Mears Grp PLC - Transaction in Own Shares
Announcement provided by
Mears Group plc · MER29/04/2026 07:00
29 April 2026
Mears Group PLC
Transaction in Own Shares
Mears Group PLC ('Mears' or the 'Group') announces that, in accordance with the terms of its share buyback programme announced on 1 April 2026 (the 'Buyback Programme'), the Group has purchased the following number of ordinary shares of 1 penny each (the 'Ordinary Shares') through Panmure Liberum Limited in the period from 22 April 2026 to 28 April 2026.
|
Date of Purchase |
Number of ordinary shares purchased |
Weighted average price per day (pence) |
Highest price per share (pence) |
Lowest price per share (pence) |
|
22 April 2026 |
51,138 |
384.81p |
388.00p |
381.00p |
|
23 April 2026 |
21,592 |
381.66p |
386.00p |
377.50p |
|
24 April 2026 |
21,888 |
378.69p |
380.50p |
377.00p |
|
27 April 2026 |
63,911 |
386.08p |
387.50p |
380.50p |
|
28 April 2026 |
41,318 |
388.33p |
390.00p |
386.50p |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 516,431 Ordinary Shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the
|
For further information, contact: |
|
|
|
|
|
Mears Group PLC |
Tel: +44(0)1452 634 600 |
|
Andrew Smith |
|
|
Lucas Critchley |
|
|
|
|
|
Deutsche Numis |
Tel: +44(0)207 260 1000 |
|
Julian Cater |
|
|
Kevin Cruickshank |
|
|
|
|
|
Panmure Liberum |
Tel: +44(0)20 3100 2000 |
|
Tom Scrivens |
|
|
Nick How |
|
Individual Transactions
|
Number of ordinary shares purchased |
Transaction price |
Time of transaction ( |
Transaction reference number |
Trading venue |
Transaction date |
|
151 |
385.0 |
16:20:57 |
00044577229TRLO0 |
BATE |
22/04/2026 |
|
10 |
386.0 |
16:16:37 |
00044576984TRLO0 |
CHIX |
22/04/2026 |
|
154 |
385.5 |
16:16:37 |
00044576983TRLO0 |
XLON |
22/04/2026 |
|
243 |
385.5 |
16:16:37 |
00044576982TRLO0 |
BATE |
22/04/2026 |
|
2 |
385.0 |
16:10:17 |
00044576615TRLO0 |
BATE |
22/04/2026 |
|
1 |
385.0 |
16:09:46 |
00044576604TRLO0 |
BATE |
22/04/2026 |
|
2 |
385.0 |
16:09:40 |
00044576599TRLO0 |
BATE |
22/04/2026 |
|
64 |
385.0 |
16:09:25 |
00044576594TRLO0 |
TRQX |
22/04/2026 |
|
348 |
385.5 |
16:08:50 |
00044576565TRLO0 |
XLON |
22/04/2026 |
|
240 |
385.5 |
16:08:50 |
00044576564TRLO0 |
BATE |
22/04/2026 |
|
255 |
385.0 |
15:55:03 |
00044575817TRLO0 |
BATE |
22/04/2026 |
|
203 |
385.0 |
15:54:20 |
00044575742TRLO0 |
BATE |
22/04/2026 |
|
24 |
385.0 |
15:53:42 |
00044575708TRLO0 |
XLON |
22/04/2026 |
|
12 |
385.0 |
15:53:42 |
00044575707TRLO0 |
XLON |
22/04/2026 |
|
77 |
385.0 |
15:53:36 |
00044575699TRLO0 |
XLON |
22/04/2026 |
|
276 |
385.0 |
15:53:36 |
00044575700TRLO0 |
BATE |
22/04/2026 |
|
37 |
385.0 |
15:53:03 |
00044575640TRLO0 |
BATE |
22/04/2026 |
|
375 |
385.0 |
15:53:02 |
00044575638TRLO0 |
CHIX |
22/04/2026 |
|
153 |
385.5 |
15:52:34 |
00044575578TRLO0 |
BATE |
22/04/2026 |
|
345 |
385.5 |
15:52:34 |
00044575580TRLO0 |
CHIX |
22/04/2026 |
|
110 |
385.5 |
15:52:34 |
00044575581TRLO0 |
CHIX |
22/04/2026 |
|
100 |
385.5 |
15:52:34 |
00044575579TRLO0 |
TRQX |
22/04/2026 |
|
224 |
386.0 |
15:52:34 |
00044575576TRLO0 |
XLON |
22/04/2026 |
|
219 |
386.0 |
15:52:34 |
00044575577TRLO0 |
BATE |
22/04/2026 |
|
560 |
386.0 |
15:52:34 |
00044575574TRLO0 |
CHIX |
22/04/2026 |
|
158 |
386.0 |
15:52:34 |
00044575575TRLO0 |
TRQX |
22/04/2026 |
|
1 |
386.0 |
15:46:36 |
00044575225TRLO0 |
CHIX |
22/04/2026 |
|
256 |
386.0 |
15:21:37 |
00044574150TRLO0 |
BATE |
22/04/2026 |
|
3 |
386.0 |
15:10:52 |
00044573566TRLO0 |
BATE |
22/04/2026 |
|
2 |
386.0 |
14:58:40 |
00044572950TRLO0 |
BATE |
22/04/2026 |
|
6 |
386.0 |
14:58:40 |
00044572949TRLO0 |
BATE |
22/04/2026 |
|
289 |
386.5 |
14:58:29 |
00044572921TRLO0 |
BATE |
22/04/2026 |
|
155 |
387.0 |
14:58:17 |
00044572913TRLO0 |
XLON |
22/04/2026 |
|
172 |
387.0 |
14:58:17 |
00044572912TRLO0 |
XLON |
22/04/2026 |
|
300 |
387.0 |
14:58:17 |
00044572911TRLO0 |
XLON |
22/04/2026 |
|
467 |
387.0 |
14:58:17 |
00044572909TRLO0 |
BATE |
22/04/2026 |
|
156 |
387.0 |
14:58:17 |
00044572910TRLO0 |
TRQX |
22/04/2026 |
|
303 |
387.5 |
14:57:08 |
00044572845TRLO0 |
XLON |
22/04/2026 |
|
55 |
387.5 |
14:57:08 |
00044572844TRLO0 |
XLON |
22/04/2026 |
|
19 |
387.0 |
14:54:24 |
00044572677TRLO0 |
BATE |
22/04/2026 |
|
2 |
387.0 |
14:54:24 |
00044572678TRLO0 |
BATE |
22/04/2026 |
|
262 |
387.5 |
14:51:50 |
00044572534TRLO0 |
XLON |
22/04/2026 |
|
430 |
387.5 |
14:51:50 |
00044572533TRLO0 |
BATE |
22/04/2026 |
|
29 |
387.5 |
14:48:56 |
00044572408TRLO0 |
BATE |
22/04/2026 |
|
375 |
387.5 |
14:46:07 |
00044572250TRLO0 |
CHIX |
22/04/2026 |
|
1 |
387.5 |
14:33:00 |
00044571725TRLO0 |
BATE |
22/04/2026 |
|
32 |
387.5 |
14:32:25 |
00044571699TRLO0 |
BATE |
22/04/2026 |
|
15 |
387.5 |
14:32:00 |
00044571649TRLO0 |
XLON |
22/04/2026 |
|
228 |
388.0 |
14:30:56 |
00044571595TRLO0 |
XLON |
22/04/2026 |
|
268 |
386.5 |
14:16:19 |
00044570919TRLO0 |
XLON |
22/04/2026 |
|
82 |
386.5 |
14:16:19 |
00044570918TRLO0 |
TRQX |
22/04/2026 |
|
235 |
386.5 |
14:10:04 |
00044570735TRLO0 |
XLON |
22/04/2026 |
|
233 |
386.5 |
14:10:04 |
00044570734TRLO0 |
BATE |
22/04/2026 |
|
415 |
386.5 |
14:10:04 |
00044570733TRLO0 |
CHIX |
22/04/2026 |
|
214 |
386.0 |
13:59:05 |
00044570401TRLO0 |
XLON |
22/04/2026 |
|
103 |
386.0 |
13:58:56 |
00044570390TRLO0 |
CHIX |
22/04/2026 |
|
35 |
386.0 |
13:55:11 |
00044570247TRLO0 |
CHIX |
22/04/2026 |
|
232 |
386.0 |
13:42:40 |
00044569884TRLO0 |
BATE |
22/04/2026 |
|
91 |
386.0 |
13:42:40 |
00044569883TRLO0 |
TRQX |
22/04/2026 |
|
31 |
386.0 |
13:30:40 |
00044569507TRLO0 |
XLON |
22/04/2026 |
|
16 |
386.0 |
13:30:40 |
00044569506TRLO0 |
XLON |
22/04/2026 |
|
34 |
386.0 |
13:30:03 |
00044569495TRLO0 |
XLON |
22/04/2026 |
|
288 |
386.5 |
13:30:02 |
00044569492TRLO0 |
XLON |
22/04/2026 |
|
170 |
386.5 |
13:30:02 |
00044569491TRLO0 |
BATE |
22/04/2026 |
|
145 |
386.5 |
13:30:02 |
00044569493TRLO0 |
BATE |
22/04/2026 |
|
45 |
386.5 |
13:28:56 |
00044569417TRLO0 |
BATE |
22/04/2026 |
|
154 |
387.0 |
13:28:22 |
00044569404TRLO0 |
BATE |
22/04/2026 |
|
86 |
387.0 |
13:28:12 |
00044569402TRLO0 |
XLON |
22/04/2026 |
|
216 |
387.0 |
13:28:12 |
00044569401TRLO0 |
XLON |
22/04/2026 |
|
301 |
387.0 |
13:28:12 |
00044569400TRLO0 |
XLON |
22/04/2026 |
|
339 |
387.0 |
13:28:12 |
00044569399TRLO0 |
BATE |
22/04/2026 |
|
200 |
387.0 |
13:12:47 |
00044569076TRLO0 |
XLON |
22/04/2026 |
|
126 |
387.0 |
13:12:47 |
00044569077TRLO0 |
TRQX |
22/04/2026 |
|
255 |
387.5 |
13:12:47 |
00044569072TRLO0 |
XLON |
22/04/2026 |
|
357 |
387.5 |
13:12:47 |
00044569071TRLO0 |
BATE |
22/04/2026 |
|
248 |
387.0 |
13:12:47 |
00044569074TRLO0 |
BATE |
22/04/2026 |
|
523 |
387.5 |
13:12:47 |
00044569070TRLO0 |
CHIX |
22/04/2026 |
|
366 |
387.0 |
13:12:47 |
00044569073TRLO0 |
CHIX |
22/04/2026 |
|
134 |
387.5 |
13:12:47 |
00044569075TRLO0 |
TRQX |
22/04/2026 |
|
1 |
386.5 |
12:49:10 |
00044568444TRLO0 |
BATE |
22/04/2026 |
|
2 |
386.0 |
12:42:00 |
00044568108TRLO0 |
CHIX |
22/04/2026 |
|
38 |
384.5 |
12:28:56 |
00044567578TRLO0 |
BATE |
22/04/2026 |
|
1 |
384.5 |
12:22:30 |
00044567355TRLO0 |
CHIX |
22/04/2026 |
|
221 |
384.0 |
11:32:02 |
00044566253TRLO0 |
XLON |
22/04/2026 |
|
99 |
384.0 |
11:28:56 |
00044566214TRLO0 |
BATE |
22/04/2026 |
|
238 |
385.0 |
11:02:08 |
00044565642TRLO0 |
XLON |
22/04/2026 |
|
203 |
385.0 |
11:02:08 |
00044565641TRLO0 |
XLON |
22/04/2026 |
|
194 |
384.0 |
11:01:31 |
00044565628TRLO0 |
XLON |
22/04/2026 |
|
90 |
384.0 |
11:01:31 |
00044565629TRLO0 |
TRQX |
22/04/2026 |
|
316 |
384.0 |
11:00:33 |
00044565613TRLO0 |
BATE |
22/04/2026 |
|
127 |
384.0 |
10:58:56 |
00044565577TRLO0 |
BATE |
22/04/2026 |
|
204 |
384.0 |
10:58:51 |
00044565576TRLO0 |
BATE |
22/04/2026 |
|
408 |
384.0 |
10:58:51 |
00044565574TRLO0 |
CHIX |
22/04/2026 |
|
172 |
384.0 |
10:58:51 |
00044565575TRLO0 |
XLON |
22/04/2026 |
|
169 |
384.5 |
10:54:27 |
00044565435TRLO0 |
XLON |
22/04/2026 |
|
198 |
384.5 |
10:43:26 |
00044565192TRLO0 |
XLON |
22/04/2026 |
|
280 |
384.5 |
10:43:26 |
00044565193TRLO0 |
BATE |
22/04/2026 |
|
184 |
385.0 |
10:33:48 |
00044564875TRLO0 |
BATE |
22/04/2026 |
|
206 |
385.0 |
10:33:48 |
00044564874TRLO0 |
BATE |
22/04/2026 |
|
443 |
385.0 |
10:33:48 |
00044564873TRLO0 |
BATE |
22/04/2026 |
|
2 |
385.0 |
10:33:48 |
00044564872TRLO0 |
BATE |
22/04/2026 |
|
54 |
385.0 |
10:33:48 |
00044564870TRLO0 |
BATE |
22/04/2026 |
|
358 |
385.0 |
10:33:48 |
00044564871TRLO0 |
BATE |
22/04/2026 |
|
25000 |
384.5 |
10:31:11 |
00044564811TRLO0 |
XLON |
22/04/2026 |
|
196 |
384.5 |
10:30:31 |
00044564778TRLO0 |
XLON |
22/04/2026 |
|
194 |
383.5 |
10:23:02 |
00044564585TRLO0 |
BATE |
22/04/2026 |
|
223 |
383.5 |
10:21:40 |
00044564556TRLO0 |
XLON |
22/04/2026 |
|
223 |
384.0 |
10:21:40 |
00044564554TRLO0 |
XLON |
22/04/2026 |
|
194 |
383.5 |
10:21:40 |
00044564555TRLO0 |
BATE |
22/04/2026 |
|
241 |
384.5 |
10:19:36 |
00044564521TRLO0 |
XLON |
22/04/2026 |
|
150 |
384.5 |
10:19:36 |
00044564522TRLO0 |
XLON |
22/04/2026 |
|
67 |
383.5 |
10:18:34 |
00044564494TRLO0 |
XLON |
22/04/2026 |
|
2 |
384.0 |
10:18:24 |
00044564490TRLO0 |
BATE |
22/04/2026 |
|
2 |
384.0 |
10:18:24 |
00044564491TRLO0 |
BATE |
22/04/2026 |
|
286 |
384.0 |
10:18:24 |
00044564492TRLO0 |
BATE |
22/04/2026 |
|
158 |
383.5 |
10:18:05 |
00044564483TRLO0 |
TRQX |
22/04/2026 |
|
274 |
383.5 |
10:18:05 |
00044564485TRLO0 |
XLON |
22/04/2026 |
|
4 |
383.5 |
10:18:05 |
00044564482TRLO0 |
BATE |
22/04/2026 |
|
190 |
383.5 |
10:18:05 |
00044564484TRLO0 |
BATE |
22/04/2026 |
|
11 |
383.5 |
10:04:29 |
00044564148TRLO0 |
XLON |
22/04/2026 |
|
275 |
383.5 |
10:04:29 |
00044564149TRLO0 |
XLON |
22/04/2026 |
|
11 |
383.5 |
09:58:56 |
00044564034TRLO0 |
BATE |
22/04/2026 |
|
22 |
383.5 |
09:58:56 |
00044564035TRLO0 |
BATE |
22/04/2026 |
|
2 |
383.5 |
09:58:56 |
00044564036TRLO0 |
BATE |
22/04/2026 |
|
2 |
383.5 |
09:58:56 |
00044564032TRLO0 |
BATE |
22/04/2026 |
|
154 |
383.5 |
09:58:56 |
00044564033TRLO0 |
BATE |
22/04/2026 |
|
198 |
383.0 |
09:58:56 |
00044564030TRLO0 |
XLON |
22/04/2026 |
|
366 |
383.0 |
09:58:56 |
00044564029TRLO0 |
CHIX |
22/04/2026 |
|
198 |
383.0 |
09:58:56 |
00044564031TRLO0 |
BATE |
22/04/2026 |
|
50 |
383.0 |
09:58:56 |
00044564028TRLO0 |
CHIX |
22/04/2026 |
|
327 |
382.5 |
09:44:06 |
00044563618TRLO0 |
XLON |
22/04/2026 |
|
306 |
382.5 |
09:44:06 |
00044563617TRLO0 |
BATE |
22/04/2026 |
|
238 |
382.5 |
09:43:24 |
00044563589TRLO0 |
BATE |
22/04/2026 |
|
154 |
383.0 |
09:43:23 |
00044563588TRLO0 |
BATE |
22/04/2026 |
|
228 |
383.0 |
09:34:10 |
00044563292TRLO0 |
XLON |
22/04/2026 |
|
367 |
383.0 |
09:34:10 |
00044563293TRLO0 |
BATE |
22/04/2026 |
|
84 |
382.5 |
09:16:59 |
00044562467TRLO0 |
XLON |
22/04/2026 |
|
69 |
382.5 |
09:14:56 |
00044562415TRLO0 |
XLON |
22/04/2026 |
|
36 |
382.5 |
09:12:22 |
00044562362TRLO0 |
XLON |
22/04/2026 |
|
11 |
382.5 |
09:12:22 |
00044562363TRLO0 |
TRQX |
22/04/2026 |
|
259 |
382.5 |
09:12:22 |
00044562361TRLO0 |
BATE |
22/04/2026 |
|
35 |
382.5 |
09:12:21 |
00044562356TRLO0 |
BATE |
22/04/2026 |
|
352 |
383.0 |
09:12:20 |
00044562353TRLO0 |
XLON |
22/04/2026 |
|
227 |
383.0 |
09:12:20 |
00044562354TRLO0 |
BATE |
22/04/2026 |
|
473 |
383.0 |
09:12:20 |
00044562352TRLO0 |
CHIX |
22/04/2026 |
|
94 |
383.0 |
09:12:20 |
00044562355TRLO0 |
TRQX |
22/04/2026 |
|
121 |
382.0 |
08:45:40 |
00044561702TRLO0 |
BATE |
22/04/2026 |
|
143 |
382.5 |
08:38:49 |
00044561496TRLO0 |
TRQX |
22/04/2026 |
|
194 |
382.5 |
08:38:48 |
00044561495TRLO0 |
BATE |
22/04/2026 |
|
102 |
382.0 |
08:15:50 |
00044560845TRLO0 |
CHIX |
22/04/2026 |
|
194 |
381.0 |
08:15:50 |
00044560843TRLO0 |
XLON |
22/04/2026 |
|
138 |
382.0 |
08:15:50 |
00044560842TRLO0 |
CHIX |
22/04/2026 |
|
242 |
382.0 |
08:15:50 |
00044560844TRLO0 |
CHIX |
22/04/2026 |
|
276 |
378.0 |
16:20:00 |
00044597651TRLO0 |
CHIX |
23/04/2026 |
|
75 |
378.0 |
16:20:00 |
00044597650TRLO0 |
CHIX |
23/04/2026 |
|
244 |
377.5 |
16:20:00 |
00044597649TRLO0 |
BATE |
23/04/2026 |
|
161 |
378.0 |
16:19:59 |
00044597636TRLO0 |
XLON |
23/04/2026 |
|
341 |
378.0 |
16:19:59 |
00044597637TRLO0 |
BATE |
23/04/2026 |
|
1 |
378.0 |
16:17:20 |
00044597556TRLO0 |
BATE |
23/04/2026 |
|
1 |
378.0 |
16:15:38 |
00044597431TRLO0 |
BATE |
23/04/2026 |
|
148 |
378.5 |
16:15:17 |
00044597412TRLO0 |
BATE |
23/04/2026 |
|
46 |
379.0 |
16:15:12 |
00044597406TRLO0 |
TRQX |
23/04/2026 |
|
10 |
379.0 |
16:15:12 |
00044597407TRLO0 |
TRQX |
23/04/2026 |
|
9 |
379.0 |
16:15:12 |
00044597405TRLO0 |
TRQX |
23/04/2026 |
|
240 |
378.5 |
16:15:12 |
00044597404TRLO0 |
XLON |
23/04/2026 |
|
161 |
378.5 |
16:15:12 |
00044597402TRLO0 |
BATE |
23/04/2026 |
|
127 |
378.5 |
16:15:12 |
00044597403TRLO0 |
BATE |
23/04/2026 |
|
14 |
378.5 |
16:14:52 |
00044597383TRLO0 |
BATE |
23/04/2026 |
|
25 |
379.0 |
15:54:38 |
00044596678TRLO0 |
TRQX |
23/04/2026 |
|
283 |
379.0 |
15:54:38 |
00044596677TRLO0 |
XLON |
23/04/2026 |
|
362 |
379.0 |
15:54:38 |
00044596673TRLO0 |
BATE |
23/04/2026 |
|
138 |
379.0 |
15:54:38 |
00044596672TRLO0 |
CHIX |
23/04/2026 |
|
276 |
379.0 |
15:54:38 |
00044596674TRLO0 |
CHIX |
23/04/2026 |
|
19 |
379.0 |
15:54:38 |
00044596675TRLO0 |
TRQX |
23/04/2026 |
|
30 |
379.0 |
15:54:38 |
00044596676TRLO0 |
TRQX |
23/04/2026 |
|
99 |
379.0 |
15:50:36 |
00044596497TRLO0 |
CHIX |
23/04/2026 |
|
111 |
379.0 |
15:38:27 |
00044596146TRLO0 |
BATE |
23/04/2026 |
|
32 |
379.0 |
15:37:41 |
00044596131TRLO0 |
BATE |
23/04/2026 |
|
213 |
379.5 |
15:37:00 |
00044596099TRLO0 |
BATE |
23/04/2026 |
|
175 |
380.0 |
15:31:36 |
00044595986TRLO0 |
XLON |
23/04/2026 |
|
147 |
380.0 |
15:31:36 |
00044595984TRLO0 |
XLON |
23/04/2026 |
|
327 |
380.0 |
15:31:36 |
00044595985TRLO0 |
BATE |
23/04/2026 |
|
7 |
380.0 |
15:30:07 |
00044595938TRLO0 |
XLON |
23/04/2026 |
|
83 |
380.0 |
15:30:07 |
00044595937TRLO0 |
BATE |
23/04/2026 |
|
5 |
380.0 |
15:30:02 |
00044595936TRLO0 |
BATE |
23/04/2026 |
|
343 |
380.5 |
15:30:00 |
00044595932TRLO0 |
XLON |
23/04/2026 |
|
334 |
380.5 |
15:30:00 |
00044595931TRLO0 |
BATE |
23/04/2026 |
|
88 |
380.5 |
15:30:00 |
00044595933TRLO0 |
TRQX |
23/04/2026 |
|
219 |
380.5 |
15:20:03 |
00044595433TRLO0 |
BATE |
23/04/2026 |
|
397 |
380.5 |
15:17:51 |
00044595323TRLO0 |
CHIX |
23/04/2026 |
|
265 |
380.0 |
15:00:57 |
00044594902TRLO0 |
BATE |
23/04/2026 |
|
93 |
380.5 |
14:59:24 |
00044594866TRLO0 |
TRQX |
23/04/2026 |
|
385 |
380.5 |
14:59:24 |
00044594865TRLO0 |
BATE |
23/04/2026 |
|
34 |
380.5 |
14:51:29 |
00044594696TRLO0 |
BATE |
23/04/2026 |
|
172 |
380.5 |
14:51:22 |
00044594694TRLO0 |
BATE |
23/04/2026 |
|
176 |
381.0 |
14:51:22 |
00044594693TRLO0 |
XLON |
23/04/2026 |
|
355 |
381.0 |
14:51:22 |
00044594692TRLO0 |
BATE |
23/04/2026 |
|
545 |
381.0 |
14:51:22 |
00044594691TRLO0 |
CHIX |
23/04/2026 |
|
282 |
381.5 |
14:26:38 |
00044593596TRLO0 |
BATE |
23/04/2026 |
|
96 |
381.5 |
14:26:38 |
00044593597TRLO0 |
BATE |
23/04/2026 |
|
140 |
381.5 |
14:26:38 |
00044593598TRLO0 |
TRQX |
23/04/2026 |
|
225 |
381.5 |
14:25:04 |
00044593553TRLO0 |
XLON |
23/04/2026 |
|
216 |
381.5 |
14:25:04 |
00044593551TRLO0 |
BATE |
23/04/2026 |
|
154 |
381.5 |
14:25:04 |
00044593552TRLO0 |
CHIX |
23/04/2026 |
|
7 |
381.5 |
14:14:44 |
00044593387TRLO0 |
XLON |
23/04/2026 |
|
1 |
381.5 |
13:59:20 |
00044592935TRLO0 |
XLON |
23/04/2026 |
|
65 |
381.5 |
13:58:56 |
00044592932TRLO0 |
BATE |
23/04/2026 |
|
2 |
381.5 |
13:47:02 |
00044592762TRLO0 |
BATE |
23/04/2026 |
|
266 |
381.5 |
13:46:01 |
00044592697TRLO0 |
BATE |
23/04/2026 |
|
631 |
382.0 |
13:45:57 |
00044592676TRLO0 |
BATE |
23/04/2026 |
|
239 |
382.0 |
13:45:57 |
00044592674TRLO0 |
BATE |
23/04/2026 |
|
104 |
381.5 |
13:45:56 |
00044592665TRLO0 |
XLON |
23/04/2026 |
|
70 |
381.5 |
13:45:56 |
00044592663TRLO0 |
XLON |
23/04/2026 |
|
266 |
381.5 |
13:45:56 |
00044592664TRLO0 |
BATE |
23/04/2026 |
|
640 |
381.5 |
13:45:56 |
00044592662TRLO0 |
CHIX |
23/04/2026 |
|
19 |
381.5 |
13:36:53 |
00044592528TRLO0 |
XLON |
23/04/2026 |
|
33 |
381.5 |
13:28:56 |
00044592432TRLO0 |
CHIX |
23/04/2026 |
|
286 |
382.0 |
13:23:05 |
00044592357TRLO0 |
XLON |
23/04/2026 |
|
218 |
382.0 |
13:23:05 |
00044592358TRLO0 |
BATE |
23/04/2026 |
|
75 |
382.0 |
13:23:05 |
00044592359TRLO0 |
TRQX |
23/04/2026 |
|
1 |
382.0 |
13:13:49 |
00044592193TRLO0 |
XLON |
23/04/2026 |
|
86 |
382.0 |
12:49:27 |
00044591710TRLO0 |
BATE |
23/04/2026 |
|
172 |
382.0 |
12:49:26 |
00044591709TRLO0 |
BATE |
23/04/2026 |
|
1 |
381.5 |
12:44:35 |
00044591666TRLO0 |
XLON |
23/04/2026 |
|
283 |
382.0 |
12:18:07 |
00044591223TRLO0 |
XLON |
23/04/2026 |
|
194 |
382.0 |
12:18:07 |
00044591222TRLO0 |
BATE |
23/04/2026 |
|
451 |
382.0 |
12:18:07 |
00044591224TRLO0 |
CHIX |
23/04/2026 |
|
78 |
382.0 |
12:18:07 |
00044591225TRLO0 |
TRQX |
23/04/2026 |
|
1 |
382.0 |
12:06:47 |
00044590944TRLO0 |
XLON |
23/04/2026 |
|
38 |
382.0 |
12:05:03 |
00044590928TRLO0 |
CHIX |
23/04/2026 |
|
302 |
381.5 |
11:05:06 |
00044589752TRLO0 |
XLON |
23/04/2026 |
|
194 |
381.5 |
11:05:06 |
00044589751TRLO0 |
BATE |
23/04/2026 |
|
194 |
381.5 |
11:01:57 |
00044589672TRLO0 |
BATE |
23/04/2026 |
|
4 |
381.5 |
11:01:57 |
00044589673TRLO0 |
TRQX |
23/04/2026 |
|
99 |
382.0 |
11:01:19 |
00044589649TRLO0 |
TRQX |
23/04/2026 |
|
194 |
382.0 |
11:01:19 |
00044589648TRLO0 |
BATE |
23/04/2026 |
|
695 |
382.0 |
11:01:19 |
00044589647TRLO0 |
CHIX |
23/04/2026 |
|
201 |
382.5 |
10:42:18 |
00044589084TRLO0 |
XLON |
23/04/2026 |
|
53 |
381.5 |
10:05:16 |
00044587668TRLO0 |
XLON |
23/04/2026 |
|
222 |
381.5 |
10:05:16 |
00044587667TRLO0 |
XLON |
23/04/2026 |
|
196 |
381.5 |
10:05:16 |
00044587666TRLO0 |
BATE |
23/04/2026 |
|
106 |
381.5 |
10:05:16 |
00044587669TRLO0 |
TRQX |
23/04/2026 |
|
56 |
381.5 |
09:58:56 |
00044587122TRLO0 |
BATE |
23/04/2026 |
|
175 |
382.0 |
09:40:17 |
00044585467TRLO0 |
BATE |
23/04/2026 |
|
19 |
382.0 |
09:40:17 |
00044585466TRLO0 |
BATE |
23/04/2026 |
|
55 |
382.0 |
09:32:43 |
00044584867TRLO0 |
BATE |
23/04/2026 |
|
251 |
383.0 |
09:32:36 |
00044584865TRLO0 |
BATE |
23/04/2026 |
|
251 |
383.0 |
09:32:36 |
00044584864TRLO0 |
BATE |
23/04/2026 |
|
194 |
382.5 |
09:32:36 |
00044584862TRLO0 |
BATE |
23/04/2026 |
|
275 |
382.5 |
09:32:36 |
00044584861TRLO0 |
CHIX |
23/04/2026 |
|
157 |
382.5 |
09:32:36 |
00044584863TRLO0 |
CHIX |
23/04/2026 |
|
206 |
382.5 |
09:30:42 |
00044584811TRLO0 |
XLON |
23/04/2026 |
|
222 |
383.0 |
09:14:14 |
00044584433TRLO0 |
XLON |
23/04/2026 |
|
194 |
383.0 |
09:14:14 |
00044584432TRLO0 |
BATE |
23/04/2026 |
|
106 |
383.5 |
09:14:12 |
00044584429TRLO0 |
XLON |
23/04/2026 |
|
128 |
383.5 |
09:14:12 |
00044584428TRLO0 |
XLON |
23/04/2026 |
|
56 |
383.0 |
09:12:28 |
00044584292TRLO0 |
BATE |
23/04/2026 |
|
90 |
383.5 |
09:11:58 |
00044584231TRLO0 |
BATE |
23/04/2026 |
|
104 |
383.5 |
09:11:43 |
00044584228TRLO0 |
BATE |
23/04/2026 |
|
17 |
383.5 |
09:11:41 |
00044584227TRLO0 |
XLON |
23/04/2026 |
|
313 |
384.0 |
09:11:40 |
00044584226TRLO0 |
XLON |
23/04/2026 |
|
122 |
385.0 |
09:08:02 |
00044583972TRLO0 |
BATE |
23/04/2026 |
|
29 |
385.0 |
09:07:37 |
00044583942TRLO0 |
BATE |
23/04/2026 |
|
308 |
385.5 |
09:07:21 |
00044583934TRLO0 |
XLON |
23/04/2026 |
|
218 |
385.5 |
09:07:21 |
00044583933TRLO0 |
BATE |
23/04/2026 |
|
286 |
385.5 |
09:01:00 |
00044583587TRLO0 |
BATE |
23/04/2026 |
|
170 |
386.0 |
08:57:51 |
00044583482TRLO0 |
XLON |
23/04/2026 |
|
289 |
385.0 |
08:46:39 |
00044582874TRLO0 |
XLON |
23/04/2026 |
|
496 |
385.0 |
08:46:39 |
00044582873TRLO0 |
CHIX |
23/04/2026 |
|
178 |
385.0 |
08:46:39 |
00044582875TRLO0 |
TRQX |
23/04/2026 |
|
147 |
385.5 |
08:46:39 |
00044582872TRLO0 |
BATE |
23/04/2026 |
|
239 |
383.5 |
08:42:04 |
00044582597TRLO0 |
XLON |
23/04/2026 |
|
206 |
384.0 |
08:42:00 |
00044582594TRLO0 |
BATE |
23/04/2026 |
|
173 |
384.5 |
08:41:34 |
00044582571TRLO0 |
BATE |
23/04/2026 |
|
169 |
384.5 |
08:41:34 |
00044582570TRLO0 |
CHIX |
23/04/2026 |
|
21 |
384.5 |
08:41:34 |
00044582569TRLO0 |
BATE |
23/04/2026 |
|
86 |
384.5 |
08:41:34 |
00044582568TRLO0 |
CHIX |
23/04/2026 |
|
194 |
384.5 |
08:41:34 |
00044582567TRLO0 |
XLON |
23/04/2026 |
|
242 |
379.0 |
08:29:58 |
00044599550TRLO0 |
CHIX |
24/04/2026 |
|
202 |
379.0 |
08:29:58 |
00044599549TRLO0 |
BATE |
24/04/2026 |
|
146 |
378.0 |
09:53:49 |
00044602198TRLO0 |
BATE |
24/04/2026 |
|
212 |
378.0 |
09:53:49 |
00044602199TRLO0 |
XLON |
24/04/2026 |
|
189 |
378.0 |
09:53:49 |
00044602200TRLO0 |
BATE |
24/04/2026 |
|
135 |
378.5 |
09:53:49 |
00044602203TRLO0 |
BATE |
24/04/2026 |
|
192 |
378.5 |
09:53:49 |
00044602202TRLO0 |
BATE |
24/04/2026 |
|
14 |
378.5 |
09:53:49 |
00044602201TRLO0 |
BATE |
24/04/2026 |
|
183 |
378.5 |
09:53:49 |
00044602205TRLO0 |
BATE |
24/04/2026 |
|
1 |
378.5 |
09:53:49 |
00044602204TRLO0 |
BATE |
24/04/2026 |
|
154 |
378.5 |
09:53:49 |
00044602207TRLO0 |
BATE |
24/04/2026 |
|
901 |
378.0 |
09:53:49 |
00044602208TRLO0 |
XLON |
24/04/2026 |
|
198 |
378.0 |
09:53:49 |
00044602206TRLO0 |
XLON |
24/04/2026 |
|
290 |
378.0 |
09:53:50 |
00044602210TRLO0 |
BATE |
24/04/2026 |
|
124 |
378.0 |
09:53:50 |
00044602209TRLO0 |
XLON |
24/04/2026 |
|
162 |
378.0 |
09:53:50 |
00044602211TRLO0 |
XLON |
24/04/2026 |
|
631 |
378.0 |
09:55:05 |
00044602262TRLO0 |
CHIX |
24/04/2026 |
|
15 |
377.5 |
09:56:15 |
00044602298TRLO0 |
BATE |
24/04/2026 |
|
346 |
377.5 |
09:56:20 |
00044602302TRLO0 |
CHIX |
24/04/2026 |
|
254 |
377.5 |
09:56:20 |
00044602301TRLO0 |
BATE |
24/04/2026 |
|
97 |
377.5 |
09:59:55 |
00044602407TRLO0 |
XLON |
24/04/2026 |
|
254 |
377.5 |
09:59:55 |
00044602406TRLO0 |
BATE |
24/04/2026 |
|
35 |
377.5 |
10:11:15 |
00044602665TRLO0 |
BATE |
24/04/2026 |
|
185 |
377.5 |
10:18:58 |
00044602931TRLO0 |
XLON |
24/04/2026 |
|
9 |
377.5 |
10:18:58 |
00044602930TRLO0 |
XLON |
24/04/2026 |
|
194 |
377.5 |
10:18:58 |
00044602929TRLO0 |
BATE |
24/04/2026 |
|
402 |
379.0 |
10:29:54 |
00044603143TRLO0 |
XLON |
24/04/2026 |
|
100 |
379.0 |
10:29:54 |
00044603142TRLO0 |
XLON |
24/04/2026 |
|
194 |
377.5 |
10:36:33 |
00044603299TRLO0 |
BATE |
24/04/2026 |
|
404 |
377.5 |
10:36:33 |
00044603298TRLO0 |
CHIX |
24/04/2026 |
|
28 |
377.5 |
10:36:45 |
00044603300TRLO0 |
BATE |
24/04/2026 |
|
245 |
378.5 |
10:48:06 |
00044603504TRLO0 |
XLON |
24/04/2026 |
|
194 |
378.5 |
11:17:15 |
00044604098TRLO0 |
BATE |
24/04/2026 |
|
93 |
378.0 |
11:18:16 |
00044604110TRLO0 |
XLON |
24/04/2026 |
|
173 |
378.0 |
11:18:16 |
00044604111TRLO0 |
BATE |
24/04/2026 |
|
369 |
378.0 |
11:22:13 |
00044604249TRLO0 |
CHIX |
24/04/2026 |
|
194 |
378.0 |
11:22:13 |
00044604248TRLO0 |
BATE |
24/04/2026 |
|
194 |
378.0 |
11:22:13 |
00044604250TRLO0 |
XLON |
24/04/2026 |
|
97 |
378.0 |
11:41:39 |
00044604698TRLO0 |
TRQX |
24/04/2026 |
|
257 |
378.0 |
11:41:39 |
00044604697TRLO0 |
BATE |
24/04/2026 |
|
26 |
378.5 |
11:41:39 |
00044604699TRLO0 |
BATE |
24/04/2026 |
|
257 |
378.0 |
12:00:58 |
00044605197TRLO0 |
BATE |
24/04/2026 |
|
21 |
378.0 |
12:00:58 |
00044605196TRLO0 |
TRQX |
24/04/2026 |
|
235 |
378.0 |
12:02:28 |
00044605281TRLO0 |
BATE |
24/04/2026 |
|
145 |
378.0 |
12:02:28 |
00044605282TRLO0 |
XLON |
24/04/2026 |
|
186 |
378.0 |
12:02:58 |
00044605297TRLO0 |
XLON |
24/04/2026 |
|
239 |
378.0 |
12:02:58 |
00044605296TRLO0 |
BATE |
24/04/2026 |
|
118 |
378.0 |
12:04:00 |
00044605336TRLO0 |
BATE |
24/04/2026 |
|
260 |
380.0 |
12:09:02 |
00044605832TRLO0 |
XLON |
24/04/2026 |
|
246 |
380.0 |
12:09:02 |
00044605831TRLO0 |
BATE |
24/04/2026 |
|
99 |
380.0 |
12:16:18 |
00044606026TRLO0 |
BATE |
24/04/2026 |
|
333 |
380.5 |
12:28:48 |
00044606454TRLO0 |
BATE |
24/04/2026 |
|
244 |
380.5 |
12:28:48 |
00044606453TRLO0 |
XLON |
24/04/2026 |
|
223 |
380.0 |
12:43:44 |
00044606856TRLO0 |
BATE |
24/04/2026 |
|
221 |
380.0 |
12:43:44 |
00044606855TRLO0 |
XLON |
24/04/2026 |
|
19 |
380.0 |
12:47:41 |
00044606945TRLO0 |
XLON |
24/04/2026 |
|
67 |
380.0 |
12:48:25 |
00044606963TRLO0 |
XLON |
24/04/2026 |
|
48 |
380.0 |
12:48:46 |
00044606967TRLO0 |
XLON |
24/04/2026 |
|
1 |
380.0 |
12:49:53 |
00044606978TRLO0 |
BATE |
24/04/2026 |
|
154 |
380.0 |
13:00:40 |
00044607185TRLO0 |
CHIX |
24/04/2026 |
|
158 |
380.0 |
13:00:40 |
00044607184TRLO0 |
BATE |
24/04/2026 |
|
216 |
380.5 |
13:06:45 |
00044607278TRLO0 |
BATE |
24/04/2026 |
|
367 |
380.5 |
13:06:45 |
00044607277TRLO0 |
XLON |
24/04/2026 |
|
97 |
380.5 |
13:06:45 |
00044607276TRLO0 |
TRQX |
24/04/2026 |
|
430 |
380.5 |
13:06:45 |
00044607275TRLO0 |
CHIX |
24/04/2026 |
|
244 |
380.5 |
13:08:00 |
00044607289TRLO0 |
BATE |
24/04/2026 |
|
244 |
380.5 |
13:08:00 |
00044607290TRLO0 |
XLON |
24/04/2026 |
|
162 |
380.0 |
13:16:16 |
00044607499TRLO0 |
TRQX |
24/04/2026 |
|
43 |
379.5 |
13:23:33 |
00044607693TRLO0 |
BATE |
24/04/2026 |
|
135 |
379.5 |
13:32:49 |
00044607832TRLO0 |
BATE |
24/04/2026 |
|
13 |
379.5 |
13:37:27 |
00044607901TRLO0 |
TRQX |
24/04/2026 |
|
25 |
379.5 |
13:41:04 |
00044607964TRLO0 |
TRQX |
24/04/2026 |
|
72 |
379.5 |
13:44:31 |
00044608025TRLO0 |
CHIX |
24/04/2026 |
|
193 |
379.5 |
13:55:22 |
00044608186TRLO0 |
BATE |
24/04/2026 |
|
381 |
379.5 |
13:55:22 |
00044608185TRLO0 |
CHIX |
24/04/2026 |
|
115 |
379.5 |
13:55:22 |
00044608187TRLO0 |
TRQX |
24/04/2026 |
|
51 |
379.5 |
13:55:30 |
00044608188TRLO0 |
TRQX |
24/04/2026 |
|
31 |
379.5 |
13:55:30 |
00044608189TRLO0 |
TRQX |
24/04/2026 |
|
42 |
379.0 |
14:00:21 |
00044608510TRLO0 |
XLON |
24/04/2026 |
|
278 |
379.0 |
14:00:21 |
00044608509TRLO0 |
BATE |
24/04/2026 |
|
143 |
379.5 |
14:03:28 |
00044608707TRLO0 |
BATE |
24/04/2026 |
|
202 |
379.5 |
14:07:23 |
00044608950TRLO0 |
BATE |
24/04/2026 |
|
59 |
379.0 |
14:07:23 |
00044608952TRLO0 |
XLON |
24/04/2026 |
|
202 |
379.0 |
14:07:23 |
00044608951TRLO0 |
BATE |
24/04/2026 |
|
19 |
379.0 |
14:17:17 |
00044609393TRLO0 |
XLON |
24/04/2026 |
|
125 |
378.5 |
14:54:25 |
00044610305TRLO0 |
TRQX |
24/04/2026 |
|
321 |
378.5 |
14:54:25 |
00044610311TRLO0 |
XLON |
24/04/2026 |
|
57 |
378.5 |
14:54:25 |
00044610310TRLO0 |
CHIX |
24/04/2026 |
|
497 |
378.5 |
14:54:25 |
00044610309TRLO0 |
BATE |
24/04/2026 |
|
500 |
378.5 |
14:54:25 |
00044610308TRLO0 |
CHIX |
24/04/2026 |
|
137 |
378.5 |
14:54:25 |
00044610307TRLO0 |
BATE |
24/04/2026 |
|
144 |
378.5 |
14:54:25 |
00044610306TRLO0 |
CHIX |
24/04/2026 |
|
28 |
378.0 |
14:54:26 |
00044610313TRLO0 |
BATE |
24/04/2026 |
|
140 |
378.0 |
14:54:26 |
00044610312TRLO0 |
BATE |
24/04/2026 |
|
47 |
378.0 |
14:54:26 |
00044610314TRLO0 |
BATE |
24/04/2026 |
|
134 |
378.0 |
14:54:27 |
00044610316TRLO0 |
BATE |
24/04/2026 |
|
68 |
378.0 |
14:54:28 |
00044610318TRLO0 |
BATE |
24/04/2026 |
|
262 |
377.5 |
14:57:00 |
00044610497TRLO0 |
XLON |
24/04/2026 |
|
203 |
377.5 |
14:57:00 |
00044610498TRLO0 |
BATE |
24/04/2026 |
|
135 |
377.0 |
15:02:43 |
00044610745TRLO0 |
BATE |
24/04/2026 |
|
218 |
377.0 |
15:02:44 |
00044610746TRLO0 |
BATE |
24/04/2026 |
|
194 |
378.5 |
15:36:25 |
00044611795TRLO0 |
BATE |
24/04/2026 |
|
127 |
378.5 |
15:36:42 |
00044611800TRLO0 |
TRQX |
24/04/2026 |
|
101 |
378.5 |
15:36:42 |
00044611799TRLO0 |
BATE |
24/04/2026 |
|
142 |
378.5 |
15:42:00 |
00044611970TRLO0 |
CHIX |
24/04/2026 |
|
158 |
378.5 |
15:42:01 |
00044611972TRLO0 |
CHIX |
24/04/2026 |
|
143 |
378.5 |
15:42:02 |
00044611975TRLO0 |
CHIX |
24/04/2026 |
|
146 |
378.5 |
15:42:03 |
00044611976TRLO0 |
CHIX |
24/04/2026 |
|
146 |
378.5 |
15:42:03 |
00044611977TRLO0 |
BATE |
24/04/2026 |
|
8 |
378.5 |
15:42:04 |
00044611979TRLO0 |
CHIX |
24/04/2026 |
|
137 |
378.5 |
15:42:04 |
00044611978TRLO0 |
BATE |
24/04/2026 |
|
47 |
378.5 |
15:42:05 |
00044611980TRLO0 |
BATE |
24/04/2026 |
|
34 |
378.5 |
15:43:05 |
00044612003TRLO0 |
XLON |
24/04/2026 |
|
61 |
378.5 |
15:43:05 |
00044612002TRLO0 |
XLON |
24/04/2026 |
|
61 |
378.5 |
15:43:05 |
00044612001TRLO0 |
XLON |
24/04/2026 |
|
146 |
378.5 |
15:43:05 |
00044612000TRLO0 |
XLON |
24/04/2026 |
|
203 |
378.5 |
15:43:05 |
00044612004TRLO0 |
BATE |
24/04/2026 |
|
284 |
379.0 |
15:48:54 |
00044612161TRLO0 |
XLON |
24/04/2026 |
|
335 |
379.0 |
15:48:54 |
00044612160TRLO0 |
BATE |
24/04/2026 |
|
352 |
379.0 |
16:13:39 |
00044613218TRLO0 |
XLON |
24/04/2026 |
|
673 |
379.5 |
16:16:59 |
00044613457TRLO0 |
CHIX |
24/04/2026 |
|
1 |
379.5 |
16:20:21 |
00044613641TRLO0 |
BATE |
24/04/2026 |
|
25000 |
386.5 |
16:28:14 |
00044628262TRLO0 |
XLON |
27/04/2026 |
|
2 |
386.5 |
16:22:01 |
00044627985TRLO0 |
XLON |
27/04/2026 |
|
189 |
386.5 |
16:17:03 |
00044627741TRLO0 |
XLON |
27/04/2026 |
|
175 |
386.5 |
16:07:50 |
00044627305TRLO0 |
BATE |
27/04/2026 |
|
48 |
386.5 |
16:02:57 |
00044627088TRLO0 |
BATE |
27/04/2026 |
|
9 |
386.5 |
16:02:43 |
00044627042TRLO0 |
XLON |
27/04/2026 |
|
146 |
386.5 |
16:02:43 |
00044627045TRLO0 |
XLON |
27/04/2026 |
|
34 |
386.5 |
16:02:43 |
00044627043TRLO0 |
BATE |
27/04/2026 |
|
158 |
386.5 |
16:02:43 |
00044627044TRLO0 |
TRQX |
27/04/2026 |
|
126 |
386.5 |
16:02:41 |
00044627041TRLO0 |
XLON |
27/04/2026 |
|
7 |
386.5 |
16:02:36 |
00044627036TRLO0 |
XLON |
27/04/2026 |
|
228 |
386.5 |
16:02:36 |
00044627035TRLO0 |
BATE |
27/04/2026 |
|
605 |
386.5 |
16:02:36 |
00044627034TRLO0 |
XLON |
27/04/2026 |
|
20 |
386.5 |
16:01:37 |
00044626891TRLO0 |
XLON |
27/04/2026 |
|
3 |
386.5 |
16:01:37 |
00044626892TRLO0 |
XLON |
27/04/2026 |
|
21 |
386.5 |
16:01:37 |
00044626889TRLO0 |
XLON |
27/04/2026 |
|
21 |
386.5 |
16:01:37 |
00044626890TRLO0 |
XLON |
27/04/2026 |
|
123 |
386.5 |
15:42:35 |
00044625982TRLO0 |
XLON |
27/04/2026 |
|
819 |
387.0 |
15:42:00 |
00044625971TRLO0 |
XLON |
27/04/2026 |
|
267 |
387.0 |
15:42:00 |
00044625967TRLO0 |
XLON |
27/04/2026 |
|
294 |
387.0 |
15:42:00 |
00044625970TRLO0 |
BATE |
27/04/2026 |
|
290 |
387.0 |
15:42:00 |
00044625968TRLO0 |
CHIX |
27/04/2026 |
|
307 |
387.0 |
15:42:00 |
00044625969TRLO0 |
CHIX |
27/04/2026 |
|
348 |
387.5 |
15:24:11 |
00044625286TRLO0 |
XLON |
27/04/2026 |
|
389 |
387.5 |
15:24:11 |
00044625285TRLO0 |
BATE |
27/04/2026 |
|
25 |
387.5 |
15:21:22 |
00044625179TRLO0 |
BATE |
27/04/2026 |
|
115 |
387.5 |
15:21:22 |
00044625178TRLO0 |
BATE |
27/04/2026 |
|
15000 |
386.5 |
15:08:55 |
00044624753TRLO0 |
XLON |
27/04/2026 |
|
477 |
386.5 |
15:08:18 |
00044624739TRLO0 |
XLON |
27/04/2026 |
|
320 |
386.5 |
15:08:17 |
00044624737TRLO0 |
XLON |
27/04/2026 |
|
226 |
386.5 |
15:08:11 |
00044624735TRLO0 |
BATE |
27/04/2026 |
|
91 |
386.5 |
15:08:11 |
00044624734TRLO0 |
TRQX |
27/04/2026 |
|
228 |
386.5 |
15:07:35 |
00044624701TRLO0 |
BATE |
27/04/2026 |
|
361 |
386.5 |
15:07:35 |
00044624702TRLO0 |
XLON |
27/04/2026 |
|
111 |
386.5 |
15:07:35 |
00044624703TRLO0 |
TRQX |
27/04/2026 |
|
61 |
387.0 |
15:06:35 |
00044624634TRLO0 |
BATE |
27/04/2026 |
|
207 |
387.0 |
15:06:35 |
00044624635TRLO0 |
BATE |
27/04/2026 |
|
206 |
387.0 |
15:06:35 |
00044624636TRLO0 |
BATE |
27/04/2026 |
|
522 |
387.0 |
15:06:35 |
00044624637TRLO0 |
BATE |
27/04/2026 |
|
168 |
386.5 |
15:02:59 |
00044624539TRLO0 |
BATE |
27/04/2026 |
|
1287 |
386.5 |
15:02:29 |
00044624526TRLO0 |
BATE |
27/04/2026 |
|
1376 |
386.5 |
15:02:06 |
00044624516TRLO0 |
BATE |
27/04/2026 |
|
299 |
386.5 |
15:02:06 |
00044624515TRLO0 |
BATE |
27/04/2026 |
|
697 |
386.5 |
15:02:06 |
00044624514TRLO0 |
CHIX |
27/04/2026 |
|
176 |
386.5 |
14:53:15 |
00044624264TRLO0 |
XLON |
27/04/2026 |
|
5 |
385.0 |
14:48:26 |
00044624098TRLO0 |
XLON |
27/04/2026 |
|
2 |
385.0 |
14:41:50 |
00044623801TRLO0 |
XLON |
27/04/2026 |
|
15 |
385.0 |
14:40:43 |
00044623777TRLO0 |
XLON |
27/04/2026 |
|
200 |
385.0 |
14:40:38 |
00044623775TRLO0 |
XLON |
27/04/2026 |
|
328 |
385.0 |
14:40:36 |
00044623774TRLO0 |
XLON |
27/04/2026 |
|
71 |
385.0 |
14:30:12 |
00044623455TRLO0 |
BATE |
27/04/2026 |
|
218 |
384.5 |
14:21:19 |
00044623180TRLO0 |
XLON |
27/04/2026 |
|
221 |
384.5 |
14:19:51 |
00044623156TRLO0 |
XLON |
27/04/2026 |
|
10 |
384.5 |
14:19:03 |
00044623132TRLO0 |
BATE |
27/04/2026 |
|
228 |
384.5 |
14:18:23 |
00044623118TRLO0 |
XLON |
27/04/2026 |
|
79 |
384.5 |
14:11:48 |
00044622896TRLO0 |
XLON |
27/04/2026 |
|
120 |
384.5 |
14:11:48 |
00044622895TRLO0 |
XLON |
27/04/2026 |
|
199 |
384.5 |
14:11:48 |
00044622894TRLO0 |
BATE |
27/04/2026 |
|
256 |
384.5 |
14:11:45 |
00044622892TRLO0 |
XLON |
27/04/2026 |
|
369 |
384.5 |
14:11:45 |
00044622891TRLO0 |
CHIX |
27/04/2026 |
|
217 |
384.5 |
14:01:39 |
00044622683TRLO0 |
XLON |
27/04/2026 |
|
61 |
384.5 |
14:01:39 |
00044622682TRLO0 |
XLON |
27/04/2026 |
|
284 |
384.5 |
13:59:14 |
00044622607TRLO0 |
XLON |
27/04/2026 |
|
284 |
384.5 |
13:59:14 |
00044622609TRLO0 |
BATE |
27/04/2026 |
|
128 |
384.5 |
13:59:14 |
00044622608TRLO0 |
TRQX |
27/04/2026 |
|
101 |
385.0 |
13:45:29 |
00044622245TRLO0 |
TRQX |
27/04/2026 |
|
52 |
385.0 |
13:44:57 |
00044622238TRLO0 |
TRQX |
27/04/2026 |
|
176 |
385.0 |
13:44:57 |
00044622237TRLO0 |
XLON |
27/04/2026 |
|
159 |
385.0 |
13:42:46 |
00044622207TRLO0 |
XLON |
27/04/2026 |
|
1112 |
385.0 |
13:42:06 |
00044622197TRLO0 |
BATE |
27/04/2026 |
|
223 |
385.0 |
13:42:01 |
00044622177TRLO0 |
XLON |
27/04/2026 |
|
317 |
385.0 |
13:41:43 |
00044622161TRLO0 |
XLON |
27/04/2026 |
|
306 |
385.0 |
13:41:43 |
00044622159TRLO0 |
BATE |
27/04/2026 |
|
14 |
385.0 |
13:41:43 |
00044622162TRLO0 |
BATE |
27/04/2026 |
|
695 |
385.0 |
13:41:43 |
00044622160TRLO0 |
CHIX |
27/04/2026 |
|
44 |
385.0 |
13:25:14 |
00044621551TRLO0 |
CHIX |
27/04/2026 |
|
37 |
384.0 |
12:11:16 |
00044619941TRLO0 |
TRQX |
27/04/2026 |
|
80 |
384.0 |
12:09:35 |
00044619907TRLO0 |
BATE |
27/04/2026 |
|
301 |
384.0 |
12:07:46 |
00044619886TRLO0 |
BATE |
27/04/2026 |
|
162 |
384.0 |
12:07:46 |
00044619885TRLO0 |
TRQX |
27/04/2026 |
|
97 |
384.5 |
11:59:49 |
00044619756TRLO0 |
TRQX |
27/04/2026 |
|
29 |
384.5 |
11:59:49 |
00044619755TRLO0 |
XLON |
27/04/2026 |
|
191 |
384.5 |
11:59:49 |
00044619754TRLO0 |
BATE |
27/04/2026 |
|
216 |
384.5 |
11:59:49 |
00044619753TRLO0 |
XLON |
27/04/2026 |
|
111 |
384.5 |
11:59:48 |
00044619752TRLO0 |
XLON |
27/04/2026 |
|
118 |
384.5 |
11:59:48 |
00044619751TRLO0 |
XLON |
27/04/2026 |
|
259 |
384.5 |
11:59:48 |
00044619749TRLO0 |
BATE |
27/04/2026 |
|
668 |
384.5 |
11:59:48 |
00044619750TRLO0 |
CHIX |
27/04/2026 |
|
29 |
384.5 |
11:58:56 |
00044619725TRLO0 |
CHIX |
27/04/2026 |
|
271 |
384.5 |
11:52:05 |
00044619544TRLO0 |
BATE |
27/04/2026 |
|
263 |
383.5 |
11:05:12 |
00044618670TRLO0 |
BATE |
27/04/2026 |
|
217 |
383.5 |
11:05:04 |
00044618667TRLO0 |
XLON |
27/04/2026 |
|
38 |
383.5 |
10:58:56 |
00044618497TRLO0 |
BATE |
27/04/2026 |
|
217 |
383.0 |
10:50:08 |
00044618333TRLO0 |
BATE |
27/04/2026 |
|
64 |
383.0 |
10:50:08 |
00044618334TRLO0 |
BATE |
27/04/2026 |
|
10 |
383.5 |
10:50:03 |
00044618329TRLO0 |
BATE |
27/04/2026 |
|
206 |
383.5 |
10:50:03 |
00044618331TRLO0 |
BATE |
27/04/2026 |
|
277 |
383.5 |
10:50:03 |
00044618330TRLO0 |
XLON |
27/04/2026 |
|
409 |
384.0 |
10:41:28 |
00044618182TRLO0 |
CHIX |
27/04/2026 |
|
2 |
382.5 |
10:22:10 |
00044617780TRLO0 |
BATE |
27/04/2026 |
|
224 |
382.5 |
10:22:10 |
00044617782TRLO0 |
BATE |
27/04/2026 |
|
97 |
382.5 |
10:22:10 |
00044617781TRLO0 |
CHIX |
27/04/2026 |
|
283 |
382.5 |
10:22:10 |
00044617783TRLO0 |
CHIX |
27/04/2026 |
|
74 |
382.5 |
09:51:13 |
00044617144TRLO0 |
BATE |
27/04/2026 |
|
231 |
382.0 |
09:33:33 |
00044616821TRLO0 |
XLON |
27/04/2026 |
|
3 |
381.0 |
09:23:23 |
00044616536TRLO0 |
BATE |
27/04/2026 |
|
192 |
380.5 |
09:22:05 |
00044616516TRLO0 |
XLON |
27/04/2026 |
|
433 |
380.5 |
09:22:05 |
00044616517TRLO0 |
CHIX |
27/04/2026 |
|
26 |
380.5 |
09:22:05 |
00044616518TRLO0 |
CHIX |
27/04/2026 |
|
337 |
390.0 |
15:58:36 |
00044648691TRLO0 |
XLON |
28/04/2026 |
|
108 |
390.0 |
15:57:09 |
00044648592TRLO0 |
BATE |
28/04/2026 |
|
169 |
390.0 |
15:57:08 |
00044648586TRLO0 |
BATE |
28/04/2026 |
|
34 |
389.5 |
15:54:23 |
00044648344TRLO0 |
CHIX |
28/04/2026 |
|
107 |
389.5 |
15:41:34 |
00044647139TRLO0 |
CHIX |
28/04/2026 |
|
77 |
389.5 |
14:56:38 |
00044644495TRLO0 |
TRQX |
28/04/2026 |
|
153 |
389.5 |
14:56:38 |
00044644494TRLO0 |
BATE |
28/04/2026 |
|
271 |
389.5 |
14:56:38 |
00044644491TRLO0 |
XLON |
28/04/2026 |
|
210 |
389.5 |
14:56:38 |
00044644490TRLO0 |
BATE |
28/04/2026 |
|
485 |
389.5 |
14:56:38 |
00044644489TRLO0 |
CHIX |
28/04/2026 |
|
89 |
389.5 |
14:56:38 |
00044644492TRLO0 |
TRQX |
28/04/2026 |
|
23 |
389.5 |
14:56:38 |
00044644493TRLO0 |
TRQX |
28/04/2026 |
|
3 |
389.5 |
14:50:04 |
00044644190TRLO0 |
CHIX |
28/04/2026 |
|
217 |
390.0 |
14:49:42 |
00044644176TRLO0 |
XLON |
28/04/2026 |
|
268 |
390.0 |
14:49:42 |
00044644175TRLO0 |
XLON |
28/04/2026 |
|
530 |
390.0 |
14:49:42 |
00044644174TRLO0 |
BATE |
28/04/2026 |
|
518 |
390.0 |
14:49:42 |
00044644177TRLO0 |
CHIX |
28/04/2026 |
|
214 |
389.0 |
14:25:47 |
00044642398TRLO0 |
BATE |
28/04/2026 |
|
335 |
389.0 |
14:25:47 |
00044642397TRLO0 |
XLON |
28/04/2026 |
|
280 |
389.5 |
14:24:24 |
00044642292TRLO0 |
XLON |
28/04/2026 |
|
141 |
389.5 |
14:24:24 |
00044642293TRLO0 |
BATE |
28/04/2026 |
|
43 |
389.5 |
14:24:24 |
00044642294TRLO0 |
BATE |
28/04/2026 |
|
185 |
389.5 |
14:24:24 |
00044642291TRLO0 |
BATE |
28/04/2026 |
|
172 |
389.5 |
14:22:44 |
00044642211TRLO0 |
BATE |
28/04/2026 |
|
118 |
389.5 |
14:22:44 |
00044642212TRLO0 |
TRQX |
28/04/2026 |
|
29 |
389.5 |
14:22:39 |
00044642205TRLO0 |
BATE |
28/04/2026 |
|
28 |
389.5 |
14:22:27 |
00044642200TRLO0 |
TRQX |
28/04/2026 |
|
156 |
389.5 |
14:21:50 |
00044642144TRLO0 |
XLON |
28/04/2026 |
|
638 |
389.5 |
14:21:50 |
00044642143TRLO0 |
BATE |
28/04/2026 |
|
158 |
389.5 |
14:21:50 |
00044642145TRLO0 |
TRQX |
28/04/2026 |
|
213 |
390.0 |
14:07:18 |
00044641581TRLO0 |
XLON |
28/04/2026 |
|
576 |
390.0 |
14:07:18 |
00044641578TRLO0 |
BATE |
28/04/2026 |
|
576 |
390.0 |
14:07:18 |
00044641579TRLO0 |
CHIX |
28/04/2026 |
|
95 |
390.0 |
14:07:18 |
00044641580TRLO0 |
TRQX |
28/04/2026 |
|
171 |
389.5 |
13:51:46 |
00044640860TRLO0 |
XLON |
28/04/2026 |
|
231 |
389.0 |
13:30:24 |
00044640056TRLO0 |
XLON |
28/04/2026 |
|
220 |
389.0 |
13:19:08 |
00044639759TRLO0 |
BATE |
28/04/2026 |
|
244 |
389.0 |
13:08:28 |
00044639402TRLO0 |
XLON |
28/04/2026 |
|
244 |
389.0 |
13:08:28 |
00044639403TRLO0 |
BATE |
28/04/2026 |
|
235 |
389.5 |
12:59:49 |
00044639159TRLO0 |
BATE |
28/04/2026 |
|
13 |
390.0 |
12:59:46 |
00044639155TRLO0 |
TRQX |
28/04/2026 |
|
25 |
390.0 |
12:59:46 |
00044639156TRLO0 |
TRQX |
28/04/2026 |
|
14 |
390.0 |
12:59:46 |
00044639157TRLO0 |
TRQX |
28/04/2026 |
|
40 |
390.0 |
12:59:46 |
00044639158TRLO0 |
TRQX |
28/04/2026 |
|
223 |
390.0 |
12:59:46 |
00044639154TRLO0 |
XLON |
28/04/2026 |
|
223 |
390.0 |
12:59:46 |
00044639153TRLO0 |
BATE |
28/04/2026 |
|
355 |
389.5 |
12:34:35 |
00044638322TRLO0 |
CHIX |
28/04/2026 |
|
17 |
389.5 |
12:30:04 |
00044638051TRLO0 |
CHIX |
28/04/2026 |
|
256 |
389.5 |
12:22:29 |
00044637816TRLO0 |
XLON |
28/04/2026 |
|
26 |
389.5 |
12:22:29 |
00044637815TRLO0 |
XLON |
28/04/2026 |
|
27 |
389.5 |
12:22:29 |
00044637813TRLO0 |
XLON |
28/04/2026 |
|
392 |
389.5 |
12:22:29 |
00044637814TRLO0 |
BATE |
28/04/2026 |
|
484 |
390.0 |
12:15:40 |
00044637592TRLO0 |
XLON |
28/04/2026 |
|
141 |
390.0 |
12:15:40 |
00044637593TRLO0 |
TRQX |
28/04/2026 |
|
417 |
390.0 |
12:15:40 |
00044637591TRLO0 |
BATE |
28/04/2026 |
|
319 |
390.0 |
12:15:39 |
00044637590TRLO0 |
CHIX |
28/04/2026 |
|
106 |
390.0 |
11:55:04 |
00044636851TRLO0 |
BATE |
28/04/2026 |
|
230 |
390.0 |
11:28:57 |
00044636181TRLO0 |
XLON |
28/04/2026 |
|
67 |
389.5 |
11:27:20 |
00044636147TRLO0 |
CHIX |
28/04/2026 |
|
72 |
389.5 |
10:56:03 |
00044635227TRLO0 |
XLON |
28/04/2026 |
|
210 |
389.5 |
10:53:23 |
00044635145TRLO0 |
XLON |
28/04/2026 |
|
13 |
389.5 |
10:52:09 |
00044634995TRLO0 |
XLON |
28/04/2026 |
|
188 |
389.5 |
10:52:09 |
00044634994TRLO0 |
BATE |
28/04/2026 |
|
204 |
389.5 |
10:52:09 |
00044634993TRLO0 |
XLON |
28/04/2026 |
|
163 |
389.5 |
10:48:28 |
00044634863TRLO0 |
XLON |
28/04/2026 |
|
3 |
389.5 |
10:48:28 |
00044634862TRLO0 |
BATE |
28/04/2026 |
|
213 |
390.0 |
10:48:27 |
00044634854TRLO0 |
XLON |
28/04/2026 |
|
15 |
390.0 |
10:48:27 |
00044634855TRLO0 |
BATE |
28/04/2026 |
|
243 |
390.0 |
10:48:27 |
00044634856TRLO0 |
BATE |
28/04/2026 |
|
175 |
390.0 |
10:39:48 |
00044634610TRLO0 |
BATE |
28/04/2026 |
|
202 |
390.0 |
10:35:33 |
00044634451TRLO0 |
CHIX |
28/04/2026 |
|
410 |
390.0 |
10:35:33 |
00044634450TRLO0 |
CHIX |
28/04/2026 |
|
288 |
389.5 |
09:51:17 |
00044632993TRLO0 |
BATE |
28/04/2026 |
|
87 |
389.5 |
09:45:44 |
00044632832TRLO0 |
BATE |
28/04/2026 |
|
231 |
390.0 |
09:42:41 |
00044632768TRLO0 |
XLON |
28/04/2026 |
|
677 |
390.0 |
09:42:07 |
00044632747TRLO0 |
XLON |
28/04/2026 |
|
140 |
388.5 |
09:36:36 |
00044632660TRLO0 |
XLON |
28/04/2026 |
|
190 |
386.5 |
09:12:40 |
00044631943TRLO0 |
XLON |
28/04/2026 |
|
318 |
386.5 |
09:12:40 |
00044631942TRLO0 |
CHIX |
28/04/2026 |
|
25000 |
387.5 |
08:09:18 |
00044629502TRLO0 |
XLON |
28/04/2026 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
