FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, August 27
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase | 26 August 2025 |
Number of ordinary shares purchased | 337,036 |
Weighted average price paid (p) | 223.6997 |
Highest price paid (p) | 225.40 |
Lowest price paid (p) | 222.20 |
Following the above purchase, FirstGroup holds 184,089,935 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 566,605,080.FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 26 August 2025 is 566,605,080. This figure may be used by shareholders 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, FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup |
|
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
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 Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Platform | Daily weighted average price of shares acquired (GBp) | Daily total volume (in number of shares) |
XLON | 223.70 | 125,929 |
BATE | 223.70 | 161,956 |
CHIX | 223.70 | 37,881 |
TRQX | 223.73 | 11,270 |
Individual Transactions
26/08/2025 | 16:19:30.016 | 230 | 223.80 | XLON | 00041605144TRLO0 |
26/08/2025 | 16:19:30.015 | 1281 | 223.80 | XLON | 00041605143TRLO0 |
26/08/2025 | 16:17:10.004 | 229 | 223.60 | BATE | 00041604991TRLO0 |
26/08/2025 | 16:17:10.004 | 230 | 223.60 | BATE | 00041604992TRLO0 |
26/08/2025 | 16:17:10.004 | 248 | 223.60 | BATE | 00041604993TRLO0 |
26/08/2025 | 16:17:10.004 | 133 | 223.60 | BATE | 00041604994TRLO0 |
26/08/2025 | 16:16:30.219 | 626 | 223.60 | BATE | 00041604930TRLO0 |
26/08/2025 | 16:16:30.219 | 265 | 223.60 | BATE | 00041604931TRLO0 |
26/08/2025 | 16:16:30.213 | 767 | 223.40 | BATE | 00041604929TRLO0 |
26/08/2025 | 16:16:24.950 | 872 | 223.40 | XLON | 00041604921TRLO0 |
26/08/2025 | 16:15:52.829 | 100 | 223.40 | BATE | 00041604883TRLO0 |
26/08/2025 | 16:15:07.457 | 748 | 223.60 | BATE | 00041604840TRLO0 |
26/08/2025 | 16:15:07.456 | 581 | 223.60 | XLON | 00041604841TRLO0 |
26/08/2025 | 16:15:05.049 | 235 | 223.80 | BATE | 00041604832TRLO0 |
26/08/2025 | 16:15:05.049 | 88 | 223.80 | BATE | 00041604833TRLO0 |
26/08/2025 | 16:15:05.049 | 228 | 223.80 | BATE | 00041604834TRLO0 |
26/08/2025 | 16:15:05.049 | 177 | 223.80 | BATE | 00041604835TRLO0 |
26/08/2025 | 16:15:04.983 | 156 | 224.00 | BATE | 00041604828TRLO0 |
26/08/2025 | 16:15:04.983 | 634 | 224.00 | BATE | 00041604829TRLO0 |
26/08/2025 | 16:15:04.983 | 212 | 224.00 | BATE | 00041604830TRLO0 |
26/08/2025 | 16:15:04.983 | 3305 | 224.00 | BATE | 00041604831TRLO0 |
26/08/2025 | 16:15:04.982 | 1538 | 224.00 | XLON | 00041604827TRLO0 |
26/08/2025 | 16:15:04.981 | 390 | 224.00 | XLON | 00041604826TRLO0 |
26/08/2025 | 16:15:04.981 | 930 | 224.00 | XLON | 00041604825TRLO0 |
26/08/2025 | 16:15:04.981 | 769 | 224.00 | XLON | 00041604824TRLO0 |
26/08/2025 | 16:15:04.981 | 652 | 224.00 | XLON | 00041604823TRLO0 |
26/08/2025 | 16:15:04.960 | 831 | 223.80 | XLON | 00041604822TRLO0 |
26/08/2025 | 16:15:04.960 | 1065 | 223.80 | BATE | 00041604820TRLO0 |
26/08/2025 | 16:15:04.960 | 1092 | 223.80 | CHIX | 00041604821TRLO0 |
26/08/2025 | 16:15:01.698 | 864 | 224.00 | XLON | 00041604813TRLO0 |
26/08/2025 | 16:15:01.698 | 1108 | 224.00 | BATE | 00041604812TRLO0 |
26/08/2025 | 16:15:01.698 | 31 | 224.00 | CHIX | 00041604811TRLO0 |
26/08/2025 | 16:15:01.698 | 1262 | 224.00 | CHIX | 00041604814TRLO0 |
26/08/2025 | 16:02:45.954 | 895 | 224.20 | BATE | 00041604244TRLO0 |
26/08/2025 | 16:02:45.954 | 819 | 224.20 | BATE | 00041604245TRLO0 |
26/08/2025 | 16:02:45.954 | 1564 | 224.20 | CHIX | 00041604242TRLO0 |
26/08/2025 | 16:02:45.953 | 857 | 224.20 | XLON | 00041604243TRLO0 |
26/08/2025 | 16:02:22.013 | 883 | 224.40 | XLON | 00041604224TRLO0 |
26/08/2025 | 16:02:22.009 | 114 | 224.40 | BATE | 00041604222TRLO0 |
26/08/2025 | 16:02:22.009 | 1016 | 224.40 | BATE | 00041604223TRLO0 |
26/08/2025 | 16:00:28.566 | 164 | 224.40 | XLON | 00041604163TRLO0 |
26/08/2025 | 16:00:28.566 | 458 | 224.40 | XLON | 00041604162TRLO0 |
26/08/2025 | 16:00:28.545 | 613 | 224.40 | BATE | 00041604161TRLO0 |
26/08/2025 | 16:00:28.542 | 604 | 224.40 | TRQX | 00041604160TRLO0 |
26/08/2025 | 16:00:28.541 | 567 | 224.20 | BATE | 00041604156TRLO0 |
26/08/2025 | 16:00:28.541 | 12049 | 224.20 | BATE | 00041604159TRLO0 |
26/08/2025 | 16:00:28.541 | 38 | 224.20 | CHIX | 00041604158TRLO0 |
26/08/2025 | 16:00:28.540 | 622 | 224.40 | XLON | 00041604157TRLO0 |
26/08/2025 | 16:00:28.540 | 3 | 224.40 | XLON | 00041604155TRLO0 |
26/08/2025 | 16:00:28.511 | 1630 | 224.40 | BATE | 00041604154TRLO0 |
26/08/2025 | 16:00:28.509 | 887 | 224.40 | XLON | 00041604153TRLO0 |
26/08/2025 | 16:00:28.509 | 50 | 224.40 | XLON | 00041604152TRLO0 |
26/08/2025 | 15:59:28.006 | 80 | 224.60 | CHIX | 00041604101TRLO0 |
26/08/2025 | 15:59:28.006 | 55 | 224.60 | CHIX | 00041604102TRLO0 |
26/08/2025 | 15:59:28.006 | 15 | 224.60 | CHIX | 00041604103TRLO0 |
26/08/2025 | 15:59:28.006 | 387 | 224.60 | CHIX | 00041604104TRLO0 |
26/08/2025 | 15:55:36.011 | 938 | 224.40 | XLON | 00041603980TRLO0 |
26/08/2025 | 15:55:36.011 | 10 | 224.40 | XLON | 00041603979TRLO0 |
26/08/2025 | 15:53:40.013 | 741 | 224.40 | XLON | 00041603851TRLO0 |
26/08/2025 | 15:53:40.013 | 93 | 224.40 | XLON | 00041603850TRLO0 |
26/08/2025 | 15:51:44.016 | 73 | 224.40 | XLON | 00041603777TRLO0 |
26/08/2025 | 15:51:44.016 | 648 | 224.40 | XLON | 00041603776TRLO0 |
26/08/2025 | 15:50:36.489 | 108 | 224.40 | XLON | 00041603709TRLO0 |
26/08/2025 | 15:50:36.489 | 2394 | 224.40 | XLON | 00041603708TRLO0 |
26/08/2025 | 15:50:36.489 | 410 | 224.40 | XLON | 00041603707TRLO0 |
26/08/2025 | 15:50:36.489 | 203 | 224.40 | XLON | 00041603706TRLO0 |
26/08/2025 | 15:50:36.489 | 758 | 224.40 | XLON | 00041603705TRLO0 |
26/08/2025 | 15:50:36.449 | 647 | 224.40 | XLON | 00041603704TRLO0 |
26/08/2025 | 15:50:36.449 | 677 | 224.40 | XLON | 00041603703TRLO0 |
26/08/2025 | 15:50:36.446 | 2614 | 224.20 | XLON | 00041603702TRLO0 |
26/08/2025 | 15:50:36.445 | 6 | 224.20 | XLON | 00041603701TRLO0 |
26/08/2025 | 15:50:36.445 | 89 | 224.20 | XLON | 00041603700TRLO0 |
26/08/2025 | 15:50:36.445 | 2885 | 224.20 | BATE | 00041603699TRLO0 |
26/08/2025 | 15:47:52.452 | 1813 | 223.40 | BATE | 00041603541TRLO0 |
26/08/2025 | 15:47:52.452 | 1516 | 223.40 | CHIX | 00041603542TRLO0 |
26/08/2025 | 15:47:52.451 | 2804 | 223.40 | XLON | 00041603544TRLO0 |
26/08/2025 | 15:47:52.451 | 1072 | 223.40 | BATE | 00041603540TRLO0 |
26/08/2025 | 15:47:52.451 | 802 | 223.40 | TRQX | 00041603543TRLO0 |
26/08/2025 | 15:28:48.329 | 2071 | 223.60 | XLON | 00041602603TRLO0 |
26/08/2025 | 15:28:48.329 | 2680 | 223.60 | BATE | 00041602602TRLO0 |
26/08/2025 | 15:26:50.506 | 686 | 223.60 | BATE | 00041602482TRLO0 |
26/08/2025 | 15:26:33.571 | 668 | 223.80 | CHIX | 00041602471TRLO0 |
26/08/2025 | 15:26:33.570 | 269 | 223.60 | CHIX | 00041602470TRLO0 |
26/08/2025 | 15:26:27.476 | 2149 | 223.80 | XLON | 00041602463TRLO0 |
26/08/2025 | 15:26:27.476 | 3043 | 223.80 | BATE | 00041602462TRLO0 |
26/08/2025 | 15:26:27.476 | 749 | 223.80 | CHIX | 00041602461TRLO0 |
26/08/2025 | 15:26:27.476 | 326 | 223.80 | TRQX | 00041602464TRLO0 |
26/08/2025 | 15:26:27.476 | 331 | 223.80 | TRQX | 00041602465TRLO0 |
26/08/2025 | 15:21:42.915 | 50 | 223.80 | BATE | 00041602200TRLO0 |
26/08/2025 | 15:20:21.913 | 370 | 223.80 | CHIX | 00041602132TRLO0 |
26/08/2025 | 15:12:06.095 | 1168 | 224.00 | XLON | 00041601870TRLO0 |
26/08/2025 | 15:12:06.095 | 354 | 224.00 | XLON | 00041601869TRLO0 |
26/08/2025 | 15:12:06.081 | 853 | 224.00 | BATE | 00041601868TRLO0 |
26/08/2025 | 15:12:06.074 | 569 | 223.80 | CHIX | 00041601867TRLO0 |
26/08/2025 | 15:07:47.299 | 85 | 224.00 | XLON | 00041601675TRLO0 |
26/08/2025 | 15:07:47.299 | 610 | 224.00 | XLON | 00041601674TRLO0 |
26/08/2025 | 15:07:47.227 | 577 | 224.00 | BATE | 00041601672TRLO0 |
26/08/2025 | 15:07:47.227 | 118 | 224.00 | BATE | 00041601673TRLO0 |
26/08/2025 | 15:07:40.674 | 701 | 224.20 | BATE | 00041601665TRLO0 |
26/08/2025 | 15:07:40.625 | 697 | 224.20 | BATE | 00041601664TRLO0 |
26/08/2025 | 15:07:40.448 | 706 | 224.20 | BATE | 00041601663TRLO0 |
26/08/2025 | 15:07:40.427 | 687 | 224.20 | BATE | 00041601662TRLO0 |
26/08/2025 | 15:07:40.409 | 90 | 224.20 | BATE | 00041601660TRLO0 |
26/08/2025 | 15:07:40.409 | 668 | 224.20 | BATE | 00041601661TRLO0 |
26/08/2025 | 15:07:40.291 | 608 | 224.20 | XLON | 00041601659TRLO0 |
26/08/2025 | 15:07:40.291 | 705 | 224.20 | XLON | 00041601658TRLO0 |
26/08/2025 | 15:07:40.264 | 2552 | 224.20 | XLON | 00041601657TRLO0 |
26/08/2025 | 15:07:40.264 | 420 | 224.20 | XLON | 00041601656TRLO0 |
26/08/2025 | 15:07:40.264 | 757 | 224.20 | XLON | 00041601655TRLO0 |
26/08/2025 | 15:07:40.264 | 94 | 224.20 | XLON | 00041601654TRLO0 |
26/08/2025 | 15:07:40.250 | 86 | 224.20 | BATE | 00041601649TRLO0 |
26/08/2025 | 15:07:40.250 | 696 | 224.20 | BATE | 00041601650TRLO0 |
26/08/2025 | 15:07:40.250 | 207 | 224.20 | BATE | 00041601651TRLO0 |
26/08/2025 | 15:07:40.250 | 922 | 224.20 | BATE | 00041601652TRLO0 |
26/08/2025 | 15:07:40.250 | 5210 | 224.20 | BATE | 00041601653TRLO0 |
26/08/2025 | 15:07:40.239 | 429 | 224.00 | XLON | 00041601648TRLO0 |
26/08/2025 | 15:07:40.239 | 1660 | 224.00 | XLON | 00041601647TRLO0 |
26/08/2025 | 15:07:40.239 | 2885 | 224.00 | BATE | 00041601645TRLO0 |
26/08/2025 | 15:07:40.239 | 770 | 224.00 | CHIX | 00041601644TRLO0 |
26/08/2025 | 15:07:40.239 | 820 | 224.00 | TRQX | 00041601646TRLO0 |
26/08/2025 | 15:07:39.656 | 403 | 224.00 | CHIX | 00041601641TRLO0 |
26/08/2025 | 15:06:11.080 | 84 | 224.40 | CHIX | 00041601585TRLO0 |
26/08/2025 | 15:06:11.080 | 273 | 224.40 | CHIX | 00041601586TRLO0 |
26/08/2025 | 15:06:11.080 | 198 | 224.40 | CHIX | 00041601587TRLO0 |
26/08/2025 | 15:06:11.080 | 850 | 224.40 | CHIX | 00041601588TRLO0 |
26/08/2025 | 15:06:11.080 | 888 | 224.40 | CHIX | 00041601589TRLO0 |
26/08/2025 | 15:06:11.068 | 2116 | 224.20 | XLON | 00041601584TRLO0 |
26/08/2025 | 15:06:11.068 | 1021 | 224.20 | TRQX | 00041601583TRLO0 |
26/08/2025 | 14:55:58.727 | 1295 | 224.00 | BATE | 00041601041TRLO0 |
26/08/2025 | 14:55:58.727 | 1 | 224.00 | BATE | 00041601042TRLO0 |
26/08/2025 | 14:55:58.723 | 1363 | 224.00 | XLON | 00041601040TRLO0 |
26/08/2025 | 14:55:58.723 | 11 | 224.00 | XLON | 00041601039TRLO0 |
26/08/2025 | 14:55:58.723 | 144 | 224.00 | XLON | 00041601038TRLO0 |
26/08/2025 | 14:55:57.894 | 761 | 224.00 | CHIX | 00041601037TRLO0 |
26/08/2025 | 14:35:54.728 | 973 | 223.60 | XLON | 00041599782TRLO0 |
26/08/2025 | 14:35:54.728 | 3274 | 223.60 | BATE | 00041599781TRLO0 |
26/08/2025 | 14:35:54.728 | 698 | 223.60 | CHIX | 00041599780TRLO0 |
26/08/2025 | 14:35:54.106 | 1339 | 223.80 | BATE | 00041599779TRLO0 |
26/08/2025 | 14:35:53.834 | 1092 | 223.80 | CHIX | 00041599778TRLO0 |
26/08/2025 | 14:35:53.678 | 2221 | 223.80 | XLON | 00041599777TRLO0 |
26/08/2025 | 14:35:53.678 | 2332 | 223.80 | BATE | 00041599776TRLO0 |
26/08/2025 | 14:35:53.678 | 1101 | 223.80 | CHIX | 00041599775TRLO0 |
26/08/2025 | 14:34:18.831 | 3179 | 224.00 | XLON | 00041599647TRLO0 |
26/08/2025 | 14:31:46.949 | 469 | 223.60 | BATE | 00041599473TRLO0 |
26/08/2025 | 14:31:12.490 | 82 | 223.80 | CHIX | 00041599449TRLO0 |
26/08/2025 | 14:31:12.490 | 618 | 223.80 | CHIX | 00041599450TRLO0 |
26/08/2025 | 14:31:10.825 | 792 | 223.80 | BATE | 00041599448TRLO0 |
26/08/2025 | 14:31:10.626 | 810 | 223.80 | BATE | 00041599447TRLO0 |
26/08/2025 | 14:31:10.425 | 772 | 223.80 | BATE | 00041599446TRLO0 |
26/08/2025 | 14:31:10.225 | 781 | 223.80 | BATE | 00041599445TRLO0 |
26/08/2025 | 14:31:10.025 | 798 | 223.80 | BATE | 00041599444TRLO0 |
26/08/2025 | 14:31:09.990 | 801 | 223.80 | BATE | 00041599443TRLO0 |
26/08/2025 | 14:31:09.969 | 805 | 223.80 | BATE | 00041599442TRLO0 |
26/08/2025 | 14:31:09.967 | 789 | 223.80 | XLON | 00041599441TRLO0 |
26/08/2025 | 14:31:09.891 | 608 | 223.80 | BATE | 00041599440TRLO0 |
26/08/2025 | 14:31:09.872 | 43 | 223.80 | XLON | 00041599439TRLO0 |
26/08/2025 | 14:31:09.865 | 56 | 223.80 | BATE | 00041599438TRLO0 |
26/08/2025 | 14:31:09.830 | 99 | 223.80 | BATE | 00041599437TRLO0 |
26/08/2025 | 14:31:09.815 | 190 | 223.80 | XLON | 00041599436TRLO0 |
26/08/2025 | 14:31:09.815 | 89 | 223.80 | XLON | 00041599435TRLO0 |
26/08/2025 | 14:31:09.815 | 70 | 223.80 | XLON | 00041599434TRLO0 |
26/08/2025 | 14:31:09.815 | 69 | 223.80 | XLON | 00041599433TRLO0 |
26/08/2025 | 14:31:09.815 | 74 | 223.80 | XLON | 00041599432TRLO0 |
26/08/2025 | 14:30:35.162 | 159 | 223.80 | BATE | 00041599345TRLO0 |
26/08/2025 | 14:30:35.162 | 395 | 223.80 | BATE | 00041599346TRLO0 |
26/08/2025 | 14:24:55.020 | 7 | 223.60 | CHIX | 00041599133TRLO0 |
26/08/2025 | 14:24:02.227 | 36 | 223.80 | BATE | 00041599072TRLO0 |
26/08/2025 | 14:24:02.025 | 620 | 223.80 | BATE | 00041599071TRLO0 |
26/08/2025 | 14:24:01.985 | 595 | 223.80 | BATE | 00041599070TRLO0 |
26/08/2025 | 14:23:58.181 | 1376 | 223.80 | BATE | 00041599069TRLO0 |
26/08/2025 | 14:23:58.167 | 2437 | 223.80 | XLON | 00041599068TRLO0 |
26/08/2025 | 14:23:58.167 | 2220 | 223.80 | BATE | 00041599065TRLO0 |
26/08/2025 | 14:23:58.167 | 902 | 223.80 | CHIX | 00041599066TRLO0 |
26/08/2025 | 14:23:58.167 | 847 | 223.80 | TRQX | 00041599067TRLO0 |
26/08/2025 | 14:23:26.200 | 52 | 223.80 | BATE | 00041599031TRLO0 |
26/08/2025 | 14:23:11.161 | 1097 | 224.00 | CHIX | 00041599025TRLO0 |
26/08/2025 | 14:23:11.154 | 1372 | 224.00 | BATE | 00041599024TRLO0 |
26/08/2025 | 14:23:11.152 | 791 | 224.00 | XLON | 00041599023TRLO0 |
26/08/2025 | 14:23:11.096 | 3908 | 224.00 | XLON | 00041599022TRLO0 |
26/08/2025 | 14:23:11.096 | 7 | 224.00 | XLON | 00041599021TRLO0 |
26/08/2025 | 14:23:11.096 | 640 | 224.00 | XLON | 00041599020TRLO0 |
26/08/2025 | 14:23:11.096 | 639 | 224.00 | XLON | 00041599019TRLO0 |
26/08/2025 | 14:23:11.096 | 478 | 224.00 | XLON | 00041599018TRLO0 |
26/08/2025 | 14:23:11.096 | 352 | 224.00 | XLON | 00041599017TRLO0 |
26/08/2025 | 14:18:31.150 | 290 | 223.60 | BATE | 00041598839TRLO0 |
26/08/2025 | 14:00:07.031 | 35 | 223.40 | BATE | 00041598339TRLO0 |
26/08/2025 | 13:55:45.735 | 574 | 223.60 | XLON | 00041598259TRLO0 |
26/08/2025 | 13:55:44.005 | 181 | 223.60 | BATE | 00041598256TRLO0 |
26/08/2025 | 13:55:44.005 | 23 | 223.60 | BATE | 00041598257TRLO0 |
26/08/2025 | 13:55:44.005 | 306 | 223.60 | BATE | 00041598258TRLO0 |
26/08/2025 | 13:53:48.008 | 521 | 223.60 | BATE | 00041598235TRLO0 |
26/08/2025 | 13:51:52.004 | 199 | 223.60 | BATE | 00041598204TRLO0 |
26/08/2025 | 13:51:52.004 | 70 | 223.60 | BATE | 00041598205TRLO0 |
26/08/2025 | 13:51:52.004 | 240 | 223.60 | BATE | 00041598206TRLO0 |
26/08/2025 | 13:49:56.012 | 188 | 223.60 | BATE | 00041598156TRLO0 |
26/08/2025 | 13:49:56.012 | 184 | 223.60 | BATE | 00041598157TRLO0 |
26/08/2025 | 13:49:56.012 | 133 | 223.60 | BATE | 00041598158TRLO0 |
26/08/2025 | 13:48:00.030 | 263 | 223.60 | BATE | 00041598114TRLO0 |
26/08/2025 | 13:48:00.030 | 346 | 223.60 | BATE | 00041598115TRLO0 |
26/08/2025 | 13:45:54.036 | 627 | 223.60 | BATE | 00041598071TRLO0 |
26/08/2025 | 13:45:54.036 | 37 | 223.60 | BATE | 00041598072TRLO0 |
26/08/2025 | 13:45:14.706 | 355 | 223.40 | XLON | 00041598059TRLO0 |
26/08/2025 | 13:45:14.706 | 722 | 223.40 | CHIX | 00041598057TRLO0 |
26/08/2025 | 13:45:14.706 | 847 | 223.40 | TRQX | 00041598058TRLO0 |
26/08/2025 | 13:45:06.425 | 1282 | 223.60 | BATE | 00041598054TRLO0 |
26/08/2025 | 13:45:06.226 | 25 | 223.40 | XLON | 00041598053TRLO0 |
26/08/2025 | 13:45:06.226 | 465 | 223.40 | XLON | 00041598052TRLO0 |
26/08/2025 | 13:45:06.226 | 112 | 223.60 | BATE | 00041598050TRLO0 |
26/08/2025 | 13:45:06.226 | 1167 | 223.60 | BATE | 00041598051TRLO0 |
26/08/2025 | 13:45:06.059 | 68 | 223.60 | BATE | 00041598047TRLO0 |
26/08/2025 | 13:45:06.059 | 253 | 223.60 | BATE | 00041598048TRLO0 |
26/08/2025 | 13:45:06.059 | 898 | 223.60 | BATE | 00041598049TRLO0 |
26/08/2025 | 13:45:06.038 | 425 | 223.60 | XLON | 00041598046TRLO0 |
26/08/2025 | 13:45:06.037 | 2213 | 223.60 | XLON | 00041598045TRLO0 |
26/08/2025 | 13:45:06.037 | 62 | 223.60 | XLON | 00041598044TRLO0 |
26/08/2025 | 13:45:06.037 | 179 | 223.60 | XLON | 00041598043TRLO0 |
26/08/2025 | 13:33:28.341 | 46 | 223.20 | BATE | 00041597576TRLO0 |
26/08/2025 | 13:30:08.342 | 44 | 223.20 | BATE | 00041597475TRLO0 |
26/08/2025 | 13:29:42.412 | 480 | 223.20 | BATE | 00041597466TRLO0 |
26/08/2025 | 13:28:40.113 | 605 | 223.40 | BATE | 00041597446TRLO0 |
26/08/2025 | 13:28:40.113 | 22 | 223.60 | BATE | 00041597447TRLO0 |
26/08/2025 | 13:28:40.100 | 256 | 223.20 | XLON | 00041597445TRLO0 |
26/08/2025 | 13:28:40.100 | 788 | 223.20 | XLON | 00041597444TRLO0 |
26/08/2025 | 13:28:40.100 | 1488 | 223.40 | XLON | 00041597442TRLO0 |
26/08/2025 | 13:28:40.100 | 1602 | 223.40 | BATE | 00041597439TRLO0 |
26/08/2025 | 13:28:40.100 | 1113 | 223.20 | BATE | 00041597441TRLO0 |
26/08/2025 | 13:28:40.100 | 882 | 223.40 | CHIX | 00041597440TRLO0 |
26/08/2025 | 13:28:40.100 | 616 | 223.20 | CHIX | 00041597443TRLO0 |
26/08/2025 | 13:22:52.014 | 366 | 223.40 | XLON | 00041597304TRLO0 |
26/08/2025 | 13:22:52.014 | 370 | 223.40 | XLON | 00041597303TRLO0 |
26/08/2025 | 13:22:52.014 | 38 | 223.40 | XLON | 00041597302TRLO0 |
26/08/2025 | 13:11:16.008 | 563 | 223.20 | BATE | 00041596855TRLO0 |
26/08/2025 | 13:02:06.328 | 2 | 222.40 | BATE | 00041596514TRLO0 |
26/08/2025 | 13:02:04.825 | 13 | 222.40 | BATE | 00041596499TRLO0 |
26/08/2025 | 13:02:03.033 | 200 | 222.40 | BATE | 00041596496TRLO0 |
26/08/2025 | 13:02:02.927 | 804 | 222.40 | XLON | 00041596495TRLO0 |
26/08/2025 | 12:56:40.114 | 844 | 222.40 | XLON | 00041596374TRLO0 |
26/08/2025 | 12:56:40.114 | 1245 | 222.40 | BATE | 00041596373TRLO0 |
26/08/2025 | 12:56:40.113 | 314 | 222.40 | BATE | 00041596372TRLO0 |
26/08/2025 | 12:55:07.535 | 203 | 222.80 | BATE | 00041596345TRLO0 |
26/08/2025 | 12:55:07.535 | 2226 | 222.80 | BATE | 00041596346TRLO0 |
26/08/2025 | 12:55:07.522 | 546 | 222.60 | XLON | 00041596344TRLO0 |
26/08/2025 | 12:55:07.522 | 131 | 222.60 | XLON | 00041596343TRLO0 |
26/08/2025 | 12:55:07.522 | 973 | 222.60 | BATE | 00041596342TRLO0 |
26/08/2025 | 12:55:06.275 | 65 | 222.60 | XLON | 00041596341TRLO0 |
26/08/2025 | 12:55:05.518 | 206 | 222.80 | XLON | 00041596340TRLO0 |
26/08/2025 | 12:55:05.518 | 865 | 222.80 | XLON | 00041596339TRLO0 |
26/08/2025 | 12:55:05.518 | 962 | 222.80 | BATE | 00041596337TRLO0 |
26/08/2025 | 12:55:05.518 | 650 | 222.80 | CHIX | 00041596338TRLO0 |
26/08/2025 | 12:55:05.517 | 137 | 223.00 | XLON | 00041596336TRLO0 |
26/08/2025 | 12:55:05.517 | 808 | 223.00 | XLON | 00041596335TRLO0 |
26/08/2025 | 12:55:05.344 | 681 | 223.00 | XLON | 00041596334TRLO0 |
26/08/2025 | 12:55:05.305 | 1060 | 222.80 | XLON | 00041596333TRLO0 |
26/08/2025 | 12:55:05.305 | 1412 | 222.80 | BATE | 00041596330TRLO0 |
26/08/2025 | 12:55:05.305 | 51 | 222.80 | CHIX | 00041596329TRLO0 |
26/08/2025 | 12:55:05.305 | 908 | 222.80 | CHIX | 00041596331TRLO0 |
26/08/2025 | 12:55:05.305 | 612 | 222.80 | TRQX | 00041596332TRLO0 |
26/08/2025 | 12:50:05.308 | 50 | 222.80 | XLON | 00041596240TRLO0 |
26/08/2025 | 12:46:45.305 | 60 | 222.80 | BATE | 00041596166TRLO0 |
26/08/2025 | 12:35:08.082 | 20 | 222.80 | XLON | 00041595763TRLO0 |
26/08/2025 | 12:35:08.082 | 33 | 222.80 | XLON | 00041595762TRLO0 |
26/08/2025 | 12:35:08.082 | 8 | 222.80 | XLON | 00041595761TRLO0 |
26/08/2025 | 12:35:08.082 | 64 | 222.80 | XLON | 00041595760TRLO0 |
26/08/2025 | 12:25:01.924 | 868 | 223.00 | XLON | 00041595453TRLO0 |
26/08/2025 | 12:23:13.291 | 1429 | 223.00 | XLON | 00041595390TRLO0 |
26/08/2025 | 12:23:13.291 | 390 | 223.00 | XLON | 00041595389TRLO0 |
26/08/2025 | 12:23:13.291 | 1825 | 223.00 | BATE | 00041595388TRLO0 |
26/08/2025 | 12:22:04.690 | 145 | 223.20 | XLON | 00041595374TRLO0 |
26/08/2025 | 12:22:04.689 | 438 | 223.20 | XLON | 00041595373TRLO0 |
26/08/2025 | 12:22:04.437 | 64 | 223.00 | XLON | 00041595372TRLO0 |
26/08/2025 | 12:22:04.437 | 30 | 223.00 | BATE | 00041595371TRLO0 |
26/08/2025 | 12:20:12.493 | 93 | 223.20 | CHIX | 00041595343TRLO0 |
26/08/2025 | 12:20:11.572 | 411 | 223.20 | CHIX | 00041595342TRLO0 |
26/08/2025 | 12:20:10.021 | 67 | 223.20 | XLON | 00041595340TRLO0 |
26/08/2025 | 12:20:10.021 | 337 | 223.20 | XLON | 00041595339TRLO0 |
26/08/2025 | 12:19:04.009 | 608 | 223.20 | BATE | 00041595326TRLO0 |
26/08/2025 | 12:19:04.009 | 168 | 223.20 | BATE | 00041595327TRLO0 |
26/08/2025 | 12:15:12.010 | 158 | 223.20 | BATE | 00041595182TRLO0 |
26/08/2025 | 12:15:12.010 | 500 | 223.20 | BATE | 00041595183TRLO0 |
26/08/2025 | 12:11:20.010 | 636 | 223.20 | XLON | 00041595099TRLO0 |
26/08/2025 | 12:11:20.010 | 103 | 223.20 | XLON | 00041595098TRLO0 |
26/08/2025 | 12:11:20.010 | 30 | 223.20 | XLON | 00041595097TRLO0 |
26/08/2025 | 12:07:01.449 | 21 | 223.00 | XLON | 00041594946TRLO0 |
26/08/2025 | 12:07:01.449 | 29 | 223.00 | XLON | 00041594945TRLO0 |
26/08/2025 | 12:07:01.449 | 368 | 223.00 | XLON | 00041594944TRLO0 |
26/08/2025 | 12:07:01.449 | 715 | 223.00 | CHIX | 00041594943TRLO0 |
26/08/2025 | 12:06:58.517 | 75 | 223.20 | BATE | 00041594938TRLO0 |
26/08/2025 | 12:06:58.517 | 189 | 223.20 | BATE | 00041594939TRLO0 |
26/08/2025 | 12:06:58.517 | 1570 | 223.20 | BATE | 00041594940TRLO0 |
26/08/2025 | 12:06:58.504 | 1026 | 223.00 | XLON | 00041594937TRLO0 |
26/08/2025 | 12:06:58.504 | 919 | 223.00 | BATE | 00041594933TRLO0 |
26/08/2025 | 12:06:58.504 | 316 | 223.00 | BATE | 00041594934TRLO0 |
26/08/2025 | 12:06:58.504 | 666 | 223.00 | CHIX | 00041594932TRLO0 |
26/08/2025 | 12:06:58.504 | 164 | 223.00 | CHIX | 00041594936TRLO0 |
26/08/2025 | 12:06:58.504 | 624 | 223.00 | TRQX | 00041594935TRLO0 |
26/08/2025 | 11:57:48.021 | 305 | 223.40 | XLON | 00041594655TRLO0 |
26/08/2025 | 11:57:48.021 | 609 | 223.40 | XLON | 00041594654TRLO0 |
26/08/2025 | 11:55:52.012 | 49 | 223.20 | BATE | 00041594623TRLO0 |
26/08/2025 | 11:55:52.004 | 284 | 223.20 | BATE | 00041594621TRLO0 |
26/08/2025 | 11:55:52.004 | 413 | 223.20 | BATE | 00041594622TRLO0 |
26/08/2025 | 11:52:58.007 | 521 | 223.20 | XLON | 00041594569TRLO0 |
26/08/2025 | 11:52:33.562 | 1483 | 223.20 | BATE | 00041594546TRLO0 |
26/08/2025 | 11:52:33.229 | 1492 | 223.20 | BATE | 00041594545TRLO0 |
26/08/2025 | 11:52:33.225 | 18 | 223.20 | BATE | 00041594544TRLO0 |
26/08/2025 | 11:52:33.097 | 315 | 223.20 | BATE | 00041594542TRLO0 |
26/08/2025 | 11:52:33.097 | 1134 | 223.20 | BATE | 00041594543TRLO0 |
26/08/2025 | 11:49:06.007 | 655 | 223.20 | XLON | 00041594414TRLO0 |
26/08/2025 | 11:36:26.519 | 1144 | 222.80 | XLON | 00041594062TRLO0 |
26/08/2025 | 11:36:26.519 | 1002 | 222.80 | BATE | 00041594060TRLO0 |
26/08/2025 | 11:36:26.519 | 560 | 222.80 | CHIX | 00041594061TRLO0 |
26/08/2025 | 11:35:04.751 | 13 | 222.80 | BATE | 00041593948TRLO0 |
26/08/2025 | 11:23:18.173 | 1686 | 222.60 | BATE | 00041593705TRLO0 |
26/08/2025 | 11:23:18.166 | 1087 | 222.40 | XLON | 00041593704TRLO0 |
26/08/2025 | 11:23:18.166 | 143 | 222.40 | BATE | 00041593703TRLO0 |
26/08/2025 | 11:23:12.149 | 1499 | 222.60 | XLON | 00041593702TRLO0 |
26/08/2025 | 11:23:12.149 | 342 | 222.60 | TRQX | 00041593700TRLO0 |
26/08/2025 | 11:23:12.149 | 303 | 222.60 | TRQX | 00041593701TRLO0 |
26/08/2025 | 11:23:12.148 | 835 | 222.60 | BATE | 00041593699TRLO0 |
26/08/2025 | 11:23:12.148 | 883 | 222.60 | CHIX | 00041593698TRLO0 |
26/08/2025 | 11:20:06.008 | 58 | 222.80 | XLON | 00041593613TRLO0 |
26/08/2025 | 11:20:06.007 | 164 | 222.80 | XLON | 00041593612TRLO0 |
26/08/2025 | 11:20:06.007 | 406 | 222.80 | XLON | 00041593611TRLO0 |
26/08/2025 | 11:15:16.018 | 243 | 222.80 | XLON | 00041593495TRLO0 |
26/08/2025 | 11:15:16.018 | 406 | 222.80 | XLON | 00041593494TRLO0 |
26/08/2025 | 11:08:17.395 | 225 | 222.60 | BATE | 00041593338TRLO0 |
26/08/2025 | 11:06:25.302 | 671 | 222.60 | BATE | 00041593304TRLO0 |
26/08/2025 | 11:02:48.894 | 565 | 222.60 | BATE | 00041593165TRLO0 |
| 26/08/2025 | 11:02:48.894 | 1567 | 222.60 | BATE | 00041593166TRLO0 |
26/08/2025 | 11:02:48.885 | 1452 | 222.60 | XLON | 00041593164TRLO0 |
26/08/2025 | 11:02:48.884 | 910 | 222.60 | BATE | 00041593163TRLO0 |
26/08/2025 | 11:02:48.884 | 883 | 222.60 | CHIX | 00041593162TRLO0 |
26/08/2025 | 11:02:42.007 | 530 | 222.80 | XLON | 00041593159TRLO0 |
26/08/2025 | 10:58:50.061 | 235 | 222.80 | XLON | 00041593009TRLO0 |
26/08/2025 | 10:58:50.061 | 430 | 222.80 | XLON | 00041593008TRLO0 |
26/08/2025 | 10:53:10.241 | 480 | 222.60 | BATE | 00041592869TRLO0 |
26/08/2025 | 10:47:12.826 | 16 | 222.60 | XLON | 00041592710TRLO0 |
26/08/2025 | 10:47:12.826 | 24 | 222.60 | XLON | 00041592709TRLO0 |
26/08/2025 | 10:47:12.826 | 288 | 222.60 | XLON | 00041592708TRLO0 |
26/08/2025 | 10:47:12.825 | 426 | 222.60 | CHIX | 00041592707TRLO0 |
26/08/2025 | 10:39:30.011 | 799 | 222.80 | TRQX | 00041592455TRLO0 |
26/08/2025 | 10:39:30.010 | 500 | 223.00 | XLON | 00041592454TRLO0 |
26/08/2025 | 10:37:34.007 | 563 | 223.00 | BATE | 00041592376TRLO0 |
26/08/2025 | 10:36:40.328 | 640 | 223.00 | XLON | 00041592347TRLO0 |
26/08/2025 | 10:36:40.272 | 51 | 223.20 | BATE | 00041592344TRLO0 |
26/08/2025 | 10:36:40.272 | 191 | 223.20 | BATE | 00041592345TRLO0 |
26/08/2025 | 10:36:40.272 | 1292 | 223.20 | BATE | 00041592346TRLO0 |
26/08/2025 | 10:36:40.265 | 1417 | 223.00 | BATE | 00041592342TRLO0 |
26/08/2025 | 10:36:40.264 | 859 | 223.00 | XLON | 00041592343TRLO0 |
26/08/2025 | 10:36:34.168 | 758 | 223.20 | XLON | 00041592338TRLO0 |
26/08/2025 | 10:36:34.168 | 507 | 223.20 | CHIX | 00041592337TRLO0 |
26/08/2025 | 10:28:46.801 | 1265 | 223.00 | BATE | 00041592042TRLO0 |
26/08/2025 | 10:28:46.800 | 608 | 223.00 | BATE | 00041592040TRLO0 |
26/08/2025 | 10:28:46.800 | 618 | 223.00 | BATE | 00041592041TRLO0 |
26/08/2025 | 10:28:46.791 | 813 | 222.80 | XLON | 00041592039TRLO0 |
26/08/2025 | 10:28:46.791 | 742 | 222.80 | BATE | 00041592038TRLO0 |
26/08/2025 | 10:26:17.374 | 1297 | 223.00 | XLON | 00041591863TRLO0 |
26/08/2025 | 10:26:17.374 | 743 | 223.00 | BATE | 00041591861TRLO0 |
26/08/2025 | 10:26:17.374 | 888 | 223.00 | CHIX | 00041591862TRLO0 |
26/08/2025 | 10:23:45.229 | 116 | 223.00 | XLON | 00041591788TRLO0 |
26/08/2025 | 10:23:45.229 | 347 | 223.00 | XLON | 00041591787TRLO0 |
26/08/2025 | 10:23:45.229 | 171 | 223.00 | XLON | 00041591786TRLO0 |
26/08/2025 | 10:23:45.218 | 973 | 222.80 | XLON | 00041591785TRLO0 |
26/08/2025 | 10:23:45.217 | 731 | 222.80 | BATE | 00041591783TRLO0 |
26/08/2025 | 10:23:45.217 | 985 | 222.80 | CHIX | 00041591784TRLO0 |
26/08/2025 | 10:18:14.005 | 5 | 223.00 | XLON | 00041591641TRLO0 |
26/08/2025 | 10:14:56.345 | 203 | 223.00 | XLON | 00041591521TRLO0 |
26/08/2025 | 10:14:56.345 | 377 | 223.00 | XLON | 00041591520TRLO0 |
26/08/2025 | 10:00:33.204 | 1044 | 222.20 | BATE | 00041591176TRLO0 |
26/08/2025 | 10:00:21.819 | 147 | 222.20 | BATE | 00041591171TRLO0 |
26/08/2025 | 10:00:17.933 | 491 | 222.20 | XLON | 00041591169TRLO0 |
26/08/2025 | 10:00:00.053 | 704 | 222.40 | XLON | 00041591154TRLO0 |
26/08/2025 | 10:00:00.053 | 764 | 222.40 | BATE | 00041591153TRLO0 |
26/08/2025 | 09:53:55.015 | 532 | 222.40 | BATE | 00041590998TRLO0 |
26/08/2025 | 09:53:55.015 | 57 | 222.40 | BATE | 00041590999TRLO0 |
26/08/2025 | 09:53:55.014 | 624 | 222.40 | XLON | 00041591000TRLO0 |
26/08/2025 | 09:50:59.760 | 705 | 222.80 | XLON | 00041590857TRLO0 |
26/08/2025 | 09:50:59.759 | 819 | 222.80 | BATE | 00041590856TRLO0 |
26/08/2025 | 09:50:59.757 | 1166 | 223.00 | BATE | 00041590854TRLO0 |
26/08/2025 | 09:50:59.757 | 556 | 223.00 | CHIX | 00041590853TRLO0 |
26/08/2025 | 09:50:59.756 | 1003 | 223.00 | XLON | 00041590855TRLO0 |
26/08/2025 | 09:42:00.214 | 31 | 223.20 | BATE | 00041590563TRLO0 |
26/08/2025 | 09:42:00.214 | 476 | 223.20 | BATE | 00041590564TRLO0 |
26/08/2025 | 09:41:51.283 | 725 | 223.40 | XLON | 00041590553TRLO0 |
26/08/2025 | 09:41:51.283 | 685 | 223.40 | BATE | 00041590552TRLO0 |
26/08/2025 | 09:41:51.239 | 1386 | 223.40 | XLON | 00041590550TRLO0 |
26/08/2025 | 09:41:51.239 | 737 | 223.40 | TRQX | 00041590551TRLO0 |
26/08/2025 | 09:41:51.238 | 1361 | 223.40 | BATE | 00041590549TRLO0 |
26/08/2025 | 09:41:51.238 | 821 | 223.40 | CHIX | 00041590547TRLO0 |
26/08/2025 | 09:41:51.238 | 197 | 223.40 | CHIX | 00041590548TRLO0 |
26/08/2025 | 09:39:46.343 | 104 | 223.60 | BATE | 00041590504TRLO0 |
26/08/2025 | 09:39:46.343 | 93 | 223.60 | BATE | 00041590505TRLO0 |
26/08/2025 | 09:39:46.343 | 432 | 223.60 | BATE | 00041590506TRLO0 |
26/08/2025 | 09:38:37.146 | 200 | 223.40 | BATE | 00041590482TRLO0 |
26/08/2025 | 09:38:36.010 | 543 | 223.60 | XLON | 00041590480TRLO0 |
26/08/2025 | 09:28:57.694 | 567 | 223.40 | BATE | 00041590179TRLO0 |
26/08/2025 | 09:27:25.852 | 720 | 223.40 | XLON | 00041590120TRLO0 |
26/08/2025 | 09:27:25.852 | 1114 | 223.40 | BATE | 00041590119TRLO0 |
26/08/2025 | 09:20:41.738 | 512 | 223.40 | XLON | 00041589958TRLO0 |
26/08/2025 | 09:20:41.737 | 370 | 223.40 | XLON | 00041589957TRLO0 |
26/08/2025 | 09:19:38.505 | 652 | 223.40 | BATE | 00041589919TRLO0 |
26/08/2025 | 09:19:24.268 | 77 | 223.40 | BATE | 00041589909TRLO0 |
26/08/2025 | 09:19:24.268 | 556 | 223.40 | BATE | 00041589911TRLO0 |
26/08/2025 | 09:19:24.267 | 1007 | 223.40 | XLON | 00041589910TRLO0 |
26/08/2025 | 09:19:24.267 | 550 | 223.40 | CHIX | 00041589908TRLO0 |
26/08/2025 | 09:18:56.024 | 827 | 223.40 | BATE | 00041589898TRLO0 |
26/08/2025 | 09:10:42.219 | 91 | 223.60 | XLON | 00041589692TRLO0 |
26/08/2025 | 09:10:42.215 | 480 | 223.60 | XLON | 00041589691TRLO0 |
26/08/2025 | 09:10:41.055 | 160 | 223.80 | XLON | 00041589688TRLO0 |
26/08/2025 | 09:10:41.055 | 635 | 223.80 | XLON | 00041589686TRLO0 |
26/08/2025 | 09:10:41.055 | 937 | 223.80 | BATE | 00041589687TRLO0 |
26/08/2025 | 09:10:12.991 | 38 | 224.00 | XLON | 00041589633TRLO0 |
26/08/2025 | 09:10:12.991 | 334 | 224.00 | BATE | 00041589631TRLO0 |
26/08/2025 | 09:10:12.991 | 31 | 224.00 | BATE | 00041589632TRLO0 |
26/08/2025 | 09:10:12.991 | 761 | 224.00 | CHIX | 00041589630TRLO0 |
26/08/2025 | 09:09:37.450 | 249 | 224.00 | XLON | 00041589613TRLO0 |
26/08/2025 | 09:09:37.450 | 19 | 224.00 | XLON | 00041589612TRLO0 |
26/08/2025 | 09:09:37.450 | 443 | 224.00 | XLON | 00041589611TRLO0 |
26/08/2025 | 09:09:37.450 | 33 | 224.00 | XLON | 00041589610TRLO0 |
26/08/2025 | 09:09:37.449 | 787 | 224.00 | BATE | 00041589609TRLO0 |
26/08/2025 | 09:02:04.398 | 63 | 224.00 | BATE | 00041589396TRLO0 |
26/08/2025 | 09:02:04.398 | 704 | 224.00 | BATE | 00041589397TRLO0 |
26/08/2025 | 09:02:04.301 | 743 | 224.00 | XLON | 00041589395TRLO0 |
26/08/2025 | 09:02:04.287 | 1101 | 224.00 | XLON | 00041589394TRLO0 |
26/08/2025 | 09:02:04.287 | 5 | 224.00 | XLON | 00041589393TRLO0 |
26/08/2025 | 09:02:04.287 | 1006 | 224.00 | BATE | 00041589392TRLO0 |
26/08/2025 | 09:00:35.504 | 664 | 224.00 | BATE | 00041589342TRLO0 |
26/08/2025 | 09:00:21.915 | 21 | 224.20 | XLON | 00041589321TRLO0 |
26/08/2025 | 09:00:21.915 | 745 | 224.20 | XLON | 00041589320TRLO0 |
26/08/2025 | 09:00:21.915 | 998 | 224.20 | BATE | 00041589319TRLO0 |
26/08/2025 | 08:58:01.041 | 7 | 224.40 | BATE | 00041589200TRLO0 |
26/08/2025 | 08:58:01.041 | 267 | 224.40 | BATE | 00041589201TRLO0 |
26/08/2025 | 08:58:01.039 | 219 | 224.40 | BATE | 00041589199TRLO0 |
26/08/2025 | 08:58:00.168 | 726 | 224.40 | XLON | 00041589197TRLO0 |
26/08/2025 | 08:58:00.168 | 889 | 224.40 | BATE | 00041589194TRLO0 |
26/08/2025 | 08:58:00.168 | 623 | 224.40 | CHIX | 00041589195TRLO0 |
26/08/2025 | 08:58:00.168 | 285 | 224.40 | TRQX | 00041589196TRLO0 |
26/08/2025 | 08:58:00.168 | 705 | 224.40 | TRQX | 00041589198TRLO0 |
26/08/2025 | 08:46:07.011 | 766 | 224.40 | XLON | 00041588836TRLO0 |
26/08/2025 | 08:46:07.011 | 788 | 224.40 | BATE | 00041588835TRLO0 |
26/08/2025 | 08:46:07.011 | 1068 | 224.40 | CHIX | 00041588834TRLO0 |
26/08/2025 | 08:46:07.011 | 87 | 224.40 | CHIX | 00041588837TRLO0 |
26/08/2025 | 08:43:16.561 | 900 | 224.40 | BATE | 00041588748TRLO0 |
26/08/2025 | 08:43:16.561 | 888 | 224.40 | CHIX | 00041588747TRLO0 |
26/08/2025 | 08:43:00.625 | 1093 | 224.60 | BATE | 00041588740TRLO0 |
26/08/2025 | 08:43:00.546 | 128 | 224.60 | BATE | 00041588738TRLO0 |
26/08/2025 | 08:43:00.546 | 1467 | 224.60 | BATE | 00041588739TRLO0 |
26/08/2025 | 08:43:00.511 | 1328 | 224.60 | BATE | 00041588737TRLO0 |
26/08/2025 | 08:43:00.510 | 76 | 224.60 | BATE | 00041588736TRLO0 |
26/08/2025 | 08:43:00.488 | 167 | 224.60 | BATE | 00041588734TRLO0 |
26/08/2025 | 08:43:00.488 | 1570 | 224.60 | BATE | 00041588735TRLO0 |
26/08/2025 | 08:43:00.450 | 827 | 224.60 | BATE | 00041588733TRLO0 |
26/08/2025 | 08:42:58.358 | 457 | 224.60 | XLON | 00041588730TRLO0 |
26/08/2025 | 08:42:58.358 | 350 | 224.60 | XLON | 00041588729TRLO0 |
26/08/2025 | 08:42:58.358 | 656 | 224.60 | XLON | 00041588728TRLO0 |
26/08/2025 | 08:42:58.358 | 343 | 224.60 | XLON | 00041588727TRLO0 |
26/08/2025 | 08:42:58.358 | 148 | 224.60 | XLON | 00041588726TRLO0 |
26/08/2025 | 08:42:45.997 | 3649 | 224.40 | XLON | 00041588723TRLO0 |
26/08/2025 | 08:22:24.991 | 353 | 223.40 | TRQX | 00041587934TRLO0 |
26/08/2025 | 08:16:28.846 | 867 | 223.60 | XLON | 00041587711TRLO0 |
26/08/2025 | 08:16:28.846 | 1115 | 223.60 | BATE | 00041587710TRLO0 |
26/08/2025 | 08:16:28.846 | 856 | 223.60 | CHIX | 00041587709TRLO0 |
26/08/2025 | 08:14:03.338 | 651 | 224.00 | XLON | 00041587623TRLO0 |
26/08/2025 | 08:14:03.338 | 832 | 224.00 | BATE | 00041587622TRLO0 |
26/08/2025 | 08:11:39.594 | 422 | 223.60 | BATE | 00041587483TRLO0 |
26/08/2025 | 08:11:39.520 | 538 | 223.60 | XLON | 00041587482TRLO0 |
26/08/2025 | 08:11:39.515 | 770 | 223.80 | XLON | 00041587481TRLO0 |
26/08/2025 | 08:11:39.515 | 791 | 223.80 | BATE | 00041587480TRLO0 |
26/08/2025 | 08:08:51.485 | 159 | 224.40 | BATE | 00041587275TRLO0 |
26/08/2025 | 08:08:51.483 | 243 | 224.40 | XLON | 00041587274TRLO0 |
26/08/2025 | 08:08:51.479 | 466 | 224.40 | XLON | 00041587273TRLO0 |
26/08/2025 | 08:08:49.439 | 655 | 224.60 | XLON | 00041587269TRLO0 |
26/08/2025 | 08:08:49.439 | 770 | 224.60 | BATE | 00041587268TRLO0 |
26/08/2025 | 08:08:48.082 | 19 | 224.80 | BATE | 00041587264TRLO0 |
26/08/2025 | 08:08:48.082 | 2770 | 224.80 | BATE | 00041587265TRLO0 |
26/08/2025 | 08:08:48.077 | 569 | 224.80 | XLON | 00041587263TRLO0 |
26/08/2025 | 08:08:48.067 | 655 | 224.80 | XLON | 00041587262TRLO0 |
26/08/2025 | 08:08:48.067 | 715 | 224.80 | BATE | 00041587261TRLO0 |
26/08/2025 | 08:08:48.067 | 1018 | 224.80 | CHIX | 00041587259TRLO0 |
26/08/2025 | 08:02:26.212 | 703 | 224.60 | XLON | 00041586807TRLO0 |
26/08/2025 | 08:02:26.212 | 1002 | 224.80 | XLON | 00041586806TRLO0 |
26/08/2025 | 08:02:26.212 | 851 | 224.80 | BATE | 00041586805TRLO0 |
26/08/2025 | 08:01:25.354 | 834 | 225.20 | XLON | 00041586735TRLO0 |
26/08/2025 | 08:01:25.354 | 857 | 225.40 | BATE | 00041586733TRLO0 |
26/08/2025 | 08:01:25.354 | 883 | 225.20 | BATE | 00041586734TRLO0 |
26/08/2025 | 08:01:25.354 | 957 | 225.40 | CHIX | 00041586732TRLO0 |
26/08/2025 | 08:01:25.354 | 912 | 225.40 | TRQX | 00041586736TRLO0 |
