Transaction in own shares
25 Junho 2024 - 3:00AM
UK Regulatory
Transaction in own shares
OSB GROUP
PLC
ISIN: GB00BLDRH360
25 June 2024
LEI number:
213800ZBKL9BHSL2K459
OSB GROUP PLC (the
“Company”)
Transaction in Own Shares
The Company announces that on 24 June 2024 it
had purchased a total of 671 of its ordinary shares of £0.01 each
(the "ordinary shares") on the London Stock
Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies
International Limited as detailed below. The repurchased ordinary
shares will be cancelled.
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis Exchange |
|
Number of ordinary shares purchased |
328 |
257 |
65 |
21 |
|
Highest price paid (per ordinary share) |
£4.5380 |
£4.5380 |
£4.5280 |
£4.5160 |
|
Lowest price paid (per ordinary share) |
£4.3980 |
£4.4000 |
£4.3960 |
£4.4080 |
|
Volume weighted average price paid (per ordinary
share) |
£4.4903 |
£4.4892 |
£4.4920 |
£4.4956 |
The purchases form part of the Company’s share
buyback programme announced on 15 March 2024.
Following settlement of the above purchases, and
cancellation of the purchased ordinary shares, the Company's total
number of ordinary shares in issue shall be 386,938,171 ordinary
shares.
No ordinary shares are held in treasury.
Therefore, the total number of voting rights in the Company is
386,938,171.
In accordance with Article 5(1)(b) of Regulation
(EU) No 596/2014 as incorporated into and implemented under English
law (including by virtue of the European Union (Withdrawal) Act
2018), the detailed breakdown of individual trades made by
Jefferies International Limited on behalf of the Company as part of
the share buyback programme is set out below.
This announcement does not constitute, or form
part of, an offer or any solicitation of an offer for securities in
any jurisdiction.
Schedule of Purchases – Individual
Transactions
|
Issuer Name |
OSB GROUP PLC |
|
LEI |
213800ZBKL9BHSL2K459 |
|
ISIN |
GB00BLDRH360 |
|
Intermediary Name |
Jefferies International Limited |
|
Intermediary Code |
JEFFGB2XXXX |
|
Timezone |
GMT |
|
Currency |
GBP |
|
Number of Shares |
Price Per Share (GBP) |
Trading Venue |
Date of Transaction |
Time of Transaction |
Transaction reference number |
|
1 |
4.446 |
XLON |
24/06/2024 |
08:11:13 |
00409624712TRLO1.1.1 |
|
2 |
4.418 |
BATE |
24/06/2024 |
08:13:02 |
00409625128TRLO1.1.1 |
|
1 |
4.414 |
CHIX |
24/06/2024 |
08:13:02 |
00409625129TRLO1.1.1 |
|
1 |
4.402 |
BATE |
24/06/2024 |
08:13:13 |
00409625223TRLO1.1.1 |
|
3 |
4.400 |
XLON |
24/06/2024 |
08:13:25 |
00409625234TRLO1.1.1 |
|
6 |
4.402 |
BATE |
24/06/2024 |
08:14:51 |
00409625551TRLO1.1.1 |
|
8 |
4.402 |
XLON |
24/06/2024 |
08:15:13 |
00409625599TRLO1.1.1 |
|
1 |
4.400 |
CHIX |
24/06/2024 |
08:17:55 |
00409625892TRLO1.1.1 |
|
1 |
4.398 |
XLON |
24/06/2024 |
08:18:09 |
00409625930TRLO1.1.1 |
|
2 |
4.402 |
BATE |
24/06/2024 |
08:19:16 |
00409626195TRLO1.1.1 |
|
1 |
4.408 |
XLON |
24/06/2024 |
08:22:16 |
00409626535TRLO1.1.1 |
|
1 |
4.404 |
BATE |
24/06/2024 |
08:22:19 |
00409626542TRLO1.1.1 |
|
1 |
4.404 |
CHIX |
24/06/2024 |
08:22:19 |
00409626543TRLO1.1.1 |
|
1 |
4.408 |
AQXE |
24/06/2024 |
08:22:21 |
00409626552TRLO1.1.1 |
|
3 |
4.404 |
XLON |
24/06/2024 |
08:22:23 |
00409626638TRLO1.1.1 |
|
1 |
4.400 |
CHIX |
24/06/2024 |
08:23:11 |
00409626835TRLO1.1.1 |
|
1 |
4.400 |
BATE |
24/06/2024 |
08:24:23 |
00409627003TRLO1.1.1 |
|
6 |
4.400 |
BATE |
24/06/2024 |
08:24:23 |
00409627004TRLO1.1.1 |
|
1 |
4.400 |
XLON |
24/06/2024 |
08:24:35 |
00409627023TRLO1.1.1 |
|
8 |
4.400 |
XLON |
24/06/2024 |
08:25:00 |
00409627039TRLO1.1.1 |
|
2 |
4.400 |
BATE |
24/06/2024 |
08:25:48 |
00409627155TRLO1.1.1 |
|
1 |
4.396 |
CHIX |
24/06/2024 |
08:27:13 |
00409627330TRLO1.1.1 |
|
1 |
4.414 |
CHIX |
24/06/2024 |
08:30:42 |
00409627889TRLO1.1.1 |
|
1 |
4.414 |
XLON |
24/06/2024 |
08:30:43 |
00409627895TRLO1.1.1 |
|
3 |
4.406 |
XLON |
24/06/2024 |
08:30:44 |
00409627896TRLO1.1.1 |
|
1 |
4.408 |
CHIX |
24/06/2024 |
08:30:45 |
00409627900TRLO1.1.1 |
|
1 |
4.414 |
BATE |
24/06/2024 |
08:30:46 |
00409627901TRLO1.1.1 |
|
8 |
4.406 |
XLON |
24/06/2024 |
08:30:51 |
00409627906TRLO1.1.1 |
|
1 |
4.406 |
XLON |
24/06/2024 |
08:30:51 |
00409627905TRLO1.1.1 |
|
6 |
4.412 |
BATE |
24/06/2024 |
08:30:51 |
00409627907TRLO1.1.1 |
|
2 |
4.412 |
BATE |
24/06/2024 |
08:30:52 |
00409627908TRLO1.1.1 |
|
1 |
4.408 |
CHIX |
24/06/2024 |
08:30:53 |
00409627910TRLO1.1.1 |
|
1 |
4.412 |
BATE |
24/06/2024 |
08:33:07 |
00409628482TRLO1.1.1 |
|
1 |
4.412 |
AQXE |
24/06/2024 |
08:33:25 |
00409628513TRLO1.1.1 |
|
2 |
4.416 |
BATE |
24/06/2024 |
08:34:22 |
00409628618TRLO1.1.1 |
|
1 |
4.414 |
CHIX |
24/06/2024 |
08:35:13 |
00409628714TRLO1.1.1 |
|
1 |
4.414 |
XLON |
24/06/2024 |
08:35:13 |
00409628715TRLO1.1.1 |
|
3 |
4.414 |
XLON |
24/06/2024 |
08:35:13 |
00409628717TRLO1.1.1 |
|
1 |
4.414 |
XLON |
24/06/2024 |
08:35:13 |
00409628716TRLO1.1.1 |
|
1 |
4.414 |
BATE |
24/06/2024 |
08:35:48 |
00409628779TRLO1.1.1 |
|
6 |
4.414 |
BATE |
24/06/2024 |
08:36:13 |
00409628882TRLO1.1.1 |
|
1 |
4.414 |
CHIX |
24/06/2024 |
08:37:43 |
00409629037TRLO1.1.1 |
|
1 |
4.418 |
BATE |
24/06/2024 |
08:41:07 |
00409629332TRLO1.1.1 |
|
1 |
4.430 |
XLON |
24/06/2024 |
08:42:29 |
00409629539TRLO1.1.1 |
|
3 |
4.430 |
XLON |
24/06/2024 |
08:42:29 |
00409629540TRLO1.1.1 |
|
1 |
4.430 |
BATE |
24/06/2024 |
08:46:34 |
00409629984TRLO1.1.1 |
|
1 |
4.430 |
AQXE |
24/06/2024 |
08:46:34 |
00409629985TRLO1.1.1 |
|
2 |
4.430 |
BATE |
24/06/2024 |
08:46:34 |
00409629983TRLO1.1.1 |
|
2 |
4.430 |
XLON |
24/06/2024 |
08:46:34 |
00409629986TRLO1.1.1 |
|
1 |
4.432 |
BATE |
24/06/2024 |
08:47:43 |
00409630120TRLO1.1.1 |
|
3 |
4.430 |
XLON |
24/06/2024 |
08:48:15 |
00409630180TRLO1.1.1 |
|
2 |
4.462 |
XLON |
24/06/2024 |
08:57:08 |
00409631993TRLO1.1.1 |
|
3 |
4.460 |
XLON |
24/06/2024 |
08:57:14 |
00409632004TRLO1.1.1 |
|
1 |
4.450 |
BATE |
24/06/2024 |
08:57:14 |
00409632005TRLO1.1.1 |
|
4 |
4.450 |
BATE |
24/06/2024 |
08:57:14 |
00409632006TRLO1.1.1 |
|
1 |
4.450 |
BATE |
24/06/2024 |
08:57:14 |
00409632007TRLO1.1.1 |
|
1 |
4.460 |
XLON |
24/06/2024 |
08:57:48 |
00409632065TRLO1.1.1 |
|
1 |
4.460 |
XLON |
24/06/2024 |
08:59:57 |
00409632470TRLO1.1.1 |
|
3 |
4.460 |
XLON |
24/06/2024 |
09:00:58 |
00409632739TRLO1.1.1 |
|
2 |
4.486 |
XLON |
24/06/2024 |
09:05:19 |
00409633560TRLO1.1.1 |
|
1 |
4.486 |
BATE |
24/06/2024 |
09:05:32 |
00409633582TRLO1.1.1 |
|
1 |
4.486 |
BATE |
24/06/2024 |
09:05:32 |
00409633581TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
09:05:33 |
00409633583TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
09:05:43 |
00409633598TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
09:07:58 |
00409634065TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
09:07:58 |
00409634066TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
09:08:03 |
00409634070TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
09:12:39 |
00409634786TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
09:12:39 |
00409634787TRLO1.1.1 |
|
1 |
4.504 |
CHIX |
24/06/2024 |
09:12:39 |
00409634788TRLO1.1.1 |
|
1 |
4.504 |
CHIX |
24/06/2024 |
09:12:39 |
00409634789TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
09:12:39 |
00409634790TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
09:12:39 |
00409634791TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
09:12:39 |
00409634792TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
09:18:58 |
00409635638TRLO1.1.1 |
|
1 |
4.526 |
XLON |
24/06/2024 |
09:22:11 |
00409636276TRLO1.1.1 |
|
1 |
4.536 |
XLON |
24/06/2024 |
09:27:29 |
00409637028TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
09:29:57 |
00409637362TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
09:29:57 |
00409637363TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:29:57 |
00409637364TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:29:57 |
00409637365TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:29:57 |
00409637366TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:29:57 |
00409637367TRLO1.1.1 |
|
1 |
4.522 |
BATE |
24/06/2024 |
09:31:29 |
00409637563TRLO1.1.1 |
|
1 |
4.522 |
BATE |
24/06/2024 |
09:31:29 |
00409637562TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
09:34:38 |
00409637951TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:34:55 |
00409637977TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:34:55 |
00409637978TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:34:55 |
00409637979TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:37:11 |
00409638405TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:38:54 |
00409638659TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
09:41:34 |
00409638996TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
09:41:40 |
00409639002TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
09:42:40 |
00409639105TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:45:41 |
00409639387TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:45:53 |
00409639405TRLO1.1.1 |
|
1 |
4.526 |
BATE |
24/06/2024 |
09:50:24 |
00409640321TRLO1.1.1 |
|
1 |
4.526 |
BATE |
24/06/2024 |
09:50:24 |
00409640322TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
09:50:24 |
00409640323TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
09:51:40 |
00409640515TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
09:51:40 |
00409640516TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
09:51:54 |
00409640542TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
09:54:53 |
00409640885TRLO1.1.1 |
|
1 |
4.516 |
XLON |
24/06/2024 |
10:01:02 |
00409641864TRLO1.1.1 |
|
1 |
4.516 |
CHIX |
24/06/2024 |
10:01:02 |
00409641863TRLO1.1.1 |
|
1 |
4.522 |
BATE |
24/06/2024 |
10:06:17 |
00409642729TRLO1.1.1 |
|
1 |
4.526 |
XLON |
24/06/2024 |
10:06:17 |
00409642728TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
10:06:19 |
00409642755TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
10:06:19 |
00409642754TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
10:08:55 |
00409643065TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
10:08:55 |
00409643066TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
10:08:55 |
00409643067TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
10:08:55 |
00409643068TRLO1.1.1 |
|
1 |
4.528 |
CHIX |
24/06/2024 |
10:14:06 |
00409643749TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
10:14:50 |
00409643809TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
10:14:50 |
00409643810TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
10:14:50 |
00409643811TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
10:19:21 |
00409644448TRLO1.1.1 |
|
1 |
4.530 |
BATE |
24/06/2024 |
10:23:20 |
00409645008TRLO1.1.1 |
|
1 |
4.532 |
XLON |
24/06/2024 |
10:23:54 |
00409645068TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
10:29:06 |
00409645642TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
10:29:06 |
00409645643TRLO1.1.1 |
|
2 |
4.514 |
XLON |
24/06/2024 |
10:29:06 |
00409645645TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
10:29:06 |
00409645644TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
10:29:06 |
00409645646TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
10:29:20 |
00409645673TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
10:30:50 |
00409645924TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
10:30:50 |
00409645925TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
10:30:50 |
00409645926TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
10:30:50 |
00409645927TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
10:34:08 |
00409646315TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
10:36:04 |
00409646783TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
10:36:26 |
00409646811TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
10:39:30 |
00409647351TRLO1.1.1 |
|
1 |
4.504 |
AQXE |
24/06/2024 |
10:40:32 |
00409647490TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
10:40:32 |
00409647491TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
10:41:44 |
00409647770TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
10:43:00 |
00409647923TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
10:43:00 |
00409647924TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
10:43:00 |
00409647925TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
10:43:13 |
00409647958TRLO1.1.1 |
|
1 |
4.492 |
CHIX |
24/06/2024 |
10:47:06 |
00409648414TRLO1.1.1 |
|
1 |
4.492 |
CHIX |
24/06/2024 |
10:47:06 |
00409648415TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
10:49:28 |
00409648741TRLO1.1.1 |
|
2 |
4.498 |
XLON |
24/06/2024 |
10:49:30 |
00409648743TRLO1.1.1 |
|
1 |
4.498 |
BATE |
24/06/2024 |
10:52:50 |
00409649126TRLO1.1.1 |
|
1 |
4.498 |
BATE |
24/06/2024 |
10:52:50 |
00409649128TRLO1.1.1 |
|
1 |
4.498 |
BATE |
24/06/2024 |
10:52:50 |
00409649127TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
10:52:50 |
00409649130TRLO1.1.1 |
|
1 |
4.498 |
BATE |
24/06/2024 |
10:52:50 |
00409649129TRLO1.1.1 |
|
1 |
4.498 |
BATE |
24/06/2024 |
10:54:51 |
00409649403TRLO1.1.1 |
|
1 |
4.486 |
XLON |
24/06/2024 |
10:56:49 |
00409649657TRLO1.1.1 |
|
1 |
4.494 |
CHIX |
24/06/2024 |
11:11:33 |
00409651526TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
11:11:33 |
00409651527TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:33 |
00409651529TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
11:11:33 |
00409651528TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:33 |
00409651530TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:33 |
00409651531TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:33 |
00409651532TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:38 |
00409651534TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:40 |
00409651541TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:11:40 |
00409651542TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:12:22 |
00409651605TRLO1.1.1 |
|
2 |
4.490 |
BATE |
24/06/2024 |
11:12:22 |
00409651604TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:13:05 |
00409651712TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:13:27 |
00409651729TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
11:14:02 |
00409651757TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
11:14:02 |
00409651756TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
11:14:41 |
00409651796TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:14:44 |
00409651810TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
11:20:53 |
00409652767TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:22:40 |
00409652956TRLO1.1.1 |
|
1 |
4.488 |
XLON |
24/06/2024 |
11:24:03 |
00409653069TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:24:15 |
00409653090TRLO1.1.1 |
|
1 |
4.490 |
AQXE |
24/06/2024 |
11:24:35 |
00409653169TRLO1.1.1 |
|
1 |
4.490 |
CHIX |
24/06/2024 |
11:24:41 |
00409653171TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
11:25:45 |
00409653307TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
11:26:03 |
00409653324TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
11:26:49 |
00409653388TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:26:49 |
00409653387TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
11:27:42 |
00409653532TRLO1.1.1 |
|
1 |
4.504 |
CHIX |
24/06/2024 |
11:30:55 |
00409653950TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
11:31:10 |
00409653974TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
11:33:02 |
00409654207TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:34:21 |
00409654362TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
11:34:42 |
00409654398TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
11:41:23 |
00409655285TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
11:42:13 |
00409655399TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
11:53:26 |
00409656655TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
11:57:05 |
00409656962TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
11:57:10 |
00409656967TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
11:58:13 |
00409657069TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
11:59:01 |
00409657120TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
11:59:22 |
00409657162TRLO1.1.1 |
|
1 |
4.504 |
CHIX |
24/06/2024 |
11:59:26 |
00409657166TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
11:59:28 |
00409657169TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
12:01:23 |
00409657393TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
12:01:29 |
00409657402TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:03:54 |
00409657724TRLO1.1.1 |
|
1 |
4.516 |
XLON |
24/06/2024 |
12:10:05 |
00409658341TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
12:16:11 |
00409659009TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
12:16:15 |
00409659022TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
12:16:15 |
00409659023TRLO1.1.1 |
|
1 |
4.522 |
CHIX |
24/06/2024 |
12:16:59 |
00409659116TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
12:23:18 |
00409659746TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
12:23:18 |
00409659747TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
12:26:44 |
00409660066TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
12:26:48 |
00409660070TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:26:48 |
00409660075TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:26:48 |
00409660072TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:26:48 |
00409660073TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:26:48 |
00409660074TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:26:48 |
00409660071TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:26:48 |
00409660076TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:28:28 |
00409660299TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:28:28 |
00409660298TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:28:51 |
00409660323TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:29:07 |
00409660340TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:31:29 |
00409660529TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:31:29 |
00409660530TRLO1.1.1 |
|
1 |
4.522 |
CHIX |
24/06/2024 |
12:35:42 |
00409660948TRLO1.1.1 |
|
1 |
4.522 |
XLON |
24/06/2024 |
12:37:19 |
00409661140TRLO1.1.1 |
|
1 |
4.526 |
BATE |
24/06/2024 |
12:42:49 |
00409661622TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
12:42:51 |
00409661627TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:42:51 |
00409661630TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
12:42:51 |
00409661629TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
12:42:51 |
00409661628TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:42:51 |
00409661633TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:42:51 |
00409661632TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
12:42:51 |
00409661631TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
12:52:36 |
00409662609TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
12:52:36 |
00409662610TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
12:52:36 |
00409662608TRLO1.1.1 |
|
1 |
4.518 |
BATE |
24/06/2024 |
12:56:15 |
00409663050TRLO1.1.1 |
|
1 |
4.518 |
BATE |
24/06/2024 |
12:59:14 |
00409663364TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
13:04:45 |
00409664386TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
13:04:59 |
00409664461TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
13:04:59 |
00409664460TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
13:04:59 |
00409664462TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
13:04:59 |
00409664463TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
13:04:59 |
00409664464TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:04:59 |
00409664468TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:04:59 |
00409664469TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
13:04:59 |
00409664465TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:04:59 |
00409664467TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:04:59 |
00409664466TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:04:59 |
00409664470TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:06:02 |
00409664581TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
13:06:02 |
00409664582TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
13:13:51 |
00409665415TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:13:51 |
00409665413TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:13:51 |
00409665411TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
13:13:51 |
00409665414TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
13:14:35 |
00409665498TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
13:16:03 |
00409665660TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:16:18 |
00409665710TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
13:16:54 |
00409665802TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
13:20:29 |
00409666400TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
13:20:29 |
00409666401TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
13:21:48 |
00409666514TRLO1.1.1 |
|
1 |
4.502 |
CHIX |
24/06/2024 |
13:22:01 |
00409666528TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
13:22:46 |
00409666580TRLO1.1.1 |
|
1 |
4.508 |
CHIX |
24/06/2024 |
13:24:06 |
00409666797TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
13:25:04 |
00409666877TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
13:25:39 |
00409666920TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
13:26:35 |
00409666969TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
13:28:25 |
00409667103TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
13:28:25 |
00409667104TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
13:28:25 |
00409667105TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
13:28:30 |
00409667108TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:30:03 |
00409667363TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:30:05 |
00409667374TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:30:38 |
00409667431TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:30:40 |
00409667443TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:30:42 |
00409667448TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:30:54 |
00409667490TRLO1.1.1 |
|
1 |
4.500 |
AQXE |
24/06/2024 |
13:31:42 |
00409667571TRLO1.1.1 |
|
1 |
4.498 |
CHIX |
24/06/2024 |
13:31:45 |
00409667578TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:33:02 |
00409667804TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:33:03 |
00409667808TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:33:03 |
00409667809TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:33:06 |
00409667819TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:33:49 |
00409667891TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:34:55 |
00409667984TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:35:04 |
00409668005TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:37:59 |
00409668344TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:37:59 |
00409668345TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
13:37:59 |
00409668346TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:37:59 |
00409668348TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:37:59 |
00409668347TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
13:37:59 |
00409668349TRLO1.1.1 |
|
1 |
4.492 |
CHIX |
24/06/2024 |
13:44:10 |
00409669557TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
13:44:10 |
00409669558TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
13:44:10 |
00409669559TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
13:44:10 |
00409669561TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
13:44:10 |
00409669562TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
13:44:10 |
00409669560TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
13:46:47 |
00409669818TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
13:46:47 |
00409669816TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
13:46:47 |
00409669817TRLO1.1.1 |
|
1 |
4.510 |
AQXE |
24/06/2024 |
13:53:55 |
00409670444TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
13:58:10 |
00409670952TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
13:58:11 |
00409670953TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:58:11 |
00409670954TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
13:58:11 |
00409670956TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
13:58:11 |
00409670955TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:00:14 |
00409671411TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
14:00:17 |
00409671426TRLO1.1.1 |
|
1 |
4.518 |
XLON |
24/06/2024 |
14:00:18 |
00409671427TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:00:25 |
00409671448TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:00:25 |
00409671450TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:00:25 |
00409671451TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:00:32 |
00409671475TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:00:34 |
00409671476TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:00:45 |
00409671492TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:00:51 |
00409671495TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:00:53 |
00409671501TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:04:59 |
00409671936TRLO1.1.1 |
|
1 |
4.530 |
XLON |
24/06/2024 |
14:12:33 |
00409673259TRLO1.1.1 |
|
1 |
4.528 |
BATE |
24/06/2024 |
14:13:09 |
00409673319TRLO1.1.1 |
|
1 |
4.528 |
BATE |
24/06/2024 |
14:13:09 |
00409673320TRLO1.1.1 |
|
1 |
4.530 |
XLON |
24/06/2024 |
14:13:09 |
00409673321TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
14:15:13 |
00409673539TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
14:15:30 |
00409673613TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:18:11 |
00409673943TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:18:11 |
00409673942TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:18:11 |
00409673946TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:18:11 |
00409673945TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:18:11 |
00409673944TRLO1.1.1 |
|
2 |
4.514 |
XLON |
24/06/2024 |
14:18:11 |
00409673950TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:18:11 |
00409673947TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:18:11 |
00409673948TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:18:11 |
00409673949TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
14:18:11 |
00409673952TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:18:11 |
00409673951TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:23:24 |
00409674601TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:24:55 |
00409674737TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:25:35 |
00409674884TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:25:52 |
00409674917TRLO1.1.1 |
|
1 |
4.516 |
CHIX |
24/06/2024 |
14:25:59 |
00409674925TRLO1.1.1 |
|
1 |
4.518 |
BATE |
24/06/2024 |
14:25:59 |
00409674924TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:25:59 |
00409674926TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:25:59 |
00409674928TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:25:59 |
00409674927TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:25:59 |
00409674929TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:25:59 |
00409674930TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:25:59 |
00409674931TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:25:59 |
00409674933TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:25:59 |
00409674932TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
14:26:05 |
00409674940TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:26:12 |
00409674950TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:26:12 |
00409674952TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:26:12 |
00409674951TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:27:59 |
00409675482TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:28:00 |
00409675485TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:28:00 |
00409675486TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:28:06 |
00409675503TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:28:24 |
00409675561TRLO1.1.1 |
|
1 |
4.510 |
AQXE |
24/06/2024 |
14:29:25 |
00409675858TRLO1.1.1 |
|
1 |
4.512 |
CHIX |
24/06/2024 |
14:31:17 |
00409677672TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:31:17 |
00409677673TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:31:17 |
00409677674TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:31:34 |
00409677754TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
14:32:06 |
00409677929TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:32:06 |
00409677930TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
14:32:08 |
00409677939TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
14:32:24 |
00409678084TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
14:33:14 |
00409678583TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
14:34:18 |
00409679004TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
14:34:54 |
00409679163TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680508TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680506TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680507TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680511TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680510TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
14:38:56 |
00409680509TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
14:39:22 |
00409680690TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
14:39:22 |
00409680691TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
14:41:19 |
00409681877TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
14:41:19 |
00409681882TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
14:41:19 |
00409681880TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
14:41:19 |
00409681879TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
14:41:21 |
00409681900TRLO1.1.1 |
|
1 |
4.508 |
CHIX |
24/06/2024 |
14:43:07 |
00409683160TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:43:34 |
00409683580TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:43:45 |
00409683661TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:44:39 |
00409684307TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:45:25 |
00409684880TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:45:36 |
00409685006TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:45:38 |
00409685026TRLO1.1.1 |
|
1 |
4.508 |
BATE |
24/06/2024 |
14:45:55 |
00409685180TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:46:11 |
00409685387TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:48:05 |
00409686601TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:48:39 |
00409687057TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
14:48:39 |
00409687056TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
14:48:49 |
00409687169TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:48:49 |
00409687171TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
14:48:49 |
00409687170TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
14:48:51 |
00409687184TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
14:49:29 |
00409687963TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
14:49:29 |
00409687962TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
14:49:29 |
00409687966TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
14:49:29 |
00409687964TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
14:49:29 |
00409687965TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
14:50:22 |
00409688598TRLO1.1.1 |
|
1 |
4.520 |
XLON |
24/06/2024 |
14:51:36 |
00409689507TRLO1.1.1 |
|
1 |
4.524 |
XLON |
24/06/2024 |
14:54:16 |
00409691105TRLO1.1.1 |
|
1 |
4.524 |
XLON |
24/06/2024 |
14:54:23 |
00409691131TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
14:54:25 |
00409691142TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
14:54:27 |
00409691147TRLO1.1.1 |
|
1 |
4.526 |
BATE |
24/06/2024 |
14:56:18 |
00409691944TRLO1.1.1 |
|
1 |
4.526 |
XLON |
24/06/2024 |
14:58:26 |
00409693083TRLO1.1.1 |
|
1 |
4.528 |
CHIX |
24/06/2024 |
14:59:42 |
00409693763TRLO1.1.1 |
|
1 |
4.536 |
XLON |
24/06/2024 |
15:02:29 |
00409695268TRLO1.1.1 |
|
1 |
4.536 |
XLON |
24/06/2024 |
15:02:33 |
00409695291TRLO1.1.1 |
|
1 |
4.538 |
BATE |
24/06/2024 |
15:02:37 |
00409695322TRLO1.1.1 |
|
1 |
4.532 |
XLON |
24/06/2024 |
15:06:18 |
00409696908TRLO1.1.1 |
|
1 |
4.528 |
BATE |
24/06/2024 |
15:06:33 |
00409696966TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
15:07:22 |
00409697211TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
15:09:34 |
00409698131TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
15:09:35 |
00409698154TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
15:09:37 |
00409698163TRLO1.1.1 |
|
1 |
4.528 |
XLON |
24/06/2024 |
15:11:09 |
00409699352TRLO1.1.1 |
|
1 |
4.528 |
BATE |
24/06/2024 |
15:12:25 |
00409700058TRLO1.1.1 |
|
1 |
4.538 |
XLON |
24/06/2024 |
15:14:29 |
00409700854TRLO1.1.1 |
|
1 |
4.530 |
BATE |
24/06/2024 |
15:18:01 |
00409702494TRLO1.1.1 |
|
1 |
4.530 |
BATE |
24/06/2024 |
15:18:01 |
00409702495TRLO1.1.1 |
|
1 |
4.526 |
XLON |
24/06/2024 |
15:20:31 |
00409703511TRLO1.1.1 |
|
1 |
4.524 |
BATE |
24/06/2024 |
15:20:31 |
00409703512TRLO1.1.1 |
|
1 |
4.522 |
CHIX |
24/06/2024 |
15:21:31 |
00409704110TRLO1.1.1 |
|
1 |
4.522 |
XLON |
24/06/2024 |
15:24:42 |
00409705319TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705320TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705323TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705321TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705322TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
15:24:42 |
00409705325TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
15:24:42 |
00409705326TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
15:24:42 |
00409705324TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705327TRLO1.1.1 |
|
1 |
4.514 |
AQXE |
24/06/2024 |
15:24:42 |
00409705328TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705329TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705330TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705331TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705332TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705333TRLO1.1.1 |
|
3 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705335TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705334TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:24:42 |
00409705336TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705337TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705338TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705340TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705339TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705342TRLO1.1.1 |
|
2 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705343TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705341TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705344TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705346TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705345TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705347TRLO1.1.1 |
|
3 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705348TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705350TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705349TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
15:24:42 |
00409705351TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:26:06 |
00409706079TRLO1.1.1 |
|
1 |
4.516 |
AQXE |
24/06/2024 |
15:27:30 |
00409706876TRLO1.1.1 |
|
1 |
4.514 |
CHIX |
24/06/2024 |
15:27:49 |
00409707097TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:27:49 |
00409707095TRLO1.1.1 |
|
1 |
4.514 |
BATE |
24/06/2024 |
15:27:49 |
00409707096TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
15:27:49 |
00409707101TRLO1.1.1 |
|
1 |
4.512 |
XLON |
24/06/2024 |
15:27:49 |
00409707102TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
15:28:44 |
00409707688TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
15:28:44 |
00409707689TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
15:30:51 |
00409709025TRLO1.1.1 |
|
1 |
4.502 |
AQXE |
24/06/2024 |
15:34:23 |
00409710970TRLO1.1.1 |
|
1 |
4.502 |
CHIX |
24/06/2024 |
15:34:23 |
00409710971TRLO1.1.1 |
|
3 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713431TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713430TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713432TRLO1.1.1 |
|
1 |
4.506 |
CHIX |
24/06/2024 |
15:39:59 |
00409713435TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713434TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713433TRLO1.1.1 |
|
3 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713438TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713439TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713437TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:39:59 |
00409713436TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713441TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713440TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713442TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713444TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:39:59 |
00409713443TRLO1.1.1 |
|
1 |
4.504 |
XLON |
24/06/2024 |
15:42:14 |
00409714595TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
15:45:14 |
00409716012TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
15:45:14 |
00409716013TRLO1.1.1 |
|
1 |
4.500 |
CHIX |
24/06/2024 |
15:45:27 |
00409716084TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
15:46:04 |
00409716272TRLO1.1.1 |
|
1 |
4.496 |
XLON |
24/06/2024 |
15:47:41 |
00409716943TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
15:48:24 |
00409717522TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
15:48:27 |
00409717537TRLO1.1.1 |
|
1 |
4.502 |
CHIX |
24/06/2024 |
15:48:43 |
00409717896TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:49:52 |
00409718443TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
15:51:03 |
00409718834TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
15:52:26 |
00409719414TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:54:40 |
00409720461TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:54:54 |
00409720544TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
15:55:00 |
00409720604TRLO1.1.1 |
|
1 |
4.506 |
BATE |
24/06/2024 |
15:55:07 |
00409720672TRLO1.1.1 |
|
1 |
4.506 |
XLON |
24/06/2024 |
15:55:10 |
00409720707TRLO1.1.1 |
|
1 |
4.504 |
BATE |
24/06/2024 |
15:55:29 |
00409720802TRLO1.1.1 |
|
1 |
4.502 |
BATE |
24/06/2024 |
15:58:09 |
00409721868TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:58:09 |
00409721870TRLO1.1.1 |
|
1 |
4.502 |
CHIX |
24/06/2024 |
15:58:09 |
00409721869TRLO1.1.1 |
|
1 |
4.502 |
XLON |
24/06/2024 |
15:58:09 |
00409721871TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
15:59:02 |
00409722204TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
15:59:02 |
00409722205TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
15:59:48 |
00409722615TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
15:59:49 |
00409722618TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
16:00:05 |
00409722773TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
16:01:08 |
00409723431TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
16:01:56 |
00409723865TRLO1.1.1 |
|
1 |
4.496 |
BATE |
24/06/2024 |
16:02:10 |
00409723993TRLO1.1.1 |
|
1 |
4.498 |
XLON |
24/06/2024 |
16:02:28 |
00409724136TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
16:03:02 |
00409724469TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:04:44 |
00409725380TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
16:04:44 |
00409725381TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:04:56 |
00409725478TRLO1.1.1 |
|
1 |
4.492 |
CHIX |
24/06/2024 |
16:05:22 |
00409725790TRLO1.1.1 |
|
1 |
4.490 |
XLON |
24/06/2024 |
16:05:22 |
00409725791TRLO1.1.1 |
|
1 |
4.492 |
AQXE |
24/06/2024 |
16:05:23 |
00409725802TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
16:06:38 |
00409726441TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:07:50 |
00409726887TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
16:07:50 |
00409726890TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:07:50 |
00409726888TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
16:07:50 |
00409726889TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:08:54 |
00409727494TRLO1.1.1 |
|
1 |
4.494 |
XLON |
24/06/2024 |
16:09:46 |
00409727828TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
16:10:40 |
00409728278TRLO1.1.1 |
|
1 |
4.494 |
BATE |
24/06/2024 |
16:10:40 |
00409728277TRLO1.1.1 |
|
1 |
4.492 |
XLON |
24/06/2024 |
16:11:09 |
00409728491TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
16:11:18 |
00409728564TRLO1.1.1 |
|
1 |
4.490 |
CHIX |
24/06/2024 |
16:11:29 |
00409728632TRLO1.1.1 |
|
1 |
4.486 |
XLON |
24/06/2024 |
16:12:15 |
00409728963TRLO1.1.1 |
|
1 |
4.482 |
XLON |
24/06/2024 |
16:13:02 |
00409729298TRLO1.1.1 |
|
1 |
4.486 |
BATE |
24/06/2024 |
16:13:56 |
00409729665TRLO1.1.1 |
|
2 |
4.490 |
CHIX |
24/06/2024 |
16:16:09 |
00409730619TRLO1.1.1 |
|
3 |
4.490 |
BATE |
24/06/2024 |
16:16:10 |
00409730632TRLO1.1.1 |
|
1 |
4.490 |
CHIX |
24/06/2024 |
16:16:10 |
00409730633TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
16:16:11 |
00409730643TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
16:16:23 |
00409730709TRLO1.1.1 |
|
1 |
4.490 |
CHIX |
24/06/2024 |
16:16:27 |
00409730718TRLO1.1.1 |
|
1 |
4.490 |
BATE |
24/06/2024 |
16:16:59 |
00409730897TRLO1.1.1 |
|
3 |
4.514 |
XLON |
24/06/2024 |
16:18:50 |
00409731769TRLO1.1.1 |
|
1 |
4.514 |
XLON |
24/06/2024 |
16:18:52 |
00409731783TRLO1.1.1 |
|
1 |
4.512 |
AQXE |
24/06/2024 |
16:19:09 |
00409731890TRLO1.1.1 |
|
1 |
4.512 |
BATE |
24/06/2024 |
16:19:15 |
00409731963TRLO1.1.1 |
|
1 |
4.512 |
CHIX |
24/06/2024 |
16:19:24 |
00409731996TRLO1.1.1 |
|
1 |
4.512 |
AQXE |
24/06/2024 |
16:19:27 |
00409732010TRLO1.1.1 |
|
2 |
4.510 |
XLON |
24/06/2024 |
16:19:27 |
00409732015TRLO1.1.1 |
|
3 |
4.510 |
XLON |
24/06/2024 |
16:19:27 |
00409732016TRLO1.1.1 |
|
1 |
4.512 |
AQXE |
24/06/2024 |
16:19:41 |
00409732126TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
16:20:03 |
00409732278TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
16:20:03 |
00409732280TRLO1.1.1 |
|
2 |
4.510 |
XLON |
24/06/2024 |
16:20:03 |
00409732279TRLO1.1.1 |
|
3 |
4.510 |
BATE |
24/06/2024 |
16:20:03 |
00409732281TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
16:20:03 |
00409732282TRLO1.1.1 |
|
2 |
4.510 |
BATE |
24/06/2024 |
16:20:03 |
00409732284TRLO1.1.1 |
|
1 |
4.510 |
CHIX |
24/06/2024 |
16:20:03 |
00409732283TRLO1.1.1 |
|
1 |
4.508 |
XLON |
24/06/2024 |
16:20:05 |
00409732289TRLO1.1.1 |
|
1 |
4.510 |
BATE |
24/06/2024 |
16:22:02 |
00409733183TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
16:22:12 |
00409733259TRLO1.1.1 |
|
1 |
4.510 |
XLON |
24/06/2024 |
16:22:18 |
00409733298TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
16:24:13 |
00409734418TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
16:24:43 |
00409734714TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
16:25:11 |
00409734895TRLO1.1.1 |
|
2 |
4.500 |
XLON |
24/06/2024 |
16:25:24 |
00409734988TRLO1.1.1 |
|
1 |
4.500 |
XLON |
24/06/2024 |
16:27:17 |
00409736043TRLO1.1.1 |
|
1 |
4.500 |
BATE |
24/06/2024 |
16:27:24 |
00409736108TRLO1.1.1 |
Osb (LSE:OSB)
Gráfico Histórico do Ativo
De Mai 2024 até Jun 2024
Osb (LSE:OSB)
Gráfico Histórico do Ativo
De Jun 2023 até Jun 2024
