Sign In
Last checked at 
Today 07:00
13 July 2026
Pets at Home Group Plc
Transaction in Own Shares
Pets at Home Group Plc (the "Company"), announces that, in the period Monday 6 July 2026 to Friday 10 July 2026, it purchased in aggregate 930,000 of its ordinary £0.01 shares ("Ordinary Shares") through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), in accordance with the terms of its share buyback programme announced on 24 June 2026 ("Share Buyback Programme").
Date | Aggregate Volume | Lowest price paid (GBp) | Highest price paid (GBp) | Weekly weighted Average Price paid per share (GBp) |
06/07/2026 | 200,000 | 181.5 | 185.0 | 183.1744 |
07/07/2026 | 200,000 | 183.7 | 186.0 | 185.2174 |
08/07/2026 | 200,000 | 178.8 | 183.3 | 181.4087 |
09/07/2026 | 150,000 | 183.0 | 188.7 | 186.0436 |
10/07/2026 | 180,000 | 147.5 | 190.2 | 188.2646 |
The purchased shares will be cancelled. Following the purchase of these shares, the remaining number of Ordinary Shares in issue will be 445,593,575 with no shares held in treasury. Therefore, the total voting rights in the Company will be 445,593,575. This figure for the total number of voting rights 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, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Deutsche Numis as part of the Share Buyback Programme.
Individual transactions:
Date | Number of shares purchased | Transaction price (GBp) | Time of transaction (UK Time) | Transaction reference number | Trading Venue |
06/07/2026 | 3600 | 185.00 | 09:09:55 | 00081634841TRLO0 | XLON |
06/07/2026 | 1800 | 185.00 | 09:09:55 | 00081634840TRLO0 | XLON |
06/07/2026 | 1800 | 185.00 | 09:09:55 | 00081634842TRLO0 | XLON |
06/07/2026 | 98 | 185.00 | 09:09:55 | 00081634843TRLO0 | XLON |
06/07/2026 | 2184 | 185.00 | 09:09:55 | 00081634844TRLO0 | XLON |
06/07/2026 | 1656 | 185.00 | 09:09:55 | 00081634845TRLO0 | XLON |
06/07/2026 | 1507 | 185.00 | 09:09:55 | 00081634846TRLO0 | XLON |
06/07/2026 | 3120 | 185.00 | 09:09:55 | 00081634847TRLO0 | XLON |
06/07/2026 | 1454 | 184.60 | 09:15:02 | 00081634989TRLO0 | XLON |
06/07/2026 | 1636 | 184.20 | 09:44:52 | 00081635816TRLO0 | XLON |
06/07/2026 | 1508 | 183.80 | 09:56:32 | 00081636110TRLO0 | XLON |
06/07/2026 | 1470 | 183.70 | 10:30:30 | 00081637026TRLO0 | XLON |
06/07/2026 | 1474 | 183.60 | 10:30:30 | 00081637027TRLO0 | XLON |
06/07/2026 | 1394 | 183.50 | 10:31:32 | 00081637043TRLO0 | XLON |
06/07/2026 | 1474 | 183.30 | 10:47:26 | 00081637421TRLO0 | XLON |
06/07/2026 | 33 | 183.30 | 10:47:26 | 00081637422TRLO0 | XLON |
06/07/2026 | 1421 | 183.30 | 10:47:26 | 00081637423TRLO0 | XLON |
06/07/2026 | 19 | 183.30 | 10:49:10 | 00081637455TRLO0 | XLON |
06/07/2026 | 2 | 183.30 | 10:49:10 | 00081637456TRLO0 | XLON |
06/07/2026 | 249 | 183.20 | 10:57:07 | 00081637581TRLO0 | XLON |
06/07/2026 | 1375 | 183.20 | 10:57:07 | 00081637582TRLO0 | XLON |
06/07/2026 | 1372 | 183.20 | 10:57:07 | 00081637583TRLO0 | XLON |
06/07/2026 | 11 | 183.20 | 11:03:40 | 00081637721TRLO0 | XLON |
06/07/2026 | 1495 | 183.20 | 11:03:40 | 00081637722TRLO0 | XLON |
06/07/2026 | 209 | 183.20 | 11:43:41 | 00081639072TRLO0 | XLON |
06/07/2026 | 208 | 183.20 | 11:43:41 | 00081639073TRLO0 | XLON |
06/07/2026 | 147 | 183.20 | 11:43:41 | 00081639074TRLO0 | XLON |
06/07/2026 | 1467 | 183.00 | 11:43:41 | 00081639075TRLO0 | XLON |
06/07/2026 | 1467 | 182.80 | 11:43:41 | 00081639076TRLO0 | XLON |
06/07/2026 | 1513 | 182.80 | 11:43:41 | 00081639077TRLO0 | XLON |
06/07/2026 | 1545 | 182.40 | 11:54:11 | 00081639269TRLO0 | XLON |
06/07/2026 | 1404 | 182.20 | 12:09:18 | 00081639448TRLO0 | XLON |
06/07/2026 | 100 | 182.40 | 12:46:00 | 00081640076TRLO0 | XLON |
06/07/2026 | 2 | 182.40 | 12:46:00 | 00081640077TRLO0 | XLON |
06/07/2026 | 256 | 182.40 | 12:46:00 | 00081640078TRLO0 | XLON |
06/07/2026 | 314 | 182.40 | 12:46:00 | 00081640079TRLO0 | XLON |
06/07/2026 | 314 | 182.40 | 12:46:00 | 00081640080TRLO0 | XLON |
06/07/2026 | 1576 | 182.30 | 12:46:00 | 00081640081TRLO0 | XLON |
06/07/2026 | 1193 | 182.20 | 12:47:24 | 00081640091TRLO0 | XLON |
06/07/2026 | 4 | 182.40 | 12:47:44 | 00081640096TRLO0 | XLON |
06/07/2026 | 304 | 182.40 | 12:47:44 | 00081640097TRLO0 | XLON |
06/07/2026 | 27 | 182.40 | 12:47:49 | 00081640099TRLO0 | XLON |
06/07/2026 | 292 | 182.40 | 12:47:49 | 00081640100TRLO0 | XLON |
06/07/2026 | 292 | 182.40 | 12:47:49 | 00081640101TRLO0 | XLON |
06/07/2026 | 1503 | 182.30 | 12:48:00 | 00081640106TRLO0 | XLON |
06/07/2026 | 1800 | 182.30 | 12:48:00 | 00081640107TRLO0 | XLON |
06/07/2026 | 69 | 182.30 | 12:48:00 | 00081640108TRLO0 | XLON |
06/07/2026 | 276 | 182.20 | 12:48:07 | 00081640114TRLO0 | XLON |
06/07/2026 | 1114 | 182.20 | 12:48:07 | 00081640115TRLO0 | XLON |
06/07/2026 | 300 | 181.50 | 13:04:53 | 00081640405TRLO0 | XLON |
06/07/2026 | 1461 | 181.50 | 13:29:35 | 00081640819TRLO0 | XLON |
06/07/2026 | 25 | 181.50 | 13:29:35 | 00081640820TRLO0 | XLON |
06/07/2026 | 200 | 181.50 | 13:29:35 | 00081640821TRLO0 | XLON |
06/07/2026 | 3459 | 181.60 | 13:30:19 | 00081640832TRLO0 | XLON |
06/07/2026 | 1203 | 181.60 | 13:30:19 | 00081640833TRLO0 | XLON |
06/07/2026 | 1933 | 182.20 | 13:32:18 | 00081640839TRLO0 | XLON |
06/07/2026 | 1661 | 182.20 | 13:32:18 | 00081640840TRLO0 | XLON |
06/07/2026 | 3600 | 182.20 | 13:32:18 | 00081640841TRLO0 | XLON |
06/07/2026 | 1093 | 182.20 | 13:32:18 | 00081640842TRLO0 | XLON |
06/07/2026 | 109 | 182.20 | 13:32:18 | 00081640843TRLO0 | XLON |
06/07/2026 | 577 | 182.00 | 13:32:18 | 00081640844TRLO0 | XLON |
06/07/2026 | 1461 | 182.20 | 13:33:10 | 00081640850TRLO0 | XLON |
06/07/2026 | 1371 | 182.20 | 13:33:30 | 00081640858TRLO0 | XLON |
06/07/2026 | 1040 | 182.00 | 13:36:20 | 00081640880TRLO0 | XLON |
06/07/2026 | 1555 | 182.00 | 13:36:20 | 00081640881TRLO0 | XLON |
06/07/2026 | 1470 | 182.10 | 13:36:20 | 00081640882TRLO0 | XLON |
06/07/2026 | 1592 | 182.60 | 13:37:26 | 00081640897TRLO0 | XLON |
06/07/2026 | 3405 | 182.60 | 13:37:26 | 00081640898TRLO0 | XLON |
06/07/2026 | 1418 | 182.60 | 13:37:26 | 00081640899TRLO0 | XLON |
06/07/2026 | 2279 | 182.90 | 13:42:56 | 00081640977TRLO0 | XLON |
06/07/2026 | 2521 | 182.90 | 13:42:56 | 00081640978TRLO0 | XLON |
06/07/2026 | 3 | 183.50 | 13:52:09 | 00081641172TRLO0 | XLON |
06/07/2026 | 31 | 183.50 | 13:52:09 | 00081641173TRLO0 | XLON |
06/07/2026 | 2609 | 183.60 | 13:52:09 | 00081641174TRLO0 | XLON |
06/07/2026 | 30 | 183.60 | 13:52:09 | 00081641175TRLO0 | XLON |
06/07/2026 | 30 | 183.60 | 13:52:09 | 00081641176TRLO0 | XLON |
06/07/2026 | 2708 | 183.60 | 13:52:09 | 00081641177TRLO0 | XLON |
06/07/2026 | 738 | 183.60 | 13:52:09 | 00081641178TRLO0 | XLON |
06/07/2026 | 4530 | 184.40 | 14:00:14 | 00081641380TRLO0 | XLON |
06/07/2026 | 3100 | 184.40 | 14:00:14 | 00081641381TRLO0 | XLON |
06/07/2026 | 544 | 184.40 | 14:00:14 | 00081641382TRLO0 | XLON |
06/07/2026 | 1023 | 185.00 | 14:10:57 | 00081641630TRLO0 | XLON |
06/07/2026 | 789 | 185.00 | 14:10:57 | 00081641631TRLO0 | XLON |
06/07/2026 | 1363 | 185.00 | 14:10:57 | 00081641632TRLO0 | XLON |
06/07/2026 | 1442 | 185.00 | 14:10:57 | 00081641633TRLO0 | XLON |
06/07/2026 | 4 | 185.00 | 14:10:57 | 00081641634TRLO0 | XLON |
06/07/2026 | 1462 | 185.00 | 14:10:57 | 00081641635TRLO0 | XLON |
06/07/2026 | 1524 | 185.00 | 14:10:57 | 00081641636TRLO0 | XLON |
06/07/2026 | 268 | 184.80 | 14:15:44 | 00081641706TRLO0 | XLON |
06/07/2026 | 206 | 184.80 | 14:15:44 | 00081641707TRLO0 | XLON |
06/07/2026 | 556 | 184.80 | 14:15:44 | 00081641708TRLO0 | XLON |
06/07/2026 | 448 | 184.80 | 14:15:44 | 00081641709TRLO0 | XLON |
06/07/2026 | 153 | 184.80 | 14:17:44 | 00081641751TRLO0 | XLON |
06/07/2026 | 241 | 184.80 | 14:17:44 | 00081641752TRLO0 | XLON |
06/07/2026 | 400 | 184.80 | 14:17:44 | 00081641753TRLO0 | XLON |
06/07/2026 | 51 | 184.80 | 14:17:44 | 00081641754TRLO0 | XLON |
06/07/2026 | 606 | 184.80 | 14:17:44 | 00081641755TRLO0 | XLON |
06/07/2026 | 1650 | 184.50 | 14:24:00 | 00081641925TRLO0 | XLON |
06/07/2026 | 1382 | 184.50 | 14:24:00 | 00081641926TRLO0 | XLON |
06/07/2026 | 1613 | 184.70 | 14:31:20 | 00081642099TRLO0 | XLON |
06/07/2026 | 2203 | 184.70 | 14:33:20 | 00081642237TRLO0 | XLON |
06/07/2026 | 2100 | 184.70 | 14:33:20 | 00081642238TRLO0 | XLON |
06/07/2026 | 199 | 184.70 | 14:33:20 | 00081642239TRLO0 | XLON |
06/07/2026 | 1971 | 184.40 | 14:33:41 | 00081642254TRLO0 | XLON |
06/07/2026 | 270 | 184.00 | 14:36:10 | 00081642399TRLO0 | XLON |
06/07/2026 | 1323 | 184.00 | 14:36:10 | 00081642400TRLO0 | XLON |
06/07/2026 | 412 | 184.00 | 14:40:28 | 00081642811TRLO0 | XLON |
06/07/2026 | 539 | 184.00 | 14:40:28 | 00081642812TRLO0 | XLON |
06/07/2026 | 528 | 184.00 | 14:40:28 | 00081642813TRLO0 | XLON |
06/07/2026 | 122 | 183.90 | 14:40:53 | 00081642832TRLO0 | XLON |
06/07/2026 | 427 | 183.90 | 14:40:53 | 00081642833TRLO0 | XLON |
06/07/2026 | 444 | 183.90 | 14:40:53 | 00081642834TRLO0 | XLON |
06/07/2026 | 518 | 183.90 | 14:40:53 | 00081642835TRLO0 | XLON |
06/07/2026 | 519 | 183.90 | 14:40:53 | 00081642836TRLO0 | XLON |
06/07/2026 | 484 | 183.90 | 14:40:53 | 00081642837TRLO0 | XLON |
06/07/2026 | 1563 | 183.60 | 14:42:14 | 00081642921TRLO0 | XLON |
06/07/2026 | 1166 | 183.60 | 14:42:14 | 00081642922TRLO0 | XLON |
06/07/2026 | 193 | 183.80 | 14:42:14 | 00081642923TRLO0 | XLON |
06/07/2026 | 386 | 183.80 | 14:42:14 | 00081642924TRLO0 | XLON |
06/07/2026 | 514 | 183.80 | 14:42:14 | 00081642925TRLO0 | XLON |
06/07/2026 | 449 | 183.80 | 14:42:14 | 00081642926TRLO0 | XLON |
06/07/2026 | 409 | 183.80 | 14:42:14 | 00081642927TRLO0 | XLON |
06/07/2026 | 1623 | 183.30 | 14:45:35 | 00081643144TRLO0 | XLON |
06/07/2026 | 1437 | 183.10 | 14:51:23 | 00081643465TRLO0 | XLON |
06/07/2026 | 1674 | 183.10 | 14:52:23 | 00081643549TRLO0 | XLON |
06/07/2026 | 266 | 183.10 | 14:52:26 | 00081643585TRLO0 | XLON |
06/07/2026 | 1460 | 183.10 | 14:54:26 | 00081643781TRLO0 | XLON |
06/07/2026 | 2100 | 183.10 | 14:54:26 | 00081643782TRLO0 | XLON |
06/07/2026 | 446 | 183.10 | 14:54:26 | 00081643783TRLO0 | XLON |
06/07/2026 | 262 | 183.10 | 14:54:26 | 00081643784TRLO0 | XLON |
06/07/2026 | 23 | 183.10 | 14:54:26 | 00081643785TRLO0 | XLON |
06/07/2026 | 468 | 183.10 | 14:54:26 | 00081643786TRLO0 | XLON |
06/07/2026 | 1580 | 182.90 | 15:02:42 | 00081644157TRLO0 | XLON |
06/07/2026 | 1523 | 182.90 | 15:05:42 | 00081644257TRLO0 | XLON |
06/07/2026 | 1651 | 182.60 | 15:05:42 | 00081644258TRLO0 | XLON |
06/07/2026 | 1637 | 182.60 | 15:05:42 | 00081644259TRLO0 | XLON |
06/07/2026 | 1607 | 182.50 | 15:08:42 | 00081644325TRLO0 | XLON |
06/07/2026 | 1473 | 182.40 | 15:08:42 | 00081644326TRLO0 | XLON |
06/07/2026 | 3035 | 182.20 | 15:16:42 | 00081644721TRLO0 | XLON |
06/07/2026 | 90 | 182.40 | 15:20:31 | 00081644960TRLO0 | XLON |
06/07/2026 | 1654 | 182.30 | 15:21:31 | 00081644995TRLO0 | XLON |
06/07/2026 | 1412 | 182.30 | 15:23:31 | 00081645083TRLO0 | XLON |
06/07/2026 | 461 | 182.30 | 15:24:31 | 00081645126TRLO0 | XLON |
06/07/2026 | 1649 | 182.00 | 15:24:31 | 00081645127TRLO0 | XLON |
06/07/2026 | 1501 | 181.70 | 15:28:45 | 00081645244TRLO0 | XLON |
06/07/2026 | 29 | 181.70 | 15:32:25 | 00081645316TRLO0 | XLON |
06/07/2026 | 29 | 181.70 | 15:32:25 | 00081645317TRLO0 | XLON |
06/07/2026 | 1400 | 181.70 | 15:32:25 | 00081645318TRLO0 | XLON |
06/07/2026 | 1000 | 181.70 | 15:32:25 | 00081645319TRLO0 | XLON |
06/07/2026 | 612 | 181.70 | 15:32:25 | 00081645320TRLO0 | XLON |
06/07/2026 | 443 | 181.70 | 15:32:25 | 00081645321TRLO0 | XLON |
06/07/2026 | 464 | 181.70 | 15:32:25 | 00081645322TRLO0 | XLON |
06/07/2026 | 305 | 181.70 | 15:32:25 | 00081645323TRLO0 | XLON |
06/07/2026 | 1469 | 181.60 | 15:39:15 | 00081645477TRLO0 | XLON |
06/07/2026 | 1523 | 181.60 | 15:42:15 | 00081645537TRLO0 | XLON |
06/07/2026 | 317 | 181.80 | 15:45:15 | 00081645624TRLO0 | XLON |
06/07/2026 | 1480 | 181.70 | 15:45:33 | 00081645631TRLO0 | XLON |
06/07/2026 | 1269 | 181.60 | 15:47:06 | 00081645658TRLO0 | XLON |
06/07/2026 | 314 | 181.60 | 15:47:06 | 00081645659TRLO0 | XLON |
06/07/2026 | 231 | 181.80 | 15:51:08 | 00081645884TRLO0 | XLON |
06/07/2026 | 311 | 181.80 | 15:51:08 | 00081645885TRLO0 | XLON |
06/07/2026 | 196 | 182.10 | 15:52:42 | 00081646024TRLO0 | XLON |
06/07/2026 | 2568 | 182.10 | 15:52:43 | 00081646025TRLO0 | XLON |
06/07/2026 | 1446 | 182.00 | 15:53:13 | 00081646043TRLO0 | XLON |
06/07/2026 | 214 | 182.10 | 15:54:13 | 00081646083TRLO0 | XLON |
06/07/2026 | 307 | 182.00 | 15:55:04 | 00081646110TRLO0 | XLON |
06/07/2026 | 591 | 182.10 | 15:57:19 | 00081646184TRLO0 | XLON |
06/07/2026 | 287 | 182.10 | 15:57:19 | 00081646185TRLO0 | XLON |
06/07/2026 | 245 | 182.10 | 15:57:19 | 00081646186TRLO0 | XLON |
06/07/2026 | 1591 | 182.10 | 15:57:19 | 00081646187TRLO0 | XLON |
06/07/2026 | 287 | 182.30 | 15:59:13 | 00081646235TRLO0 | XLON |
06/07/2026 | 377 | 182.30 | 15:59:13 | 00081646236TRLO0 | XLON |
06/07/2026 | 262 | 182.30 | 15:59:13 | 00081646237TRLO0 | XLON |
06/07/2026 | 1289 | 182.70 | 16:01:10 | 00081646317TRLO0 | XLON |
06/07/2026 | 224 | 182.70 | 16:01:10 | 00081646318TRLO0 | XLON |
06/07/2026 | 1564 | 183.00 | 16:02:33 | 00081646374TRLO0 | XLON |
06/07/2026 | 308 | 183.00 | 16:02:43 | 00081646378TRLO0 | XLON |
06/07/2026 | 323 | 183.00 | 16:02:43 | 00081646379TRLO0 | XLON |
06/07/2026 | 372 | 183.00 | 16:02:43 | 00081646380TRLO0 | XLON |
06/07/2026 | 445 | 183.00 | 16:02:43 | 00081646381TRLO0 | XLON |
06/07/2026 | 559 | 183.00 | 16:02:43 | 00081646382TRLO0 | XLON |
06/07/2026 | 262 | 183.00 | 16:03:45 | 00081646448TRLO0 | XLON |
06/07/2026 | 580 | 183.00 | 16:03:45 | 00081646449TRLO0 | XLON |
06/07/2026 | 293 | 183.00 | 16:03:45 | 00081646450TRLO0 | XLON |
06/07/2026 | 224 | 183.00 | 16:03:45 | 00081646451TRLO0 | XLON |
06/07/2026 | 311 | 183.00 | 16:03:45 | 00081646452TRLO0 | XLON |
06/07/2026 | 1480 | 183.00 | 16:06:45 | 00081646590TRLO0 | XLON |
06/07/2026 | 2006 | 183.00 | 16:06:45 | 00081646591TRLO0 | XLON |
06/07/2026 | 1494 | 182.80 | 16:11:53 | 00081646802TRLO0 | XLON |
06/07/2026 | 2022 | 183.10 | 16:14:35 | 00081646900TRLO0 | XLON |
06/07/2026 | 33 | 183.00 | 16:15:03 | 00081646925TRLO0 | XLON |
06/07/2026 | 33 | 183.00 | 16:15:03 | 00081646926TRLO0 | XLON |
06/07/2026 | 1374 | 183.00 | 16:15:03 | 00081646927TRLO0 | XLON |
06/07/2026 | 529 | 183.00 | 16:18:03 | 00081647059TRLO0 | XLON |
06/07/2026 | 1057 | 183.00 | 16:18:45 | 00081647087TRLO0 | XLON |
06/07/2026 | 1593 | 183.00 | 16:18:45 | 00081647088TRLO0 | XLON |
06/07/2026 | 320 | 183.00 | 16:19:23 | 00081647122TRLO0 | XLON |
06/07/2026 | 445 | 183.00 | 16:19:23 | 00081647123TRLO0 | XLON |
06/07/2026 | 10 | 183.00 | 16:20:03 | 00081647131TRLO0 | XLON |
06/07/2026 | 1646 | 183.00 | 16:20:33 | 00081647145TRLO0 | XLON |
06/07/2026 | 82 | 183.10 | 16:23:12 | 00081647250TRLO0 | XLON |
06/07/2026 | 999 | 183.40 | 16:24:19 | 00081647321TRLO0 | XLON |
07/07/2026 | 1642 | 185.00 | 08:20:56 | 00081648864TRLO0 | XLON |
07/07/2026 | 1531 | 185.10 | 08:20:56 | 00081648865TRLO0 | XLON |
07/07/2026 | 573 | 185.40 | 08:22:45 | 00081648915TRLO0 | XLON |
07/07/2026 | 1061 | 185.40 | 08:22:45 | 00081648916TRLO0 | XLON |
07/07/2026 | 140 | 185.10 | 08:25:33 | 00081649001TRLO0 | XLON |
07/07/2026 | 1855 | 185.50 | 08:30:04 | 00081649161TRLO0 | XLON |
07/07/2026 | 1435 | 185.40 | 08:30:04 | 00081649162TRLO0 | XLON |
07/07/2026 | 1519 | 185.40 | 08:32:21 | 00081649265TRLO0 | XLON |
07/07/2026 | 13070 | 185.40 | 08:32:32 | 00081649279TRLO0 | XLON |
07/07/2026 | 1492 | 185.40 | 08:34:24 | 00081649300TRLO0 | XLON |
07/07/2026 | 1673 | 185.40 | 08:37:44 | 00081649372TRLO0 | XLON |
07/07/2026 | 1500 | 185.20 | 08:38:29 | 00081649413TRLO0 | XLON |
07/07/2026 | 1629 | 185.20 | 08:40:40 | 00081649562TRLO0 | XLON |
07/07/2026 | 3 | 185.20 | 08:59:41 | 00081650050TRLO0 | XLON |
07/07/2026 | 1746 | 185.20 | 08:59:41 | 00081650051TRLO0 | XLON |
07/07/2026 | 1530 | 185.20 | 09:03:25 | 00081650181TRLO0 | XLON |
07/07/2026 | 100 | 186.00 | 09:12:04 | 00081650449TRLO0 | XLON |
07/07/2026 | 8781 | 186.00 | 09:12:05 | 00081650450TRLO0 | XLON |
07/07/2026 | 1556 | 186.00 | 09:12:05 | 00081650451TRLO0 | XLON |
07/07/2026 | 1502 | 186.00 | 09:30:08 | 00081651154TRLO0 | XLON |
07/07/2026 | 1474 | 186.00 | 09:30:08 | 00081651155TRLO0 | XLON |
07/07/2026 | 1638 | 186.00 | 09:30:08 | 00081651156TRLO0 | XLON |
07/07/2026 | 1532 | 186.00 | 09:30:08 | 00081651157TRLO0 | XLON |
07/07/2026 | 1722 | 186.00 | 09:30:08 | 00081651158TRLO0 | XLON |
07/07/2026 | 1537 | 186.00 | 09:30:08 | 00081651159TRLO0 | XLON |
07/07/2026 | 1360 | 186.00 | 09:34:19 | 00081651286TRLO0 | XLON |
07/07/2026 | 45 | 186.00 | 09:34:19 | 00081651287TRLO0 | XLON |
07/07/2026 | 1697 | 186.00 | 09:34:19 | 00081651288TRLO0 | XLON |
07/07/2026 | 2 | 185.50 | 09:39:10 | 00081651390TRLO0 | XLON |
07/07/2026 | 2 | 185.50 | 09:40:02 | 00081651417TRLO0 | XLON |
07/07/2026 | 1472 | 185.50 | 09:41:02 | 00081651437TRLO0 | XLON |
07/07/2026 | 1485 | 184.80 | 10:10:07 | 00081652112TRLO0 | XLON |
07/07/2026 | 1673 | 184.80 | 10:10:07 | 00081652113TRLO0 | XLON |
07/07/2026 | 1694 | 185.40 | 10:20:08 | 00081652337TRLO0 | XLON |
07/07/2026 | 1458 | 185.40 | 10:23:14 | 00081652390TRLO0 | XLON |
07/07/2026 | 90 | 185.20 | 10:25:01 | 00081652441TRLO0 | XLON |
07/07/2026 | 27 | 185.20 | 10:28:59 | 00081652476TRLO0 | XLON |
07/07/2026 | 188 | 185.70 | 11:08:30 | 00081653260TRLO0 | XLON |
07/07/2026 | 319 | 185.70 | 11:08:30 | 00081653261TRLO0 | XLON |
07/07/2026 | 210 | 185.70 | 11:08:30 | 00081653262TRLO0 | XLON |
07/07/2026 | 113 | 185.70 | 11:08:30 | 00081653263TRLO0 | XLON |
07/07/2026 | 356 | 185.70 | 11:08:30 | 00081653264TRLO0 | XLON |
07/07/2026 | 326 | 185.70 | 11:08:30 | 00081653265TRLO0 | XLON |
07/07/2026 | 329 | 185.70 | 11:08:30 | 00081653266TRLO0 | XLON |
07/07/2026 | 302 | 185.70 | 11:08:30 | 00081653267TRLO0 | XLON |
07/07/2026 | 356 | 185.70 | 11:08:30 | 00081653268TRLO0 | XLON |
07/07/2026 | 356 | 185.70 | 11:08:30 | 00081653269TRLO0 | XLON |
07/07/2026 | 356 | 185.70 | 11:08:30 | 00081653270TRLO0 | XLON |
07/07/2026 | 276 | 185.70 | 11:08:30 | 00081653271TRLO0 | XLON |
07/07/2026 | 324 | 185.60 | 11:08:30 | 00081653272TRLO0 | XLON |
07/07/2026 | 1081 | 185.60 | 11:08:30 | 00081653273TRLO0 | XLON |
07/07/2026 | 94 | 185.60 | 11:08:30 | 00081653274TRLO0 | XLON |
07/07/2026 | 32 | 185.60 | 11:08:30 | 00081653275TRLO0 | XLON |
07/07/2026 | 356 | 185.60 | 11:08:30 | 00081653276TRLO0 | XLON |
07/07/2026 | 356 | 185.60 | 11:08:30 | 00081653277TRLO0 | XLON |
07/07/2026 | 356 | 185.60 | 11:08:30 | 00081653278TRLO0 | XLON |
07/07/2026 | 315 | 185.40 | 11:08:45 | 00081653282TRLO0 | XLON |
07/07/2026 | 319 | 185.40 | 11:08:45 | 00081653283TRLO0 | XLON |
07/07/2026 | 1551 | 185.40 | 11:09:23 | 00081653300TRLO0 | XLON |
07/07/2026 | 1690 | 185.40 | 11:10:05 | 00081653313TRLO0 | XLON |
07/07/2026 | 759 | 185.20 | 11:12:05 | 00081653348TRLO0 | XLON |
07/07/2026 | 703 | 185.20 | 11:12:05 | 00081653349TRLO0 | XLON |
07/07/2026 | 1748 | 185.20 | 11:12:05 | 00081653350TRLO0 | XLON |
07/07/2026 | 27 | 184.80 | 11:24:38 | 00081653648TRLO0 | XLON |
07/07/2026 | 449 | 185.20 | 11:39:38 | 00081654094TRLO0 | XLON |
07/07/2026 | 479 | 185.20 | 11:39:38 | 00081654095TRLO0 | XLON |
07/07/2026 | 3344 | 185.30 | 11:39:38 | 00081654096TRLO0 | XLON |
07/07/2026 | 388 | 185.20 | 11:39:38 | 00081654097TRLO0 | XLON |
07/07/2026 | 1400 | 185.20 | 11:41:55 | 00081654134TRLO0 | XLON |
07/07/2026 | 1672 | 185.20 | 11:49:55 | 00081654279TRLO0 | XLON |
07/07/2026 | 334 | 185.10 | 11:50:04 | 00081654283TRLO0 | XLON |
07/07/2026 | 552 | 185.10 | 11:50:04 | 00081654284TRLO0 | XLON |
07/07/2026 | 1 | 185.00 | 11:52:26 | 00081654329TRLO0 | XLON |
07/07/2026 | 1745 | 185.00 | 11:52:26 | 00081654330TRLO0 | XLON |
07/07/2026 | 1478 | 185.00 | 12:05:29 | 00081654533TRLO0 | XLON |
07/07/2026 | 1483 | 185.00 | 12:07:05 | 00081654556TRLO0 | XLON |
07/07/2026 | 1006 | 184.90 | 12:11:34 | 00081654643TRLO0 | XLON |
07/07/2026 | 473 | 184.90 | 12:11:34 | 00081654644TRLO0 | XLON |
07/07/2026 | 477 | 184.90 | 12:11:34 | 00081654645TRLO0 | XLON |
07/07/2026 | 387 | 184.90 | 12:11:34 | 00081654646TRLO0 | XLON |
07/07/2026 | 220 | 185.30 | 12:16:22 | 00081654766TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:21:04 | 00081654902TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:21:56 | 00081654910TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:21:56 | 00081654911TRLO0 | XLON |
07/07/2026 | 1489 | 185.60 | 12:29:28 | 00081655091TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:30:06 | 00081655128TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:30:55 | 00081655155TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:32:34 | 00081655204TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:33:22 | 00081655213TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:33:32 | 00081655214TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:34:12 | 00081655218TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:35:01 | 00081655225TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:35:47 | 00081655235TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:35:48 | 00081655236TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:36:27 | 00081655238TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:37:29 | 00081655243TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:38:17 | 00081655249TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:39:03 | 00081655253TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:39:04 | 00081655254TRLO0 | XLON |
07/07/2026 | 13 | 185.30 | 12:44:43 | 00081655334TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:44:50 | 00081655341TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:45:37 | 00081655357TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:52:12 | 00081655610TRLO0 | XLON |
07/07/2026 | 1 | 185.30 | 12:53:01 | 00081655630TRLO0 | XLON |
07/07/2026 | 1351 | 185.30 | 12:53:39 | 00081655648TRLO0 | XLON |
07/07/2026 | 1174 | 185.30 | 12:53:39 | 00081655649TRLO0 | XLON |
07/07/2026 | 381 | 185.30 | 12:53:39 | 00081655650TRLO0 | XLON |
07/07/2026 | 1724 | 185.30 | 12:53:39 | 00081655651TRLO0 | XLON |
07/07/2026 | 3348 | 186.00 | 13:11:00 | 00081656200TRLO0 | XLON |
07/07/2026 | 5213 | 186.00 | 13:11:00 | 00081656201TRLO0 | XLON |
07/07/2026 | 1417 | 186.00 | 13:11:00 | 00081656202TRLO0 | XLON |
07/07/2026 | 1407 | 186.00 | 13:11:00 | 00081656203TRLO0 | XLON |
07/07/2026 | 1647 | 186.00 | 14:05:07 | 00081658293TRLO0 | XLON |
07/07/2026 | 1605 | 186.00 | 14:05:07 | 00081658294TRLO0 | XLON |
07/07/2026 | 1409 | 186.00 | 14:05:07 | 00081658295TRLO0 | XLON |
07/07/2026 | 60 | 186.00 | 14:05:07 | 00081658296TRLO0 | XLON |
07/07/2026 | 1462 | 186.00 | 14:05:07 | 00081658297TRLO0 | XLON |
07/07/2026 | 1605 | 186.00 | 14:05:07 | 00081658298TRLO0 | XLON |
07/07/2026 | 1412 | 186.00 | 14:05:07 | 00081658299TRLO0 | XLON |
07/07/2026 | 1565 | 186.00 | 14:05:07 | 00081658300TRLO0 | XLON |
07/07/2026 | 1549 | 186.00 | 14:05:07 | 00081658301TRLO0 | XLON |
07/07/2026 | 1411 | 186.00 | 14:05:07 | 00081658302TRLO0 | XLON |
07/07/2026 | 1715 | 186.00 | 14:05:07 | 00081658303TRLO0 | XLON |
07/07/2026 | 500 | 185.70 | 14:05:11 | 00081658307TRLO0 | XLON |
07/07/2026 | 1146 | 185.70 | 14:05:11 | 00081658308TRLO0 | XLON |
07/07/2026 | 2094 | 185.80 | 14:11:06 | 00081658524TRLO0 | XLON |
07/07/2026 | 1598 | 185.80 | 14:11:06 | 00081658525TRLO0 | XLON |
07/07/2026 | 540 | 186.00 | 14:23:30 | 00081658811TRLO0 | XLON |
07/07/2026 | 1155 | 186.00 | 14:23:30 | 00081658812TRLO0 | XLON |
07/07/2026 | 1419 | 186.00 | 14:36:47 | 00081659433TRLO0 | XLON |
07/07/2026 | 1725 | 186.00 | 14:36:47 | 00081659434TRLO0 | XLON |
07/07/2026 | 1699 | 186.00 | 14:36:47 | 00081659435TRLO0 | XLON |
07/07/2026 | 1553 | 186.00 | 14:36:47 | 00081659436TRLO0 | XLON |
07/07/2026 | 321 | 186.00 | 14:36:47 | 00081659437TRLO0 | XLON |
07/07/2026 | 1802 | 186.00 | 14:36:47 | 00081659438TRLO0 | XLON |
07/07/2026 | 1515 | 186.00 | 14:36:47 | 00081659439TRLO0 | XLON |
07/07/2026 | 1561 | 185.30 | 14:46:10 | 00081659953TRLO0 | XLON |
07/07/2026 | 1531 | 185.30 | 14:46:10 | 00081659954TRLO0 | XLON |
07/07/2026 | 180 | 185.30 | 14:46:10 | 00081659955TRLO0 | XLON |
07/07/2026 | 1520 | 184.80 | 14:56:10 | 00081660587TRLO0 | XLON |
07/07/2026 | 10 | 184.70 | 14:58:56 | 00081660808TRLO0 | XLON |
07/07/2026 | 23 | 184.80 | 14:58:56 | 00081660809TRLO0 | XLON |
07/07/2026 | 1297 | 184.80 | 14:58:56 | 00081660810TRLO0 | XLON |
07/07/2026 | 1441 | 184.60 | 14:58:56 | 00081660811TRLO0 | XLON |
07/07/2026 | 119 | 184.50 | 14:58:56 | 00081660812TRLO0 | XLON |
07/07/2026 | 1310 | 184.50 | 14:58:56 | 00081660813TRLO0 | XLON |
07/07/2026 | 1 | 184.50 | 15:00:02 | 00081660919TRLO0 | XLON |
07/07/2026 | 428 | 184.50 | 15:00:02 | 00081660920TRLO0 | XLON |
07/07/2026 | 1107 | 184.40 | 15:02:36 | 00081661128TRLO0 | XLON |
07/07/2026 | 1497 | 184.00 | 15:05:22 | 00081661295TRLO0 | XLON |
07/07/2026 | 729 | 183.80 | 15:05:44 | 00081661322TRLO0 | XLON |
07/07/2026 | 734 | 183.80 | 15:05:44 | 00081661323TRLO0 | XLON |
07/07/2026 | 1831 | 183.80 | 15:05:44 | 00081661324TRLO0 | XLON |
07/07/2026 | 14 | 183.90 | 15:05:44 | 00081661325TRLO0 | XLON |
07/07/2026 | 1430 | 184.00 | 15:25:08 | 00081662530TRLO0 | XLON |
07/07/2026 | 1584 | 184.00 | 15:25:08 | 00081662531TRLO0 | XLON |
07/07/2026 | 1743 | 184.00 | 15:30:08 | 00081662936TRLO0 | XLON |
07/07/2026 | 1543 | 184.00 | 15:33:08 | 00081663120TRLO0 | XLON |
07/07/2026 | 1416 | 183.80 | 15:33:40 | 00081663130TRLO0 | XLON |
07/07/2026 | 1722 | 183.80 | 15:33:40 | 00081663131TRLO0 | XLON |
07/07/2026 | 1407 | 183.70 | 15:41:27 | 00081663427TRLO0 | XLON |
07/07/2026 | 1432 | 183.70 | 15:42:09 | 00081663476TRLO0 | XLON |
07/07/2026 | 549 | 184.10 | 15:45:19 | 00081663693TRLO0 | XLON |
07/07/2026 | 549 | 184.10 | 15:45:19 | 00081663694TRLO0 | XLON |
07/07/2026 | 1 | 184.10 | 15:47:14 | 00081663860TRLO0 | XLON |
07/07/2026 | 3652 | 184.30 | 15:49:14 | 00081663941TRLO0 | XLON |
07/07/2026 | 1 | 184.40 | 15:49:41 | 00081663954TRLO0 | XLON |
07/07/2026 | 1729 | 184.30 | 15:49:51 | 00081664024TRLO0 | XLON |
07/07/2026 | 1510 | 184.30 | 15:53:51 | 00081664215TRLO0 | XLON |
07/07/2026 | 1495 | 184.30 | 15:55:51 | 00081664332TRLO0 | XLON |
07/07/2026 | 832 | 184.40 | 15:59:13 | 00081664641TRLO0 | XLON |
07/07/2026 | 534 | 184.40 | 15:59:13 | 00081664642TRLO0 | XLON |
07/07/2026 | 223 | 184.40 | 15:59:13 | 00081664643TRLO0 | XLON |
07/07/2026 | 1429 | 184.00 | 16:00:03 | 00081664681TRLO0 | XLON |
07/07/2026 | 1448 | 184.00 | 16:00:03 | 00081664682TRLO0 | XLON |
07/07/2026 | 1708 | 183.90 | 16:03:03 | 00081664860TRLO0 | XLON |
07/07/2026 | 1467 | 184.10 | 16:09:09 | 00081665409TRLO0 | XLON |
07/07/2026 | 1459 | 184.20 | 16:10:17 | 00081665511TRLO0 | XLON |
07/07/2026 | 1416 | 184.10 | 16:11:00 | 00081665548TRLO0 | XLON |
07/07/2026 | 1729 | 184.10 | 16:12:00 | 00081665575TRLO0 | XLON |
07/07/2026 | 1680 | 184.00 | 16:16:24 | 00081666025TRLO0 | XLON |
07/07/2026 | 830 | 184.40 | 16:23:13 | 00081666544TRLO0 | XLON |
07/07/2026 | 4263 | 184.40 | 16:23:13 | 00081666545TRLO0 | XLON |
07/07/2026 | 1509 | 184.40 | 16:23:13 | 00081666546TRLO0 | XLON |
08/07/2026 | 2950 | 182.00 | 08:20:04 | 00081669001TRLO0 | XLON |
08/07/2026 | 9 | 183.30 | 08:37:54 | 00081670086TRLO0 | XLON |
08/07/2026 | 6604 | 183.30 | 08:37:56 | 00081670087TRLO0 | XLON |
08/07/2026 | 1723 | 183.20 | 08:40:56 | 00081670269TRLO0 | XLON |
08/07/2026 | 382 | 183.20 | 08:40:56 | 00081670271TRLO0 | XLON |
08/07/2026 | 81 | 183.20 | 08:40:56 | 00081670270TRLO0 | XLON |
08/07/2026 | 1318 | 183.20 | 08:40:56 | 00081670273TRLO0 | XLON |
08/07/2026 | 108 | 183.20 | 08:40:56 | 00081670272TRLO0 | XLON |
08/07/2026 | 721 | 182.80 | 08:40:56 | 00081670274TRLO0 | XLON |
08/07/2026 | 159 | 182.40 | 08:45:53 | 00081670389TRLO0 | XLON |
08/07/2026 | 1518 | 182.40 | 08:53:03 | 00081670637TRLO0 | XLON |
08/07/2026 | 1459 | 182.40 | 08:53:03 | 00081670636TRLO0 | XLON |
08/07/2026 | 2105 | 182.40 | 08:53:03 | 00081670638TRLO0 | XLON |
08/07/2026 | 1452 | 182.40 | 08:53:03 | 00081670639TRLO0 | XLON |
08/07/2026 | 2034 | 181.50 | 09:07:03 | 00081671227TRLO0 | XLON |
08/07/2026 | 1069 | 180.90 | 09:12:49 | 00081671401TRLO0 | XLON |
08/07/2026 | 1746 | 180.90 | 09:16:23 | 00081671641TRLO0 | XLON |
08/07/2026 | 114 | 180.00 | 09:18:01 | 00081672616TRLO0 | XLON |
08/07/2026 | 1800 | 180.00 | 09:18:01 | 00081672615TRLO0 | XLON |
08/07/2026 | 1627 | 180.00 | 09:18:01 | 00081672617TRLO0 | XLON |
08/07/2026 | 1434 | 179.50 | 09:28:45 | 00081674688TRLO0 | XLON |
08/07/2026 | 1666 | 179.10 | 09:35:44 | 00081675162TRLO0 | XLON |
08/07/2026 | 1859 | 178.80 | 09:36:03 | 00081675184TRLO0 | XLON |
08/07/2026 | 1912 | 179.00 | 09:36:03 | 00081675185TRLO0 | XLON |
08/07/2026 | 1148 | 178.80 | 09:52:06 | 00081676592TRLO0 | XLON |
08/07/2026 | 451 | 178.80 | 09:52:06 | 00081676591TRLO0 | XLON |
08/07/2026 | 185 | 178.80 | 10:05:03 | 00081677188TRLO0 | XLON |
08/07/2026 | 1126 | 178.80 | 10:13:51 | 00081678033TRLO0 | XLON |
08/07/2026 | 581 | 178.80 | 10:13:51 | 00081678032TRLO0 | XLON |
08/07/2026 | 2201 | 178.80 | 10:13:51 | 00081678031TRLO0 | XLON |
08/07/2026 | 1432 | 179.30 | 10:18:35 | 00081678421TRLO0 | XLON |
08/07/2026 | 1634 | 180.10 | 10:28:21 | 00081678976TRLO0 | XLON |
08/07/2026 | 1679 | 180.20 | 10:31:40 | 00081679043TRLO0 | XLON |
08/07/2026 | 1657 | 180.20 | 10:34:40 | 00081679106TRLO0 | XLON |
08/07/2026 | 1455 | 180.50 | 10:42:02 | 00081679327TRLO0 | XLON |
08/07/2026 | 1029 | 180.50 | 10:45:09 | 00081679544TRLO0 | XLON |
08/07/2026 | 500 | 180.50 | 10:45:09 | 00081679543TRLO0 | XLON |
08/07/2026 | 125 | 180.50 | 10:45:09 | 00081679545TRLO0 | XLON |
08/07/2026 | 1660 | 180.70 | 10:52:41 | 00081679983TRLO0 | XLON |
08/07/2026 | 1704 | 180.40 | 11:03:27 | 00081680516TRLO0 | XLON |
08/07/2026 | 2631 | 180.40 | 11:03:27 | 00081680515TRLO0 | XLON |
08/07/2026 | 1594 | 180.40 | 11:13:14 | 00081681074TRLO0 | XLON |
08/07/2026 | 175 | 180.20 | 11:19:20 | 00081681326TRLO0 | XLON |
08/07/2026 | 1677 | 180.20 | 11:19:20 | 00081681328TRLO0 | XLON |
08/07/2026 | 2001 | 180.20 | 11:19:20 | 00081681327TRLO0 | XLON |
08/07/2026 | 307 | 180.70 | 11:40:40 | 00081682253TRLO0 | XLON |
08/07/2026 | 1520 | 180.70 | 11:40:40 | 00081682251TRLO0 | XLON |
08/07/2026 | 1800 | 180.70 | 11:40:40 | 00081682250TRLO0 | XLON |
08/07/2026 | 1433 | 180.70 | 11:40:40 | 00081682249TRLO0 | XLON |
08/07/2026 | 1436 | 180.70 | 11:50:40 | 00081682760TRLO0 | XLON |
08/07/2026 | 394 | 180.70 | 11:50:50 | 00081682779TRLO0 | XLON |
08/07/2026 | 407 | 180.70 | 11:50:50 | 00081682778TRLO0 | XLON |
08/07/2026 | 1423 | 180.90 | 11:56:27 | 00081683164TRLO0 | XLON |
08/07/2026 | 1488 | 180.90 | 11:58:54 | 00081683244TRLO0 | XLON |
08/07/2026 | 1490 | 180.90 | 12:00:52 | 00081683294TRLO0 | XLON |
08/07/2026 | 351 | 181.00 | 12:03:19 | 00081683337TRLO0 | XLON |
08/07/2026 | 812 | 181.30 | 12:08:19 | 00081683477TRLO0 | XLON |
08/07/2026 | 740 | 181.30 | 12:08:19 | 00081683476TRLO0 | XLON |
08/07/2026 | 2100 | 181.30 | 12:08:19 | 00081683478TRLO0 | XLON |
08/07/2026 | 1 | 180.90 | 12:10:02 | 00081683567TRLO0 | XLON |
08/07/2026 | 1 | 180.90 | 12:10:02 | 00081683566TRLO0 | XLON |
08/07/2026 | 1 | 180.90 | 12:10:02 | 00081683568TRLO0 | XLON |
08/07/2026 | 383 | 181.20 | 12:18:30 | 00081684224TRLO0 | XLON |
08/07/2026 | 3 | 181.20 | 12:18:30 | 00081684223TRLO0 | XLON |
08/07/2026 | 446 | 181.20 | 12:20:20 | 00081684299TRLO0 | XLON |
08/07/2026 | 371 | 181.20 | 12:20:20 | 00081684298TRLO0 | XLON |
08/07/2026 | 221 | 181.20 | 12:20:20 | 00081684297TRLO0 | XLON |
08/07/2026 | 2 | 181.20 | 12:20:20 | 00081684296TRLO0 | XLON |
08/07/2026 | 1642 | 180.90 | 12:23:07 | 00081684591TRLO0 | XLON |
08/07/2026 | 1564 | 180.90 | 12:23:07 | 00081684590TRLO0 | XLON |
08/07/2026 | 1542 | 180.70 | 12:23:09 | 00081684599TRLO0 | XLON |
08/07/2026 | 1525 | 180.90 | 12:41:39 | 00081685535TRLO0 | XLON |
08/07/2026 | 1719 | 181.50 | 12:47:58 | 00081685927TRLO0 | XLON |
08/07/2026 | 1006 | 181.50 | 12:47:58 | 00081685926TRLO0 | XLON |
08/07/2026 | 439 | 181.50 | 12:47:58 | 00081685925TRLO0 | XLON |
08/07/2026 | 1539 | 181.30 | 13:00:06 | 00081686082TRLO0 | XLON |
08/07/2026 | 2016 | 181.30 | 13:00:06 | 00081686081TRLO0 | XLON |
08/07/2026 | 312 | 181.30 | 13:00:06 | 00081686084TRLO0 | XLON |
08/07/2026 | 901 | 181.30 | 13:00:06 | 00081686083TRLO0 | XLON |
08/07/2026 | 300 | 181.30 | 13:00:06 | 00081686085TRLO0 | XLON |
08/07/2026 | 632 | 181.30 | 13:00:10 | 00081686087TRLO0 | XLON |
08/07/2026 | 430 | 182.00 | 13:19:17 | 00081686708TRLO0 | XLON |
08/07/2026 | 426 | 182.00 | 13:19:17 | 00081686707TRLO0 | XLON |
08/07/2026 | 1111 | 182.00 | 13:19:17 | 00081686706TRLO0 | XLON |
08/07/2026 | 1425 | 182.00 | 13:21:18 | 00081686756TRLO0 | XLON |
08/07/2026 | 1536 | 182.10 | 13:21:18 | 00081686755TRLO0 | XLON |
08/07/2026 | 31 | 181.40 | 13:28:56 | 00081686897TRLO0 | XLON |
08/07/2026 | 55 | 181.40 | 13:29:13 | 00081686899TRLO0 | XLON |
08/07/2026 | 301 | 182.00 | 13:31:43 | 00081686943TRLO0 | XLON |
08/07/2026 | 1549 | 182.00 | 13:33:43 | 00081686992TRLO0 | XLON |
08/07/2026 | 1325 | 182.20 | 13:40:56 | 00081687174TRLO0 | XLON |
08/07/2026 | 1800 | 182.20 | 13:40:56 | 00081687173TRLO0 | XLON |
08/07/2026 | 1800 | 182.20 | 13:40:56 | 00081687172TRLO0 | XLON |
08/07/2026 | 705 | 181.90 | 13:44:35 | 00081687241TRLO0 | XLON |
08/07/2026 | 867 | 181.90 | 13:44:40 | 00081687243TRLO0 | XLON |
08/07/2026 | 1610 | 181.90 | 13:56:26 | 00081687591TRLO0 | XLON |
08/07/2026 | 875 | 181.90 | 13:56:26 | 00081687593TRLO0 | XLON |
08/07/2026 | 1800 | 181.90 | 13:56:26 | 00081687592TRLO0 | XLON |
08/07/2026 | 1434 | 181.90 | 13:56:26 | 00081687594TRLO0 | XLON |
08/07/2026 | 1489 | 182.00 | 14:07:12 | 00081688019TRLO0 | XLON |
08/07/2026 | 1514 | 182.00 | 14:10:05 | 00081688090TRLO0 | XLON |
08/07/2026 | 406 | 182.10 | 14:12:32 | 00081688136TRLO0 | XLON |
08/07/2026 | 410 | 182.10 | 14:12:32 | 00081688135TRLO0 | XLON |
08/07/2026 | 3 | 182.10 | 14:12:32 | 00081688134TRLO0 | XLON |
08/07/2026 | 1437 | 182.10 | 14:16:17 | 00081688211TRLO0 | XLON |
08/07/2026 | 82 | 181.90 | 14:18:56 | 00081688266TRLO0 | XLON |
08/07/2026 | 1365 | 181.90 | 14:20:12 | 00081688314TRLO0 | XLON |
08/07/2026 | 1165 | 181.90 | 14:21:12 | 00081688368TRLO0 | XLON |
08/07/2026 | 420 | 181.90 | 14:21:12 | 00081688367TRLO0 | XLON |
08/07/2026 | 1447 | 181.50 | 14:30:59 | 00081688815TRLO0 | XLON |
08/07/2026 | 1648 | 181.50 | 14:30:59 | 00081688814TRLO0 | XLON |
08/07/2026 | 562 | 181.20 | 14:37:31 | 00081689236TRLO0 | XLON |
08/07/2026 | 1043 | 181.70 | 14:38:40 | 00081689290TRLO0 | XLON |
08/07/2026 | 490 | 181.70 | 14:38:40 | 00081689289TRLO0 | XLON |
08/07/2026 | 586 | 181.70 | 14:38:40 | 00081689288TRLO0 | XLON |
08/07/2026 | 580 | 181.70 | 14:38:40 | 00081689287TRLO0 | XLON |
08/07/2026 | 2 | 181.70 | 14:38:40 | 00081689286TRLO0 | XLON |
08/07/2026 | 6 | 181.70 | 14:38:40 | 00081689285TRLO0 | XLON |
08/07/2026 | 1 | 181.30 | 14:45:18 | 00081689558TRLO0 | XLON |
08/07/2026 | 2457 | 181.60 | 14:51:42 | 00081689850TRLO0 | XLON |
08/07/2026 | 1039 | 181.60 | 14:51:50 | 00081689856TRLO0 | XLON |
08/07/2026 | 1800 | 181.60 | 14:51:50 | 00081689855TRLO0 | XLON |
08/07/2026 | 3600 | 181.60 | 14:51:50 | 00081689854TRLO0 | XLON |
08/07/2026 | 1407 | 181.50 | 14:55:12 | 00081689953TRLO0 | XLON |
08/07/2026 | 1440 | 181.50 | 14:56:12 | 00081690006TRLO0 | XLON |
08/07/2026 | 705 | 181.40 | 14:57:50 | 00081690076TRLO0 | XLON |
08/07/2026 | 455 | 181.40 | 14:57:50 | 00081690077TRLO0 | XLON |
08/07/2026 | 439 | 181.40 | 14:58:16 | 00081690089TRLO0 | XLON |
08/07/2026 | 100 | 181.40 | 14:58:16 | 00081690088TRLO0 | XLON |
08/07/2026 | 30 | 181.30 | 14:58:19 | 00081690090TRLO0 | XLON |
08/07/2026 | 636 | 181.50 | 14:58:46 | 00081690100TRLO0 | XLON |
08/07/2026 | 640 | 181.50 | 14:58:46 | 00081690099TRLO0 | XLON |
08/07/2026 | 18 | 181.30 | 15:05:02 | 00081690551TRLO0 | XLON |
08/07/2026 | 1428 | 181.30 | 15:09:40 | 00081690796TRLO0 | XLON |
08/07/2026 | 1789 | 181.30 | 15:09:40 | 00081690799TRLO0 | XLON |
08/07/2026 | 1500 | 181.30 | 15:09:40 | 00081690798TRLO0 | XLON |
08/07/2026 | 200 | 181.30 | 15:09:40 | 00081690797TRLO0 | XLON |
08/07/2026 | 1592 | 181.30 | 15:09:40 | 00081690800TRLO0 | XLON |
08/07/2026 | 200 | 181.30 | 15:09:40 | 00081690801TRLO0 | XLON |
08/07/2026 | 298 | 181.30 | 15:09:41 | 00081690805TRLO0 | XLON |
08/07/2026 | 2 | 181.40 | 15:18:24 | 00081691258TRLO0 | XLON |
08/07/2026 | 2 | 181.40 | 15:18:36 | 00081691263TRLO0 | XLON |
08/07/2026 | 2 | 181.40 | 15:19:54 | 00081691304TRLO0 | XLON |
08/07/2026 | 1919 | 181.70 | 15:20:11 | 00081691311TRLO0 | XLON |
08/07/2026 | 1525 | 181.70 | 15:20:45 | 00081691328TRLO0 | XLON |
08/07/2026 | 1483 | 181.70 | 15:21:45 | 00081691362TRLO0 | XLON |
08/07/2026 | 1402 | 181.70 | 15:23:45 | 00081691436TRLO0 | XLON |
08/07/2026 | 1493 | 181.70 | 15:26:15 | 00081691587TRLO0 | XLON |
08/07/2026 | 1645 | 182.00 | 15:33:20 | 00081691837TRLO0 | XLON |
08/07/2026 | 1423 | 182.00 | 15:35:20 | 00081691889TRLO0 | XLON |
08/07/2026 | 131 | 182.00 | 15:37:20 | 00081691969TRLO0 | XLON |
08/07/2026 | 943 | 182.00 | 15:37:20 | 00081691968TRLO0 | XLON |
08/07/2026 | 411 | 182.00 | 15:37:20 | 00081691967TRLO0 | XLON |
08/07/2026 | 450 | 182.00 | 15:37:32 | 00081691982TRLO0 | XLON |
08/07/2026 | 533 | 182.00 | 15:37:32 | 00081691981TRLO0 | XLON |
08/07/2026 | 537 | 182.00 | 15:37:32 | 00081691980TRLO0 | XLON |
08/07/2026 | 636 | 182.00 | 15:41:32 | 00081692122TRLO0 | XLON |
08/07/2026 | 19 | 182.00 | 15:41:32 | 00081692121TRLO0 | XLON |
08/07/2026 | 2550 | 182.20 | 15:44:22 | 00081692219TRLO0 | XLON |
08/07/2026 | 1904 | 182.00 | 15:44:44 | 00081692233TRLO0 | XLON |
08/07/2026 | 1036 | 182.00 | 15:44:44 | 00081692232TRLO0 | XLON |
08/07/2026 | 1638 | 182.00 | 15:50:45 | 00081692673TRLO0 | XLON |
08/07/2026 | 1722 | 181.80 | 15:50:45 | 00081692674TRLO0 | XLON |
08/07/2026 | 662 | 181.80 | 15:53:43 | 00081692940TRLO0 | XLON |
08/07/2026 | 868 | 181.80 | 15:55:01 | 00081693140TRLO0 | XLON |
08/07/2026 | 197 | 181.80 | 15:55:01 | 00081693141TRLO0 | XLON |
08/07/2026 | 177 | 181.80 | 15:55:06 | 00081693157TRLO0 | XLON |
08/07/2026 | 1672 | 181.80 | 15:55:06 | 00081693160TRLO0 | XLON |
08/07/2026 | 1250 | 181.80 | 15:55:06 | 00081693159TRLO0 | XLON |
08/07/2026 | 100 | 182.00 | 16:00:17 | 00081693738TRLO0 | XLON |
08/07/2026 | 735 | 182.00 | 16:00:24 | 00081693898TRLO0 | XLON |
08/07/2026 | 6 | 182.00 | 16:01:52 | 00081694162TRLO0 | XLON |
08/07/2026 | 1498 | 182.00 | 16:01:52 | 00081694163TRLO0 | XLON |
08/07/2026 | 1480 | 181.90 | 16:02:23 | 00081694209TRLO0 | XLON |
08/07/2026 | 114 | 181.90 | 16:08:46 | 00081694851TRLO0 | XLON |
08/07/2026 | 998 | 181.90 | 16:08:50 | 00081694868TRLO0 | XLON |
08/07/2026 | 1436 | 181.90 | 16:08:50 | 00081694867TRLO0 | XLON |
08/07/2026 | 1290 | 181.90 | 16:08:50 | 00081694871TRLO0 | XLON |
08/07/2026 | 75 | 181.90 | 16:08:50 | 00081694870TRLO0 | XLON |
08/07/2026 | 505 | 181.90 | 16:08:50 | 00081694869TRLO0 | XLON |
08/07/2026 | 716 | 182.00 | 16:10:08 | 00081694975TRLO0 | XLON |
08/07/2026 | 1859 | 182.00 | 16:10:08 | 00081694976TRLO0 | XLON |
08/07/2026 | 1625 | 181.90 | 16:11:50 | 00081695064TRLO0 | XLON |
08/07/2026 | 83 | 182.00 | 16:16:18 | 00081695237TRLO0 | XLON |
08/07/2026 | 1182 | 182.00 | 16:16:18 | 00081695239TRLO0 | XLON |
08/07/2026 | 248 | 182.00 | 16:16:18 | 00081695238TRLO0 | XLON |
08/07/2026 | 451 | 182.00 | 16:16:19 | 00081695241TRLO0 | XLON |
08/07/2026 | 18 | 182.00 | 16:16:19 | 00081695240TRLO0 | XLON |
08/07/2026 | 387 | 182.00 | 16:16:21 | 00081695242TRLO0 | XLON |
08/07/2026 | 1468 | 181.90 | 16:16:42 | 00081695261TRLO0 | XLON |
08/07/2026 | 43 | 182.20 | 16:19:32 | 00081695343TRLO0 | XLON |
08/07/2026 | 1009 | 182.20 | 16:19:32 | 00081695342TRLO0 | XLON |
08/07/2026 | 630 | 182.20 | 16:19:32 | 00081695341TRLO0 | XLON |
08/07/2026 | 227 | 182.10 | 16:20:33 | 00081695396TRLO0 | XLON |
08/07/2026 | 1235 | 182.10 | 16:20:33 | 00081695395TRLO0 | XLON |
08/07/2026 | 419 | 181.90 | 16:21:30 | 00081695421TRLO0 | XLON |
08/07/2026 | 1659 | 182.10 | 16:22:48 | 00081695470TRLO0 | XLON |
08/07/2026 | 1 | 182.10 | 16:22:48 | 00081695469TRLO0 | XLON |
09/07/2026 | 488 | 183.00 | 08:10:00 | 00081696927TRLO0 | XLON |
09/07/2026 | 1903 | 183.00 | 08:10:00 | 00081696926TRLO0 | XLON |
09/07/2026 | 1719 | 184.20 | 08:25:30 | 00081697503TRLO0 | XLON |
09/07/2026 | 1639 | 184.20 | 08:27:30 | 00081697538TRLO0 | XLON |
09/07/2026 | 64 | 184.30 | 08:30:19 | 00081697647TRLO0 | XLON |
09/07/2026 | 1342 | 184.30 | 08:30:19 | 00081697648TRLO0 | XLON |
09/07/2026 | 2 | 184.20 | 08:30:47 | 00081697657TRLO0 | XLON |
09/07/2026 | 10 | 184.20 | 08:30:47 | 00081697656TRLO0 | XLON |
09/07/2026 | 2 | 184.30 | 08:30:47 | 00081697658TRLO0 | XLON |
09/07/2026 | 969 | 184.30 | 08:30:47 | 00081697660TRLO0 | XLON |
09/07/2026 | 99 | 184.30 | 08:30:47 | 00081697659TRLO0 | XLON |
09/07/2026 | 36 | 183.90 | 08:30:51 | 00081697662TRLO0 | XLON |
09/07/2026 | 930 | 184.00 | 08:44:52 | 00081698096TRLO0 | XLON |
09/07/2026 | 504 | 184.00 | 08:44:52 | 00081698097TRLO0 | XLON |
09/07/2026 | 1613 | 184.00 | 08:45:52 | 00081698144TRLO0 | XLON |
09/07/2026 | 1521 | 183.70 | 08:45:54 | 00081698145TRLO0 | XLON |
09/07/2026 | 1542 | 183.70 | 08:50:02 | 00081698364TRLO0 | XLON |
09/07/2026 | 1375 | 183.70 | 08:50:02 | 00081698363TRLO0 | XLON |
09/07/2026 | 32 | 183.70 | 08:50:02 | 00081698362TRLO0 | XLON |
09/07/2026 | 1665 | 183.70 | 08:52:14 | 00081698439TRLO0 | XLON |
09/07/2026 | 1538 | 183.70 | 08:53:11 | 00081698503TRLO0 | XLON |
09/07/2026 | 19 | 183.60 | 09:00:02 | 00081698812TRLO0 | XLON |
09/07/2026 | 2041 | 183.60 | 09:00:41 | 00081698877TRLO0 | XLON |
09/07/2026 | 997 | 183.60 | 09:13:33 | 00081699247TRLO0 | XLON |
09/07/2026 | 281 | 183.60 | 09:14:44 | 00081699280TRLO0 | XLON |
09/07/2026 | 8 | 183.60 | 09:17:16 | 00081699361TRLO0 | XLON |
09/07/2026 | 224 | 183.60 | 09:19:15 | 00081699409TRLO0 | XLON |
09/07/2026 | 1700 | 183.60 | 09:19:15 | 00081699408TRLO0 | XLON |
09/07/2026 | 1899 | 184.20 | 09:33:43 | 00081699764TRLO0 | XLON |
09/07/2026 | 2355 | 184.20 | 09:33:43 | 00081699766TRLO0 | XLON |
09/07/2026 | 2486 | 184.20 | 09:33:43 | 00081699765TRLO0 | XLON |
09/07/2026 | 6 | 184.20 | 09:33:43 | 00081699767TRLO0 | XLON |
09/07/2026 | 268 | 185.80 | 10:11:11 | 00081700667TRLO0 | XLON |
09/07/2026 | 11234 | 186.00 | 10:13:08 | 00081700691TRLO0 | XLON |
09/07/2026 | 20 | 186.00 | 10:27:25 | 00081701158TRLO0 | XLON |
09/07/2026 | 1567 | 186.00 | 10:33:35 | 00081701418TRLO0 | XLON |
09/07/2026 | 1613 | 186.00 | 10:33:35 | 00081701417TRLO0 | XLON |
09/07/2026 | 1385 | 186.00 | 10:33:35 | 00081701416TRLO0 | XLON |
09/07/2026 | 631 | 186.00 | 10:33:35 | 00081701415TRLO0 | XLON |
09/07/2026 | 1510 | 186.00 | 10:33:35 | 00081701419TRLO0 | XLON |
09/07/2026 | 1798 | 185.80 | 10:33:35 | 00081701421TRLO0 | XLON |
09/07/2026 | 262 | 185.80 | 10:33:35 | 00081701420TRLO0 | XLON |
09/07/2026 | 476 | 186.00 | 10:55:08 | 00081702024TRLO0 | XLON |
09/07/2026 | 1275 | 186.00 | 10:55:08 | 00081702023TRLO0 | XLON |
09/07/2026 | 1457 | 186.00 | 10:57:08 | 00081702118TRLO0 | XLON |
09/07/2026 | 253 | 186.00 | 10:57:08 | 00081702117TRLO0 | XLON |
09/07/2026 | 1745 | 185.80 | 11:01:28 | 00081702191TRLO0 | XLON |
09/07/2026 | 1526 | 185.80 | 11:01:28 | 00081702190TRLO0 | XLON |
09/07/2026 | 257 | 185.80 | 11:16:27 | 00081702818TRLO0 | XLON |
09/07/2026 | 200 | 185.80 | 11:16:27 | 00081702817TRLO0 | XLON |
09/07/2026 | 1772 | 185.80 | 11:16:27 | 00081702816TRLO0 | XLON |
09/07/2026 | 156 | 185.80 | 11:16:27 | 00081702815TRLO0 | XLON |
09/07/2026 | 1434 | 185.60 | 11:16:27 | 00081702819TRLO0 | XLON |
09/07/2026 | 334 | 185.50 | 11:19:48 | 00081703117TRLO0 | XLON |
09/07/2026 | 1294 | 185.50 | 11:20:44 | 00081703363TRLO0 | XLON |
09/07/2026 | 1 | 185.60 | 11:42:48 | 00081704412TRLO0 | XLON |
09/07/2026 | 269 | 185.60 | 11:42:48 | 00081704411TRLO0 | XLON |
09/07/2026 | 3645 | 185.60 | 11:42:48 | 00081704413TRLO0 | XLON |
09/07/2026 | 1441 | 185.50 | 11:45:29 | 00081704577TRLO0 | XLON |
09/07/2026 | 1493 | 185.60 | 11:45:29 | 00081704576TRLO0 | XLON |
09/07/2026 | 1541 | 185.20 | 11:49:35 | 00081704732TRLO0 | XLON |
09/07/2026 | 425 | 185.30 | 11:49:57 | 00081704738TRLO0 | XLON |
09/07/2026 | 359 | 185.30 | 11:49:57 | 00081704737TRLO0 | XLON |
09/07/2026 | 1734 | 185.40 | 11:52:51 | 00081704901TRLO0 | XLON |
09/07/2026 | 2098 | 185.70 | 12:05:24 | 00081705418TRLO0 | XLON |
09/07/2026 | 425 | 185.70 | 12:05:24 | 00081705420TRLO0 | XLON |
09/07/2026 | 102 | 185.70 | 12:05:24 | 00081705419TRLO0 | XLON |
09/07/2026 | 1620 | 185.70 | 12:17:24 | 00081705857TRLO0 | XLON |
09/07/2026 | 1745 | 185.70 | 12:23:24 | 00081705931TRLO0 | XLON |
09/07/2026 | 1669 | 185.40 | 12:26:56 | 00081706065TRLO0 | XLON |
09/07/2026 | 621 | 185.40 | 12:26:56 | 00081706064TRLO0 | XLON |
09/07/2026 | 853 | 185.40 | 12:26:56 | 00081706063TRLO0 | XLON |
09/07/2026 | 133 | 185.20 | 12:38:28 | 00081706636TRLO0 | XLON |
09/07/2026 | 1589 | 185.20 | 12:38:28 | 00081706635TRLO0 | XLON |
09/07/2026 | 807 | 185.20 | 12:38:28 | 00081706634TRLO0 | XLON |
09/07/2026 | 200 | 185.80 | 12:44:09 | 00081706966TRLO0 | XLON |
09/07/2026 | 100 | 185.80 | 12:44:09 | 00081706965TRLO0 | XLON |
09/07/2026 | 210 | 185.80 | 12:44:09 | 00081706967TRLO0 | XLON |
09/07/2026 | 4 | 185.80 | 12:44:25 | 00081706969TRLO0 | XLON |
09/07/2026 | 1 | 185.80 | 12:44:25 | 00081706968TRLO0 | XLON |
09/07/2026 | 2 | 185.80 | 12:44:47 | 00081706971TRLO0 | XLON |
09/07/2026 | 2 | 185.80 | 12:44:57 | 00081706973TRLO0 | XLON |
09/07/2026 | 130 | 185.80 | 12:45:00 | 00081706975TRLO0 | XLON |
09/07/2026 | 64 | 185.80 | 12:45:00 | 00081706974TRLO0 | XLON |
09/07/2026 | 118 | 185.80 | 12:45:09 | 00081706985TRLO0 | XLON |
09/07/2026 | 1 | 185.80 | 12:46:08 | 00081707000TRLO0 | XLON |
09/07/2026 | 1 | 185.80 | 12:46:17 | 00081707001TRLO0 | XLON |
09/07/2026 | 1654 | 185.80 | 12:49:06 | 00081707058TRLO0 | XLON |
09/07/2026 | 1430 | 185.80 | 12:49:06 | 00081707057TRLO0 | XLON |
09/07/2026 | 566 | 185.80 | 12:49:06 | 00081707059TRLO0 | XLON |
09/07/2026 | 1230 | 185.80 | 12:49:06 | 00081707064TRLO0 | XLON |
09/07/2026 | 1417 | 185.70 | 13:05:43 | 00081707380TRLO0 | XLON |
09/07/2026 | 3500 | 185.90 | 13:25:04 | 00081707698TRLO0 | XLON |
09/07/2026 | 1437 | 185.90 | 13:26:03 | 00081707723TRLO0 | XLON |
09/07/2026 | 1726 | 185.90 | 13:26:03 | 00081707724TRLO0 | XLON |
09/07/2026 | 19 | 185.70 | 13:26:22 | 00081707734TRLO0 | XLON |
09/07/2026 | 1 | 185.70 | 13:26:22 | 00081707735TRLO0 | XLON |
09/07/2026 | 1677 | 185.70 | 13:32:05 | 00081707824TRLO0 | XLON |
09/07/2026 | 1558 | 185.70 | 13:32:05 | 00081707823TRLO0 | XLON |
09/07/2026 | 88 | 185.80 | 13:36:27 | 00081707919TRLO0 | XLON |
09/07/2026 | 1446 | 186.00 | 13:46:39 | 00081708272TRLO0 | XLON |
09/07/2026 | 1622 | 186.00 | 13:46:39 | 00081708271TRLO0 | XLON |
09/07/2026 | 85 | 186.00 | 13:46:39 | 00081708270TRLO0 | XLON |
09/07/2026 | 1730 | 186.00 | 13:46:39 | 00081708269TRLO0 | XLON |
09/07/2026 | 331 | 187.50 | 15:16:32 | 00081712599TRLO0 | XLON |
09/07/2026 | 1422 | 187.80 | 15:20:50 | 00081712801TRLO0 | XLON |
09/07/2026 | 1465 | 187.80 | 15:20:50 | 00081712800TRLO0 | XLON |
09/07/2026 | 46 | 187.80 | 15:20:50 | 00081712799TRLO0 | XLON |
09/07/2026 | 46 | 187.80 | 15:20:50 | 00081712798TRLO0 | XLON |
09/07/2026 | 1535 | 187.60 | 15:25:03 | 00081713032TRLO0 | XLON |
09/07/2026 | 1552 | 187.60 | 15:25:03 | 00081713031TRLO0 | XLON |
09/07/2026 | 1456 | 187.90 | 15:33:16 | 00081713524TRLO0 | XLON |
09/07/2026 | 102 | 187.90 | 15:35:16 | 00081713709TRLO0 | XLON |
09/07/2026 | 36 | 187.90 | 15:35:16 | 00081713708TRLO0 | XLON |
09/07/2026 | 35 | 187.90 | 15:35:16 | 00081713707TRLO0 | XLON |
09/07/2026 | 1548 | 187.90 | 15:37:07 | 00081713756TRLO0 | XLON |
09/07/2026 | 572 | 187.90 | 15:37:45 | 00081713766TRLO0 | XLON |
09/07/2026 | 944 | 187.90 | 15:37:45 | 00081713765TRLO0 | XLON |
09/07/2026 | 2040 | 187.80 | 15:38:14 | 00081713785TRLO0 | XLON |
09/07/2026 | 2192 | 187.70 | 15:42:51 | 00081714242TRLO0 | XLON |
09/07/2026 | 23 | 187.90 | 15:48:42 | 00081714951TRLO0 | XLON |
09/07/2026 | 34 | 187.90 | 15:49:25 | 00081714988TRLO0 | XLON |
09/07/2026 | 1509 | 187.90 | 15:49:25 | 00081714989TRLO0 | XLON |
09/07/2026 | 290 | 187.90 | 15:49:45 | 00081715052TRLO0 | XLON |
09/07/2026 | 295 | 187.90 | 15:49:45 | 00081715051TRLO0 | XLON |
09/07/2026 | 1428 | 187.80 | 15:49:49 | 00081715056TRLO0 | XLON |
09/07/2026 | 1489 | 187.80 | 15:51:49 | 00081715308TRLO0 | XLON |
09/07/2026 | 4129 | 188.40 | 16:04:08 | 00081716243TRLO0 | XLON |
09/07/2026 | 1150 | 188.40 | 16:04:08 | 00081716242TRLO0 | XLON |
09/07/2026 | 1742 | 188.40 | 16:05:08 | 00081716335TRLO0 | XLON |
09/07/2026 | 1497 | 188.40 | 16:07:08 | 00081716681TRLO0 | XLON |
09/07/2026 | 1626 | 188.40 | 16:09:15 | 00081716779TRLO0 | XLON |
09/07/2026 | 135 | 188.50 | 16:10:52 | 00081716943TRLO0 | XLON |
09/07/2026 | 1448 | 188.70 | 16:14:13 | 00081717329TRLO0 | XLON |
09/07/2026 | 1943 | 188.70 | 16:14:13 | 00081717328TRLO0 | XLON |
09/07/2026 | 385 | 188.70 | 16:15:01 | 00081717391TRLO0 | XLON |
09/07/2026 | 500 | 188.70 | 16:15:01 | 00081717390TRLO0 | XLON |
09/07/2026 | 250 | 188.70 | 16:15:11 | 00081717410TRLO0 | XLON |
09/07/2026 | 1 | 188.70 | 16:15:11 | 00081717409TRLO0 | XLON |
09/07/2026 | 227 | 188.70 | 16:15:11 | 00081717408TRLO0 | XLON |
09/07/2026 | 367 | 188.70 | 16:15:11 | 00081717411TRLO0 | XLON |
09/07/2026 | 210 | 188.70 | 16:15:21 | 00081717418TRLO0 | XLON |
09/07/2026 | 251 | 188.70 | 16:15:21 | 00081717417TRLO0 | XLON |
09/07/2026 | 246 | 188.70 | 16:15:22 | 00081717420TRLO0 | XLON |
09/07/2026 | 255 | 188.70 | 16:15:22 | 00081717419TRLO0 | XLON |
09/07/2026 | 152 | 188.70 | 16:16:22 | 00081717459TRLO0 | XLON |
09/07/2026 | 38 | 188.70 | 16:16:25 | 00081717460TRLO0 | XLON |
09/07/2026 | 1654 | 188.70 | 16:17:25 | 00081717644TRLO0 | XLON |
09/07/2026 | 952 | 188.60 | 16:22:28 | 00081718092TRLO0 | XLON |
09/07/2026 | 1 | 188.60 | 16:22:28 | 00081718091TRLO0 | XLON |
09/07/2026 | 822 | 188.60 | 16:22:41 | 00081718102TRLO0 | XLON |
09/07/2026 | 52 | 188.60 | 16:22:41 | 00081718101TRLO0 | XLON |
09/07/2026 | 21 | 188.60 | 16:22:41 | 00081718106TRLO0 | XLON |
09/07/2026 | 23 | 188.60 | 16:22:41 | 00081718105TRLO0 | XLON |
09/07/2026 | 26 | 188.60 | 16:22:41 | 00081718104TRLO0 | XLON |
09/07/2026 | 25 | 188.60 | 16:22:41 | 00081718103TRLO0 | XLON |
10/07/2026 | 1568 | 188.90 | 08:08:40 | 00081720636TRLO0 | XLON |
10/07/2026 | 167 | 189.40 | 08:23:19 | 00081721336TRLO0 | XLON |
10/07/2026 | 1555 | 189.40 | 08:23:19 | 00081721335TRLO0 | XLON |
10/07/2026 | 1488 | 189.20 | 08:40:32 | 00081721928TRLO0 | XLON |
10/07/2026 | 156 | 189.20 | 08:40:32 | 00081721927TRLO0 | XLON |
10/07/2026 | 1318 | 189.20 | 08:40:32 | 00081721926TRLO0 | XLON |
10/07/2026 | 1809 | 189.10 | 08:40:32 | 00081721929TRLO0 | XLON |
10/07/2026 | 1658 | 189.10 | 08:44:30 | 00081722016TRLO0 | XLON |
10/07/2026 | 1750 | 188.60 | 09:03:12 | 00081722733TRLO0 | XLON |
10/07/2026 | 1153 | 188.70 | 09:03:12 | 00081722734TRLO0 | XLON |
10/07/2026 | 94 | 188.70 | 09:03:12 | 00081722735TRLO0 | XLON |
10/07/2026 | 884 | 188.80 | 09:14:33 | 00081723295TRLO0 | XLON |
10/07/2026 | 915 | 188.80 | 09:14:33 | 00081723296TRLO0 | XLON |
10/07/2026 | 1781 | 188.80 | 09:21:51 | 00081723561TRLO0 | XLON |
10/07/2026 | 1548 | 188.40 | 09:22:52 | 00081723595TRLO0 | XLON |
10/07/2026 | 237 | 187.30 | 09:32:15 | 00081723728TRLO0 | XLON |
10/07/2026 | 1330 | 187.30 | 09:32:15 | 00081723727TRLO0 | XLON |
10/07/2026 | 3 | 187.20 | 09:36:41 | 00081723838TRLO0 | XLON |
10/07/2026 | 5267 | 188.10 | 09:43:38 | 00081723979TRLO0 | XLON |
10/07/2026 | 358 | 188.20 | 09:49:01 | 00081724023TRLO0 | XLON |
10/07/2026 | 1814 | 188.20 | 09:49:01 | 00081724022TRLO0 | XLON |
10/07/2026 | 1326 | 188.20 | 09:49:01 | 00081724021TRLO0 | XLON |
10/07/2026 | 148 | 188.10 | 09:52:02 | 00081724290TRLO0 | XLON |
10/07/2026 | 1325 | 188.10 | 09:52:02 | 00081724289TRLO0 | XLON |
10/07/2026 | 1839 | 188.40 | 10:17:42 | 00081724855TRLO0 | XLON |
10/07/2026 | 1478 | 188.40 | 10:22:42 | 00081724982TRLO0 | XLON |
10/07/2026 | 1794 | 188.20 | 10:24:56 | 00081725028TRLO0 | XLON |
10/07/2026 | 1431 | 188.20 | 10:24:56 | 00081725027TRLO0 | XLON |
10/07/2026 | 47 | 188.20 | 10:24:56 | 00081725026TRLO0 | XLON |
10/07/2026 | 1722 | 188.00 | 10:36:22 | 00081725208TRLO0 | XLON |
10/07/2026 | 36 | 187.50 | 10:39:08 | 00081725267TRLO0 | XLON |
10/07/2026 | 1677 | 187.50 | 10:41:13 | 00081725285TRLO0 | XLON |
10/07/2026 | 1003 | 188.10 | 11:18:53 | 00081725779TRLO0 | XLON |
10/07/2026 | 1572 | 188.10 | 11:18:53 | 00081725778TRLO0 | XLON |
10/07/2026 | 834 | 188.10 | 11:18:53 | 00081725780TRLO0 | XLON |
10/07/2026 | 1756 | 188.40 | 11:19:01 | 00081725783TRLO0 | XLON |
10/07/2026 | 1193 | 188.40 | 11:19:01 | 00081725782TRLO0 | XLON |
10/07/2026 | 1769 | 188.30 | 11:20:01 | 00081725806TRLO0 | XLON |
10/07/2026 | 1739 | 188.10 | 11:21:01 | 00081725815TRLO0 | XLON |
10/07/2026 | 1211 | 187.90 | 11:21:03 | 00081725816TRLO0 | XLON |
10/07/2026 | 401 | 187.90 | 11:21:08 | 00081725817TRLO0 | XLON |
10/07/2026 | 397 | 188.10 | 11:27:48 | 00081725884TRLO0 | XLON |
10/07/2026 | 1325 | 188.10 | 11:27:48 | 00081725883TRLO0 | XLON |
10/07/2026 | 1650 | 188.10 | 11:36:51 | 00081725996TRLO0 | XLON |
10/07/2026 | 1753 | 188.10 | 11:36:51 | 00081725995TRLO0 | XLON |
10/07/2026 | 1596 | 188.10 | 11:50:51 | 00081726177TRLO0 | XLON |
10/07/2026 | 1567 | 187.90 | 11:53:51 | 00081726227TRLO0 | XLON |
10/07/2026 | 1806 | 187.90 | 11:53:51 | 00081726226TRLO0 | XLON |
10/07/2026 | 1 | 187.80 | 12:05:07 | 00081726583TRLO0 | XLON |
10/07/2026 | 278 | 187.80 | 12:05:07 | 00081726585TRLO0 | XLON |
10/07/2026 | 1329 | 187.80 | 12:05:07 | 00081726584TRLO0 | XLON |
10/07/2026 | 1687 | 188.20 | 12:22:21 | 00081727341TRLO0 | XLON |
10/07/2026 | 1492 | 188.20 | 12:24:01 | 00081727360TRLO0 | XLON |
10/07/2026 | 1812 | 188.10 | 12:25:18 | 00081727380TRLO0 | XLON |
10/07/2026 | 1326 | 187.90 | 12:35:00 | 00081727489TRLO0 | XLON |
10/07/2026 | 503 | 187.90 | 12:35:00 | 00081727490TRLO0 | XLON |
10/07/2026 | 1506 | 187.90 | 12:35:00 | 00081727491TRLO0 | XLON |
10/07/2026 | 1393 | 187.80 | 12:35:00 | 00081727493TRLO0 | XLON |
10/07/2026 | 200 | 187.80 | 12:35:00 | 00081727492TRLO0 | XLON |
10/07/2026 | 320 | 187.80 | 12:35:00 | 00081727495TRLO0 | XLON |
10/07/2026 | 1101 | 187.80 | 12:35:00 | 00081727494TRLO0 | XLON |
10/07/2026 | 1065 | 187.90 | 12:35:00 | 00081727496TRLO0 | XLON |
10/07/2026 | 1056 | 187.70 | 13:10:07 | 00081727934TRLO0 | XLON |
10/07/2026 | 1640 | 187.70 | 13:10:07 | 00081727933TRLO0 | XLON |
10/07/2026 | 1524 | 188.70 | 13:14:30 | 00081728334TRLO0 | XLON |
10/07/2026 | 495 | 188.70 | 13:18:01 | 00081728524TRLO0 | XLON |
10/07/2026 | 1127 | 188.70 | 13:18:01 | 00081728523TRLO0 | XLON |
10/07/2026 | 287 | 188.70 | 13:18:01 | 00081728522TRLO0 | XLON |
10/07/2026 | 1415 | 188.70 | 13:18:01 | 00081728521TRLO0 | XLON |
10/07/2026 | 1764 | 188.70 | 13:18:01 | 00081728525TRLO0 | XLON |
10/07/2026 | 2397 | 188.50 | 13:18:02 | 00081728527TRLO0 | XLON |
10/07/2026 | 1822 | 188.20 | 13:21:39 | 00081728631TRLO0 | XLON |
10/07/2026 | 1637 | 188.20 | 13:34:03 | 00081728821TRLO0 | XLON |
10/07/2026 | 1591 | 188.20 | 13:35:03 | 00081728834TRLO0 | XLON |
10/07/2026 | 1564 | 188.00 | 13:36:56 | 00081728851TRLO0 | XLON |
10/07/2026 | 27 | 188.00 | 13:36:56 | 00081728850TRLO0 | XLON |
10/07/2026 | 785 | 188.00 | 13:48:41 | 00081729140TRLO0 | XLON |
10/07/2026 | 848 | 188.00 | 13:57:30 | 00081729276TRLO0 | XLON |
10/07/2026 | 634 | 188.00 | 13:57:53 | 00081729278TRLO0 | XLON |
10/07/2026 | 254 | 188.00 | 13:58:56 | 00081729302TRLO0 | XLON |
10/07/2026 | 1510 | 188.00 | 14:02:29 | 00081729399TRLO0 | XLON |
10/07/2026 | 1712 | 188.00 | 14:02:29 | 00081729398TRLO0 | XLON |
10/07/2026 | 626 | 188.00 | 14:02:29 | 00081729397TRLO0 | XLON |
10/07/2026 | 2714 | 187.90 | 14:03:16 | 00081729423TRLO0 | XLON |
10/07/2026 | 720 | 187.90 | 14:14:16 | 00081729679TRLO0 | XLON |
10/07/2026 | 658 | 187.90 | 14:14:16 | 00081729678TRLO0 | XLON |
10/07/2026 | 373 | 187.90 | 14:14:16 | 00081729677TRLO0 | XLON |
10/07/2026 | 1664 | 187.60 | 14:24:18 | 00081729909TRLO0 | XLON |
10/07/2026 | 1680 | 187.60 | 14:24:18 | 00081729908TRLO0 | XLON |
10/07/2026 | 2164 | 187.60 | 14:24:18 | 00081729907TRLO0 | XLON |
10/07/2026 | 1489 | 187.60 | 14:24:18 | 00081729906TRLO0 | XLON |
10/07/2026 | 1537 | 187.30 | 14:32:11 | 00081730184TRLO0 | XLON |
10/07/2026 | 1719 | 187.00 | 14:33:32 | 00081730250TRLO0 | XLON |
10/07/2026 | 689 | 186.80 | 14:33:36 | 00081730255TRLO0 | XLON |
10/07/2026 | 890 | 186.80 | 14:33:36 | 00081730254TRLO0 | XLON |
10/07/2026 | 1179 | 186.80 | 14:33:36 | 00081730253TRLO0 | XLON |
10/07/2026 | 554 | 186.80 | 14:33:36 | 00081730252TRLO0 | XLON |
10/07/2026 | 38 | 187.40 | 14:42:11 | 00081730779TRLO0 | XLON |
10/07/2026 | 2013 | 187.40 | 14:42:11 | 00081730778TRLO0 | XLON |
10/07/2026 | 290 | 187.50 | 14:50:28 | 00081731048TRLO0 | XLON |
10/07/2026 | 763 | 188.20 | 14:52:18 | 00081731088TRLO0 | XLON |
10/07/2026 | 5004 | 188.20 | 14:52:21 | 00081731097TRLO0 | XLON |
10/07/2026 | 340 | 188.20 | 14:52:21 | 00081731096TRLO0 | XLON |
10/07/2026 | 1807 | 188.20 | 14:52:21 | 00081731098TRLO0 | XLON |
10/07/2026 | 1574 | 188.40 | 14:56:14 | 00081731213TRLO0 | XLON |
10/07/2026 | 27 | 188.30 | 15:03:33 | 00081731622TRLO0 | XLON |
10/07/2026 | 10496 | 188.40 | 15:11:29 | 00081731943TRLO0 | XLON |
10/07/2026 | 1869 | 188.40 | 15:11:29 | 00081731942TRLO0 | XLON |
10/07/2026 | 924 | 188.40 | 15:11:29 | 00081731945TRLO0 | XLON |
10/07/2026 | 698 | 188.40 | 15:11:29 | 00081731944TRLO0 | XLON |
10/07/2026 | 743 | 188.60 | 15:18:52 | 00081732510TRLO0 | XLON |
10/07/2026 | 947 | 188.60 | 15:18:52 | 00081732509TRLO0 | XLON |
10/07/2026 | 1419 | 188.60 | 15:18:52 | 00081732508TRLO0 | XLON |
10/07/2026 | 197 | 188.60 | 15:18:52 | 00081732507TRLO0 | XLON |
10/07/2026 | 1720 | 188.60 | 15:21:52 | 00081732645TRLO0 | XLON |
10/07/2026 | 199 | 188.30 | 15:22:07 | 00081732668TRLO0 | XLON |
10/07/2026 | 885 | 188.30 | 15:22:07 | 00081732669TRLO0 | XLON |
10/07/2026 | 60 | 188.30 | 15:22:50 | 00081732699TRLO0 | XLON |
10/07/2026 | 388 | 188.30 | 15:22:52 | 00081732702TRLO0 | XLON |
10/07/2026 | 1814 | 188.70 | 15:28:00 | 00081732986TRLO0 | XLON |
10/07/2026 | 1557 | 188.70 | 15:28:00 | 00081732985TRLO0 | XLON |
10/07/2026 | 1687 | 188.70 | 15:29:15 | 00081733055TRLO0 | XLON |
10/07/2026 | 1295 | 188.70 | 15:30:15 | 00081733099TRLO0 | XLON |
10/07/2026 | 524 | 188.70 | 15:30:15 | 00081733100TRLO0 | XLON |
10/07/2026 | 15 | 188.70 | 15:32:41 | 00081733189TRLO0 | XLON |
10/07/2026 | 1026 | 188.70 | 15:32:41 | 00081733188TRLO0 | XLON |
10/07/2026 | 463 | 188.70 | 15:32:41 | 00081733187TRLO0 | XLON |
10/07/2026 | 17 | 188.70 | 15:32:41 | 00081733186TRLO0 | XLON |
10/07/2026 | 16 | 188.70 | 15:32:41 | 00081733185TRLO0 | XLON |
10/07/2026 | 202 | 188.70 | 15:32:41 | 00081733190TRLO0 | XLON |
10/07/2026 | 1806 | 188.70 | 15:32:42 | 00081733198TRLO0 | XLON |
10/07/2026 | 1508 | 188.00 | 15:33:02 | 00081733353TRLO0 | XLON |
10/07/2026 | 482 | 188.90 | 15:39:02 | 00081733923TRLO0 | XLON |
10/07/2026 | 2908 | 189.60 | 15:42:41 | 00081734136TRLO0 | XLON |
10/07/2026 | 774 | 189.60 | 15:42:41 | 00081734135TRLO0 | XLON |
10/07/2026 | 1533 | 189.90 | 15:45:04 | 00081734261TRLO0 | XLON |
10/07/2026 | 1661 | 189.90 | 15:45:12 | 00081734263TRLO0 | XLON |
10/07/2026 | 1508 | 190.00 | 15:47:29 | 00081734301TRLO0 | XLON |
10/07/2026 | 1821 | 190.20 | 15:55:57 | 00081734468TRLO0 | XLON |
10/07/2026 | 1118 | 190.20 | 15:55:57 | 00081734467TRLO0 | XLON |
10/07/2026 | 638 | 190.20 | 15:55:57 | 00081734466TRLO0 | XLON |
10/07/2026 | 1617 | 190.20 | 15:55:57 | 00081734465TRLO0 | XLON |
10/07/2026 | 700 | 190.00 | 15:59:57 | 00081734667TRLO0 | XLON |
10/07/2026 | 937 | 190.00 | 15:59:57 | 00081734666TRLO0 | XLON |
10/07/2026 | 1507 | 190.00 | 16:00:57 | 00081734683TRLO0 | XLON |
10/07/2026 | 459 | 147.54 | 16:02:37 | 00081734808TRLO0 | XLON |
Enquiries:
Pets at Home Group plc +44 (0) 161 486 6688
LEI: 213800CGJ77NY5H4K844
Lesley Lazenby, Company Secretary
Follow the stocks
