2 September 2026
Plus500 Ltd.
("Plus500" or " the Company-")
Transaction in Own Shares
Plus500, a global multi-asset fintech group operating proprietary technology-based trading platforms, announces that, in accordance with the terms of its share buyback programme announced on 10 August 2026 and commenced on 27 August 2026 (the "Share Buyback Programme"), the Company purchased the following number of its ordinary shares of ILS 0.01 each through Panmure Liberum Limited.
|
Date of purchase
|
1 September 2026
|
|
Aggregate number of shares purchased
|
22,138
|
|
Lowest price paid (GBp)
|
3,676.00
|
|
Highest price paid (GBp)
|
3,750.00
|
|
Volume weighted average price (GBp)
|
3,710.09
|
The Company will hold the repurchased shares in treasury. Following the purchase of these shares the remaining number of ordinary shares in issue is 71,183,497 (excluding treasury shares), and the Company holds 43,704,880 ordinary shares in treasury. Therefore, the total voting rights in Plus500 are 71,183,497. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 which is part of UK law by virtue of the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Panmure Liberum Limited as part of the Share Buyback Programme.
Aggregated Information
|
Venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
3,711.94
|
8,271
|
|
CHIX
|
3,712.63
|
2,775
|
|
BATE
|
3,708.64
|
10,065
|
|
TRQX
|
3,702.46
|
1,027
|
For further details
|
|
|
|
Plus500 Ltd.
|
|
|
Elad Even-Chen, Chief Financial Officer
|
+972 4 8189503
|
|
Owen Jones, Head of Investor Relations
|
+44(0) 7551 654208
|
|
|
[email protected]
|
|
|
|
|
FTI Consulting
|
|
|
Ed Berry
|
+44 20 3727 1000
|
|
Dwight Burden
|
[email protected]
|
|
Victoria Hayns
|
|
|
|
|
Individual Transactions:
|
Number of shares purchased
|
Transaction price (pence per share)
|
Time of transaction
|
Venue
|
|
6
|
3,750.00
|
08:00:33
|
XLON
|
|
51
|
3,750.00
|
08:00:33
|
CHIX
|
|
21
|
3,750.00
|
08:00:33
|
XLON
|
|
26
|
3,750.00
|
08:00:33
|
XLON
|
|
56
|
3,750.00
|
08:00:33
|
BATE
|
|
30
|
3,736.00
|
08:00:33
|
BATE
|
|
30
|
3,736.00
|
08:00:33
|
CHIX
|
|
30
|
3,736.00
|
08:00:33
|
XLON
|
|
10
|
3,736.00
|
08:00:33
|
CHIX
|
|
30
|
3,736.00
|
08:00:33
|
BATE
|
|
52
|
3,736.00
|
08:04:19
|
BATE
|
|
51
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
40
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
98
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
98
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
22
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
98
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
98
|
3,736.00
|
08:04:19
|
XLON
|
|
10
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
22
|
3,736.00
|
08:04:19
|
BATE
|
|
98
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
22
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
BATE
|
|
17
|
3,736.00
|
08:04:19
|
BATE
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
20
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
20
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
20
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
13
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
20
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
20
|
3,736.00
|
08:04:19
|
XLON
|
|
1
|
3,736.00
|
08:04:19
|
XLON
|
|
1
|
3,736.00
|
08:04:19
|
XLON
|
|
28
|
3,736.00
|
08:04:19
|
XLON
|
|
28
|
3,736.00
|
08:04:19
|
XLON
|
|
2
|
3,736.00
|
08:04:19
|
XLON
|
|
28
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
28
|
3,736.00
|
08:04:19
|
XLON
|
|
2
|
3,736.00
|
08:04:19
|
XLON
|
|
28
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
57
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
50
|
3,736.00
|
08:04:19
|
XLON
|
|
30
|
3,736.00
|
08:04:19
|
XLON
|
|
26
|
3,736.00
|
08:04:19
|
XLON
|
|
8
|
3,726.00
|
08:04:19
|
XLON
|
|
5
|
3,736.00
|
08:04:19
|
CHIX
|
|
25
|
3,736.00
|
08:04:19
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
35
|
3,734.00
|
08:04:20
|
XLON
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
6
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
6
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
7
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
6
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
4
|
3,736.00
|
08:04:20
|
CHIX
|
|
57
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
6
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
30
|
3,736.00
|
08:04:20
|
BATE
|
|
6
|
3,736.00
|
08:04:20
|
BATE
|
|
88
|
3,734.00
|
08:04:20
|
XLON
|
|
37
|
3,736.00
|
08:04:20
|
CHIX
|
|
30
|
3,736.00
|
08:05:20
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
6
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
6
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
11
|
3,736.00
|
08:05:25
|
BATE
|
|
36
|
3,734.00
|
08:05:25
|
BATE
|
|
5
|
3,732.00
|
08:05:25
|
XLON
|
|
42
|
3,734.00
|
08:05:25
|
BATE
|
|
7
|
3,734.00
|
08:05:25
|
BATE
|
|
44
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
30
|
3,736.00
|
08:05:25
|
BATE
|
|
9
|
3,736.00
|
08:05:25
|
BATE
|
|
39
|
3,716.00
|
08:08:03
|
BATE
|
|
33
|
3,716.00
|
08:08:03
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
59
|
3,698.00
|
08:09:30
|
CHIX
|
|
75
|
3,698.00
|
08:09:30
|
XLON
|
|
83
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
49
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
5
|
3,698.00
|
08:09:30
|
CHIX
|
|
5
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
25
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
25
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
5
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
25
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
28
|
3,698.00
|
08:09:30
|
BATE
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
CHIX
|
|
18
|
3,698.00
|
08:09:30
|
CHIX
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
49
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
20
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
19
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
49
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
21
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
13
|
3,698.00
|
08:09:30
|
TRQX
|
|
29
|
3,698.00
|
08:09:30
|
TRQX
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
52
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
30
|
3,698.00
|
08:09:30
|
XLON
|
|
114
|
3,698.00
|
08:09:30
|
XLON
|
|
15
|
3,698.00
|
08:09:30
|
XLON
|
|
12
|
3,692.00
|
08:09:30
|
TRQX
|
|
54
|
3,698.00
|
08:09:30
|
CHIX
|
|
236
|
3,698.00
|
08:09:30
|
CHIX
|
|
32
|
3,692.00
|
08:09:30
|
XLON
|
|
18
|
3,692.00
|
08:09:30
|
XLON
|
|
37
|
3,692.00
|
08:09:30
|
XLON
|
|
44
|
3,682.00
|
08:11:36
|
BATE
|
|
36
|
3,680.00
|
08:11:36
|
XLON
|
|
43
|
3,702.00
|
08:20:18
|
XLON
|
|
65
|
3,704.00
|
08:20:18
|
BATE
|
|
21
|
3,702.00
|
08:20:18
|
BATE
|
|
47
|
3,704.00
|
08:20:18
|
CHIX
|
|
38
|
3,706.00
|
08:22:51
|
XLON
|
|
40
|
3,706.00
|
08:23:35
|
BATE
|
|
26
|
3,706.00
|
08:23:35
|
BATE
|
|
43
|
3,708.00
|
08:23:35
|
BATE
|
|
40
|
3,724.00
|
08:27:50
|
BATE
|
|
237
|
3,726.00
|
08:27:50
|
BATE
|
|
45
|
3,726.00
|
08:27:50
|
BATE
|
|
48
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
23
|
3,726.00
|
08:27:50
|
BATE
|
|
44
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:50
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
36
|
3,724.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
6
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
19
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
19
|
3,726.00
|
08:27:51
|
BATE
|
|
30
|
3,726.00
|
08:27:51
|
BATE
|
|
9
|
3,726.00
|
08:27:51
|
BATE
|
|
2
|
3,730.00
|
08:27:59
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
1
|
3,730.00
|
08:28:04
|
BATE
|
|
29
|
3,730.00
|
08:28:04
|
BATE
|
|
1
|
3,730.00
|
08:28:04
|
BATE
|
|
30
|
3,730.00
|
08:28:04
|
BATE
|
|
29
|
3,730.00
|
08:28:04
|
BATE
|
|
1
|
3,730.00
|
08:28:04
|
BATE
|
|
22
|
3,730.00
|
08:28:04
|
BATE
|
|
52
|
3,730.00
|
08:28:04
|
BATE
|
|
8
|
3,726.00
|
08:28:08
|
BATE
|
|
33
|
3,726.00
|
08:28:08
|
TRQX
|
|
35
|
3,722.00
|
08:31:06
|
XLON
|
|
37
|
3,706.00
|
08:35:32
|
BATE
|
|
26
|
3,702.00
|
08:36:34
|
BATE
|
|
39
|
3,704.00
|
08:36:34
|
XLON
|
|
13
|
3,702.00
|
08:36:34
|
BATE
|
|
85
|
3,698.00
|
08:37:26
|
BATE
|
|
28
|
3,698.00
|
08:37:26
|
TRQX
|
|
209
|
3,698.00
|
08:37:26
|
TRQX
|
|
39
|
3,684.00
|
08:46:24
|
BATE
|
|
33
|
3,684.00
|
08:46:24
|
XLON
|
|
53
|
3,700.00
|
08:51:15
|
CHIX
|
|
34
|
3,700.00
|
08:51:15
|
BATE
|
|
34
|
3,700.00
|
08:51:15
|
XLON
|
|
12
|
3,698.00
|
08:52:13
|
BATE
|
|
71
|
3,706.00
|
08:54:13
|
XLON
|
|
74
|
3,706.00
|
08:54:13
|
BATE
|
|
8
|
3,706.00
|
08:55:51
|
TRQX
|
|
9
|
3,706.00
|
08:55:51
|
TRQX
|
|
78
|
3,734.00
|
09:07:05
|
BATE
|
|
40
|
3,732.00
|
09:07:05
|
CHIX
|
|
64
|
3,734.00
|
09:07:05
|
XLON
|
|
14
|
3,730.00
|
09:08:51
|
TRQX
|
|
39
|
3,730.00
|
09:08:51
|
TRQX
|
|
35
|
3,724.00
|
09:12:48
|
BATE
|
|
35
|
3,724.00
|
09:12:48
|
XLON
|
|
37
|
3,714.00
|
09:17:24
|
BATE
|
|
45
|
3,708.00
|
09:21:55
|
XLON
|
|
111
|
3,704.00
|
09:33:48
|
BATE
|
|
47
|
3,702.00
|
09:33:48
|
CHIX
|
|
59
|
3,702.00
|
09:33:48
|
XLON
|
|
33
|
3,698.00
|
09:41:31
|
BATE
|
|
16
|
3,698.00
|
09:41:31
|
TRQX
|
|
39
|
3,698.00
|
09:41:31
|
XLON
|
|
61
|
3,696.00
|
09:41:39
|
BATE
|
|
15
|
3,696.00
|
09:41:39
|
BATE
|
|
12
|
3,698.00
|
09:41:39
|
TRQX
|
|
112
|
3,700.00
|
09:58:48
|
BATE
|
|
76
|
3,700.00
|
09:58:48
|
XLON
|
|
115
|
3,710.00
|
10:12:45
|
BATE
|
|
82
|
3,710.00
|
10:12:45
|
XLON
|
|
63
|
3,708.00
|
10:12:46
|
CHIX
|
|
14
|
3,708.00
|
10:12:46
|
TRQX
|
|
38
|
3,708.00
|
10:12:46
|
TRQX
|
|
32
|
3,706.00
|
10:18:47
|
BATE
|
|
67
|
3,706.00
|
10:18:47
|
XLON
|
|
5
|
3,706.00
|
10:18:47
|
TRQX
|
|
41
|
3,708.00
|
10:20:03
|
BATE
|
|
18
|
3,706.00
|
10:35:48
|
BATE
|
|
109
|
3,706.00
|
10:35:48
|
XLON
|
|
53
|
3,704.00
|
10:36:51
|
CHIX
|
|
98
|
3,704.00
|
10:36:51
|
BATE
|
|
21
|
3,704.00
|
10:59:57
|
XLON
|
|
87
|
3,704.00
|
11:03:04
|
BATE
|
|
96
|
3,704.00
|
11:03:04
|
XLON
|
|
19
|
3,704.00
|
11:03:04
|
TRQX
|
|
38
|
3,702.00
|
11:03:09
|
TRQX
|
|
77
|
3,702.00
|
11:03:09
|
BATE
|
|
40
|
3,702.00
|
11:03:09
|
CHIX
|
|
1
|
3,700.00
|
11:08:10
|
BATE
|
|
16
|
3,700.00
|
11:08:10
|
CHIX
|
|
120
|
3,698.00
|
11:12:24
|
BATE
|
|
67
|
3,698.00
|
11:12:24
|
XLON
|
|
109
|
3,698.00
|
11:23:55
|
BATE
|
|
63
|
3,698.00
|
11:36:31
|
BATE
|
|
111
|
3,698.00
|
11:36:31
|
XLON
|
|
50
|
3,696.00
|
11:39:15
|
CHIX
|
|
113
|
3,698.00
|
11:51:36
|
BATE
|
|
36
|
3,698.00
|
11:51:36
|
XLON
|
|
36
|
3,696.00
|
11:51:36
|
XLON
|
|
36
|
3,690.00
|
11:57:36
|
CHIX
|
|
36
|
3,690.00
|
11:57:36
|
XLON
|
|
36
|
3,690.00
|
11:57:36
|
TRQX
|
|
36
|
3,690.00
|
11:57:36
|
BATE
|
|
66
|
3,690.00
|
12:18:45
|
XLON
|
|
108
|
3,690.00
|
12:18:45
|
BATE
|
|
29
|
3,690.00
|
12:18:45
|
TRQX
|
|
43
|
3,690.00
|
12:18:45
|
BATE
|
|
117
|
3,704.00
|
12:37:04
|
BATE
|
|
115
|
3,704.00
|
12:37:04
|
XLON
|
|
43
|
3,714.00
|
12:54:22
|
BATE
|
|
106
|
3,714.00
|
12:54:22
|
XLON
|
|
28
|
3,714.00
|
12:54:22
|
TRQX
|
|
24
|
3,712.00
|
12:55:50
|
XLON
|
|
118
|
3,712.00
|
12:56:42
|
BATE
|
|
111
|
3,712.00
|
12:56:42
|
CHIX
|
|
37
|
3,712.00
|
12:56:42
|
TRQX
|
|
27
|
3,712.00
|
12:56:42
|
XLON
|
|
98
|
3,710.00
|
13:12:50
|
BATE
|
|
97
|
3,710.00
|
13:12:50
|
XLON
|
|
58
|
3,708.00
|
13:13:46
|
BATE
|
|
109
|
3,706.00
|
13:31:37
|
BATE
|
|
36
|
3,706.00
|
13:31:37
|
CHIX
|
|
4
|
3,706.00
|
13:31:37
|
XLON
|
|
10
|
3,706.00
|
13:31:37
|
XLON
|
|
6
|
3,706.00
|
13:31:37
|
XLON
|
|
7
|
3,706.00
|
13:31:37
|
XLON
|
|
12
|
3,706.00
|
13:31:37
|
XLON
|
|
5
|
3,706.00
|
13:31:37
|
XLON
|
|
9
|
3,706.00
|
13:31:37
|
XLON
|
|
12
|
3,706.00
|
13:31:37
|
XLON
|
|
46
|
3,706.00
|
13:31:37
|
XLON
|
|
115
|
3,716.00
|
13:44:43
|
BATE
|
|
93
|
3,716.00
|
13:44:43
|
XLON
|
|
27
|
3,716.00
|
13:44:43
|
TRQX
|
|
63
|
3,714.00
|
13:44:46
|
CHIX
|
|
39
|
3,714.00
|
13:44:46
|
TRQX
|
|
68
|
3,712.00
|
13:44:46
|
CHIX
|
|
43
|
3,712.00
|
13:44:46
|
TRQX
|
|
32
|
3,708.00
|
13:47:03
|
BATE
|
|
40
|
3,706.00
|
13:54:09
|
BATE
|
|
32
|
3,704.00
|
13:56:42
|
BATE
|
|
67
|
3,704.00
|
13:56:42
|
XLON
|
|
40
|
3,700.00
|
14:01:45
|
BATE
|
|
65
|
3,700.00
|
14:01:45
|
XLON
|
|
5
|
3,718.00
|
14:23:06
|
XLON
|
|
33
|
3,718.00
|
14:23:06
|
XLON
|
|
43
|
3,714.00
|
14:23:32
|
BATE
|
|
96
|
3,714.00
|
14:23:32
|
XLON
|
|
120
|
3,712.00
|
14:23:32
|
BATE
|
|
50
|
3,710.00
|
14:23:42
|
BATE
|
|
25
|
3,710.00
|
14:23:42
|
TRQX
|
|
133
|
3,710.00
|
14:36:41
|
XLON
|
|
43
|
3,708.00
|
14:37:13
|
BATE
|
|
79
|
3,708.00
|
14:37:13
|
CHIX
|
|
43
|
3,708.00
|
14:37:13
|
XLON
|
|
27
|
3,708.00
|
14:37:13
|
BATE
|
|
16
|
3,708.00
|
14:37:13
|
BATE
|
|
86
|
3,706.00
|
14:37:14
|
BATE
|
|
56
|
3,704.00
|
14:41:28
|
BATE
|
|
36
|
3,702.00
|
14:41:38
|
XLON
|
|
43
|
3,698.00
|
14:41:43
|
BATE
|
|
49
|
3,706.00
|
14:46:55
|
XLON
|
|
90
|
3,704.00
|
14:51:31
|
BATE
|
|
37
|
3,704.00
|
14:51:31
|
XLON
|
|
20
|
3,704.00
|
14:51:31
|
TRQX
|
|
38
|
3,702.00
|
14:53:15
|
CHIX
|
|
38
|
3,702.00
|
14:53:15
|
XLON
|
|
41
|
3,700.00
|
14:53:15
|
BATE
|
|
43
|
3,698.00
|
14:55:08
|
BATE
|
|
74
|
3,696.00
|
14:56:42
|
BATE
|
|
43
|
3,696.00
|
14:56:42
|
BATE
|
|
33
|
3,694.00
|
14:56:42
|
XLON
|
|
38
|
3,694.00
|
14:56:42
|
TRQX
|
|
32
|
3,684.00
|
15:03:40
|
BATE
|
|
11
|
3,684.00
|
15:03:40
|
BATE
|
|
118
|
3,684.00
|
15:04:13
|
BATE
|
|
16
|
3,684.00
|
15:04:13
|
BATE
|
|
113
|
3,684.00
|
15:04:13
|
XLON
|
|
7
|
3,684.00
|
15:04:13
|
BATE
|
|
66
|
3,682.00
|
15:06:38
|
CHIX
|
|
20
|
3,682.00
|
15:06:38
|
BATE
|
|
21
|
3,682.00
|
15:06:38
|
TRQX
|
|
36
|
3,682.00
|
15:06:38
|
BATE
|
|
33
|
3,680.00
|
15:06:38
|
BATE
|
|
39
|
3,680.00
|
15:06:38
|
XLON
|
|
43
|
3,688.00
|
15:08:11
|
BATE
|
|
43
|
3,686.00
|
15:09:09
|
BATE
|
|
20
|
3,686.00
|
15:09:10
|
BATE
|
|
43
|
3,684.00
|
15:09:29
|
BATE
|
|
43
|
3,686.00
|
15:11:26
|
BATE
|
|
48
|
3,684.00
|
15:11:26
|
BATE
|
|
47
|
3,684.00
|
15:11:26
|
XLON
|
|
43
|
3,694.00
|
15:18:20
|
BATE
|
|
76
|
3,694.00
|
15:18:20
|
BATE
|
|
46
|
3,694.00
|
15:18:20
|
CHIX
|
|
55
|
3,694.00
|
15:18:20
|
XLON
|
|
43
|
3,692.00
|
15:18:23
|
BATE
|
|
43
|
3,694.00
|
15:21:10
|
BATE
|
|
32
|
3,692.00
|
15:21:10
|
BATE
|
|
34
|
3,692.00
|
15:21:10
|
XLON
|
|
43
|
3,692.00
|
15:21:10
|
BATE
|
|
43
|
3,692.00
|
15:21:40
|
BATE
|
|
43
|
3,696.00
|
15:26:20
|
BATE
|
|
20
|
3,696.00
|
15:26:27
|
BATE
|
|
71
|
3,694.00
|
15:27:49
|
BATE
|
|
37
|
3,694.00
|
15:27:49
|
TRQX
|
|
33
|
3,694.00
|
15:27:49
|
XLON
|
|
12
|
3,692.00
|
15:28:55
|
BATE
|
|
43
|
3,694.00
|
15:31:14
|
BATE
|
|
65
|
3,694.00
|
15:31:14
|
XLON
|
|
43
|
3,692.00
|
15:32:26
|
BATE
|
|
91
|
3,692.00
|
15:32:26
|
BATE
|
|
38
|
3,694.00
|
15:32:26
|
TRQX
|
|
23
|
3,692.00
|
15:32:26
|
BATE
|
|
39
|
3,690.00
|
15:34:24
|
CHIX
|
|
43
|
3,690.00
|
15:34:24
|
BATE
|
|
41
|
3,688.00
|
15:34:24
|
XLON
|
|
23
|
3,690.00
|
15:34:24
|
TRQX
|
|
43
|
3,680.00
|
15:35:23
|
BATE
|
|
27
|
3,680.00
|
15:35:23
|
TRQX
|
|
43
|
3,684.00
|
15:37:48
|
BATE
|
|
54
|
3,682.00
|
15:38:22
|
BATE
|
|
43
|
3,682.00
|
15:38:22
|
BATE
|
|
42
|
3,682.00
|
15:38:22
|
XLON
|
|
36
|
3,680.00
|
15:38:45
|
CHIX
|
|
43
|
3,680.00
|
15:38:45
|
BATE
|
|
82
|
3,676.00
|
15:42:10
|
BATE
|
|
41
|
3,676.00
|
15:42:10
|
XLON
|
|
77
|
3,692.00
|
15:56:30
|
BATE
|
|
46
|
3,692.00
|
15:56:30
|
BATE
|
|
100
|
3,690.00
|
15:56:32
|
XLON
|
|
58
|
3,688.00
|
15:56:32
|
CHIX
|
|
43
|
3,688.00
|
15:56:32
|
BATE
|
|
70
|
3,688.00
|
15:56:32
|
XLON
|
|
43
|
3,686.00
|
15:56:33
|
BATE
|
|
43
|
3,680.00
|
15:57:18
|
BATE
|
|
76
|
3,678.00
|
16:00:17
|
BATE
|
|
44
|
3,676.00
|
16:00:17
|
XLON
|
|
43
|
3,678.00
|
16:00:17
|
BATE
|
|
43
|
3,684.00
|
16:05:04
|
BATE
|
|
90
|
3,688.00
|
16:07:23
|
BATE
|
|
43
|
3,688.00
|
16:07:23
|
BATE
|
|
114
|
3,688.00
|
16:07:23
|
XLON
|
|
74
|
3,686.00
|
16:07:52
|
BATE
|
|
43
|
3,688.00
|
16:07:52
|
BATE
|
|
62
|
3,686.00
|
16:07:52
|
CHIX
|
|
43
|
3,686.00
|
16:07:53
|
BATE
|
|
7
|
3,686.00
|
16:07:53
|
CHIX
|
|
43
|
3,692.00
|
16:07:54
|
BATE
|
|
43
|
3,692.00
|
16:07:54
|
BATE
|
|
43
|
3,692.00
|
16:07:54
|
BATE
|
|
43
|
3,692.00
|
16:07:55
|
BATE
|
|
43
|
3,694.00
|
16:07:56
|
BATE
|
|
110
|
3,692.00
|
16:08:03
|
BATE
|
|
34
|
3,684.00
|
16:10:32
|
BATE
|
|
34
|
3,684.00
|
16:10:32
|
XLON
|
|
23
|
3,696.00
|
16:23:04
|
TRQX
|
|
69
|
3,696.00
|
16:23:04
|
BATE
|