.0000 | XLON | 00330238842TRLO0 |
27-Apr-2026 | 15:58:47 | 6,980 | 281.2000 | CHIX | 00330240341TRLO0 |
27-Apr-2026 | 16:01:01 | 1,518 | 281.2000 | CHIX | 00330241106TRLO0 |
27-Apr-2026 | 16:01:01 | 6,198 | 281.2000 | CHIX | 00330241107TRLO0 |
27-Apr-2026 | 16:01:01 | 692 | 281.2000 | XLON | 00330241108TRLO0 |
27-Apr-2026 | 16:01:16 | 887 | 281.0000 | CHIX | 00330241180TRLO0 |
27-Apr-2026 | 16:01:16 | 928 | 281.0000 | CHIX | 00330241181TRLO0 |
27-Apr-2026 | 16:01:35 | 2,221 | 280.8000 | CHIX | 00330241239TRLO0 |
27-Apr-2026 | 16:01:47 | 444 | 280.6000 | CHIX | 00330241297TRLO0 |
27-Apr-2026 | 16:04:54 | 86 | 280.6000 | BATE | 00330242251TRLO0 |
27-Apr-2026 | 16:04:54 | 388 | 280.6000 | BATE | 00330242252TRLO0 |
27-Apr-2026 | 16:04:54 | 452 | 280.6000 | CHIX | 00330242253TRLO0 |
27-Apr-2026 | 16:04:54 | 465 | 280.6000 | CHIX | 00330242254TRLO0 |
27-Apr-2026 | 16:04:54 | 484 | 280.6000 | TRQX | 00330242255TRLO0 |
27-Apr-2026 | 16:07:21 | 480 | 280.8000 | CHIX | 00330242894TRLO0 |
27-Apr-2026 | 16:07:21 | 453 | 280.8000 | CHIX | 00330242895TRLO0 |
27-Apr-2026 | 16:18:18 | 922 | 281.6000 | CHIX | 00330246275TRLO0 |
27-Apr-2026 | 16:18:18 | 1,347 | 281.6000 | BATE | 00330246276TRLO0 |
27-Apr-2026 | 16:18:18 | 1,784 | 281.6000 | CHIX | 00330246277TRLO0 |
27-Apr-2026 | 16:18:18 | 6,323 | 281.6000 | CHIX | 00330246278TRLO0 |
27-Apr-2026 | 16:18:18 | 5,035 | 281.6000 | CHIX | 00330246279TRLO0 |
27-Apr-2026 | 16:21:59 | 3,382 | 281.4000 | CHIX | 00330247262TRLO0 |
27-Apr-2026 | 16:26:16 | 1,286 | 281.4000 | CHIX | 00330248489TRLO0 |
27-Apr-2026 | 16:26:16 | 3,336 | 281.4000 | CHIX | 00330248490TRLO0 |
27-Apr-2026 | 16:29:58 | 57 | 281.4000 | CHIX | 00330250383TRLO0 |
28-Apr-2026 | 08:09:54 | 560 | 281.6000 | CHIX | 00330299343TRLO0 |
28-Apr-2026 | 08:09:54 | 166 | 281.6000 | CHIX | 00330299344TRLO0 |
28-Apr-2026 | 08:09:54 | 5,542 | 281.6000 | CHIX | 00330299345TRLO0 |
28-Apr-2026 | 08:09:54 | 267 | 281.6000 | CHIX | 00330299346TRLO0 |
28-Apr-2026 | 08:09:54 | 24 | 281.6000 | TRQX | 00330299347TRLO0 |
28-Apr-2026 | 08:09:54 | 933 | 281.6000 | TRQX | 00330299349TRLO0 |
28-Apr-2026 | 08:09:54 | 472 | 281.2000 | CHIX | 00330299348TRLO0 |
28-Apr-2026 | 08:09:54 | 472 | 281.2000 | CHIX | 00330299350TRLO0 |
28-Apr-2026 | 08:09:54 | 498 | 281.2000 | CHIX | 00330299351TRLO0 |
28-Apr-2026 | 08:10:26 | 426 | 280.2000 | CHIX | 00330299440TRLO0 |
28-Apr-2026 | 08:11:15 | 553 | 280.0000 | CHIX | 00330299675TRLO0 |
28-Apr-2026 | 08:11:18 | 679 | 279.8000 | CHIX | 00330299690TRLO0 |
28-Apr-2026 | 08:15:24 | 492 | 279.2000 | CHIX | 00330300682TRLO0 |
28-Apr-2026 | 08:15:24 | 447 | 279.2000 | CHIX | 00330300683TRLO0 |
28-Apr-2026 | 08:15:55 | 505 | 279.0000 | CHIX | 00330300858TRLO0 |
28-Apr-2026 | 08:15:55 | 449 | 279.0000 | CHIX | 00330300859TRLO0 |
28-Apr-2026 | 08:15:55 | 1,258 | 279.0000 | CHIX | 00330300860TRLO0 |
28-Apr-2026 | 08:15:55 | 1,590 | 278.8000 | CHIX | 00330300861TRLO0 |
28-Apr-2026 | 08:22:49 | 449 | 279.8000 | CHIX | 00330302217TRLO0 |
28-Apr-2026 | 08:24:16 | 741 | 279.6000 | CHIX | 00330302504TRLO0 |
28-Apr-2026 | 08:25:04 | 469 | 279.8000 | CHIX | 00330302667TRLO0 |
28-Apr-2026 | 08:27:59 | 460 | 279.6000 | BATE | 00330303225TRLO0 |
28-Apr-2026 | 08:27:59 | 463 | 279.6000 | TRQX | 00330303226TRLO0 |
28-Apr-2026 | 08:34:16 | 1,509 | 280.2000 | CHIX | 00330304582TRLO0 |
28-Apr-2026 | 08:34:16 | 445 | 280.0000 | CHIX | 00330304583TRLO0 |
28-Apr-2026 | 08:34:16 | 1,461 | 280.0000 | CHIX | 00330304584TRLO0 |
28-Apr-2026 | 08:40:39 | 1,295 | 280.2000 | CHIX | 00330305724TRLO0 |
28-Apr-2026 | 08:40:39 | 871 | 280.2000 | CHIX | 00330305725TRLO0 |
28-Apr-2026 | 08:40:44 | 563 | 280.0000 | CHIX | 00330305738TRLO0 |
28-Apr-2026 | 08:51:14 | 585 | 280.0000 | CHIX | 00330308156TRLO0 |
28-Apr-2026 | 08:51:14 | 429 | 280.0000 | CHIX | 00330308157TRLO0 |
28-Apr-2026 | 08:51:14 | 448 | 280.0000 | CHIX | 00330308158TRLO0 |
28-Apr-2026 | 08:51:14 | 1,136 | 280.0000 | CHIX | 00330308159TRLO0 |
28-Apr-2026 | 08:51:14 | 925 | 280.0000 | CHIX | 00330308160TRLO0 |
28-Apr-2026 | 09:03:10 | 1,681 | 279.8000 | CHIX | 00330310654TRLO0 |
28-Apr-2026 | 09:03:10 | 450 | 279.8000 | BATE | 00330310655TRLO0 |
28-Apr-2026 | 09:03:10 | 448 | 279.8000 | CHIX | 00330310656TRLO0 |
28-Apr-2026 | 09:03:10 | 469 | 279.8000 | TRQX | 00330310657TRLO0 |
28-Apr-2026 | 09:03:10 | 427 | 279.8000 | XLON | 00330310658TRLO0 |
28-Apr-2026 | 09:03:36 | 2,790 | 279.6000 | CHIX | 00330310722TRLO0 |
28-Apr-2026 | 09:04:02 | 598 | 279.4000 | CHIX | 00330310817TRLO0 |
28-Apr-2026 | 09:04:49 | 1,852 | 279.4000 | CHIX | 00330310978TRLO0 |
28-Apr-2026 | 09:05:01 | 502 | 279.4000 | CHIX | 00330311025TRLO0 |
28-Apr-2026 | 09:07:25 | 464 | 279.6000 | TRQX | 00330311487TRLO0 |
28-Apr-2026 | 09:11:44 | 3 | 279.4000 | CHIX | 00330312388TRLO0 |
28-Apr-2026 | 09:11:44 | 489 | 279.4000 | CHIX | 00330312389TRLO0 |
28-Apr-2026 | 09:19:03 | 453 | 279.4000 | BATE | 00330313679TRLO0 |
28-Apr-2026 | 09:19:03 | 478 | 279.4000 | CHIX | 00330313680TRLO0 |
28-Apr-2026 | 09:19:03 | 454 | 279.4000 | CHIX | 00330313681TRLO0 |
28-Apr-2026 | 09:19:03 | 431 | 279.4000 | TRQX | 00330313682TRLO0 |
28-Apr-2026 | 09:31:56 | 483 | 279.6000 | CHIX | 00330316020TRLO0 |
28-Apr-2026 | 09:36:05 | 468 | 279.8000 | CHIX | 00330316627TRLO0 |
28-Apr-2026 | 09:36:05 | 885 | 279.8000 | CHIX | 00330316628TRLO0 |
28-Apr-2026 | 09:41:23 | 2,128 | 279.6000 | CHIX | 00330317550TRLO0 |
28-Apr-2026 | 09:41:23 | 928 | 279.6000 | CHIX | 00330317551TRLO0 |
28-Apr-2026 | 09:41:23 | 2,203 | 279.6000 | CHIX | 00330317552TRLO0 |
28-Apr-2026 | 09:41:41 | 2,007 | 279.4000 | CHIX | 00330317575TRLO0 |
28-Apr-2026 | 09:41:41 | 1,350 | 279.4000 | CHIX | 00330317576TRLO0 |
28-Apr-2026 | 09:45:35 | 441 | 279.2000 | CHIX | 00330318220TRLO0 |
28-Apr-2026 | 09:51:40 | 463 | 279.0000 | CHIX | 00330319125TRLO0 |
28-Apr-2026 | 10:15:57 | 442 | 279.2000 | CHIX | 00330323749TRLO0 |
28-Apr-2026 | 10:15:57 | 896 | 279.2000 | CHIX | 00330323750TRLO0 |
28-Apr-2026 | 10:15:57 | 913 | 279.2000 | CHIX | 00330323751TRLO0 |
28-Apr-2026 | 10:15:57 | 955 | 279.2000 | TRQX | 00330323752TRLO0 |
28-Apr-2026 | 10:26:25 | 1,278 | 279.6000 | CHIX | 00330326173TRLO0 |
28-Apr-2026 | 10:26:25 | 911 | 279.6000 | TRQX | 00330326174TRLO0 |
28-Apr-2026 | 10:26:25 | 554 | 279.6000 | XLON | 00330326175TRLO0 |
28-Apr-2026 | 10:26:25 | 1,500 | 279.6000 | XLON | 00330326176TRLO0 |
28-Apr-2026 | 10:27:12 | 100 | 279.6000 | CHIX | 00330326600TRLO0 |
28-Apr-2026 | 10:34:04 | 869 | 279.6000 | BATE | 00330327943TRLO0 |
28-Apr-2026 | 10:34:04 | 441 | 279.6000 | TRQX | 00330327945TRLO0 |
28-Apr-2026 | 10:34:04 | 436 | 279.6000 | XLON | 00330327946TRLO0 |
28-Apr-2026 | 10:34:47 | 100 | 279.6000 | CHIX | 00330328075TRLO0 |
28-Apr-2026 | 10:36:39 | 438 | 279.6000 | BATE | 00330328374TRLO0 |
28-Apr-2026 | 10:36:39 | 1,552 | 279.6000 | CHIX | 00330328375TRLO0 |
28-Apr-2026 | 10:36:39 | 875 | 279.6000 | CHIX | 00330328376TRLO0 |
28-Apr-2026 | 10:36:39 | 514 | 279.6000 | TRQX | 00330328377TRLO0 |
28-Apr-2026 | 10:36:53 | 609 | 279.4000 | CHIX | 00330328425TRLO0 |
28-Apr-2026 | 10:36:53 | 2,294 | 279.4000 | CHIX | 00330328426TRLO0 |
28-Apr-2026 | 10:47:49 | 426 | 279.4000 | CHIX | 00330330434TRLO0 |
28-Apr-2026 | 11:14:46 | 450 | 279.0000 | BATE | 00330334990TRLO0 |
28-Apr-2026 | 11:14:46 | 488 | 279.0000 | CHIX | 00330334991TRLO0 |
28-Apr-2026 | 11:14:46 | 466 | 279.0000 | CHIX | 00330334992TRLO0 |
28-Apr-2026 | 11:14:46 | 443 | 279.0000 | CHIX | 00330334993TRLO0 |
28-Apr-2026 | 11:14:46 | 435 | 279.0000 | TRQX | 00330334994TRLO0 |
28-Apr-2026 | 11:15:01 | 1,187 | 278.8000 | CHIX | 00330335019TRLO0 |
28-Apr-2026 | 11:15:01 | 4,010 | 278.8000 | CHIX | 00330335020TRLO0 |
28-Apr-2026 | 11:23:17 | 2,617 | 278.6000 | CHIX | 00330336155TRLO0 |
28-Apr-2026 | 11:39:49 | 200 | 279.2000 | CHIX | 00330339099TRLO0 |
28-Apr-2026 | 11:45:04 | 434 | 279.4000 | TRQX | 00330340073TRLO0 |
28-Apr-2026 | 11:45:43 | 1,207 | 279.4000 | CHIX | 00330340187TRLO0 |
28-Apr-2026 | 11:48:42 | 200 | 279.2000 | CHIX | 00330340653TRLO0 |
28-Apr-2026 | 11:51:25 | 472 | 279.2000 | CHIX | 00330340992TRLO0 |
28-Apr-2026 | 11:51:25 | 1,525 | 279.2000 | CHIX | 00330340993TRLO0 |
28-Apr-2026 | 11:51:25 | 1,573 | 279.2000 | CHIX | 00330340994TRLO0 |
28-Apr-2026 | 11:51:25 | 881 | 279.2000 | TRQX | 00330340995TRLO0 |
28-Apr-2026 | 11:54:35 | 891 | 279.0000 | CHIX | 00330341416TRLO0 |
28-Apr-2026 | 11:54:35 | 1,580 | 279.0000 | CHIX | 00330341417TRLO0 |
28-Apr-2026 | 12:04:28 | 495 | 278.6000 | CHIX | 00330343031TRLO0 |
28-Apr-2026 | 12:05:03 | 108 | 278.4000 | CHIX | 00330343168TRLO0 |
28-Apr-2026 | 12:05:04 | 644 | 278.4000 | CHIX | 00330343169TRLO0 |
28-Apr-2026 | 12:05:16 | 451 | 278.4000 | CHIX | 00330343206TRLO0 |
28-Apr-2026 | 12:05:19 | 460 | 278.4000 | CHIX | 00330343224TRLO0 |
28-Apr-2026 | 12:05:54 | 451 | 278.2000 | CHIX | 00330343363TRLO0 |
28-Apr-2026 | 12:12:32 | 445 | 278.4000 | CHIX | 00330344468TRLO0 |
28-Apr-2026 | 12:17:34 | 515 | 278.0000 | CHIX | 00330345287TRLO0 |
28-Apr-2026 | 12:17:34 | 459 | 278.0000 | CHIX | 00330345288TRLO0 |
28-Apr-2026 | 12:30:33 | 68 | 277.6000 | CHIX | 00330347670TRLO0 |
28-Apr-2026 | 12:30:35 | 462 | 277.6000 | BATE | 00330347692TRLO0 |
28-Apr-2026 | 12:30:35 | 963 | 277.6000 | CHIX | 00330347693TRLO0 |
28-Apr-2026 | 12:30:35 | 429 | 277.6000 | CHIX | 00330347694TRLO0 |
28-Apr-2026 | 12:30:35 | 429 | 277.6000 | CHIX | 00330347695TRLO0 |
28-Apr-2026 | 12:31:26 | 837 | 277.6000 | CHIX | 00330347872TRLO0 |
28-Apr-2026 | 12:31:26 | 452 | 277.6000 | TRQX | 00330347873TRLO0 |
28-Apr-2026 | 12:33:55 | 923 | 277.6000 | CHIX | 00330348261TRLO0 |
28-Apr-2026 | 12:34:03 | 590 | 277.6000 | CHIX | 00330348283TRLO0 |
28-Apr-2026 | 12:36:07 | 924 | 277.4000 | CHIX | 00330348913TRLO0 |
28-Apr-2026 | 12:37:36 | 467 | 277.2000 | CHIX | 00330349266TRLO0 |
28-Apr-2026 | 12:39:14 | 100 | 277.0000 | CHIX | 00330349692TRLO0 |
28-Apr-2026 | 12:46:51 | 407 | 277.0000 | CHIX | 00330351201TRLO0 |
28-Apr-2026 | 12:46:51 | 461 | 277.0000 | CHIX | 00330351202TRLO0 |
28-Apr-2026 | 12:47:37 | 436 | 277.0000 | BATE | 00330351331TRLO0 |
28-Apr-2026 | 12:48:48 | 1,420 | 276.8000 | CHIX | 00330351541TRLO0 |
28-Apr-2026 | 12:49:38 | 654 | 276.8000 | CHIX | 00330351671TRLO0 |
28-Apr-2026 | 12:51:58 | 444 | 276.8000 | CHIX | 00330352181TRLO0 |
28-Apr-2026 | 13:00:14 | 444 | 276.8000 | CHIX | 00330353437TRLO0 |
28-Apr-2026 | 13:19:05 | 295 | 276.6000 | CHIX | 00330356518TRLO0 |
28-Apr-2026 | 13:19:05 | 517 | 276.6000 | TRQX | 00330356519TRLO0 |
28-Apr-2026 | 13:19:05 | 155 | 276.6000 | CHIX | 00330356520TRLO0 |
28-Apr-2026 | 13:19:05 | 460 | 276.6000 | CHIX | 00330356521TRLO0 |
28-Apr-2026 | 13:19:05 | 442 | 276.6000 | CHIX | 00330356522TRLO0 |
28-Apr-2026 | 13:19:05 | 303 | 276.6000 | CHIX | 00330356523TRLO0 |
28-Apr-2026 | 13:22:08 | 4,453 | 277.0000 | CHIX | 00330357696TRLO0 |
28-Apr-2026 | 13:22:08 | 434 | 277.0000 | TRQX | 00330357697TRLO0 |
28-Apr-2026 | 13:22:08 | 3,472 | 276.8000 | CHIX | 00330357698TRLO0 |
28-Apr-2026 | 13:22:08 | 149 | 276.6000 | CHIX | 00330357699TRLO0 |
28-Apr-2026 | 13:30:05 | 427 | 276.4000 | CHIX | 00330358753TRLO0 |
28-Apr-2026 | 13:36:48 | 126 | 276.0000 | CHIX | 00330359727TRLO0 |
28-Apr-2026 | 13:36:48 | 382 | 276.0000 | CHIX | 00330359728TRLO0 |
28-Apr-2026 | 13:36:48 | 432 | 276.0000 | BATE | 00330359729TRLO0 |
28-Apr-2026 | 13:36:48 | 431 | 276.0000 | CHIX | 00330359730TRLO0 |
28-Apr-2026 | 13:38:08 | 509 | 276.0000 | CHIX | 00330359898TRLO0 |
28-Apr-2026 | 13:38:36 | 42 | 275.8000 | CHIX | 00330359951TRLO0 |
28-Apr-2026 | 13:38:37 | 639 | 275.8000 | CHIX | 00330359952TRLO0 |
28-Apr-2026 | 13:39:54 | 483 | 275.6000 | CHIX | 00330360177TRLO0 |
28-Apr-2026 | 13:58:41 | 457 | 277.6000 | CHIX | 00330363573TRLO0 |
28-Apr-2026 | 14:02:01 | 4,047 | 277.4000 | CHIX | 00330364351TRLO0 |
28-Apr-2026 | 14:02:55 | 1,249 | 277.2000 | CHIX | 00330364587TRLO0 |
28-Apr-2026 | 14:02:55 | 880 | 277.2000 | CHIX | 00330364588TRLO0 |
28-Apr-2026 | 14:02:55 | 3,813 | 277.2000 | CHIX | 00330364589TRLO0 |
28-Apr-2026 | 14:04:11 | 2,133 | 277.0000 | CHIX | 00330365049TRLO0 |
28-Apr-2026 | 14:08:17 | 499 | 276.8000 | CHIX | 00330365633TRLO0 |
28-Apr-2026 | 14:14:06 | 455 | 276.6000 | CHIX | 00330366528TRLO0 |
28-Apr-2026 | 14:21:59 | 452 | 276.4000 | CHIX | 00330368333TRLO0 |
28-Apr-2026 | 14:21:59 | 444 | 276.4000 | CHIX | 00330368334TRLO0 |
28-Apr-2026 | 14:21:59 | 451 | 276.4000 | CHIX | 00330368335TRLO0 |
28-Apr-2026 | 14:21:59 | 440 | 276.4000 | TRQX | 00330368336TRLO0 |
28-Apr-2026 | 14:21:59 | 445 | 276.4000 | TRQX | 00330368337TRLO0 |
28-Apr-2026 | 14:29:06 | 247 | 276.0000 | CHIX | 00330369818TRLO0 |
28-Apr-2026 | 14:29:06 | 431 | 276.0000 | BATE | 00330369819TRLO0 |
28-Apr-2026 | 14:29:06 | 393 | 276.0000 | CHIX | 00330369820TRLO0 |
28-Apr-2026 | 14:29:06 | 459 | 276.0000 | CHIX | 00330369821TRLO0 |
28-Apr-2026 | 14:29:06 | 431 | 276.0000 | CHIX | 00330369822TRLO0 |
28-Apr-2026 | 14:29:06 | 465 | 276.0000 | TRQX | 00330369823TRLO0 |
28-Apr-2026 | 14:30:28 | 474 | 276.4000 | BATE | 00330371046TRLO0 |
28-Apr-2026 | 14:32:00 | 931 | 276.2000 | CHIX | 00330371700TRLO0 |
28-Apr-2026 | 14:32:00 | 904 | 276.2000 | CHIX | 00330371706TRLO0 |
28-Apr-2026 | 14:32:00 | 2,657 | 276.2000 | CHIX | 00330371707TRLO0 |
28-Apr-2026 | 14:32:00 | 483 | 276.2000 | TRQX | 00330371708TRLO0 |
28-Apr-2026 | 14:32:00 | 474 | 276.2000 | TRQX | 00330371709TRLO0 |
28-Apr-2026 | 14:32:46 | 31 | 276.2000 | CHIX | 00330371974TRLO0 |
28-Apr-2026 | 14:38:38 | 485 | 276.2000 | CHIX | 00330374214TRLO0 |
28-Apr-2026 | 14:38:38 | 494 | 276.2000 | CHIX | 00330374215TRLO0 |
28-Apr-2026 | 14:38:38 | 897 | 276.2000 | CHIX | 00330374216TRLO0 |
28-Apr-2026 | 14:38:38 | 961 | 276.2000 | CHIX | 00330374217TRLO0 |
28-Apr-2026 | 14:38:38 | 1,480 | 276.2000 | CHIX | 00330374218TRLO0 |
28-Apr-2026 | 14:44:00 | 8,085 | 276.8000 | CHIX | 00330375941TRLO0 |
28-Apr-2026 | 14:44:58 | 10,883 | 276.6000 | CHIX | 00330376279TRLO0 |
28-Apr-2026 | 14:44:58 | 459 | 276.4000 | CHIX | 00330376280TRLO0 |
28-Apr-2026 | 14:44:58 | 954 | 276.4000 | CHIX | 00330376281TRLO0 |
28-Apr-2026 | 14:44:58 | 895 | 276.4000 | CHIX | 00330376282TRLO0 |
28-Apr-2026 | 14:44:58 | 2,671 | 276.4000 | TRQX | 00330376283TRLO0 |
28-Apr-2026 | 14:49:30 | 433 | 276.2000 | CHIX | 00330377572TRLO0 |
28-Apr-2026 | 14:50:59 | 168 | 276.2000 | CHIX | 00330378017TRLO0 |
28-Apr-2026 | 14:53:16 | 108 | 276.4000 | CHIX | 00330378780TRLO0 |
28-Apr-2026 | 14:55:16 | 476 | 276.4000 | CHIX | 00330379368TRLO0 |
28-Apr-2026 | 14:56:12 | 449 | 276.4000 | CHIX | 00330379641TRLO0 |
28-Apr-2026 | 15:02:30 | 455 | 276.2000 | BATE | 00330382046TRLO0 |
28-Apr-2026 | 15:02:31 | 482 | 276.2000 | CHIX | 00330382047TRLO0 |
28-Apr-2026 | 15:02:31 | 447 | 276.2000 | CHIX | 00330382048TRLO0 |
28-Apr-2026 | 15:10:47 | 920 | 276.4000 | BATE | 00330385188TRLO0 |
28-Apr-2026 | 15:10:47 | 923 | 276.4000 | CHIX | 00330385189TRLO0 |
28-Apr-2026 | 15:10:47 | 4,013 | 276.4000 | CHIX | 00330385190TRLO0 |
28-Apr-2026 | 15:10:47 | 940 | 276.4000 | TRQX | 00330385191TRLO0 |
28-Apr-2026 | 15:10:47 | 928 | 276.4000 | TRQX | 00330385192TRLO0 |
28-Apr-2026 | 15:11:03 | 50 | 276.4000 | CHIX | 00330385279TRLO0 |
28-Apr-2026 | 15:16:29 | 4,252 | 276.4000 | CHIX | 00330387959TRLO0 |
28-Apr-2026 | 15:23:50 | 7,930 | 276.6000 | CHIX | 00330390940TRLO0 |
28-Apr-2026 | 15:24:03 | 448 | 276.4000 | BATE | 00330390991TRLO0 |
28-Apr-2026 | 15:30:17 | 480 | 277.2000 | CHIX | 00330394505TRLO0 |
28-Apr-2026 | 15:30:17 | 1,404 | 277.2000 | CHIX | 00330394506TRLO0 |
28-Apr-2026 | 15:30:17 | 907 | 277.2000 | CHIX | 00330394507TRLO0 |
28-Apr-2026 | 15:35:41 | 447 | 277.0000 | BATE | 00330396530TRLO0 |
28-Apr-2026 | 15:35:41 | 1,869 | 277.0000 | CHIX | 00330396531TRLO0 |
28-Apr-2026 | 15:35:41 | 2,753 | 277.0000 | CHIX | 00330396532TRLO0 |
28-Apr-2026 | 15:35:41 | 463 | 277.0000 | TRQX | 00330396533TRLO0 |
28-Apr-2026 | 15:35:41 | 450 | 277.0000 | TRQX | 00330396534TRLO0 |
28-Apr-2026 | 15:45:41 | 460 | 276.8000 | BATE | 00330399796TRLO0 |
28-Apr-2026 | 15:45:41 | 444 | 276.8000 | BATE | 00330399797TRLO0 |
28-Apr-2026 | 15:45:41 | 475 | 276.8000 | BATE | 00330399798TRLO0 |
28-Apr-2026 | 15:45:41 | 3,359 | 276.8000 | CHIX | 00330399799TRLO0 |
28-Apr-2026 | 15:45:41 | 459 | 276.8000 | TRQX | 00330399800TRLO0 |
28-Apr-2026 | 15:48:50 | 445 | 276.8000 | CHIX | 00330401200TRLO0 |
28-Apr-2026 | 15:48:50 | 918 | 276.8000 | CHIX | 00330401201TRLO0 |
28-Apr-2026 | 15:48:51 | 875 | 276.8000 | TRQX | 00330401207TRLO0 |
28-Apr-2026 | 15:50:27 | 444 | 276.6000 | BATE | 00330401822TRLO0 |
28-Apr-2026 | 15:50:27 | 506 | 276.6000 | BATE | 00330401823TRLO0 |
28-Apr-2026 | 15:50:27 | 460 | 276.6000 | BATE | 00330401824TRLO0 |
28-Apr-2026 | 15:50:27 | 7,422 | 276.6000 | CHIX | 00330401825TRLO0 |
28-Apr-2026 | 15:50:27 | 462 | 276.6000 | TRQX | 00330401827TRLO0 |
28-Apr-2026 | 15:54:10 | 98 | 276.8000 | BATE | 00330403125TRLO0 |
28-Apr-2026 | 15:54:10 | 786 | 276.8000 | BATE | 00330403129TRLO0 |
28-Apr-2026 | 15:54:10 | 508 | 276.8000 | CHIX | 00330403130TRLO0 |
28-Apr-2026 | 15:54:10 | 577 | 276.8000 | TRQX | 00330403131TRLO0 |
28-Apr-2026 | 15:55:18 | 454 | 276.8000 | CHIX | 00330403477TRLO0 |
28-Apr-2026 | 15:55:18 | 324 | 276.8000 | TRQX | 00330403478TRLO0 |
28-Apr-2026 | 15:55:18 | 477 | 276.8000 | XLON | 00330403479TRLO0 |
28-Apr-2026 | 15:56:09 | 1,039 | 276.8000 | CHIX | 00330403904TRLO0 |
28-Apr-2026 | 16:02:00 | 681 | 277.2000 | CHIX | 00330407120TRLO0 |
28-Apr-2026 | 16:06:19 | 100 | 277.2000 | TRQX | 00330408830TRLO0 |
28-Apr-2026 | 16:06:40 | 623 | 277.2000 | XLON | 00330408966TRLO0 |
28-Apr-2026 | 16:06:50 | 491 | 277.2000 | CHIX | 00330409039TRLO0 |
28-Apr-2026 | 16:06:50 | 3,222 | 277.2000 | CHIX | 00330409040TRLO0 |
28-Apr-2026 | 16:06:50 | 464 | 277.2000 | CHIX | 00330409041TRLO0 |
28-Apr-2026 | 16:06:50 | 3,707 | 277.2000 | CHIX | 00330409042TRLO0 |
28-Apr-2026 | 16:06:50 | 1,307 | 277.2000 | XLON | 00330409043TRLO0 |
28-Apr-2026 | 16:06:50 | 363 | 277.2000 | TRQX | 00330409044TRLO0 |
28-Apr-2026 | 16:14:35 | 1,066 | 277.4000 | BATE | 00330413834TRLO0 |
28-Apr-2026 | 16:14:35 | 6,232 | 277.4000 | CHIX | 00330413835TRLO0 |
28-Apr-2026 | 16:14:35 | 702 | 277.4000 | CHIX | 00330413836TRLO0 |
28-Apr-2026 | 16:14:35 | 2,188 | 277.4000 | XLON | 00330413837TRLO0 |
28-Apr-2026 | 16:14:35 | 633 | 277.4000 | TRQX | 00330413838TRLO0 |
28-Apr-2026 | 16:14:35 | 734 | 277.4000 | CHIX | 00330413839TRLO0 |
28-Apr-2026 | 16:14:35 | 357 | 277.4000 | BATE | 00330413840TRLO0 |
28-Apr-2026 | 16:14:35 | 160 | 277.4000 | XLON | 00330413841TRLO0 |
28-Apr-2026 | 16:14:35 | 760 | 277.4000 | TRQX | 00330413842TRLO0 |
28-Apr-2026 | 16:19:10 | 451 | 277.2000 | BATE | 00330415934TRLO0 |
28-Apr-2026 | 16:19:10 | 431 | 277.2000 | XLON | 00330415935TRLO0 |
28-Apr-2026 | 16:19:10 | 495 | 277.2000 | TRQX | 00330415936TRLO0 |
28-Apr-2026 | 16:19:10 | 90 | 277.2000 | TRQX | 00330415937TRLO0 |
28-Apr-2026 | 16:21:03 | 476 | 277.2000 | BATE | 00330416697TRLO0 |
28-Apr-2026 | 16:21:03 | 470 | 277.2000 | BATE | 00330416698TRLO0 |
28-Apr-2026 | 16:21:03 | 390 | 277.2000 | TRQX | 00330416699TRLO0 |
28-Apr-2026 | 16:21:03 | 476 | 277.2000 | TRQX | 00330416700TRLO0 |
28-Apr-2026 | 16:21:03 | 2,131 | 277.2000 | CHIX | 00330416707TRLO0 |
28-Apr-2026 | 16:21:10 | 100 | 277.2000 | CHIX | 00330416772TRLO0 |
28-Apr-2026 | 16:25:26 | 469 | 277.2000 | BATE | 00330418828TRLO0 |
28-Apr-2026 | 16:25:26 | 1,669 | 277.2000 | CHIX | 00330418829TRLO0 |
28-Apr-2026 | 16:25:26 | 1,811 | 277.2000 | CHIX | 00330418830TRLO0 |
28-Apr-2026 | 16:25:26 | 10,883 | 277.2000 | CHIX | 00330418831TRLO0 |
28-Apr-2026 | 16:25:26 | 494 | 277.2000 | TRQX | 00330418832TRLO0 |
28-Apr-2026 | 16:25:36 | 1,164 | 277.0000 | CHIX | 00330418868TRLO0 |
28-Apr-2026 | 16:25:46 | 393 | 277.0000 | CHIX | 00330418930TRLO0 |
28-Apr-2026 | 16:25:46 | 3,043 | 277.0000 | CHIX | 00330418931TRLO0 |
29-Apr-2026 | 08:01:12 | 441 | 276.6000 | CHIX | 00330463836TRLO0 |
29-Apr-2026 | 08:01:12 | 526 | 276.6000 | CHIX | 00330463837TRLO0 |
29-Apr-2026 | 08:06:51 | 99 | 276.0000 | CHIX | 00330465105TRLO0 |
29-Apr-2026 | 08:11:53 | 1,871 | 277.0000 | CHIX | 00330466106TRLO0 |
29-Apr-2026 | 08:21:38 | 2,756 | 277.6000 | CHIX | 00330468062TRLO0 |
29-Apr-2026 | 08:28:08 | 7,147 | 277.6000 | CHIX | 00330469030TRLO0 |
29-Apr-2026 | 08:28:12 | 457 | 277.6000 | CHIX | 00330469036TRLO0 |
29-Apr-2026 | 08:28:14 | 2,915 | 277.4000 | CHIX | 00330469039TRLO0 |
29-Apr-2026 | 08:37:05 | 100 | 277.4000 | TRQX | 00330470337TRLO0 |
29-Apr-2026 | 08:39:20 | 484 | 277.4000 | CHIX | 00330470560TRLO0 |
29-Apr-2026 | 08:39:20 | 453 | 277.4000 | CHIX | 00330470561TRLO0 |
29-Apr-2026 | 08:39:20 | 956 | 277.4000 | CHIX | 00330470562TRLO0 |
29-Apr-2026 | 08:39:20 | 1,690 | 277.4000 | CHIX | 00330470563TRLO0 |
29-Apr-2026 | 08:45:44 | 950 | 278.8000 | XLON | 00330471402TRLO0 |
29-Apr-2026 | 08:45:49 | 419 | 278.6000 | CHIX | 00330471416TRLO0 |
29-Apr-2026 | 08:45:49 | 957 | 278.6000 | CHIX | 00330471417TRLO0 |
29-Apr-2026 | 08:45:49 | 760 | 278.6000 | CHIX | 00330471418TRLO0 |
29-Apr-2026 | 08:45:49 | 3,013 | 278.6000 | CHIX | 00330471419TRLO0 |
29-Apr-2026 | 08:46:15 | 886 | 278.6000 | CHIX | 00330471470TRLO0 |
29-Apr-2026 | 08:47:41 | 2,759 | 278.6000 | CHIX | 00330471658TRLO0 |
29-Apr-2026 | 08:49:22 | 449 | 278.4000 | BATE | 00330471882TRLO0 |
29-Apr-2026 | 08:50:06 | 488 | 278.4000 | CHIX | 00330471969TRLO0 |
29-Apr-2026 | 08:55:34 | 440 | 278.2000 | BATE | 00330472878TRLO0 |
29-Apr-2026 | 09:08:38 | 472 | 278.2000 | CHIX | 00330475002TRLO0 |
29-Apr-2026 | 09:08:38 | 441 | 278.2000 | BATE | 00330475003TRLO0 |
29-Apr-2026 | 09:08:38 | 451 | 278.2000 | CHIX | 00330475004TRLO0 |
29-Apr-2026 | 09:08:38 | 458 | 278.2000 | CHIX | 00330475005TRLO0 |
29-Apr-2026 | 09:08:38 | 431 | 278.2000 | TRQX | 00330475006TRLO0 |
29-Apr-2026 | 09:17:22 | 215 | 278.2000 | BATE | 00330476257TRLO0 |
29-Apr-2026 | 09:25:15 | 2,246 | 279.4000 | CHIX | 00330477101TRLO0 |
29-Apr-2026 | 09:25:19 | 907 | 279.4000 | CHIX | 00330477109TRLO0 |
29-Apr-2026 | 09:25:19 | 2,508 | 279.4000 | CHIX | 00330477110TRLO0 |
29-Apr-2026 | 09:27:52 | 1,443 | 279.2000 | CHIX | 00330477450TRLO0 |
29-Apr-2026 | 09:27:52 | 3,257 | 279.2000 | CHIX | 00330477451TRLO0 |
29-Apr-2026 | 09:30:42 | 759 | 279.0000 | CHIX | 00330477864TRLO0 |
29-Apr-2026 | 09:30:42 | 495 | 279.0000 | TRQX | 00330477865TRLO0 |
29-Apr-2026 | 09:31:14 | 100 | 278.8000 | TRQX | 00330477960TRLO0 |
29-Apr-2026 | 09:34:12 | 337 | 278.8000 | TRQX | 00330478414TRLO0 |
29-Apr-2026 | 09:36:10 | 483 | 278.4000 | CHIX | 00330478796TRLO0 |
29-Apr-2026 | 09:45:00 | 100 | 278.4000 | CHIX | 00330480054TRLO0 |
29-Apr-2026 | 09:53:42 | 347 | 278.4000 | CHIX | 00330480970TRLO0 |
29-Apr-2026 | 09:53:42 | 456 | 278.4000 | XLON | 00330480971TRLO0 |
29-Apr-2026 | 09:53:42 | 452 | 278.4000 | XLON | 00330480972TRLO0 |
29-Apr-2026 | 09:53:42 | 441 | 278.4000 | XLON | 00330480973TRLO0 |
29-Apr-2026 | 09:53:42 | 442 | 278.4000 | TRQX | 00330480974TRLO0 |
29-Apr-2026 | 09:53:59 | 1,419 | 277.8000 | CHIX | 00330481009TRLO0 |
29-Apr-2026 | 09:59:21 | 145 | 277.6000 | CHIX | 00330481520TRLO0 |
29-Apr-2026 | 10:10:02 | 473 | 278.4000 | CHIX | 00330482974TRLO0 |
29-Apr-2026 | 10:10:33 | 399 | 278.2000 | BATE | 00330483032TRLO0 |
29-Apr-2026 | 10:20:54 | 442 | 278.4000 | CHIX | 00330484177TRLO0 |
29-Apr-2026 | 10:20:54 | 451 | 278.4000 | CHIX | 00330484178TRLO0 |
29-Apr-2026 | 10:20:54 | 902 | 278.4000 | CHIX | 00330484179TRLO0 |
29-Apr-2026 | 10:20:54 | 3,403 | 278.4000 | CHIX | 00330484180TRLO0 |
29-Apr-2026 | 10:20:54 | 554 | 278.4000 | TRQX | 00330484181TRLO0 |
29-Apr-2026 | 10:21:51 | 485 | 278.0000 | CHIX | 00330484312TRLO0 |
29-Apr-2026 | 10:21:51 | 1,215 | 278.0000 | CHIX | 00330484313TRLO0 |
29-Apr-2026 | 10:21:51 | 72 | 278.0000 | CHIX | 00330484314TRLO0 |
29-Apr-2026 | 10:22:10 | 16 | 277.6000 | CHIX | 00330484342TRLO0 |
29-Apr-2026 | 10:32:48 | 67 | 278.0000 | CHIX | 00330485651TRLO0 |
29-Apr-2026 | 10:38:33 | 444 | 278.2000 | CHIX | 00330486486TRLO0 |
29-Apr-2026 | 10:38:33 | 940 | 278.2000 | CHIX | 00330486487TRLO0 |
29-Apr-2026 | 10:38:33 | 2,475 | 278.2000 | CHIX | 00330486488TRLO0 |
29-Apr-2026 | 10:38:44 | 200 | 278.0000 | CHIX | 00330486519TRLO0 |
29-Apr-2026 | 10:39:44 | 193 | 278.0000 | CHIX | 00330486674TRLO0 |
29-Apr-2026 | 10:39:44 | 440 | 278.0000 | CHIX | 00330486675TRLO0 |
29-Apr-2026 | 10:39:44 | 469 | 278.0000 | TRQX | 00330486676TRLO0 |
29-Apr-2026 | 10:39:44 | 1,271 | 277.8000 | CHIX | 00330486677TRLO0 |
29-Apr-2026 | 10:44:51 | 432 | 277.8000 | CHIX | 00330487175TRLO0 |
29-Apr-2026 | 10:50:10 | 431 | 277.4000 | CHIX | 00330487762TRLO0 |
29-Apr-2026 | 10:50:59 | 200 | 277.4000 | CHIX | 00330487835TRLO0 |
29-Apr-2026 | 10:56:24 | 252 | 277.4000 | CHIX | 00330488481TRLO0 |
29-Apr-2026 | 10:56:24 | 446 | 277.4000 | CHIX | 00330488482TRLO0 |
29-Apr-2026 | 10:56:24 | 447 | 277.4000 | CHIX | 00330488483TRLO0 |
29-Apr-2026 | 10:56:24 | 91 | 277.4000 | CHIX | 00330488484TRLO0 |
29-Apr-2026 | 10:56:24 | 361 | 277.4000 | CHIX | 00330488485TRLO0 |
29-Apr-2026 | 10:56:24 | 438 | 277.4000 | TRQX | 00330488486TRLO0 |
29-Apr-2026 | 11:01:42 | 466 | 277.6000 | CHIX | 00330489095TRLO0 |
29-Apr-2026 | 11:11:29 | 474 | 277.8000 | CHIX | 00330490225TRLO0 |
29-Apr-2026 | 11:11:29 | 913 | 277.8000 | CHIX | 00330490226TRLO0 |
29-Apr-2026 | 11:21:20 | 976 | 278.0000 | CHIX | 00330491522TRLO0 |
29-Apr-2026 | 11:21:20 | 1,765 | 278.0000 | CHIX | 00330491523TRLO0 |
29-Apr-2026 | 11:40:55 | 443 | 277.8000 | BATE | 00330493811TRLO0 |
29-Apr-2026 | 11:40:55 | 984 | 277.8000 | CHIX | 00330493812TRLO0 |
29-Apr-2026 | 11:40:55 | 914 | 277.8000 | CHIX | 00330493813TRLO0 |
29-Apr-2026 | 11:40:55 | 455 | 277.8000 | CHIX | 00330493814TRLO0 |
29-Apr-2026 | 11:40:55 | 726 | 277.8000 | TRQX | 00330493815TRLO0 |
29-Apr-2026 | 11:42:34 | 4,145 | 277.6000 | CHIX | 00330494002TRLO0 |
29-Apr-2026 | 11:42:52 | 2,843 | 277.6000 | CHIX | 00330494036TRLO0 |
29-Apr-2026 | 11:48:42 | 437 | 277.4000 | TRQX | 00330494634TRLO0 |
29-Apr-2026 | 12:00:54 | 471 | 277.4000 | TRQX | 00330496310TRLO0 |
29-Apr-2026 | 12:00:54 | 436 | 277.4000 | TRQX | 00330496311TRLO0 |
29-Apr-2026 | 12:09:11 | 441 | 277.6000 | BATE | 00330497174TRLO0 |
29-Apr-2026 | 12:18:07 | 100 | 277.4000 | TRQX | 00330498183TRLO0 |
29-Apr-2026 | 12:41:46 | 452 | 277.8000 | TRQX | 00330500514TRLO0 |
29-Apr-2026 | 12:42:03 | 495 | 277.6000 | BATE | 00330500562TRLO0 |
29-Apr-2026 | 12:42:03 | 616 | 277.6000 | CHIX | 00330500563TRLO0 |
29-Apr-2026 | 12:42:03 | 8,398 | 277.6000 | CHIX | 00330500564TRLO0 |
29-Apr-2026 | 12:42:13 | 442 | 277.4000 | CHIX | 00330500589TRLO0 |
29-Apr-2026 | 12:42:13 | 2,774 | 277.4000 | CHIX | 00330500590TRLO0 |
29-Apr-2026 | 12:42:13 | 441 | 277.4000 | TRQX | 00330500591TRLO0 |
29-Apr-2026 | 12:47:16 | 346 | 277.2000 | CHIX | 00330501014TRLO0 |
29-Apr-2026 | 12:47:16 | 88 | 277.2000 | CHIX | 00330501015TRLO0 |
29-Apr-2026 | 13:24:44 | 444 | 277.0000 | BATE | 00330506575TRLO0 |
29-Apr-2026 | 13:24:44 | 459 | 277.0000 | XLON | 00330506576TRLO0 |
29-Apr-2026 | 13:24:44 | 479 | 277.0000 | CHIX | 00330506577TRLO0 |
29-Apr-2026 | 13:24:44 | 443 | 277.0000 | CHIX | 00330506578TRLO0 |
29-Apr-2026 | 13:24:44 | 468 | 277.0000 | TRQX | 00330506579TRLO0 |
29-Apr-2026 | 13:30:22 | 3,077 | 277.0000 | CHIX | 00330507498TRLO0 |
29-Apr-2026 | 13:31:23 | 4,043 | 277.0000 | CHIX | 00330507716TRLO0 |
29-Apr-2026 | 13:31:23 | 460 | 277.0000 | BATE | 00330507717TRLO0 |
29-Apr-2026 | 13:31:23 | 461 | 277.0000 | BATE | 00330507718TRLO0 |
29-Apr-2026 | 13:31:23 | 450 | 277.0000 | TRQX | 00330507719TRLO0 |
29-Apr-2026 | 13:31:23 | 449 | 277.0000 | XLON | 00330507720TRLO0 |
29-Apr-2026 | 13:32:30 | 100 | 277.0000 | CHIX | 00330507979TRLO0 |
29-Apr-2026 | 13:33:22 | 406 | 277.0000 | CHIX | 00330508175TRLO0 |
29-Apr-2026 | 13:33:22 | 457 | 277.0000 | CHIX | 00330508176TRLO0 |
29-Apr-2026 | 13:41:45 | 458 | 277.0000 | BATE | 00330509501TRLO0 |
29-Apr-2026 | 13:41:45 | 450 | 277.0000 | TRQX | 00330509502TRLO0 |
29-Apr-2026 | 13:45:59 | 272 | 276.8000 | BATE | 00330510687TRLO0 |
29-Apr-2026 | 13:46:07 | 100 | 276.8000 | CHIX | 00330510775TRLO0 |
29-Apr-2026 | 13:46:07 | 172 | 276.8000 | BATE | 00330510776TRLO0 |
29-Apr-2026 | 13:46:07 | 941 | 276.8000 | CHIX | 00330510777TRLO0 |
29-Apr-2026 | 13:46:07 | 449 | 276.8000 | CHIX | 00330510778TRLO0 |
29-Apr-2026 | 13:46:07 | 457 | 276.8000 | CHIX | 00330510779TRLO0 |
29-Apr-2026 | 13:46:07 | 449 | 276.8000 | TRQX | 00330510780TRLO0 |
29-Apr-2026 | 14:06:22 | 100 | 277.0000 | CHIX | 00330515624TRLO0 |
29-Apr-2026 | 14:06:22 | 4,763 | 277.0000 | CHIX | 00330515625TRLO0 |
29-Apr-2026 | 14:16:06 | 130 | 277.0000 | CHIX | 00330517307TRLO0 |
29-Apr-2026 | 14:17:02 | 1,368 | 277.0000 | BATE | 00330517431TRLO0 |
29-Apr-2026 | 14:17:02 | 3,007 | 277.0000 | CHIX | 00330517432TRLO0 |
29-Apr-2026 | 14:17:02 | 1,350 | 277.0000 | TRQX | 00330517433TRLO0 |
29-Apr-2026 | 14:28:29 | 1,557 | 276.8000 | CHIX | 00330520076TRLO0 |
29-Apr-2026 | 14:28:29 | 477 | 276.8000 | CHIX | 00330520077TRLO0 |
29-Apr-2026 | 14:28:29 | 457 | 276.8000 | CHIX | 00330520078TRLO0 |
29-Apr-2026 | 14:28:29 | 464 | 276.8000 | CHIX | 00330520079TRLO0 |
29-Apr-2026 | 14:28:29 | 924 | 276.8000 | TRQX | 00330520080TRLO0 |
29-Apr-2026 | 14:32:26 | 450 | 277.0000 | CHIX | 00330523310TRLO0 |
29-Apr-2026 | 14:32:26 | 927 | 277.0000 | CHIX | 00330523311TRLO0 |
29-Apr-2026 | 14:32:26 | 1,019 | 277.0000 | CHIX | 00330523312TRLO0 |
29-Apr-2026 | 14:32:26 | 5,519 | 277.0000 | CHIX | 00330523313TRLO0 |
29-Apr-2026 | 14:32:26 | 2,073 | 277.0000 | TRQX | 00330523314TRLO0 |
29-Apr-2026 | 14:35:01 | 517 | 276.8000 | BATE | 00330526376TRLO0 |
29-Apr-2026 | 14:35:01 | 484 | 276.8000 | BATE | 00330526377TRLO0 |
29-Apr-2026 | 14:35:01 | 517 | 276.8000 | CHIX | 00330526378TRLO0 |
29-Apr-2026 | 14:35:01 | 483 | 276.8000 | XLON | 00330526379TRLO0 |
29-Apr-2026 | 14:35:01 | 828 | 276.8000 | TRQX | 00330526380TRLO0 |
29-Apr-2026 | 14:41:30 | 447 | 276.8000 | CHIX | 00330529052TRLO0 |
29-Apr-2026 | 14:41:30 | 933 | 276.8000 | CHIX | 00330529053TRLO0 |
29-Apr-2026 | 14:41:30 | 937 | 276.8000 | CHIX | 00330529054TRLO0 |
29-Apr-2026 | 14:41:30 | 3,897 | 276.8000 | CHIX | 00330529055TRLO0 |
29-Apr-2026 | 14:41:30 | 1,021 | 276.8000 | TRQX | 00330529056TRLO0 |
29-Apr-2026 | 14:44:48 | 467 | 276.6000 | XLON | 00330530282TRLO0 |
29-Apr-2026 | 14:44:48 | 450 | 276.6000 | XLON | 00330530283TRLO0 |
29-Apr-2026 | 14:44:48 | 263 | 276.6000 | CHIX | 00330530284TRLO0 |
29-Apr-2026 | 14:44:48 | 518 | 276.6000 | TRQX | 00330530285TRLO0 |
29-Apr-2026 | 14:44:48 | 449 | 276.6000 | TRQX | 00330530286TRLO0 |
29-Apr-2026 | 14:45:28 | 33 | 276.6000 | BATE | 00330530724TRLO0 |
29-Apr-2026 | 14:45:45 | 1,888 | 276.6000 | CHIX | 00330531004TRLO0 |
29-Apr-2026 | 14:45:45 | 416 | 276.6000 | BATE | 00330531005TRLO0 |
29-Apr-2026 | 14:45:45 | 478 | 276.6000 | BATE | 00330531006TRLO0 |
29-Apr-2026 | 14:45:46 | 1,938 | 276.6000 | CHIX | 00330531018TRLO0 |
29-Apr-2026 | 14:45:46 | 1,521 | 276.6000 | TRQX | 00330531019TRLO0 |
29-Apr-2026 | 14:47:08 | 27 | 276.4000 | TRQX | 00330531904TRLO0 |
29-Apr-2026 | 14:48:27 | 483 | 276.4000 | BATE | 00330532549TRLO0 |
29-Apr-2026 | 14:48:27 | 103 | 276.4000 | CHIX | 00330532550TRLO0 |
29-Apr-2026 | 14:48:30 | 362 | 276.4000 | CHIX | 00330532572TRLO0 |
29-Apr-2026 | 14:48:30 | 492 | 276.4000 | CHIX | 00330532573TRLO0 |
29-Apr-2026 | 14:48:30 | 368 | 276.4000 | CHIX | 00330532574TRLO0 |
29-Apr-2026 | 14:48:30 | 119 | 276.4000 | CHIX | 00330532575TRLO0 |
29-Apr-2026 | 14:48:30 | 476 | 276.4000 | TRQX | 00330532576TRLO0 |
29-Apr-2026 | 14:49:35 | 460 | 276.4000 | CHIX | 00330533078TRLO0 |
29-Apr-2026 | 14:49:36 | 381 | 276.4000 | CHIX | 00330533088TRLO0 |
29-Apr-2026 | 14:49:43 | 63 | 276.4000 | CHIX | 00330533176TRLO0 |
29-Apr-2026 | 14:52:05 | 457 | 276.2000 | BATE | 00330534270TRLO0 |
29-Apr-2026 | 14:52:05 | 468 | 276.2000 | CHIX | 00330534271TRLO0 |
29-Apr-2026 | 14:52:05 | 489 | 276.2000 | CHIX | 00330534272TRLO0 |
29-Apr-2026 | 14:52:05 | 486 | 276.2000 | TRQX | 00330534273TRLO0 |
29-Apr-2026 | 14:52:05 | 506 | 276.2000 | XLON | 00330534274TRLO0 |
29-Apr-2026 | 14:58:02 | 930 | 276.2000 | CHIX | 00330536383TRLO0 |
29-Apr-2026 | 15:01:48 | 200 | 276.4000 | CHIX | 00330538970TRLO0 |
29-Apr-2026 | 15:01:48 | 3,864 | 276.4000 | CHIX | 00330538971TRLO0 |
29-Apr-2026 | 15:01:48 | 157 | 276.4000 | CHIX | 00330538972TRLO0 |
29-Apr-2026 | 15:01:48 | 231 | 276.4000 | CHIX | 00330538973TRLO0 |
29-Apr-2026 | 15:10:03 | 4,755 | 276.4000 | CHIX | 00330541672TRLO0 |
29-Apr-2026 | 15:10:03 | 1,378 | 276.4000 | BATE | 00330541673TRLO0 |
29-Apr-2026 | 15:10:03 | 1,929 | 276.4000 | CHIX | 00330541674TRLO0 |
29-Apr-2026 | 15:10:03 | 1,446 | 276.4000 | TRQX | 00330541675TRLO0 |
29-Apr-2026 | 15:10:03 | 1,457 | 276.4000 | XLON | 00330541676TRLO0 |
29-Apr-2026 | 15:10:10 | 1,199 | 276.2000 | CHIX | 00330541709TRLO0 |
29-Apr-2026 | 15:11:14 | 218 | 276.0000 | CHIX | 00330541947TRLO0 |
29-Apr-2026 | 15:12:24 | 469 | 276.0000 | CHIX | 00330542248TRLO0 |
29-Apr-2026 | 15:13:50 | 602 | 276.0000 | CHIX | 00330542740TRLO0 |
29-Apr-2026 | 15:13:50 | 440 | 276.0000 | CHIX | 00330542741TRLO0 |
29-Apr-2026 | 15:13:50 | 481 | 276.0000 | CHIX | 00330542742TRLO0 |
29-Apr-2026 | 15:13:50 | 479 | 276.0000 | XLON | 00330542743TRLO0 |
29-Apr-2026 | 15:21:46 | 438 | 276.0000 | CHIX | 00330545603TRLO0 |
29-Apr-2026 | 15:21:46 | 468 | 276.0000 | BATE | 00330545604TRLO0 |
29-Apr-2026 | 15:21:46 | 96 | 276.0000 | CHIX | 00330545605TRLO0 |
29-Apr-2026 | 15:21:46 | 376 | 276.0000 | CHIX | 00330545606TRLO0 |
29-Apr-2026 | 15:21:46 | 481 | 276.0000 | CHIX | 00330545607TRLO0 |
29-Apr-2026 | 15:21:46 | 493 | 276.0000 | CHIX | 00330545608TRLO0 |
29-Apr-2026 | 15:28:06 | 100 | 276.0000 | BATE | 00330548452TRLO0 |
29-Apr-2026 | 15:29:36 | 4,606 | 276.2000 | CHIX | 00330549318TRLO0 |
29-Apr-2026 | 15:34:45 | 361 | 276.0000 | CHIX | 00330551327TRLO0 |
29-Apr-2026 | 15:34:45 | 4,040 | 276.0000 | CHIX | 00330551328TRLO0 |
29-Apr-2026 | 15:34:45 | 463 | 276.0000 | BATE | 00330551329TRLO0 |
29-Apr-2026 | 15:34:45 | 473 | 276.0000 | CHIX | 00330551330TRLO0 |
29-Apr-2026 | 15:34:45 | 463 | 276.0000 | TRQX | 00330551331TRLO0 |
29-Apr-2026 | 15:34:45 | 469 | 276.0000 | TRQX | 00330551332TRLO0 |
29-Apr-2026 | 15:35:21 | 100 | 275.8000 | BATE | 00330551672TRLO0 |
29-Apr-2026 | 15:37:03 | 360 | 275.8000 | BATE | 00330552200TRLO0 |
29-Apr-2026 | 15:37:03 | 57 | 275.8000 | BATE | 00330552201TRLO0 |
29-Apr-2026 | 15:38:43 | 417 | 275.8000 | BATE | 00330552861TRLO0 |
29-Apr-2026 | 15:39:51 | 2,106 | 276.0000 | CHIX | 00330553296TRLO0 |
29-Apr-2026 | 15:39:51 | 210 | 275.8000 | BATE | 00330553297TRLO0 |
29-Apr-2026 | 15:39:52 | 417 | 275.8000 | XLON | 00330553305TRLO0 |
29-Apr-2026 | 15:39:52 | 22 | 275.8000 | XLON | 00330553306TRLO0 |
29-Apr-2026 | 15:41:19 | 230 | 275.8000 | BATE | 00330554177TRLO0 |
29-Apr-2026 | 15:41:19 | 229 | 275.8000 | BATE | 00330554178TRLO0 |
29-Apr-2026 | 15:42:34 | 210 | 275.8000 | BATE | 00330554785TRLO0 |
29-Apr-2026 | 15:42:34 | 13 | 275.8000 | BATE | 00330554786TRLO0 |
29-Apr-2026 | 15:44:39 | 464 | 275.8000 | BATE | 00330555784TRLO0 |
29-Apr-2026 | 15:45:37 | 63 | 275.8000 | CHIX | 00330556121TRLO0 |
29-Apr-2026 | 15:45:37 | 381 | 275.8000 | XLON | 00330556122TRLO0 |
29-Apr-2026 | 15:46:19 | 8 | 275.8000 | XLON | 00330556328TRLO0 |
29-Apr-2026 | 15:46:19 | 4,338 | 275.8000 | CHIX | 00330556329TRLO0 |
29-Apr-2026 | 15:46:19 | 1,851 | 275.8000 | CHIX | 00330556330TRLO0 |
29-Apr-2026 | 15:46:19 | 121 | 275.8000 | CHIX | 00330556331TRLO0 |
29-Apr-2026 | 15:46:19 | 82 | 275.8000 | XLON | 00330556332TRLO0 |
29-Apr-2026 | 15:46:19 | 852 | 275.8000 | XLON | 00330556333TRLO0 |
29-Apr-2026 | 15:46:19 | 1,183 | 275.8000 | XLON | 00330556334TRLO0 |
29-Apr-2026 | 15:50:37 | 63 | 275.6000 | CHIX | 00330558251TRLO0 |
29-Apr-2026 | 15:50:37 | 63 | 275.6000 | TRQX | 00330558252TRLO0 |
29-Apr-2026 | 15:50:39 | 522 | 275.6000 | CHIX | 00330558261TRLO0 |
29-Apr-2026 | 15:50:39 | 973 | 275.6000 | CHIX | 00330558262TRLO0 |
29-Apr-2026 | 15:50:39 | 463 | 275.6000 | CHIX | 00330558263TRLO0 |
29-Apr-2026 | 15:50:39 | 416 | 275.6000 | TRQX | 00330558264TRLO0 |
29-Apr-2026 | 15:50:39 | 449 | 275.6000 | TRQX | 00330558265TRLO0 |
29-Apr-2026 | 15:55:45 | 107 | 275.6000 | BATE | 00330560314TRLO0 |
29-Apr-2026 | 15:56:30 | 100 | 275.6000 | BATE | 00330560578TRLO0 |
29-Apr-2026 | 16:00:00 | 127 | 275.8000 | CHIX | 00330562127TRLO0 |
29-Apr-2026 | 16:00:18 | 25 | 275.8000 | CHIX | 00330562277TRLO0 |
29-Apr-2026 | 16:07:37 | 4,005 | 275.8000 | CHIX | 00330565568TRLO0 |
29-Apr-2026 | 16:07:37 | 1,020 | 275.8000 | CHIX | 00330565569TRLO0 |
29-Apr-2026 | 16:07:37 | 11,157 | 275.8000 | CHIX | 00330565570TRLO0 |
29-Apr-2026 | 16:07:37 | 947 | 275.8000 | XLON | 00330565571TRLO0 |
29-Apr-2026 | 16:07:37 | 950 | 275.8000 | XLON | 00330565572TRLO0 |
29-Apr-2026 | 16:07:49 | 3,317 | 275.6000 | CHIX | 00330565638TRLO0 |
29-Apr-2026 | 16:09:39 | 3,506 | 275.4000 | CHIX | 00330566495TRLO0 |
29-Apr-2026 | 16:09:39 | 72 | 275.2000 | XLON | 00330566496TRLO0 |
29-Apr-2026 | 16:09:39 | 1,098 | 275.2000 | CHIX | 00330566497TRLO0 |
29-Apr-2026 | 16:11:47 | 233 | 275.2000 | CHIX | 00330567905TRLO0 |
29-Apr-2026 | 16:11:47 | 1,078 | 275.2000 | CHIX | 00330567907TRLO0 |
29-Apr-2026 | 16:11:54 | 63 | 275.0000 | BATE | 00330567978TRLO0 |
29-Apr-2026 | 16:14:14 | 439 | 275.0000 | BATE | 00330569079TRLO0 |
29-Apr-2026 | 16:14:14 | 457 | 275.0000 | XLON | 00330569080TRLO0 |
29-Apr-2026 | 16:17:21 | 1,710 | 275.2000 | CHIX | 00330571037TRLO0 |
29-Apr-2026 | 16:22:15 | 100 | 275.4000 | CHIX | 00330573385TRLO0 |
29-Apr-2026 | 16:23:14 | 5,116 | 275.4000 | CHIX | 00330573789TRLO0 |
29-Apr-2026 | 16:23:14 | 1,409 | 275.4000 | BATE | 00330573790TRLO0 |
29-Apr-2026 | 16:23:14 | 11,157 | 275.4000 | CHIX | 00330573791TRLO0 |
29-Apr-2026 | 16:23:14 | 6,003 | 275.4000 | XLON | 00330573792TRLO0 |
29-Apr-2026 | 16:23:14 | 6 | 275.2000 | CHIX | 00330573793TRLO0 |
29-Apr-2026 | 16:23:14 | 1,948 | 275.2000 | CHIX | 00330573794TRLO0 |
30-Apr-2026 | 08:09:02 | 1,800 | 275.8000 | CHIX | 00330622318TRLO0 |
30-Apr-2026 | 08:11:57 | 956 | 276.0000 | CHIX | 00330622743TRLO0 |
30-Apr-2026 | 08:11:57 | 1,440 | 276.0000 | CHIX | 00330622744TRLO0 |
30-Apr-2026 | 08:12:22 | 1,244 | 275.8000 | CHIX | 00330622803TRLO0 |
30-Apr-2026 | 08:12:22 | 830 | 275.8000 | CHIX | 00330622804TRLO0 |
30-Apr-2026 | 08:13:13 | 200 | 275.8000 | CHIX | 00330622954TRLO0 |
30-Apr-2026 | 08:13:43 | 2,107 | 275.8000 | CHIX | 00330622995TRLO0 |
30-Apr-2026 | 08:14:15 | 529 | 275.8000 | CHIX | 00330623091TRLO0 |
30-Apr-2026 | 08:14:15 | 370 | 275.8000 | CHIX | 00330623092TRLO0 |
30-Apr-2026 | 08:27:08 | 1,391 | 277.0000 | CHIX | 00330624827TRLO0 |
30-Apr-2026 | 08:27:18 | 300 | 277.0000 | CHIX | 00330624884TRLO0 |
30-Apr-2026 | 08:27:18 | 631 | 277.0000 | CHIX | 00330624885TRLO0 |
30-Apr-2026 | 08:31:23 | 981 | 277.0000 | CHIX | 00330625539TRLO0 |
30-Apr-2026 | 08:41:31 | 849 | 277.4000 | CHIX | 00330626403TRLO0 |
30-Apr-2026 | 08:41:33 | 445 | 277.4000 | CHIX | 00330626405TRLO0 |
30-Apr-2026 | 08:41:33 | 117 | 277.4000 | CHIX | 00330626406TRLO0 |
30-Apr-2026 | 08:49:31 | 3,190 | 277.4000 | CHIX | 00330627350TRLO0 |
30-Apr-2026 | 08:49:31 | 919 | 277.4000 | BATE | 00330627351TRLO0 |
30-Apr-2026 | 08:49:31 | 1,641 | 277.4000 | CHIX | 00330627352TRLO0 |
30-Apr-2026 | 08:49:31 | 1,874 | 277.4000 | XLON | 00330627354TRLO0 |
30-Apr-2026 | 08:49:31 | 1,396 | 277.4000 | TRQX | 00330627355TRLO0 |
30-Apr-2026 | 08:49:31 | 1,076 | 277.2000 | CHIX | 00330627353TRLO0 |
30-Apr-2026 | 08:49:33 | 435 | 277.2000 | XLON | 00330627356TRLO0 |
30-Apr-2026 | 08:50:34 | 468 | 277.0000 | CHIX | 00330627578TRLO0 |
30-Apr-2026 | 08:54:32 | 463 | 277.2000 | CHIX | 00330628173TRLO0 |
30-Apr-2026 | 08:58:54 | 464 | 277.6000 | CHIX | 00330628586TRLO0 |
30-Apr-2026 | 08:58:54 | 476 | 277.6000 | CHIX | 00330628587TRLO0 |
30-Apr-2026 | 09:18:50 | 1,376 | 278.6000 | CHIX | 00330631188TRLO0 |
30-Apr-2026 | 09:35:39 | 2,906 | 280.0000 | CHIX | 00330633876TRLO0 |
30-Apr-2026 | 09:35:39 | 4,236 | 280.0000 | CHIX | 00330633877TRLO0 |
30-Apr-2026 | 09:35:39 | 929 | 280.0000 | XLON | 00330633878TRLO0 |
30-Apr-2026 | 09:35:39 | 2,483 | 280.0000 | XLON | 00330633879TRLO0 |
30-Apr-2026 | 09:35:55 | 4,302 | 280.4000 | CHIX | 00330633929TRLO0 |
30-Apr-2026 | 09:35:55 | 941 | 280.4000 | CHIX | 00330633930TRLO0 |
30-Apr-2026 | 09:36:36 | 631 | 280.2000 | CHIX | 00330634040TRLO0 |
30-Apr-2026 | 09:40:02 | 447 | 280.2000 | CHIX | 00330634478TRLO0 |
30-Apr-2026 | 09:40:32 | 511 | 280.0000 | CHIX | 00330634536TRLO0 |
30-Apr-2026 | 09:42:16 | 436 | 279.8000 | CHIX | 00330634792TRLO0 |
30-Apr-2026 | 09:44:09 | 473 | 279.6000 | CHIX | 00330635048TRLO0 |
30-Apr-2026 | 09:44:15 | 415 | 279.6000 | CHIX | 00330635094TRLO0 |
30-Apr-2026 | 09:44:24 | 90 | 279.6000 | CHIX | 00330635117TRLO0 |
30-Apr-2026 | 09:54:47 | 436 | 279.4000 | TRQX | 00330636772TRLO0 |
30-Apr-2026 | 09:55:08 | 500 | 279.2000 | BATE | 00330636837TRLO0 |
30-Apr-2026 | 09:55:46 | 481 | 279.2000 | CHIX | 00330636957TRLO0 |
30-Apr-2026 | 09:59:24 | 455 | 279.0000 | CHIX | 00330637567TRLO0 |
30-Apr-2026 | 10:04:27 | 484 | 279.0000 | CHIX | 00330638492TRLO0 |
30-Apr-2026 | 10:04:27 | 460 | 279.0000 | BATE | 00330638493TRLO0 |
30-Apr-2026 | 10:13:06 | 19 | 279.2000 | CHIX | 00330640220TRLO0 |
30-Apr-2026 | 10:20:01 | 489 | 279.6000 | CHIX | 00330641231TRLO0 |
30-Apr-2026 | 10:20:01 | 916 | 279.6000 | CHIX | 00330641232TRLO0 |
30-Apr-2026 | 10:20:01 | 915 | 279.6000 | CHIX | 00330641233TRLO0 |
30-Apr-2026 | 10:20:01 | 2,132 | 279.6000 | CHIX | 00330641234TRLO0 |
30-Apr-2026 | 10:20:02 | 480 | 279.4000 | CHIX | 00330641236TRLO0 |
30-Apr-2026 | 10:31:05 | 457 | 280.0000 | CHIX | 00330643146TRLO0 |
30-Apr-2026 | 10:31:46 | 446 | 280.0000 | CHIX | 00330643463TRLO0 |
30-Apr-2026 | 10:59:55 | 216 | 280.2000 | CHIX | 00330650003TRLO0 |
30-Apr-2026 | 10:59:55 | 3,844 | 280.2000 | CHIX | 00330650004TRLO0 |
30-Apr-2026 | 10:59:55 | 1,938 | 280.2000 | CHIX | 00330650005TRLO0 |
30-Apr-2026 | 10:59:55 | 1,406 | 280.2000 | TRQX | 00330650006TRLO0 |
30-Apr-2026 | 10:59:55 | 1,083 | 280.2000 | XLON | 00330650007TRLO0 |
30-Apr-2026 | 10:59:55 | 912 | 280.2000 | XLON | 00330650008TRLO0 |
30-Apr-2026 | 11:04:22 | 48 | 280.4000 | BATE | 00330650825TRLO0 |
30-Apr-2026 | 11:07:04 | 32 | 280.6000 | CHIX | 00330651259TRLO0 |
30-Apr-2026 | 11:07:37 | 18 | 280.6000 | CHIX | 00330651342TRLO0 |
30-Apr-2026 | 11:09:03 | 3 | 280.6000 | CHIX | 00330651618TRLO0 |
30-Apr-2026 | 11:13:59 | 420 | 280.6000 | CHIX | 00330652297TRLO0 |
30-Apr-2026 | 11:13:59 | 450 | 280.6000 | CHIX | 00330652298TRLO0 |
30-Apr-2026 | 11:13:59 | 882 | 280.6000 | CHIX | 00330652299TRLO0 |
30-Apr-2026 | 11:13:59 | 920 | 280.6000 | CHIX | 00330652300TRLO0 |
30-Apr-2026 | 11:13:59 | 1,795 | 280.6000 | CHIX | 00330652301TRLO0 |
30-Apr-2026 | 11:19:55 | 223 | 280.6000 | CHIX | 00330653278TRLO0 |
30-Apr-2026 | 11:19:55 | 233 | 280.6000 | CHIX | 00330653279TRLO0 |
30-Apr-2026 | 11:19:55 | 460 | 280.6000 | XLON | 00330653280TRLO0 |
30-Apr-2026 | 11:34:55 | 1,102 | 281.2000 | CHIX | 00330657140TRLO0 |
30-Apr-2026 | 11:34:55 | 1,358 | 281.2000 | CHIX | 00330657141TRLO0 |
30-Apr-2026 | 11:34:55 | 1,716 | 281.2000 | CHIX | 00330657142TRLO0 |
30-Apr-2026 | 11:35:58 | 48 | 281.0000 | CHIX | 00330657460TRLO0 |
30-Apr-2026 | 11:37:01 | 408 | 281.0000 | CHIX | 00330657653TRLO0 |
30-Apr-2026 | 11:37:01 | 473 | 281.0000 | BATE | 00330657656TRLO0 |
30-Apr-2026 | 11:37:01 | 451 | 281.0000 | CHIX | 00330657661TRLO0 |
30-Apr-2026 | 11:38:22 | 1,611 | 280.8000 | CHIX | 00330658066TRLO0 |
30-Apr-2026 | 11:50:34 | 628 | 281.2000 | CHIX | 00330660777TRLO0 |
30-Apr-2026 | 11:50:34 | 454 | 281.2000 | CHIX | 00330660778TRLO0 |
30-Apr-2026 | 11:50:34 | 474 | 281.2000 | CHIX | 00330660779TRLO0 |
30-Apr-2026 | 12:07:01 | 457 | 281.6000 | CHIX | 00330667477TRLO0 |
30-Apr-2026 | 12:07:01 | 447 | 281.6000 | TRQX | 00330667478TRLO0 |
30-Apr-2026 | 12:10:04 | 1,654 | 281.4000 | CHIX | 00330668187TRLO0 |
30-Apr-2026 | 12:10:04 | 451 | 281.4000 | TRQX | 00330668188TRLO0 |
30-Apr-2026 | 12:32:17 | 1,096 | 281.2000 | CHIX | 00330671485TRLO0 |
30-Apr-2026 | 12:32:17 | 442 | 281.2000 | CHIX | 00330671486TRLO0 |
30-Apr-2026 | 12:32:17 | 461 | 281.2000 | CHIX | 00330671487TRLO0 |
30-Apr-2026 | 12:32:17 | 3,732 | 281.2000 | CHIX | 00330671488TRLO0 |
30-Apr-2026 | 12:32:17 | 454 | 281.2000 | TRQX | 00330671489TRLO0 |
30-Apr-2026 | 12:40:04 | 475 | 281.2000 | BATE | 00330672823TRLO0 |
30-Apr-2026 | 12:40:04 | 463 | 281.2000 | CHIX | 00330672824TRLO0 |
30-Apr-2026 | 12:40:04 | 462 | 281.2000 | CHIX | 00330672825TRLO0 |
30-Apr-2026 | 12:40:04 | 471 | 281.2000 | TRQX | 00330672827TRLO0 |
30-Apr-2026 | 12:59:26 | 1,912 | 281.4000 | CHIX | 00330675838TRLO0 |
30-Apr-2026 | 12:59:54 | 115 | 281.4000 | CHIX | 00330675896TRLO0 |
30-Apr-2026 | 13:02:45 | 1,655 | 281.4000 | CHIX | 00330676434TRLO0 |
30-Apr-2026 | 13:02:45 | 1,394 | 281.4000 | CHIX | 00330676435TRLO0 |
30-Apr-2026 | 13:02:45 | 1,336 | 281.4000 | CHIX | 00330676436TRLO0 |
30-Apr-2026 | 13:02:49 | 1,283 | 281.2000 | CHIX | 00330676476TRLO0 |
30-Apr-2026 | 13:02:49 | 901 | 281.2000 | CHIX | 00330676477TRLO0 |
30-Apr-2026 | 13:08:30 | 2,589 | 281.2000 | CHIX | 00330677517TRLO0 |
30-Apr-2026 | 13:31:01 | 2,382 | 282.0000 | CHIX | 00330681965TRLO0 |
30-Apr-2026 | 13:31:01 | 1,000 | 282.0000 | CHIX | 00330681966TRLO0 |
30-Apr-2026 | 13:43:33 | 743 | 281.8000 | CHIX | 00330683807TRLO0 |
30-Apr-2026 | 13:43:33 | 444 | 281.8000 | BATE | 00330683808TRLO0 |
30-Apr-2026 | 13:43:33 | 431 | 281.8000 | XLON | 00330683809TRLO0 |
30-Apr-2026 | 13:43:33 | 1,611 | 281.8000 | CHIX | 00330683810TRLO0 |
30-Apr-2026 | 13:43:33 | 26 | 281.8000 | XLON | 00330683812TRLO0 |
30-Apr-2026 | 13:43:33 | 461 | 281.8000 | TRQX | 00330683814TRLO0 |
30-Apr-2026 | 13:55:44 | 450 | 281.8000 | CHIX | 00330686191TRLO0 |
30-Apr-2026 | 13:55:44 | 4,904 | 281.8000 | CHIX | 00330686192TRLO0 |
30-Apr-2026 | 13:55:44 | 928 | 281.8000 | BATE | 00330686193TRLO0 |
30-Apr-2026 | 13:55:44 | 475 | 281.8000 | TRQX | 00330686194TRLO0 |
30-Apr-2026 | 13:55:44 | 948 | 281.8000 | XLON | 00330686195TRLO0 |
30-Apr-2026 | 14:21:54 | 488 | 281.8000 | CHIX | 00330692084TRLO0 |
30-Apr-2026 | 14:25:35 | 3,902 | 281.8000 | CHIX | 00330692957TRLO0 |
30-Apr-2026 | 14:25:35 | 794 | 281.8000 | TRQX | 00330692958TRLO0 |
30-Apr-2026 | 14:25:35 | 930 | 281.8000 | BATE | 00330692959TRLO0 |
30-Apr-2026 | 14:25:35 | 5,166 | 281.8000 | CHIX | 00330692960TRLO0 |
30-Apr-2026 | 14:25:35 | 119 | 281.8000 | TRQX | 00330692961TRLO0 |
30-Apr-2026 | 14:25:35 | 2,050 | 281.8000 | TRQX | 00330692962TRLO0 |
30-Apr-2026 | 14:35:43 | 842 | 281.6000 | CHIX | 00330698332TRLO0 |
30-Apr-2026 | 14:35:43 | 460 | 281.6000 | CHIX | 00330698333TRLO0 |
30-Apr-2026 | 14:35:43 | 470 | 281.6000 | CHIX | 00330698334TRLO0 |
30-Apr-2026 | 14:35:43 | 480 | 281.6000 | CHIX | 00330698335TRLO0 |
30-Apr-2026 | 14:35:43 | 524 | 281.6000 | CHIX | 00330698336TRLO0 |
30-Apr-2026 | 14:46:38 | 1,535 | 281.4000 | BATE | 00330702900TRLO0 |
30-Apr-2026 | 14:46:38 | 10,994 | 281.4000 | CHIX | 00330702901TRLO0 |
30-Apr-2026 | 14:46:38 | 490 | 281.4000 | TRQX | 00330702902TRLO0 |
30-Apr-2026 | 14:46:38 | 439 | 281.4000 | TRQX | 00330702903TRLO0 |
30-Apr-2026 | 14:46:38 | 463 | 281.4000 | TRQX | 00330702904TRLO0 |
30-Apr-2026 | 14:50:45 | 195 | 281.6000 | BATE | 00330704701TRLO0 |
30-Apr-2026 | 14:50:45 | 801 | 281.6000 | BATE | 00330704702TRLO0 |
30-Apr-2026 | 14:50:45 | 495 | 281.6000 | CHIX | 00330704703TRLO0 |
30-Apr-2026 | 14:50:45 | 956 | 281.6000 | CHIX | 00330704704TRLO0 |
30-Apr-2026 | 14:50:45 | 956 | 281.6000 | CHIX | 00330704705TRLO0 |
30-Apr-2026 | 14:50:45 | 10,994 | 281.6000 | CHIX | 00330704706TRLO0 |
30-Apr-2026 | 14:50:51 | 898 | 281.4000 | CHIX | 00330704777TRLO0 |
30-Apr-2026 | 14:57:43 | 482 | 281.2000 | BATE | 00330707592TRLO0 |
30-Apr-2026 | 14:57:43 | 964 | 281.2000 | CHIX | 00330707593TRLO0 |
30-Apr-2026 | 14:57:43 | 307 | 281.2000 | CHIX | 00330707594TRLO0 |
30-Apr-2026 | 14:57:43 | 150 | 281.2000 | CHIX | 00330707595TRLO0 |
30-Apr-2026 | 14:57:43 | 457 | 281.2000 | TRQX | 00330707596TRLO0 |
30-Apr-2026 | 15:00:44 | 490 | 281.0000 | BATE | 00330709181TRLO0 |
30-Apr-2026 | 15:00:44 | 457 | 281.0000 | BATE | 00330709182TRLO0 |
30-Apr-2026 | 15:00:44 | 4,384 | 281.0000 | CHIX | 00330709183TRLO0 |
30-Apr-2026 | 15:00:44 | 490 | 281.0000 | TRQX | 00330709184TRLO0 |
30-Apr-2026 | 15:00:44 | 506 | 281.0000 | TRQX | 00330709185TRLO0 |
30-Apr-2026 | 15:03:59 | 27 | 280.8000 | CHIX | 00330710851TRLO0 |
30-Apr-2026 | 15:04:20 | 473 | 280.8000 | BATE | 00330711123TRLO0 |
30-Apr-2026 | 15:04:20 | 985 | 280.8000 | CHIX | 00330711124TRLO0 |
30-Apr-2026 | 15:04:20 | 207 | 280.8000 | CHIX | 00330711125TRLO0 |
30-Apr-2026 | 15:04:20 | 332 | 280.8000 | CHIX | 00330711126TRLO0 |
30-Apr-2026 | 15:04:20 | 490 | 280.8000 | CHIX | 00330711127TRLO0 |
30-Apr-2026 | 15:04:20 | 474 | 280.8000 | TRQX | 00330711128TRLO0 |
30-Apr-2026 | 15:17:42 | 318 | 281.0000 | CHIX | 00330718786TRLO0 |
30-Apr-2026 | 15:32:17 | 8 | 281.6000 | CHIX | 00330726746TRLO0 |
30-Apr-2026 | 15:32:23 | 1 | 281.6000 | CHIX | 00330726785TRLO0 |
30-Apr-2026 | 15:32:42 | 5 | 281.6000 | CHIX | 00330726887TRLO0 |
30-Apr-2026 | 15:33:23 | 10,980 | 281.6000 | CHIX | 00330727274TRLO0 |
30-Apr-2026 | 15:33:44 | 1,877 | 281.6000 | CHIX | 00330727539TRLO0 |
30-Apr-2026 | 15:35:54 | 23 | 281.4000 | CHIX | 00330728537TRLO0 |
30-Apr-2026 | 15:35:54 | 7,957 | 281.4000 | CHIX | 00330728538TRLO0 |
30-Apr-2026 | 15:35:54 | 5,667 | 281.4000 | CHIX | 00330728539TRLO0 |
30-Apr-2026 | 15:35:54 | 2,374 | 281.4000 | TRQX | 00330728540TRLO0 |
30-Apr-2026 | 15:36:29 | 2,344 | 281.2000 | CHIX | 00330728685TRLO0 |
30-Apr-2026 | 15:39:16 | 2,140 | 281.2000 | CHIX | 00330729879TRLO0 |
30-Apr-2026 | 15:39:16 | 4,283 | 281.2000 | CHIX | 00330729880TRLO0 |
30-Apr-2026 | 15:52:15 | 37 | 281.6000 | CHIX | 00330737431TRLO0 |
30-Apr-2026 | 15:54:45 | 490 | 281.6000 | CHIX | 00330738639TRLO0 |
30-Apr-2026 | 15:54:45 | 1,433 | 281.6000 | CHIX | 00330738640TRLO0 |
30-Apr-2026 | 15:54:45 | 1,406 | 281.6000 | CHIX | 00330738641TRLO0 |
30-Apr-2026 | 15:54:45 | 1,443 | 281.6000 | CHIX | 00330738642TRLO0 |
30-Apr-2026 | 15:54:45 | 2,870 | 281.6000 | CHIX | 00330738643TRLO0 |
30-Apr-2026 | 16:04:08 | 499 | 281.4000 | BATE | 00330744226TRLO0 |
30-Apr-2026 | 16:04:08 | 1,073 | 281.4000 | CHIX | 00330744227TRLO0 |
30-Apr-2026 | 16:04:08 | 516 | 281.4000 | XLON | 00330744228TRLO0 |
30-Apr-2026 | 16:04:08 | 460 | 281.4000 | TRQX | 00330744229TRLO0 |
30-Apr-2026 | 16:04:08 | 446 | 281.4000 | TRQX | 00330744230TRLO0 |
30-Apr-2026 | 16:11:05 | 395 | 281.4000 | CHIX | 00330748667TRLO0 |
30-Apr-2026 | 16:11:05 | 935 | 281.4000 | BATE | 00330748668TRLO0 |
30-Apr-2026 | 16:11:05 | 94 | 281.4000 | CHIX | 00330748669TRLO0 |
30-Apr-2026 | 16:11:05 | 985 | 281.4000 | XLON | 00330748670TRLO0 |
30-Apr-2026 | 16:11:05 | 2,800 | 281.4000 | CHIX | 00330748671TRLO0 |
30-Apr-2026 | 16:17:04 | 2,316 | 281.4000 | CHIX | 00330752108TRLO0 |
30-Apr-2026 | 16:17:04 | 503 | 281.4000 | BATE | 00330752109TRLO0 |
30-Apr-2026 | 16:17:04 | 9,599 | 281.4000 | CHIX | 00330752110TRLO0 |
30-Apr-2026 | 16:17:04 | 461 | 281.4000 | XLON | 00330752111TRLO0 |
30-Apr-2026 | 16:17:04 | 964 | 281.4000 | TRQX | 00330752112TRLO0 |
30-Apr-2026 | 16:18:31 | 757 | 281.0000 | CHIX | 00330753010TRLO0 |
30-Apr-2026 | 16:18:31 | 475 | 281.0000 | BATE | 00330753011TRLO0 |
30-Apr-2026 | 16:18:31 | 491 | 281.0000 | BATE | 00330753012TRLO0 |
30-Apr-2026 | 16:18:31 | 5,876 | 281.0000 | CHIX | 00330753013TRLO0 |
30-Apr-2026 | 16:18:31 | 510 | 281.0000 | TRQX | 00330753014TRLO0 |
30-Apr-2026 | 16:18:31 | 466 | 281.0000 | TRQX | 00330753015TRLO0 |
30-Apr-2026 | 16:18:41 | 460 | 280.8000 | CHIX | 00330753193TRLO0 |
30-Apr-2026 | 16:19:37 | 440 | 280.6000 | CHIX | 00330753856TRLO0 |
30-Apr-2026 | 16:19:37 | 9 | 280.6000 | CHIX | 00330753857TRLO0 |
30-Apr-2026 | 16:20:04 | 465 | 280.6000 | CHIX | 00330754190TRLO0 |
30-Apr-2026 | 16:20:04 | 515 | 280.6000 | CHIX | 00330754191TRLO0 |
30-Apr-2026 | 16:20:12 | 374 | 280.4000 | CHIX | 00330754272TRLO0 |
30-Apr-2026 | 16:23:54 | 26 | 280.4000 | CHIX | 00330756728TRLO0 |
30-Apr-2026 | 16:24:00 | 1,024 | 280.4000 | CHIX | 00330756828TRLO0 |
30-Apr-2026 | 16:24:00 | 13 | 280.4000 | CHIX | 00330756829TRLO0 |
30-Apr-2026 | 16:24:04 | 491 | 280.4000 | BATE | 00330756948TRLO0 |
30-Apr-2026 | 16:24:04 | 126 | 280.4000 | CHIX | 00330756949TRLO0 |
30-Apr-2026 | 16:24:04 | 133 | 280.4000 | CHIX | 00330756950TRLO0 |
30-Apr-2026 | 16:25:00 | 129 | 280.4000 | CHIX | 00330758194TRLO0 |
30-Apr-2026 | 16:25:00 | 66 | 280.4000 | CHIX | 00330758201TRLO0 |
30-Apr-2026 | 16:25:00 | 13 | 280.4000 | CHIX | 00330758203TRLO0 |
30-Apr-2026 | 16:29:51 | 3 | 280.6000 | TRQX | 00330766126TRLO0 |
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