SSP Group PLC
13 July 2026
|
13 July 2026 |
||||
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 06 July 2026 to 10 July 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. |
||||
|
Date of purchases: |
06 July 2026 - 10 July 2026 |
|||
|
Total number of shares purchased: |
1,150,000 |
|||
|
Highest price paid per share (pence): |
198.2000p |
|||
|
Lowest price paid per share (pence): |
187.6000p |
|||
|
Volume weighted average price paid per share (pence): |
193.6401p |
|||
|
To date, the Company has purchased 40,817,881 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 763,688,315 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 763,688,315. |
||||
|
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. |
||||
|
Schedule of Purchases - Aggregate Information |
|
|||
|
|
|
|||
|
Trading venue |
Aggregated volume (shares) |
Volume weighted average price (pence) |
|
|
|
London Stock Exchange |
1,150,000 |
193.6401p |
||
|
|
|
|||
Schedule of Purchases - Individual Transactions
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
06/07/2026 |
1424 |
195.9 |
08:25:19 |
LSE |
606222264181243156 |
|
06/07/2026 |
2043 |
195.9 |
08:25:19 |
LSE |
606222264181243158 |
|
06/07/2026 |
2088 |
195.9 |
08:25:19 |
LSE |
592148483147316460 |
|
06/07/2026 |
2525 |
195.8 |
08:25:19 |
LSE |
592148483147316461 |
|
06/07/2026 |
686 |
195.8 |
08:25:21 |
LSE |
592148483147316822 |
|
06/07/2026 |
1357 |
195.8 |
08:25:21 |
LSE |
592148483147316823 |
|
06/07/2026 |
4296 |
196 |
08:30:53 |
LSE |
606222264181332955 |
|
06/07/2026 |
1223 |
195.8 |
08:35:10 |
LSE |
592148483147492301 |
|
06/07/2026 |
896 |
195.4 |
08:41:02 |
LSE |
606222264181507417 |
|
06/07/2026 |
1235 |
195.4 |
08:41:02 |
LSE |
606222264181507418 |
|
06/07/2026 |
870 |
195.6 |
09:12:01 |
LSE |
606222264182017100 |
|
06/07/2026 |
1071 |
195.9 |
09:12:01 |
LSE |
592148483148129589 |
|
06/07/2026 |
3738 |
195.5 |
09:13:20 |
LSE |
606222264182037976 |
|
06/07/2026 |
1712 |
195.5 |
09:13:20 |
LSE |
606222264182037980 |
|
06/07/2026 |
907 |
195.9 |
09:15:22 |
LSE |
606222264182066470 |
|
06/07/2026 |
2158 |
195.9 |
09:15:22 |
LSE |
592148483148181819 |
|
06/07/2026 |
17 |
195.7 |
09:31:50 |
LSE |
606222264182378448 |
|
06/07/2026 |
1015 |
195.7 |
09:31:50 |
LSE |
606222264182378447 |
|
06/07/2026 |
1032 |
195.7 |
09:31:50 |
LSE |
592148483148508008 |
|
06/07/2026 |
2393 |
195.7 |
09:31:50 |
LSE |
592148483148508007 |
|
06/07/2026 |
931 |
195.3 |
09:45:54 |
LSE |
592148483148715614 |
|
06/07/2026 |
931 |
195.3 |
09:45:54 |
LSE |
606222264182574738 |
|
06/07/2026 |
931 |
195.3 |
09:45:54 |
LSE |
606222264182574740 |
|
06/07/2026 |
1287 |
195.3 |
09:45:54 |
LSE |
606222264182574739 |
|
06/07/2026 |
931 |
195.2 |
09:45:55 |
LSE |
592148483148715765 |
|
06/07/2026 |
914 |
195.6 |
09:55:30 |
LSE |
592148483148858381 |
|
06/07/2026 |
914 |
195.5 |
09:55:30 |
LSE |
606222264182709502 |
|
06/07/2026 |
1635 |
195.3 |
09:55:40 |
LSE |
592148483148861568 |
|
06/07/2026 |
1250 |
195 |
09:58:12 |
LSE |
606222264182751379 |
|
06/07/2026 |
163 |
194.6 |
10:15:44 |
LSE |
606222264183098054 |
|
06/07/2026 |
707 |
194.6 |
10:15:44 |
LSE |
606222264183098055 |
|
06/07/2026 |
870 |
194.6 |
10:15:44 |
LSE |
592148483149264439 |
|
06/07/2026 |
870 |
194.6 |
10:15:44 |
LSE |
592148483149264440 |
|
06/07/2026 |
1389 |
194.5 |
10:15:44 |
LSE |
592148483149264445 |
|
06/07/2026 |
907 |
194.3 |
10:32:37 |
LSE |
606222264183434439 |
|
06/07/2026 |
907 |
194.3 |
10:32:37 |
LSE |
606222264183434440 |
|
06/07/2026 |
907 |
194.3 |
10:32:37 |
LSE |
606222264183434441 |
|
06/07/2026 |
316 |
194.1 |
10:32:37 |
LSE |
606222264183434538 |
|
06/07/2026 |
1266 |
194.1 |
10:32:37 |
LSE |
606222264183434537 |
|
06/07/2026 |
676 |
194.1 |
10:32:37 |
LSE |
606222264183434539 |
|
06/07/2026 |
998 |
194.1 |
10:49:51 |
LSE |
592148483149978702 |
|
06/07/2026 |
998 |
194.1 |
10:49:51 |
LSE |
606222264183780891 |
|
06/07/2026 |
1589 |
194 |
10:49:51 |
LSE |
606222264183780910 |
|
06/07/2026 |
943 |
193.8 |
11:02:23 |
LSE |
606222264184049963 |
|
06/07/2026 |
943 |
193.9 |
11:02:23 |
LSE |
592148483150257848 |
|
06/07/2026 |
943 |
193.9 |
11:02:23 |
LSE |
606222264184049961 |
|
06/07/2026 |
1418 |
193.8 |
11:02:23 |
LSE |
606222264184049962 |
|
06/07/2026 |
75 |
193.9 |
11:23:01 |
LSE |
606222264184458671 |
|
06/07/2026 |
118 |
193.9 |
11:23:01 |
LSE |
606222264184458674 |
|
06/07/2026 |
300 |
193.9 |
11:23:01 |
LSE |
606222264184458673 |
|
06/07/2026 |
188 |
193.8 |
11:23:01 |
LSE |
592148483150683120 |
|
06/07/2026 |
241 |
193.8 |
11:23:01 |
LSE |
592148483150683122 |
|
06/07/2026 |
882 |
193.8 |
11:25:59 |
LSE |
606222264184516500 |
|
06/07/2026 |
1057 |
193.9 |
11:29:42 |
LSE |
592148483150822472 |
|
06/07/2026 |
854 |
194 |
11:35:12 |
LSE |
592148483150946100 |
|
06/07/2026 |
314 |
194 |
11:35:12 |
LSE |
592148483150946102 |
|
06/07/2026 |
175 |
194.2 |
11:38:07 |
LSE |
592148483151003979 |
|
06/07/2026 |
847 |
194.2 |
11:38:07 |
LSE |
592148483151003980 |
|
06/07/2026 |
987 |
194.3 |
11:38:37 |
LSE |
606222264184793877 |
|
06/07/2026 |
898 |
194.3 |
11:42:15 |
LSE |
606222264184889062 |
|
06/07/2026 |
1031 |
194.3 |
11:45:00 |
LSE |
592148483151199319 |
|
06/07/2026 |
1032 |
194.3 |
11:48:25 |
LSE |
592148483151279247 |
|
06/07/2026 |
203 |
194.8 |
11:56:05 |
LSE |
606222264185182449 |
|
06/07/2026 |
880 |
194.8 |
11:56:05 |
LSE |
592148483151440446 |
|
06/07/2026 |
677 |
194.8 |
11:56:07 |
LSE |
606222264185183186 |
|
06/07/2026 |
172 |
194.8 |
11:56:46 |
LSE |
592148483151453413 |
|
06/07/2026 |
75 |
194.8 |
11:56:46 |
LSE |
606222264185194943 |
|
06/07/2026 |
75 |
194.8 |
11:56:46 |
LSE |
606222264185194944 |
|
06/07/2026 |
731 |
194.8 |
11:56:46 |
LSE |
606222264185194945 |
|
06/07/2026 |
947 |
194.7 |
11:57:00 |
LSE |
592148483151458087 |
|
06/07/2026 |
3379 |
194.7 |
11:57:00 |
LSE |
592148483151458088 |
|
06/07/2026 |
336 |
194.7 |
11:57:00 |
LSE |
606222264185199261 |
|
06/07/2026 |
882 |
194.7 |
11:57:00 |
LSE |
606222264185199260 |
|
06/07/2026 |
891 |
194.5 |
12:08:34 |
LSE |
592148483151717577 |
|
06/07/2026 |
891 |
194.5 |
12:08:34 |
LSE |
592148483151717578 |
|
06/07/2026 |
891 |
194.5 |
12:08:34 |
LSE |
592148483151717579 |
|
06/07/2026 |
1006 |
194.5 |
12:08:34 |
LSE |
592148483151717576 |
|
06/07/2026 |
912 |
194.5 |
12:25:27 |
LSE |
592148483152015976 |
|
06/07/2026 |
912 |
194.5 |
12:25:27 |
LSE |
592148483152015977 |
|
06/07/2026 |
912 |
194.5 |
12:25:27 |
LSE |
606222264185731702 |
|
06/07/2026 |
912 |
194.5 |
12:25:27 |
LSE |
606222264185731703 |
|
06/07/2026 |
638 |
194.4 |
12:32:49 |
LSE |
592148483152154843 |
|
06/07/2026 |
700 |
194.4 |
12:32:49 |
LSE |
592148483152154844 |
|
06/07/2026 |
829 |
194.4 |
12:32:49 |
LSE |
592148483152154845 |
|
06/07/2026 |
891 |
194.4 |
12:32:49 |
LSE |
606222264185863801 |
|
06/07/2026 |
230 |
194.4 |
12:32:49 |
LSE |
592148483152154848 |
|
06/07/2026 |
929 |
194.4 |
12:32:49 |
LSE |
606222264185863804 |
|
06/07/2026 |
570 |
194.3 |
12:47:37 |
LSE |
592148483152493166 |
|
06/07/2026 |
929 |
194.3 |
12:47:37 |
LSE |
606222264186188028 |
|
06/07/2026 |
1328 |
194.3 |
12:47:37 |
LSE |
592148483152493165 |
|
06/07/2026 |
170 |
194.3 |
12:48:37 |
LSE |
606222264186211029 |
|
06/07/2026 |
387 |
194.3 |
12:48:37 |
LSE |
592148483152517274 |
|
06/07/2026 |
771 |
194.3 |
12:48:37 |
LSE |
606222264186211028 |
|
06/07/2026 |
941 |
194.3 |
12:48:37 |
LSE |
606222264186211027 |
|
06/07/2026 |
895 |
194.3 |
13:00:56 |
LSE |
592148483152829404 |
|
06/07/2026 |
895 |
193.9 |
13:08:00 |
LSE |
606222264186660749 |
|
06/07/2026 |
895 |
193.9 |
13:08:00 |
LSE |
606222264186660750 |
|
06/07/2026 |
916 |
193.9 |
13:08:00 |
LSE |
606222264186660751 |
|
06/07/2026 |
1478 |
193.9 |
13:08:00 |
LSE |
606222264186660748 |
|
06/07/2026 |
567 |
193.5 |
13:17:00 |
LSE |
592148483153213590 |
|
06/07/2026 |
899 |
193.5 |
13:17:00 |
LSE |
592148483153213591 |
|
06/07/2026 |
1261 |
193.5 |
13:17:00 |
LSE |
592148483153213589 |
|
06/07/2026 |
297 |
193 |
13:17:09 |
LSE |
606222264186881396 |
|
06/07/2026 |
423 |
193 |
13:17:09 |
LSE |
606222264186881398 |
|
06/07/2026 |
504 |
194.6 |
13:46:13 |
LSE |
606222264187545733 |
|
06/07/2026 |
267 |
194.6 |
13:46:17 |
LSE |
592148483153911750 |
|
06/07/2026 |
463 |
194.6 |
13:46:17 |
LSE |
606222264187547138 |
|
06/07/2026 |
967 |
194.6 |
13:46:17 |
LSE |
592148483153911749 |
|
06/07/2026 |
1433 |
194.6 |
13:46:17 |
LSE |
592148483153911748 |
|
06/07/2026 |
485 |
194.7 |
13:47:57 |
LSE |
606222264187584739 |
|
06/07/2026 |
1210 |
194.7 |
13:47:57 |
LSE |
606222264187584738 |
|
06/07/2026 |
3432 |
194.7 |
13:47:57 |
LSE |
606222264187584740 |
|
06/07/2026 |
2030 |
194.7 |
13:47:57 |
LSE |
606222264187584744 |
|
06/07/2026 |
76 |
194.4 |
13:50:32 |
LSE |
592148483154011711 |
|
06/07/2026 |
881 |
194.4 |
13:50:32 |
LSE |
592148483154011713 |
|
06/07/2026 |
978 |
194.4 |
14:07:14 |
LSE |
592148483154464858 |
|
06/07/2026 |
893 |
194.4 |
14:08:55 |
LSE |
592148483154512819 |
|
06/07/2026 |
144 |
194.4 |
14:11:26 |
LSE |
592148483154582268 |
|
06/07/2026 |
783 |
194.4 |
14:11:26 |
LSE |
592148483154582267 |
|
06/07/2026 |
109 |
194.1 |
14:11:35 |
LSE |
606222264188197011 |
|
06/07/2026 |
343 |
194.1 |
14:11:35 |
LSE |
606222264188197010 |
|
06/07/2026 |
978 |
194.1 |
14:11:35 |
LSE |
606222264188197009 |
|
06/07/2026 |
1507 |
194.1 |
14:11:35 |
LSE |
592148483154586644 |
|
06/07/2026 |
526 |
194.1 |
14:11:35 |
LSE |
606222264188197012 |
|
06/07/2026 |
978 |
194.1 |
14:11:35 |
LSE |
592148483154586645 |
|
06/07/2026 |
978 |
194.1 |
14:11:35 |
LSE |
592148483154586646 |
|
06/07/2026 |
978 |
194.1 |
14:11:35 |
LSE |
606222264188197013 |
|
06/07/2026 |
323 |
194.2 |
14:21:10 |
LSE |
592148483154855597 |
|
06/07/2026 |
493 |
194.2 |
14:21:10 |
LSE |
592148483154855593 |
|
06/07/2026 |
625 |
194.2 |
14:21:10 |
LSE |
592148483154855595 |
|
06/07/2026 |
948 |
194.2 |
14:21:10 |
LSE |
592148483154855596 |
|
06/07/2026 |
1423 |
194.2 |
14:21:10 |
LSE |
592148483154855594 |
|
06/07/2026 |
136 |
194.4 |
14:31:08 |
LSE |
592148483155213689 |
|
06/07/2026 |
136 |
194.4 |
14:31:08 |
LSE |
592148483155213690 |
|
06/07/2026 |
200 |
194.4 |
14:31:08 |
LSE |
592148483155213695 |
|
06/07/2026 |
1035 |
194.4 |
14:31:09 |
LSE |
592148483155214901 |
|
06/07/2026 |
999 |
194.7 |
14:32:26 |
LSE |
592148483155286856 |
|
06/07/2026 |
1503 |
194.6 |
14:34:00 |
LSE |
592148483155369232 |
|
06/07/2026 |
1503 |
194.6 |
14:34:00 |
LSE |
592148483155369233 |
|
06/07/2026 |
2351 |
194.6 |
14:34:00 |
LSE |
592148483155369235 |
|
06/07/2026 |
80 |
194.6 |
14:34:00 |
LSE |
592148483155369238 |
|
06/07/2026 |
202 |
194.6 |
14:34:00 |
LSE |
592148483155369239 |
|
06/07/2026 |
457 |
194.6 |
14:34:06 |
LSE |
592148483155375483 |
|
06/07/2026 |
687 |
194.6 |
14:34:06 |
LSE |
592148483155375484 |
|
06/07/2026 |
974 |
194.3 |
14:35:53 |
LSE |
592148483155461688 |
|
06/07/2026 |
2151 |
194.3 |
14:35:53 |
LSE |
592148483155461687 |
|
06/07/2026 |
265 |
194 |
14:38:29 |
LSE |
606222264189160003 |
|
06/07/2026 |
1733 |
194 |
14:38:29 |
LSE |
606222264189160004 |
|
06/07/2026 |
2864 |
193.5 |
14:41:59 |
LSE |
606222264189319445 |
|
06/07/2026 |
996 |
193.1 |
14:47:58 |
LSE |
606222264189559858 |
|
06/07/2026 |
996 |
193.1 |
14:47:58 |
LSE |
606222264189559859 |
|
06/07/2026 |
996 |
193.1 |
14:47:58 |
LSE |
606222264189559860 |
|
06/07/2026 |
1798 |
193.1 |
14:47:58 |
LSE |
606222264189559856 |
|
06/07/2026 |
1033 |
193 |
14:53:03 |
LSE |
592148483156181329 |
|
06/07/2026 |
1092 |
193 |
14:53:03 |
LSE |
592148483156181328 |
|
06/07/2026 |
1450 |
193 |
14:53:03 |
LSE |
592148483156181327 |
|
06/07/2026 |
2105 |
193 |
14:58:24 |
LSE |
592148483156384815 |
|
06/07/2026 |
16 |
192.8 |
14:59:50 |
LSE |
606222264189995270 |
|
06/07/2026 |
362 |
192.8 |
14:59:50 |
LSE |
606222264189995269 |
|
06/07/2026 |
528 |
192.8 |
14:59:50 |
LSE |
606222264189995271 |
|
06/07/2026 |
2136 |
192.8 |
14:59:50 |
LSE |
606222264189995272 |
|
06/07/2026 |
879 |
192.3 |
15:05:43 |
LSE |
606222264190252271 |
|
06/07/2026 |
1123 |
192.3 |
15:05:43 |
LSE |
592148483156704882 |
|
06/07/2026 |
1157 |
192.3 |
15:05:43 |
LSE |
606222264190252270 |
|
06/07/2026 |
38 |
191.6 |
15:08:36 |
LSE |
592148483156800739 |
|
06/07/2026 |
1775 |
191.6 |
15:08:36 |
LSE |
592148483156800740 |
|
06/07/2026 |
1662 |
191.6 |
15:11:17 |
LSE |
606222264190439675 |
|
06/07/2026 |
82 |
192.3 |
15:20:57 |
LSE |
606222264190749328 |
|
06/07/2026 |
804 |
192.3 |
15:20:57 |
LSE |
606222264190749327 |
|
06/07/2026 |
937 |
192.3 |
15:22:18 |
LSE |
606222264190792752 |
|
06/07/2026 |
886 |
192.1 |
15:22:21 |
LSE |
606222264190793971 |
|
06/07/2026 |
936 |
192.1 |
15:22:21 |
LSE |
592148483157262827 |
|
06/07/2026 |
3306 |
192.1 |
15:22:21 |
LSE |
592148483157262828 |
|
06/07/2026 |
1800 |
192.1 |
15:22:21 |
LSE |
592148483157262831 |
|
06/07/2026 |
34 |
191.9 |
15:24:48 |
LSE |
592148483157340570 |
|
06/07/2026 |
1768 |
191.9 |
15:24:48 |
LSE |
592148483157340571 |
|
06/07/2026 |
156 |
192.1 |
15:35:28 |
LSE |
592148483157664014 |
|
06/07/2026 |
801 |
192.3 |
15:47:12 |
LSE |
606222264191561566 |
|
06/07/2026 |
1302 |
192.3 |
15:47:12 |
LSE |
606222264191561565 |
|
06/07/2026 |
1453 |
192.3 |
15:47:12 |
LSE |
606222264191561567 |
|
06/07/2026 |
2972 |
192.3 |
15:47:12 |
LSE |
592148483158055141 |
|
06/07/2026 |
203 |
192.2 |
15:47:12 |
LSE |
606222264191561586 |
|
06/07/2026 |
3342 |
192.2 |
15:47:12 |
LSE |
606222264191561587 |
|
06/07/2026 |
947 |
192.4 |
15:49:02 |
LSE |
592148483158122362 |
|
06/07/2026 |
1472 |
192.5 |
15:49:50 |
LSE |
592148483158150813 |
|
06/07/2026 |
1043 |
192.4 |
15:51:13 |
LSE |
606222264191707376 |
|
06/07/2026 |
573 |
192.6 |
15:58:23 |
LSE |
592148483158450679 |
|
06/07/2026 |
930 |
192.6 |
15:58:23 |
LSE |
606222264191949099 |
|
06/07/2026 |
396 |
192.6 |
15:58:23 |
LSE |
592148483158450681 |
|
06/07/2026 |
162 |
192.9 |
16:00:13 |
LSE |
606222264192017718 |
|
06/07/2026 |
488 |
192.9 |
16:00:13 |
LSE |
592148483158520659 |
|
06/07/2026 |
651 |
192.9 |
16:00:13 |
LSE |
592148483158520658 |
|
06/07/2026 |
769 |
192.9 |
16:00:13 |
LSE |
606222264192017719 |
|
06/07/2026 |
253 |
192.9 |
16:00:33 |
LSE |
606222264192034211 |
|
06/07/2026 |
79 |
192.9 |
16:00:33 |
LSE |
606222264192034216 |
|
06/07/2026 |
105 |
192.9 |
16:00:33 |
LSE |
606222264192034217 |
|
06/07/2026 |
602 |
192.9 |
16:00:33 |
LSE |
606222264192034215 |
|
06/07/2026 |
341 |
192.9 |
16:01:26 |
LSE |
606222264192067064 |
|
06/07/2026 |
565 |
192.9 |
16:01:26 |
LSE |
606222264192067063 |
|
06/07/2026 |
24 |
193.1 |
16:02:25 |
LSE |
606222264192107055 |
|
06/07/2026 |
53 |
193.1 |
16:02:25 |
LSE |
606222264192107053 |
|
06/07/2026 |
481 |
193.1 |
16:02:25 |
LSE |
606222264192107054 |
|
06/07/2026 |
953 |
193.1 |
16:02:25 |
LSE |
606222264192107052 |
|
06/07/2026 |
1162 |
193.1 |
16:02:25 |
LSE |
606222264192107056 |
|
06/07/2026 |
1746 |
193.1 |
16:02:25 |
LSE |
606222264192107057 |
|
06/07/2026 |
253 |
193.1 |
16:02:27 |
LSE |
592148483158614000 |
|
06/07/2026 |
7 |
193.1 |
16:02:29 |
LSE |
592148483158615384 |
|
06/07/2026 |
457 |
193.1 |
16:02:29 |
LSE |
592148483158615383 |
|
06/07/2026 |
2190 |
193.1 |
16:02:29 |
LSE |
592148483158615385 |
|
06/07/2026 |
1007 |
193 |
16:10:39 |
LSE |
606222264192427780 |
|
06/07/2026 |
1008 |
192.8 |
16:12:26 |
LSE |
606222264192513989 |
|
06/07/2026 |
1024 |
192.8 |
16:12:26 |
LSE |
606222264192513990 |
|
06/07/2026 |
1100 |
192.8 |
16:12:26 |
LSE |
592148483159030601 |
|
06/07/2026 |
1260 |
192.8 |
16:12:26 |
LSE |
606222264192513988 |
|
06/07/2026 |
3406 |
192.8 |
16:12:26 |
LSE |
592148483159030600 |
|
06/07/2026 |
1013 |
192.7 |
16:18:46 |
LSE |
606222264192804100 |
|
06/07/2026 |
944 |
192.7 |
16:19:36 |
LSE |
606222264192847190 |
|
06/07/2026 |
966 |
192.7 |
16:20:48 |
LSE |
592148483159445519 |
|
06/07/2026 |
899 |
192.8 |
16:21:22 |
LSE |
592148483159474188 |
|
06/07/2026 |
1123 |
192.8 |
16:21:30 |
LSE |
606222264192955757 |
|
06/07/2026 |
994 |
193 |
16:23:31 |
LSE |
592148483159582980 |
|
06/07/2026 |
5580 |
192.9 |
16:23:31 |
LSE |
592148483159583000 |
|
06/07/2026 |
2893 |
192.9 |
16:23:31 |
LSE |
606222264193055150 |
|
06/07/2026 |
50 |
192.9 |
16:23:35 |
LSE |
592148483159586145 |
|
06/07/2026 |
944 |
192.9 |
16:23:35 |
LSE |
592148483159586144 |
|
06/07/2026 |
990 |
193 |
16:29:52 |
LSE |
606222264193426202 |
|
06/07/2026 |
4 |
193 |
16:29:54 |
LSE |
606222264193428599 |
|
06/07/2026 |
3396 |
193 |
16:29:56 |
LSE |
606222264193431995 |
|
07/07/2026 |
64 |
192.7 |
08:08:53 |
LSE |
606222618075646982 |
|
07/07/2026 |
4683 |
192.7 |
08:08:53 |
LSE |
606222618075646981 |
|
07/07/2026 |
1370 |
192.7 |
08:09:16 |
LSE |
606222618075655586 |
|
07/07/2026 |
45 |
194.3 |
08:16:34 |
LSE |
606222618075825306 |
|
07/07/2026 |
3365 |
194.3 |
08:16:34 |
LSE |
606222618075825307 |
|
07/07/2026 |
193 |
194.7 |
08:20:54 |
LSE |
592148865511033849 |
|
07/07/2026 |
1354 |
194.7 |
08:20:54 |
LSE |
592148865511033850 |
|
07/07/2026 |
95 |
194.8 |
08:24:20 |
LSE |
606222618076049694 |
|
07/07/2026 |
2500 |
195.4 |
08:34:36 |
LSE |
606222618076274376 |
|
07/07/2026 |
973 |
195.5 |
08:37:09 |
LSE |
592148865511448546 |
|
07/07/2026 |
63 |
195.4 |
08:37:09 |
LSE |
606222618076322514 |
|
07/07/2026 |
76 |
195.4 |
08:37:09 |
LSE |
606222618076322515 |
|
07/07/2026 |
126 |
195.4 |
08:37:59 |
LSE |
606222618076337131 |
|
07/07/2026 |
269 |
195.4 |
08:37:59 |
LSE |
606222618076337130 |
|
07/07/2026 |
572 |
195.4 |
08:37:59 |
LSE |
606222618076337175 |
|
07/07/2026 |
901 |
195.4 |
08:37:59 |
LSE |
606222618076337176 |
|
07/07/2026 |
979 |
195.5 |
08:48:37 |
LSE |
606222618076517375 |
|
07/07/2026 |
1234 |
195.5 |
08:48:37 |
LSE |
592148865511649836 |
|
07/07/2026 |
1701 |
195.1 |
08:53:52 |
LSE |
592148865511750910 |
|
07/07/2026 |
67 |
196.2 |
09:03:25 |
LSE |
592148865511972517 |
|
07/07/2026 |
480 |
196.2 |
09:03:25 |
LSE |
592148865511972518 |
|
07/07/2026 |
3045 |
196.2 |
09:03:25 |
LSE |
592148865511972516 |
|
07/07/2026 |
2167 |
196.8 |
09:20:20 |
LSE |
592148865512342855 |
|
07/07/2026 |
41 |
196.7 |
09:27:52 |
LSE |
606222618077403498 |
|
07/07/2026 |
957 |
196.7 |
09:27:52 |
LSE |
606222618077403497 |
|
07/07/2026 |
299 |
196.6 |
09:27:52 |
LSE |
606222618077403555 |
|
07/07/2026 |
693 |
196.6 |
09:30:18 |
LSE |
606222618077473408 |
|
07/07/2026 |
955 |
196.6 |
09:30:18 |
LSE |
592148865512638067 |
|
07/07/2026 |
992 |
196.6 |
09:30:18 |
LSE |
606222618077473409 |
|
07/07/2026 |
998 |
196.6 |
09:30:18 |
LSE |
606222618077473410 |
|
07/07/2026 |
958 |
196.3 |
09:32:06 |
LSE |
592148865512694765 |
|
07/07/2026 |
1303 |
196 |
09:35:43 |
LSE |
592148865512797395 |
|
07/07/2026 |
1034 |
195.8 |
09:46:14 |
LSE |
592148865513067223 |
|
07/07/2026 |
1034 |
195.8 |
09:46:14 |
LSE |
592148865513067224 |
|
07/07/2026 |
1301 |
195.8 |
09:46:14 |
LSE |
592148865513067222 |
|
07/07/2026 |
1370 |
195.8 |
09:48:39 |
LSE |
592148865513111688 |
|
07/07/2026 |
342 |
196.6 |
09:58:26 |
LSE |
592148865513335042 |
|
07/07/2026 |
1907 |
196.6 |
09:58:36 |
LSE |
592148865513339052 |
|
07/07/2026 |
1384 |
196.5 |
10:00:03 |
LSE |
592148865513370453 |
|
07/07/2026 |
1080 |
196.3 |
10:03:46 |
LSE |
606222618078260652 |
|
07/07/2026 |
1198 |
195.8 |
10:10:28 |
LSE |
592148865513581924 |
|
07/07/2026 |
1104 |
195.8 |
10:11:32 |
LSE |
606222618078405095 |
|
07/07/2026 |
1220 |
195.8 |
10:17:13 |
LSE |
606222618078523599 |
|
07/07/2026 |
1215 |
195.8 |
10:22:56 |
LSE |
592148865513857050 |
|
07/07/2026 |
1040 |
195.6 |
10:43:12 |
LSE |
592148865514216683 |
|
07/07/2026 |
1040 |
195.6 |
10:43:12 |
LSE |
606222618078988928 |
|
07/07/2026 |
1143 |
195.6 |
10:43:12 |
LSE |
592148865514216682 |
|
07/07/2026 |
1401 |
195.6 |
10:43:12 |
LSE |
592148865514216681 |
|
07/07/2026 |
922 |
195.8 |
10:46:31 |
LSE |
606222618079045173 |
|
07/07/2026 |
40 |
195.4 |
10:53:33 |
LSE |
606222618079178033 |
|
07/07/2026 |
931 |
195.6 |
10:53:33 |
LSE |
606222618079178032 |
|
07/07/2026 |
940 |
195.9 |
11:10:46 |
LSE |
606222618079489109 |
|
07/07/2026 |
950 |
195.9 |
11:13:16 |
LSE |
606222618079531999 |
|
07/07/2026 |
930 |
195.9 |
11:16:43 |
LSE |
592148865514854605 |
|
07/07/2026 |
942 |
195.9 |
11:20:23 |
LSE |
592148865514925338 |
|
07/07/2026 |
156 |
196 |
11:23:24 |
LSE |
592148865514982882 |
|
07/07/2026 |
712 |
196 |
11:23:24 |
LSE |
606222618079715177 |
|
07/07/2026 |
2127 |
195.9 |
11:23:24 |
LSE |
606222618079715217 |
|
07/07/2026 |
940 |
195.7 |
11:24:24 |
LSE |
592148865515000982 |
|
07/07/2026 |
940 |
195.7 |
11:24:24 |
LSE |
606222618079732245 |
|
07/07/2026 |
1095 |
195.7 |
11:24:24 |
LSE |
606222618079732246 |
|
07/07/2026 |
922 |
195.8 |
11:29:26 |
LSE |
592148865515142029 |
|
07/07/2026 |
933 |
195.8 |
11:29:26 |
LSE |
606222618079869028 |
|
07/07/2026 |
1617 |
195.7 |
11:30:02 |
LSE |
592148865515159773 |
|
07/07/2026 |
1496 |
195.7 |
11:38:48 |
LSE |
592148865515379412 |
|
07/07/2026 |
1820 |
195.7 |
11:41:57 |
LSE |
592148865515457067 |
|
07/07/2026 |
946 |
196 |
12:00:01 |
LSE |
606222618080621940 |
|
07/07/2026 |
921 |
196 |
12:03:35 |
LSE |
592148865516021779 |
|
07/07/2026 |
936 |
196 |
12:05:24 |
LSE |
592148865516068203 |
|
07/07/2026 |
113 |
196 |
12:09:26 |
LSE |
592148865516159826 |
|
07/07/2026 |
902 |
196 |
12:09:26 |
LSE |
592148865516159825 |
|
07/07/2026 |
145 |
196 |
12:09:26 |
LSE |
592148865516159828 |
|
07/07/2026 |
516 |
196 |
12:11:03 |
LSE |
592148865516198559 |
|
07/07/2026 |
943 |
196 |
12:14:01 |
LSE |
592148865516269362 |
|
07/07/2026 |
3107 |
196 |
12:14:01 |
LSE |
592148865516269361 |
|
07/07/2026 |
946 |
195.9 |
12:15:22 |
LSE |
606222618080995973 |
|
07/07/2026 |
1020 |
195.9 |
12:15:22 |
LSE |
592148865516309709 |
|
07/07/2026 |
960 |
195.9 |
12:26:21 |
LSE |
592148865516583474 |
|
07/07/2026 |
960 |
195.9 |
12:26:21 |
LSE |
592148865516583475 |
|
07/07/2026 |
960 |
195.8 |
12:26:21 |
LSE |
592148865516583703 |
|
07/07/2026 |
986 |
195.8 |
12:26:21 |
LSE |
592148865516583702 |
|
07/07/2026 |
1 |
196.4 |
12:47:44 |
LSE |
606222618081817057 |
|
07/07/2026 |
38 |
196.4 |
12:50:44 |
LSE |
606222618081887079 |
|
07/07/2026 |
982 |
196.4 |
12:50:44 |
LSE |
606222618081887077 |
|
07/07/2026 |
987 |
196.4 |
12:50:44 |
LSE |
606222618081887081 |
|
07/07/2026 |
1727 |
196.4 |
12:50:44 |
LSE |
606222618081887082 |
|
07/07/2026 |
2900 |
196.4 |
12:50:44 |
LSE |
606222618081887076 |
|
07/07/2026 |
599 |
196.3 |
12:52:16 |
LSE |
606222618081922231 |
|
07/07/2026 |
818 |
196.3 |
12:52:16 |
LSE |
606222618081922230 |
|
07/07/2026 |
1403 |
196.6 |
13:01:14 |
LSE |
592148865517531802 |
|
07/07/2026 |
7 |
196.9 |
13:08:31 |
LSE |
592148865517725861 |
|
07/07/2026 |
1951 |
196.9 |
13:08:31 |
LSE |
592148865517725860 |
|
07/07/2026 |
125 |
197 |
13:18:57 |
LSE |
606222618082654591 |
|
07/07/2026 |
1615 |
197 |
13:18:57 |
LSE |
606222618082654590 |
|
07/07/2026 |
2 |
197 |
13:18:57 |
LSE |
606222618082654592 |
|
07/07/2026 |
124 |
197 |
13:19:55 |
LSE |
606222618082688297 |
|
07/07/2026 |
826 |
197 |
13:19:55 |
LSE |
606222618082688296 |
|
07/07/2026 |
962 |
197 |
13:19:55 |
LSE |
606222618082688298 |
|
07/07/2026 |
935 |
197 |
13:30:46 |
LSE |
592148865518437828 |
|
07/07/2026 |
1338 |
197 |
13:30:46 |
LSE |
606222618083046869 |
|
07/07/2026 |
3427 |
196.8 |
13:41:33 |
LSE |
606222618083396101 |
|
07/07/2026 |
929 |
196.8 |
13:46:44 |
LSE |
592148865518955867 |
|
07/07/2026 |
1216 |
196.8 |
13:52:01 |
LSE |
592148865519130712 |
|
07/07/2026 |
189 |
196.7 |
13:52:02 |
LSE |
592148865519130749 |
|
07/07/2026 |
40 |
196.7 |
13:52:05 |
LSE |
592148865519132187 |
|
07/07/2026 |
85 |
196.7 |
13:52:12 |
LSE |
592148865519135615 |
|
07/07/2026 |
22 |
196.7 |
13:52:16 |
LSE |
592148865519137138 |
|
07/07/2026 |
5 |
196.7 |
13:52:21 |
LSE |
592148865519139480 |
|
07/07/2026 |
58 |
196.7 |
13:52:24 |
LSE |
592148865519141068 |
|
07/07/2026 |
16 |
196.7 |
13:52:32 |
LSE |
592148865519144544 |
|
07/07/2026 |
15 |
196.7 |
13:52:36 |
LSE |
592148865519146441 |
|
07/07/2026 |
4 |
196.7 |
13:52:42 |
LSE |
592148865519149789 |
|
07/07/2026 |
23 |
196.7 |
13:52:51 |
LSE |
592148865519154482 |
|
07/07/2026 |
5 |
196.7 |
13:52:59 |
LSE |
592148865519158402 |
|
07/07/2026 |
10 |
196.7 |
13:53:11 |
LSE |
592148865519163787 |
|
07/07/2026 |
424 |
196.7 |
13:53:12 |
LSE |
592148865519164454 |
|
07/07/2026 |
893 |
196.6 |
13:53:55 |
LSE |
606222618083779179 |
|
07/07/2026 |
1699 |
196.6 |
13:53:55 |
LSE |
606222618083779180 |
|
07/07/2026 |
312 |
196.3 |
14:00:03 |
LSE |
592148865519459793 |
|
07/07/2026 |
676 |
196.3 |
14:00:03 |
LSE |
592148865519459794 |
|
07/07/2026 |
1610 |
196.3 |
14:00:03 |
LSE |
606222618084044238 |
|
07/07/2026 |
1000 |
196 |
14:05:29 |
LSE |
606222618084225716 |
|
07/07/2026 |
1226 |
196 |
14:05:29 |
LSE |
592148865519647014 |
|
07/07/2026 |
1273 |
196.6 |
14:18:49 |
LSE |
592148865520072174 |
|
07/07/2026 |
441 |
196.6 |
14:21:01 |
LSE |
592148865520140425 |
|
07/07/2026 |
474 |
196.6 |
14:21:01 |
LSE |
592148865520140426 |
|
07/07/2026 |
3751 |
196.4 |
14:21:55 |
LSE |
606222618084731905 |
|
07/07/2026 |
4 |
196.4 |
14:21:55 |
LSE |
592148865520168809 |
|
07/07/2026 |
295 |
196.4 |
14:21:55 |
LSE |
592148865520168810 |
|
07/07/2026 |
1316 |
196.4 |
14:21:55 |
LSE |
592148865520168811 |
|
07/07/2026 |
1754 |
196.2 |
14:23:31 |
LSE |
606222618084787669 |
|
07/07/2026 |
948 |
196.6 |
14:32:29 |
LSE |
606222618085124938 |
|
07/07/2026 |
885 |
196.6 |
14:33:34 |
LSE |
592148865520621819 |
|
07/07/2026 |
1037 |
196.5 |
14:34:23 |
LSE |
592148865520656521 |
|
07/07/2026 |
948 |
196.4 |
14:34:24 |
LSE |
592148865520657346 |
|
07/07/2026 |
1477 |
196.4 |
14:34:24 |
LSE |
592148865520657347 |
|
07/07/2026 |
3575 |
196.4 |
14:34:32 |
LSE |
592148865520663494 |
|
07/07/2026 |
16 |
196.2 |
14:37:31 |
LSE |
606222618085352403 |
|
07/07/2026 |
2226 |
196.2 |
14:37:31 |
LSE |
606222618085352402 |
|
07/07/2026 |
501 |
196.1 |
14:39:33 |
LSE |
606222618085439848 |
|
07/07/2026 |
1536 |
196.1 |
14:39:33 |
LSE |
606222618085439847 |
|
07/07/2026 |
962 |
195.8 |
14:42:48 |
LSE |
606222618085580845 |
|
07/07/2026 |
1751 |
195.8 |
14:42:48 |
LSE |
606222618085580844 |
|
07/07/2026 |
976 |
195.9 |
14:46:11 |
LSE |
592148865521193450 |
|
07/07/2026 |
1946 |
195.9 |
14:46:11 |
LSE |
606222618085727128 |
|
07/07/2026 |
967 |
195.8 |
14:50:46 |
LSE |
606222618085930802 |
|
07/07/2026 |
1691 |
195.8 |
14:50:46 |
LSE |
592148865521402527 |
|
07/07/2026 |
630 |
195.9 |
14:57:51 |
LSE |
606222618086233340 |
|
07/07/2026 |
313 |
195.9 |
14:58:04 |
LSE |
606222618086244405 |
|
07/07/2026 |
943 |
195.9 |
14:58:04 |
LSE |
592148865521724969 |
|
07/07/2026 |
943 |
195.9 |
14:58:04 |
LSE |
606222618086244406 |
|
07/07/2026 |
980 |
195.9 |
15:00:48 |
LSE |
592148865521859395 |
|
07/07/2026 |
980 |
195.9 |
15:00:48 |
LSE |
606222618086374970 |
|
07/07/2026 |
28 |
195.6 |
15:03:52 |
LSE |
606222618086495118 |
|
07/07/2026 |
292 |
195.6 |
15:03:52 |
LSE |
606222618086495117 |
|
07/07/2026 |
879 |
195.7 |
15:03:52 |
LSE |
592148865521982011 |
|
07/07/2026 |
943 |
195.7 |
15:03:52 |
LSE |
606222618086495116 |
|
07/07/2026 |
1563 |
195.7 |
15:03:52 |
LSE |
592148865521982010 |
|
07/07/2026 |
559 |
195.6 |
15:03:52 |
LSE |
606222618086495143 |
|
07/07/2026 |
2387 |
195.2 |
15:11:23 |
LSE |
606222618086836733 |
|
07/07/2026 |
33 |
195.1 |
15:12:22 |
LSE |
592148865522375265 |
|
07/07/2026 |
77 |
195.7 |
15:18:35 |
LSE |
606222618087180274 |
|
07/07/2026 |
923 |
196 |
15:19:58 |
LSE |
606222618087242950 |
|
07/07/2026 |
1427 |
196 |
15:19:58 |
LSE |
592148865522749052 |
|
07/07/2026 |
3601 |
196 |
15:19:58 |
LSE |
606222618087242951 |
|
07/07/2026 |
3602 |
196 |
15:19:58 |
LSE |
592148865522749057 |
|
07/07/2026 |
503 |
196.3 |
15:25:16 |
LSE |
592148865522978296 |
|
07/07/2026 |
887 |
196.3 |
15:25:16 |
LSE |
606222618087466306 |
|
07/07/2026 |
3013 |
196.3 |
15:25:16 |
LSE |
592148865522978294 |
|
07/07/2026 |
1025 |
196.5 |
15:30:02 |
LSE |
606222618087653717 |
|
07/07/2026 |
5664 |
197.9 |
15:35:29 |
LSE |
606222618087871459 |
|
07/07/2026 |
544 |
197.9 |
15:35:29 |
LSE |
606222618087871469 |
|
07/07/2026 |
879 |
198.1 |
15:41:36 |
LSE |
592148865523657402 |
|
07/07/2026 |
3086 |
198.1 |
15:41:36 |
LSE |
606222618088128252 |
|
07/07/2026 |
870 |
198.1 |
15:47:41 |
LSE |
592148865523934005 |
|
07/07/2026 |
1019 |
198 |
15:54:23 |
LSE |
592148865524249829 |
|
07/07/2026 |
1019 |
198 |
15:54:23 |
LSE |
592148865524249830 |
|
07/07/2026 |
1188 |
198 |
15:54:23 |
LSE |
606222618088702940 |
|
07/07/2026 |
1239 |
198 |
15:54:23 |
LSE |
606222618088702938 |
|
07/07/2026 |
1242 |
198 |
15:54:23 |
LSE |
606222618088702941 |
|
07/07/2026 |
2063 |
198 |
15:54:23 |
LSE |
606222618088702942 |
|
07/07/2026 |
897 |
198.2 |
15:58:09 |
LSE |
606222618088877982 |
|
07/07/2026 |
1088 |
198.2 |
15:58:09 |
LSE |
606222618088877981 |
|
07/07/2026 |
285 |
198.1 |
15:59:17 |
LSE |
606222618088934847 |
|
07/07/2026 |
1041 |
198.1 |
15:59:17 |
LSE |
606222618088934846 |
|
07/07/2026 |
955 |
198.1 |
16:06:02 |
LSE |
592148865524834089 |
|
07/07/2026 |
954 |
197.8 |
16:07:31 |
LSE |
592148865524908445 |
|
07/07/2026 |
954 |
197.8 |
16:07:31 |
LSE |
592148865524908447 |
|
07/07/2026 |
954 |
197.8 |
16:07:31 |
LSE |
592148865524908448 |
|
07/07/2026 |
954 |
197.8 |
16:07:31 |
LSE |
606222618089341390 |
|
07/07/2026 |
975 |
197.8 |
16:07:31 |
LSE |
606222618089341391 |
|
07/07/2026 |
2087 |
197.8 |
16:07:31 |
LSE |
606222618089341389 |
|
07/07/2026 |
1017 |
197.9 |
16:10:45 |
LSE |
606222618089500112 |
|
07/07/2026 |
2256 |
197.8 |
16:10:45 |
LSE |
592148865525070886 |
|
07/07/2026 |
2304 |
197.4 |
16:12:47 |
LSE |
592148865525186785 |
|
07/07/2026 |
328 |
197.1 |
16:14:52 |
LSE |
592148865525299140 |
|
07/07/2026 |
2065 |
197.1 |
16:14:52 |
LSE |
592148865525299141 |
|
07/07/2026 |
933 |
197.6 |
16:21:32 |
LSE |
606222618090114699 |
|
07/07/2026 |
1250 |
197.6 |
16:21:32 |
LSE |
592148865525699267 |
|
07/07/2026 |
904 |
197.6 |
16:21:52 |
LSE |
606222618090132613 |
|
07/07/2026 |
1021 |
197.7 |
16:23:07 |
LSE |
606222618090199027 |
|
07/07/2026 |
105 |
197.8 |
16:23:18 |
LSE |
606222618090209789 |
|
07/07/2026 |
1277 |
197.8 |
16:23:18 |
LSE |
606222618090209790 |
|
07/07/2026 |
1029 |
198.1 |
16:24:34 |
LSE |
592148865525869403 |
|
07/07/2026 |
1367 |
197.9 |
16:25:20 |
LSE |
592148865525930781 |
|
07/07/2026 |
4869 |
197.8 |
16:25:20 |
LSE |
606222618090341157 |
|
07/07/2026 |
2214 |
197.8 |
16:25:20 |
LSE |
606222618090341160 |
|
07/07/2026 |
1011 |
197.8 |
16:25:28 |
LSE |
606222618090348005 |
|
07/07/2026 |
4 |
197.6 |
16:28:21 |
LSE |
606222618090502622 |
|
07/07/2026 |
1920 |
197.6 |
16:28:21 |
LSE |
606222618090502621 |
|
07/07/2026 |
559 |
197.7 |
16:29:50 |
LSE |
606222618090609028 |
|
08/07/2026 |
172 |
1.956 |
08:00:11 |
LSE |
606222971972007779 |
|
08/07/2026 |
1810 |
1.956 |
08:00:19 |
LSE |
606222971972014994 |
|
08/07/2026 |
3770 |
1.957 |
08:08:09 |
LSE |
592149190935925796 |
|
08/07/2026 |
125 |
1.97 |
08:23:14 |
LSE |
606222971972601139 |
|
08/07/2026 |
198 |
1.97 |
08:23:14 |
LSE |
606222971972601137 |
|
08/07/2026 |
898 |
1.97 |
08:23:14 |
LSE |
606222971972601138 |
|
08/07/2026 |
948 |
1.97 |
08:23:14 |
LSE |
592149190936326674 |
|
08/07/2026 |
275 |
1.97 |
08:23:25 |
LSE |
606222971972604824 |
|
08/07/2026 |
1880 |
1.97 |
08:23:25 |
LSE |
592149190936330693 |
|
08/07/2026 |
3655 |
1.964 |
08:27:56 |
LSE |
592149190936426840 |
|
08/07/2026 |
1577 |
1.964 |
08:27:56 |
LSE |
606222971972695136 |
|
08/07/2026 |
1897 |
1.964 |
08:27:56 |
LSE |
606222971972695135 |
|
08/07/2026 |
1247 |
1.967 |
08:37:51 |
LSE |
592149190936715998 |
|
08/07/2026 |
975 |
1.962 |
08:53:24 |
LSE |
606222971973309697 |
|
08/07/2026 |
997 |
1.962 |
08:53:24 |
LSE |
606222971973309696 |
|
08/07/2026 |
1204 |
1.962 |
08:53:24 |
LSE |
606222971973309695 |
|
08/07/2026 |
944 |
1.959 |
08:59:13 |
LSE |
606222971973432345 |
|
08/07/2026 |
1469 |
1.959 |
08:59:13 |
LSE |
606222971973432346 |
|
08/07/2026 |
1384 |
1.955 |
09:01:18 |
LSE |
606222971973476940 |
|
08/07/2026 |
1410 |
1.953 |
09:04:28 |
LSE |
592149190937315006 |
|
08/07/2026 |
1439 |
1.955 |
09:05:12 |
LSE |
592149190937335540 |
|
08/07/2026 |
1331 |
1.953 |
09:06:16 |
LSE |
606222971973585897 |
|
08/07/2026 |
490 |
1.946 |
09:10:07 |
LSE |
606222971973671625 |
|
08/07/2026 |
990 |
1.946 |
09:10:07 |
LSE |
606222971973671624 |
|
08/07/2026 |
1214 |
1.948 |
09:16:24 |
LSE |
606222971973835834 |
|
08/07/2026 |
2294 |
1.936 |
09:20:34 |
LSE |
592149190937812339 |
|
08/07/2026 |
1367 |
1.927 |
09:26:41 |
LSE |
606222971974205045 |
|
08/07/2026 |
1717 |
1.927 |
09:28:31 |
LSE |
606222971974255179 |
|
08/07/2026 |
140 |
1.923 |
09:36:06 |
LSE |
606222971974458042 |
|
08/07/2026 |
1370 |
1.923 |
09:36:12 |
LSE |
606222971974460980 |
|
08/07/2026 |
120 |
1.916 |
09:38:30 |
LSE |
592149190938361354 |
|
08/07/2026 |
124 |
1.916 |
09:38:30 |
LSE |
592149190938361355 |
|
08/07/2026 |
1301 |
1.916 |
09:38:30 |
LSE |
592149190938361353 |
|
08/07/2026 |
145 |
1.916 |
09:38:54 |
LSE |
592149190938375315 |
|
08/07/2026 |
1693 |
1.92 |
09:43:59 |
LSE |
606222971974741538 |
|
08/07/2026 |
26 |
1.922 |
09:54:25 |
LSE |
606222971975106635 |
|
08/07/2026 |
29 |
1.922 |
09:54:25 |
LSE |
606222971975106636 |
|
08/07/2026 |
187 |
1.922 |
09:54:25 |
LSE |
606222971975106634 |
|
08/07/2026 |
183 |
1.922 |
09:54:25 |
LSE |
606222971975106637 |
|
08/07/2026 |
1013 |
1.922 |
09:54:25 |
LSE |
606222971975106639 |
|
08/07/2026 |
1155 |
1.922 |
09:54:25 |
LSE |
606222971975106638 |
|
08/07/2026 |
993 |
1.924 |
10:07:10 |
LSE |
606222971975541581 |
|
08/07/2026 |
1007 |
1.924 |
10:07:10 |
LSE |
592149190939388395 |
|
08/07/2026 |
1366 |
1.924 |
10:07:10 |
LSE |
592149190939388396 |
|
08/07/2026 |
704 |
1.922 |
10:08:30 |
LSE |
606222971975583702 |
|
08/07/2026 |
240 |
1.922 |
10:08:30 |
LSE |
606222971975583703 |
|
08/07/2026 |
413 |
1.922 |
10:08:55 |
LSE |
606222971975596611 |
|
08/07/2026 |
909 |
1.922 |
10:20:06 |
LSE |
592149190939833698 |
|
08/07/2026 |
900 |
1.92 |
10:23:27 |
LSE |
606222971976056598 |
|
08/07/2026 |
1704 |
1.923 |
10:25:27 |
LSE |
592149190939978278 |
|
08/07/2026 |
1337 |
1.924 |
10:30:05 |
LSE |
592149190940123329 |
|
08/07/2026 |
539 |
1.922 |
10:37:58 |
LSE |
606222971976466113 |
|
08/07/2026 |
680 |
1.922 |
10:38:10 |
LSE |
606222971976474006 |
|
08/07/2026 |
348 |
1.922 |
10:38:10 |
LSE |
606222971976474008 |
|
08/07/2026 |
952 |
1.922 |
10:40:06 |
LSE |
606222971976520190 |
|
08/07/2026 |
1386 |
1.921 |
10:42:41 |
LSE |
592149190940466925 |
|
08/07/2026 |
1292 |
1.914 |
10:50:05 |
LSE |
592149190940643036 |
|
08/07/2026 |
386 |
1.911 |
10:55:33 |
LSE |
592149190940778069 |
|
08/07/2026 |
993 |
1.911 |
10:55:33 |
LSE |
592149190940778068 |
|
08/07/2026 |
72 |
1.916 |
11:23:27 |
LSE |
606222971977569720 |
|
08/07/2026 |
205 |
1.916 |
11:23:27 |
LSE |
606222971977569718 |
|
08/07/2026 |
715 |
1.916 |
11:23:27 |
LSE |
606222971977569717 |
|
08/07/2026 |
2900 |
1.916 |
11:23:27 |
LSE |
606222971977569719 |
|
08/07/2026 |
948 |
1.919 |
11:29:34 |
LSE |
606222971977722012 |
|
08/07/2026 |
84 |
1.93 |
11:54:50 |
LSE |
606222971978424817 |
|
08/07/2026 |
1103 |
1.93 |
11:54:50 |
LSE |
606222971978424816 |
|
08/07/2026 |
2571 |
1.932 |
11:54:57 |
LSE |
592149190942396308 |
|
08/07/2026 |
1401 |
1.932 |
11:54:57 |
LSE |
606222971978427431 |
|
08/07/2026 |
32 |
1.932 |
11:55:00 |
LSE |
592149190942397127 |
|
08/07/2026 |
271 |
1.932 |
11:55:00 |
LSE |
592149190942397126 |
|
08/07/2026 |
65 |
1.932 |
11:55:13 |
LSE |
592149190942402124 |
|
08/07/2026 |
1599 |
1.932 |
11:55:13 |
LSE |
606222971978432946 |
|
08/07/2026 |
1068 |
1.933 |
11:55:41 |
LSE |
592149190942414686 |
|
08/07/2026 |
948 |
1.933 |
11:57:22 |
LSE |
592149190942452259 |
|
08/07/2026 |
21 |
1.934 |
11:57:22 |
LSE |
606222971978480730 |
|
08/07/2026 |
474 |
1.934 |
11:57:22 |
LSE |
606222971978480729 |
|
08/07/2026 |
2 |
1.933 |
11:57:56 |
LSE |
606222971978494708 |
|
08/07/2026 |
143 |
1.933 |
11:57:56 |
LSE |
606222971978494707 |
|
08/07/2026 |
3771 |
1.933 |
11:57:56 |
LSE |
606222971978494709 |
|
08/07/2026 |
943 |
1.933 |
12:12:19 |
LSE |
592149190942860370 |
|
08/07/2026 |
3928 |
1.932 |
12:12:19 |
LSE |
592149190942860371 |
|
08/07/2026 |
466 |
1.932 |
12:15:17 |
LSE |
592149190942931522 |
|
08/07/2026 |
1398 |
1.932 |
12:15:17 |
LSE |
606222971978938151 |
|
08/07/2026 |
868 |
1.929 |
12:23:34 |
LSE |
592149190943128984 |
|
08/07/2026 |
1535 |
1.929 |
12:23:34 |
LSE |
606222971979128204 |
|
08/07/2026 |
1482 |
1.928 |
12:26:15 |
LSE |
606222971979198796 |
|
08/07/2026 |
180 |
1.928 |
12:26:15 |
LSE |
606222971979198797 |
|
08/07/2026 |
410 |
1.936 |
12:49:38 |
LSE |
606222971979845691 |
|
08/07/2026 |
965 |
1.936 |
12:49:38 |
LSE |
606222971979845695 |
|
08/07/2026 |
3794 |
1.936 |
12:49:38 |
LSE |
606222971979845693 |
|
08/07/2026 |
925 |
1.933 |
13:01:11 |
LSE |
592149190944187467 |
|
08/07/2026 |
925 |
1.933 |
13:01:11 |
LSE |
606222971980142201 |
|
08/07/2026 |
1399 |
1.933 |
13:01:11 |
LSE |
606222971980142202 |
|
08/07/2026 |
854 |
1.941 |
13:25:00 |
LSE |
592149190944811993 |
|
08/07/2026 |
872 |
1.941 |
13:25:00 |
LSE |
606222971980742482 |
|
08/07/2026 |
4813 |
1.941 |
13:25:00 |
LSE |
606222971980742481 |
|
08/07/2026 |
30 |
1.949 |
13:44:20 |
LSE |
592149190945321384 |
|
08/07/2026 |
30 |
1.949 |
13:44:20 |
LSE |
592149190945321385 |
|
08/07/2026 |
872 |
1.949 |
13:44:20 |
LSE |
592149190945321383 |
|
08/07/2026 |
2402 |
1.949 |
13:44:20 |
LSE |
592149190945321386 |
|
08/07/2026 |
73 |
1.949 |
13:44:20 |
LSE |
606222971981233144 |
|
08/07/2026 |
736 |
1.949 |
13:44:20 |
LSE |
606222971981233145 |
|
08/07/2026 |
911 |
1.947 |
13:48:12 |
LSE |
592149190945422946 |
|
08/07/2026 |
911 |
1.947 |
13:48:12 |
LSE |
606222971981331442 |
|
08/07/2026 |
1156 |
1.947 |
13:48:12 |
LSE |
592149190945422945 |
|
08/07/2026 |
3099 |
1.947 |
13:48:12 |
LSE |
592149190945422944 |
|
08/07/2026 |
1408 |
1.947 |
13:48:12 |
LSE |
592149190945422954 |
|
08/07/2026 |
879 |
1.945 |
14:07:57 |
LSE |
592149190945998143 |
|
08/07/2026 |
1065 |
1.945 |
14:07:57 |
LSE |
592149190945998140 |
|
08/07/2026 |
1165 |
1.945 |
14:07:57 |
LSE |
592149190945998141 |
|
08/07/2026 |
1668 |
1.945 |
14:07:57 |
LSE |
592149190945998142 |
|
08/07/2026 |
297 |
1.946 |
14:22:32 |
LSE |
606222971982306093 |
|
08/07/2026 |
1003 |
1.946 |
14:22:32 |
LSE |
606222971982306091 |
|
08/07/2026 |
2539 |
1.946 |
14:22:32 |
LSE |
606222971982306092 |
|
08/07/2026 |
265 |
1.946 |
14:22:32 |
LSE |
592149190946435238 |
|
08/07/2026 |
706 |
1.946 |
14:22:32 |
LSE |
606222971982306094 |
|
08/07/2026 |
1003 |
1.946 |
14:22:32 |
LSE |
592149190946435240 |
|
08/07/2026 |
1730 |
1.946 |
14:22:32 |
LSE |
592149190946435239 |
|
08/07/2026 |
423 |
1.942 |
14:29:24 |
LSE |
606222971982543196 |
|
08/07/2026 |
880 |
1.942 |
14:29:24 |
LSE |
606222971982543197 |
|
08/07/2026 |
880 |
1.942 |
14:29:24 |
LSE |
606222971982543199 |
|
08/07/2026 |
1477 |
1.942 |
14:29:24 |
LSE |
606222971982543195 |
|
08/07/2026 |
177 |
1.942 |
14:31:27 |
LSE |
592149190946796423 |
|
08/07/2026 |
1116 |
1.942 |
14:31:27 |
LSE |
606222971982656005 |
|
08/07/2026 |
115 |
1.942 |
14:31:27 |
LSE |
592149190946796456 |
|
08/07/2026 |
956 |
1.944 |
14:32:27 |
LSE |
592149190946852567 |
|
08/07/2026 |
1085 |
1.944 |
14:34:01 |
LSE |
606222971982784726 |
|
08/07/2026 |
1629 |
1.943 |
14:34:03 |
LSE |
606222971982787379 |
|
08/07/2026 |
2123 |
1.942 |
14:35:40 |
LSE |
592149190947022371 |
|
08/07/2026 |
397 |
1.945 |
14:42:09 |
LSE |
606222971983168738 |
|
08/07/2026 |
537 |
1.945 |
14:42:09 |
LSE |
606222971983168737 |
|
08/07/2026 |
933 |
1.945 |
14:42:09 |
LSE |
606222971983168736 |
|
08/07/2026 |
1017 |
1.945 |
14:42:09 |
LSE |
606222971983168735 |
|
08/07/2026 |
1913 |
1.944 |
14:42:09 |
LSE |
606222971983168861 |
|
08/07/2026 |
1418 |
1.947 |
14:53:22 |
LSE |
592149190947819090 |
|
08/07/2026 |
2 |
1.947 |
14:53:22 |
LSE |
606222971983650025 |
|
08/07/2026 |
575 |
1.947 |
14:53:22 |
LSE |
606222971983650026 |
|
08/07/2026 |
597 |
1.947 |
14:53:26 |
LSE |
606222971983652635 |
|
08/07/2026 |
1354 |
1.947 |
14:53:26 |
LSE |
592149190947821799 |
|
08/07/2026 |
489 |
1.945 |
14:53:27 |
LSE |
606222971983653428 |
|
08/07/2026 |
3164 |
1.945 |
14:53:27 |
LSE |
606222971983653429 |
|
08/07/2026 |
512 |
1.945 |
14:55:02 |
LSE |
606222971983716679 |
|
08/07/2026 |
1964 |
1.945 |
14:55:02 |
LSE |
592149190947887648 |
|
08/07/2026 |
2347 |
1.945 |
14:55:02 |
LSE |
592149190947887647 |
|
08/07/2026 |
270 |
1.944 |
15:09:43 |
LSE |
606222971984308326 |
|
08/07/2026 |
744 |
1.944 |
15:09:43 |
LSE |
606222971984308325 |
|
08/07/2026 |
1013 |
1.944 |
15:09:43 |
LSE |
606222971984308321 |
|
08/07/2026 |
1013 |
1.944 |
15:09:43 |
LSE |
606222971984308323 |
|
08/07/2026 |
1013 |
1.944 |
15:09:43 |
LSE |
606222971984308328 |
|
08/07/2026 |
1333 |
1.944 |
15:09:43 |
LSE |
606222971984308322 |
|
08/07/2026 |
1441 |
1.944 |
15:09:43 |
LSE |
592149190948498839 |
|
08/07/2026 |
920 |
1.942 |
15:15:16 |
LSE |
592149190948738089 |
|
08/07/2026 |
920 |
1.942 |
15:15:16 |
LSE |
606222971984540219 |
|
08/07/2026 |
1765 |
1.942 |
15:15:16 |
LSE |
592149190948738088 |
|
08/07/2026 |
4056 |
1.948 |
15:26:13 |
LSE |
592149190949167825 |
|
08/07/2026 |
2 |
1.947 |
15:26:21 |
LSE |
592149190949172936 |
|
08/07/2026 |
42 |
1.947 |
15:26:21 |
LSE |
606222971984962076 |
|
08/07/2026 |
187 |
1.947 |
15:26:21 |
LSE |
606222971984962077 |
|
08/07/2026 |
514 |
1.947 |
15:26:21 |
LSE |
592149190949172935 |
|
08/07/2026 |
669 |
1.947 |
15:26:21 |
LSE |
606222971984962075 |
|
08/07/2026 |
898 |
1.947 |
15:26:22 |
LSE |
606222971984963030 |
|
08/07/2026 |
899 |
1.947 |
15:26:22 |
LSE |
606222971984963029 |
|
08/07/2026 |
1176 |
1.947 |
15:26:22 |
LSE |
606222971984963028 |
|
08/07/2026 |
3733 |
1.947 |
15:26:22 |
LSE |
592149190949173899 |
|
08/07/2026 |
356 |
1.947 |
15:26:22 |
LSE |
592149190949173903 |
|
08/07/2026 |
881 |
1.942 |
15:36:08 |
LSE |
606222971985347321 |
|
08/07/2026 |
1335 |
1.942 |
15:36:08 |
LSE |
606222971985347320 |
|
08/07/2026 |
298 |
1.941 |
15:38:42 |
LSE |
606222971985456492 |
|
08/07/2026 |
1136 |
1.941 |
15:38:42 |
LSE |
606222971985456491 |
|
08/07/2026 |
3342 |
1.945 |
15:43:52 |
LSE |
592149190949877655 |
|
08/07/2026 |
248 |
1.944 |
15:48:32 |
LSE |
592149190950072930 |
|
08/07/2026 |
651 |
1.944 |
15:48:32 |
LSE |
592149190950072929 |
|
08/07/2026 |
1723 |
1.944 |
15:48:32 |
LSE |
592149190950072928 |
|
08/07/2026 |
1774 |
1.942 |
15:50:12 |
LSE |
592149190950144069 |
|
08/07/2026 |
4230 |
1.942 |
16:01:39 |
LSE |
606222971986413599 |
|
08/07/2026 |
5480 |
1.941 |
16:03:39 |
LSE |
606222971986506188 |
|
08/07/2026 |
501 |
1.941 |
16:03:39 |
LSE |
606222971986506192 |
|
08/07/2026 |
740 |
1.941 |
16:03:39 |
LSE |
606222971986506193 |
|
08/07/2026 |
781 |
1.937 |
16:10:18 |
LSE |
606222971986837758 |
|
08/07/2026 |
988 |
1.937 |
16:10:18 |
LSE |
592149190951109993 |
|
08/07/2026 |
988 |
1.937 |
16:10:18 |
LSE |
592149190951109994 |
|
08/07/2026 |
2283 |
1.937 |
16:10:18 |
LSE |
592149190951109992 |
|
08/07/2026 |
207 |
1.937 |
16:10:18 |
LSE |
606222971986837759 |
|
08/07/2026 |
3 |
1.94 |
16:18:01 |
LSE |
606222971987270279 |
|
08/07/2026 |
7 |
1.94 |
16:18:01 |
LSE |
606222971987270278 |
|
08/07/2026 |
304 |
1.94 |
16:18:01 |
LSE |
606222971987270285 |
|
08/07/2026 |
334 |
1.94 |
16:18:01 |
LSE |
606222971987270287 |
|
08/07/2026 |
558 |
1.94 |
16:18:01 |
LSE |
606222971987270282 |
|
08/07/2026 |
558 |
1.94 |
16:18:01 |
LSE |
606222971987270284 |
|
08/07/2026 |
651 |
1.94 |
16:18:01 |
LSE |
606222971987270286 |
|
08/07/2026 |
872 |
1.94 |
16:18:01 |
LSE |
606222971987270280 |
|
08/07/2026 |
1120 |
1.94 |
16:18:01 |
LSE |
606222971987270288 |
|
08/07/2026 |
323 |
1.94 |
16:18:01 |
LSE |
592149190951557470 |
|
08/07/2026 |
585 |
1.937 |
16:19:16 |
LSE |
592149190951627863 |
|
08/07/2026 |
914 |
1.937 |
16:19:16 |
LSE |
606222971987337815 |
|
08/07/2026 |
914 |
1.937 |
16:19:16 |
LSE |
606222971987337816 |
|
08/07/2026 |
914 |
1.937 |
16:19:16 |
LSE |
606222971987337819 |
|
08/07/2026 |
915 |
1.937 |
16:19:16 |
LSE |
592149190951627862 |
|
08/07/2026 |
918 |
1.937 |
16:19:16 |
LSE |
606222971987337817 |
|
08/07/2026 |
1608 |
1.937 |
16:19:16 |
LSE |
592149190951627861 |
|
08/07/2026 |
2105 |
1.937 |
16:19:16 |
LSE |
606222971987337814 |
|
08/07/2026 |
24 |
1.937 |
16:21:29 |
LSE |
592149190951776421 |
|
08/07/2026 |
306 |
1.937 |
16:21:29 |
LSE |
592149190951776420 |
|
08/07/2026 |
3428 |
1.936 |
16:25:35 |
LSE |
606222971987742034 |
|
08/07/2026 |
839 |
1.936 |
16:27:00 |
LSE |
606222971987824109 |
|
08/07/2026 |
990 |
1.936 |
16:27:00 |
LSE |
606222971987824110 |
|
08/07/2026 |
831 |
1.936 |
16:28:41 |
LSE |
606222971987918469 |
|
08/07/2026 |
1939 |
1.936 |
16:28:41 |
LSE |
606222971987918470 |
|
09/07/2026 |
1844 |
1.947 |
08:13:58 |
LSE |
592149544832111872 |
|
09/07/2026 |
1845 |
1.947 |
08:13:58 |
LSE |
606223325865182215 |
|
09/07/2026 |
3775 |
1.935 |
08:20:13 |
LSE |
592149544832234318 |
|
09/07/2026 |
630 |
1.935 |
08:20:13 |
LSE |
592149544832234339 |
|
09/07/2026 |
155 |
1.935 |
08:20:17 |
LSE |
592149544832235519 |
|
09/07/2026 |
1194 |
1.935 |
08:20:17 |
LSE |
606223325865301459 |
|
09/07/2026 |
441 |
1.934 |
08:20:17 |
LSE |
606223325865301483 |
|
09/07/2026 |
189 |
1.934 |
08:20:19 |
LSE |
606223325865302267 |
|
09/07/2026 |
876 |
1.934 |
08:20:21 |
LSE |
606223325865303036 |
|
09/07/2026 |
437 |
1.929 |
08:23:06 |
LSE |
606223325865350819 |
|
09/07/2026 |
187 |
1.929 |
08:23:09 |
LSE |
606223325865351500 |
|
09/07/2026 |
162 |
1.929 |
08:23:11 |
LSE |
606223325865352063 |
|
09/07/2026 |
122 |
1.929 |
08:24:25 |
LSE |
606223325865370966 |
|
09/07/2026 |
215 |
1.929 |
08:24:25 |
LSE |
606223325865370967 |
|
09/07/2026 |
144 |
1.929 |
08:24:26 |
LSE |
606223325865371355 |
|
09/07/2026 |
300 |
1.929 |
08:25:10 |
LSE |
606223325865384030 |
|
09/07/2026 |
129 |
1.929 |
08:25:11 |
LSE |
606223325865384588 |
|
09/07/2026 |
38 |
1.931 |
08:30:00 |
LSE |
592149544832405759 |
|
09/07/2026 |
1794 |
1.931 |
08:32:54 |
LSE |
592149544832474523 |
|
09/07/2026 |
1365 |
1.928 |
08:33:00 |
LSE |
592149544832476084 |
|
09/07/2026 |
1364 |
1.93 |
08:38:37 |
LSE |
592149544832575864 |
|
09/07/2026 |
878 |
1.919 |
08:49:12 |
LSE |
592149544832755388 |
|
09/07/2026 |
1699 |
1.919 |
08:49:12 |
LSE |
606223325865801516 |
|
09/07/2026 |
1158 |
1.914 |
08:52:51 |
LSE |
592149544832808297 |
|
09/07/2026 |
115 |
1.901 |
08:57:20 |
LSE |
606223325865927600 |
|
09/07/2026 |
996 |
1.901 |
09:05:20 |
LSE |
592149544833019173 |
|
09/07/2026 |
3423 |
1.901 |
09:05:20 |
LSE |
592149544833019172 |
|
09/07/2026 |
412 |
1.886 |
09:11:47 |
LSE |
592149544833121867 |
|
09/07/2026 |
360 |
1.886 |
09:11:55 |
LSE |
592149544833124347 |
|
09/07/2026 |
566 |
1.886 |
09:11:55 |
LSE |
592149544833124348 |
|
09/07/2026 |
918 |
1.886 |
09:11:55 |
LSE |
592149544833124346 |
|
09/07/2026 |
891 |
1.876 |
09:17:42 |
LSE |
592149544833214888 |
|
09/07/2026 |
1170 |
1.876 |
09:17:42 |
LSE |
592149544833214887 |
|
09/07/2026 |
96 |
1.891 |
09:33:50 |
LSE |
606223325866535133 |
|
09/07/2026 |
77 |
1.891 |
09:33:52 |
LSE |
606223325866535543 |
|
09/07/2026 |
24 |
1.891 |
09:33:59 |
LSE |
606223325866538783 |
|
09/07/2026 |
5023 |
1.896 |
09:35:44 |
LSE |
606223325866574327 |
|
09/07/2026 |
71 |
1.896 |
09:35:44 |
LSE |
592149544833563009 |
|
09/07/2026 |
1880 |
1.9 |
09:40:00 |
LSE |
592149544833649555 |
|
09/07/2026 |
1837 |
1.904 |
09:46:13 |
LSE |
606223325866769420 |
|
09/07/2026 |
896 |
1.901 |
09:50:28 |
LSE |
592149544833841800 |
|
09/07/2026 |
367 |
1.899 |
09:50:36 |
LSE |
592149544833844210 |
|
09/07/2026 |
546 |
1.899 |
09:51:12 |
LSE |
592149544833853053 |
|
09/07/2026 |
2438 |
1.905 |
10:15:16 |
LSE |
592149544834301713 |
|
09/07/2026 |
2634 |
1.905 |
10:15:16 |
LSE |
592149544834301712 |
|
09/07/2026 |
166 |
1.905 |
10:15:16 |
LSE |
592149544834301716 |
|
09/07/2026 |
365 |
1.901 |
10:30:22 |
LSE |
592149544834580821 |
|
09/07/2026 |
1400 |
1.901 |
10:30:22 |
LSE |
606223325867548680 |
|
09/07/2026 |
34 |
1.901 |
10:30:23 |
LSE |
592149544834580887 |
|
09/07/2026 |
264 |
1.901 |
10:30:25 |
LSE |
606223325867549283 |
|
09/07/2026 |
511 |
1.901 |
10:30:25 |
LSE |
592149544834581396 |
|
09/07/2026 |
33 |
1.901 |
10:33:26 |
LSE |
606223325867604059 |
|
09/07/2026 |
613 |
1.901 |
10:34:25 |
LSE |
606223325867622323 |
|
09/07/2026 |
922 |
1.901 |
10:34:25 |
LSE |
592149544834657861 |
|
09/07/2026 |
924 |
1.901 |
10:34:25 |
LSE |
606223325867622324 |
|
09/07/2026 |
1606 |
1.897 |
10:41:10 |
LSE |
606223325867760690 |
|
09/07/2026 |
1055 |
1.897 |
10:41:10 |
LSE |
592149544834805594 |
|
09/07/2026 |
341 |
1.897 |
10:45:34 |
LSE |
606223325867864394 |
|
09/07/2026 |
956 |
1.897 |
10:48:11 |
LSE |
606223325867910835 |
|
09/07/2026 |
975 |
1.897 |
10:48:11 |
LSE |
592149544834958459 |
|
09/07/2026 |
903 |
1.898 |
10:59:04 |
LSE |
592149544835196984 |
|
09/07/2026 |
1354 |
1.896 |
10:59:21 |
LSE |
606223325868145729 |
|
09/07/2026 |
98 |
1.895 |
11:01:12 |
LSE |
606223325868184226 |
|
09/07/2026 |
815 |
1.895 |
11:01:29 |
LSE |
606223325868191238 |
|
09/07/2026 |
878 |
1.898 |
11:11:42 |
LSE |
592149544835474984 |
|
09/07/2026 |
1342 |
1.898 |
11:11:42 |
LSE |
606223325868404577 |
|
09/07/2026 |
1545 |
1.897 |
11:12:47 |
LSE |
592149544835499813 |
|
09/07/2026 |
1316 |
1.892 |
11:18:38 |
LSE |
606223325868550600 |
|
09/07/2026 |
1877 |
1.892 |
11:20:24 |
LSE |
592149544835663110 |
|
09/07/2026 |
1863 |
1.89 |
11:27:31 |
LSE |
606223325868738770 |
|
09/07/2026 |
1372 |
1.892 |
11:36:07 |
LSE |
592149544836016375 |
|
09/07/2026 |
2198 |
1.892 |
11:36:07 |
LSE |
592149544836016376 |
|
09/07/2026 |
17 |
1.894 |
11:51:42 |
LSE |
592149544836385533 |
|
09/07/2026 |
43 |
1.894 |
11:51:42 |
LSE |
592149544836385536 |
|
09/07/2026 |
148 |
1.894 |
11:51:42 |
LSE |
592149544836385535 |
|
09/07/2026 |
251 |
1.894 |
11:51:42 |
LSE |
592149544836385537 |
|
09/07/2026 |
570 |
1.894 |
11:51:42 |
LSE |
592149544836385534 |
|
09/07/2026 |
3850 |
1.894 |
11:51:42 |
LSE |
592149544836385532 |
|
09/07/2026 |
1161 |
1.888 |
11:53:18 |
LSE |
606223325869328151 |
|
09/07/2026 |
3213 |
1.894 |
12:06:04 |
LSE |
606223325869623061 |
|
09/07/2026 |
4 |
1.894 |
12:06:04 |
LSE |
606223325869623065 |
|
09/07/2026 |
163 |
1.894 |
12:06:04 |
LSE |
606223325869623064 |
|
09/07/2026 |
972 |
1.894 |
12:06:04 |
LSE |
606223325869623066 |
|
09/07/2026 |
314 |
1.896 |
12:13:06 |
LSE |
606223325869783366 |
|
09/07/2026 |
368 |
1.896 |
12:14:02 |
LSE |
606223325869800697 |
|
09/07/2026 |
143 |
1.896 |
12:14:47 |
LSE |
606223325869813871 |
|
09/07/2026 |
982 |
1.896 |
12:15:45 |
LSE |
592149544836969391 |
|
09/07/2026 |
1146 |
1.896 |
12:15:45 |
LSE |
606223325869833041 |
|
09/07/2026 |
1 |
1.896 |
12:36:07 |
LSE |
592149544837387057 |
|
09/07/2026 |
230 |
1.896 |
12:36:07 |
LSE |
592149544837387056 |
|
09/07/2026 |
2682 |
1.896 |
12:36:07 |
LSE |
592149544837387055 |
|
09/07/2026 |
158 |
1.904 |
12:52:22 |
LSE |
592149544837722500 |
|
09/07/2026 |
22 |
1.904 |
12:52:22 |
LSE |
592149544837722527 |
|
09/07/2026 |
131 |
1.904 |
12:52:22 |
LSE |
592149544837722561 |
|
09/07/2026 |
231 |
1.904 |
12:52:22 |
LSE |
592149544837722562 |
|
09/07/2026 |
231 |
1.904 |
12:52:22 |
LSE |
592149544837722563 |
|
09/07/2026 |
231 |
1.904 |
12:52:22 |
LSE |
592149544837722564 |
|
09/07/2026 |
90 |
1.904 |
12:52:22 |
LSE |
592149544837722617 |
|
09/07/2026 |
14 |
1.904 |
12:52:36 |
LSE |
592149544837727281 |
|
09/07/2026 |
188 |
1.904 |
12:58:58 |
LSE |
592149544837872984 |
|
09/07/2026 |
23 |
1.904 |
12:59:15 |
LSE |
592149544837881351 |
|
09/07/2026 |
21 |
1.904 |
12:59:41 |
LSE |
592149544837891000 |
|
09/07/2026 |
7 |
1.904 |
12:59:51 |
LSE |
592149544837894621 |
|
09/07/2026 |
8 |
1.904 |
12:59:51 |
LSE |
592149544837894623 |
|
09/07/2026 |
1 |
1.904 |
12:59:53 |
LSE |
592149544837895208 |
|
09/07/2026 |
14 |
1.904 |
12:59:53 |
LSE |
592149544837895210 |
|
09/07/2026 |
447 |
1.904 |
13:03:31 |
LSE |
592149544837981714 |
|
09/07/2026 |
1190 |
1.904 |
13:05:00 |
LSE |
606223325870833915 |
|
09/07/2026 |
2126 |
1.904 |
13:05:00 |
LSE |
592149544838016594 |
|
09/07/2026 |
308 |
1.904 |
13:05:00 |
LSE |
606223325870833925 |
|
09/07/2026 |
865 |
1.904 |
13:05:00 |
LSE |
592149544838016601 |
|
09/07/2026 |
865 |
1.904 |
13:05:00 |
LSE |
606223325870833923 |
|
09/07/2026 |
867 |
1.904 |
13:05:00 |
LSE |
606223325870833924 |
|
09/07/2026 |
2049 |
1.904 |
13:05:00 |
LSE |
606223325870833922 |
|
09/07/2026 |
17 |
1.904 |
13:05:00 |
LSE |
606223325870834152 |
|
09/07/2026 |
123 |
1.904 |
13:05:00 |
LSE |
606223325870834216 |
|
09/07/2026 |
897 |
1.901 |
13:15:58 |
LSE |
606223325871090541 |
|
09/07/2026 |
2 |
1.9 |
13:16:54 |
LSE |
592149544838304914 |
|
09/07/2026 |
1386 |
1.9 |
13:16:54 |
LSE |
592149544838304915 |
|
09/07/2026 |
23 |
1.9 |
13:16:54 |
LSE |
592149544838304928 |
|
09/07/2026 |
365 |
1.9 |
13:16:54 |
LSE |
592149544838304929 |
|
09/07/2026 |
400 |
1.9 |
13:18:23 |
LSE |
592149544838363981 |
|
09/07/2026 |
132 |
1.9 |
13:19:24 |
LSE |
592149544838390070 |
|
09/07/2026 |
245 |
1.9 |
13:19:24 |
LSE |
592149544838390071 |
|
09/07/2026 |
397 |
1.9 |
13:33:09 |
LSE |
592149544838716525 |
|
09/07/2026 |
491 |
1.907 |
13:42:29 |
LSE |
592149544838914873 |
|
09/07/2026 |
4589 |
1.907 |
13:42:29 |
LSE |
606223325871697839 |
|
09/07/2026 |
168 |
1.907 |
13:42:29 |
LSE |
592149544838914874 |
|
09/07/2026 |
3110 |
1.907 |
13:42:29 |
LSE |
592149544838914875 |
|
09/07/2026 |
36 |
1.904 |
14:00:52 |
LSE |
592149544839309900 |
|
09/07/2026 |
2238 |
1.91 |
14:02:11 |
LSE |
592149544839347657 |
|
09/07/2026 |
36 |
1.91 |
14:07:10 |
LSE |
592149544839463755 |
|
09/07/2026 |
37 |
1.91 |
14:07:57 |
LSE |
592149544839485913 |
|
09/07/2026 |
195 |
1.914 |
14:08:28 |
LSE |
606223325872257587 |
|
09/07/2026 |
130 |
1.914 |
14:08:28 |
LSE |
606223325872257593 |
|
09/07/2026 |
131 |
1.914 |
14:08:28 |
LSE |
606223325872257592 |
|
09/07/2026 |
146 |
1.914 |
14:08:28 |
LSE |
606223325872257596 |
|
09/07/2026 |
2255 |
1.914 |
14:08:28 |
LSE |
606223325872257598 |
|
09/07/2026 |
1146 |
1.914 |
14:08:28 |
LSE |
606223325872257600 |
|
09/07/2026 |
212 |
1.914 |
14:08:28 |
LSE |
592149544839497585 |
|
09/07/2026 |
193 |
1.915 |
14:08:57 |
LSE |
606223325872268038 |
|
09/07/2026 |
2788 |
1.915 |
14:08:57 |
LSE |
606223325872268039 |
|
09/07/2026 |
434 |
1.915 |
14:08:57 |
LSE |
606223325872268043 |
|
09/07/2026 |
932 |
1.915 |
14:08:57 |
LSE |
592149544839508428 |
|
09/07/2026 |
416 |
1.911 |
14:22:00 |
LSE |
592149544839829037 |
|
09/07/2026 |
776 |
1.911 |
14:22:00 |
LSE |
592149544839829038 |
|
09/07/2026 |
879 |
1.911 |
14:22:00 |
LSE |
592149544839829039 |
|
09/07/2026 |
879 |
1.911 |
14:22:00 |
LSE |
592149544839829040 |
|
09/07/2026 |
879 |
1.911 |
14:22:00 |
LSE |
592149544839829041 |
|
09/07/2026 |
879 |
1.911 |
14:22:00 |
LSE |
592149544839829042 |
|
09/07/2026 |
879 |
1.911 |
14:22:00 |
LSE |
606223325872576920 |
|
09/07/2026 |
251 |
1.908 |
14:26:14 |
LSE |
592149544839938265 |
|
09/07/2026 |
982 |
1.908 |
14:27:38 |
LSE |
592149544839975144 |
|
09/07/2026 |
982 |
1.908 |
14:27:38 |
LSE |
592149544839975145 |
|
09/07/2026 |
1734 |
1.908 |
14:27:38 |
LSE |
592149544839975143 |
|
09/07/2026 |
78 |
1.908 |
14:37:44 |
LSE |
592149544840366620 |
|
09/07/2026 |
896 |
1.908 |
14:37:44 |
LSE |
606223325873096120 |
|
09/07/2026 |
897 |
1.908 |
14:37:44 |
LSE |
592149544840366619 |
|
09/07/2026 |
1397 |
1.908 |
14:37:44 |
LSE |
606223325873096119 |
|
09/07/2026 |
2632 |
1.908 |
14:37:44 |
LSE |
606223325873096118 |
|
09/07/2026 |
89 |
1.908 |
14:38:52 |
LSE |
592149544840406895 |
|
09/07/2026 |
819 |
1.908 |
14:38:52 |
LSE |
592149544840406894 |
|
09/07/2026 |
1540 |
1.908 |
14:38:52 |
LSE |
592149544840406897 |
|
09/07/2026 |
2307 |
1.908 |
14:38:52 |
LSE |
592149544840406896 |
|
09/07/2026 |
2307 |
1.908 |
14:38:52 |
LSE |
606223325873135066 |
|
09/07/2026 |
898 |
1.905 |
14:48:56 |
LSE |
592149544840767045 |
|
09/07/2026 |
898 |
1.905 |
14:48:56 |
LSE |
606223325873483397 |
|
09/07/2026 |
3091 |
1.905 |
14:48:56 |
LSE |
606223325873483396 |
|
09/07/2026 |
2292 |
1.906 |
15:01:15 |
LSE |
606223325873913426 |
|
09/07/2026 |
2314 |
1.906 |
15:01:22 |
LSE |
592149544841216237 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
592149544841255382 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
592149544841255383 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
606223325873955202 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
606223325873955203 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
606223325873955204 |
|
09/07/2026 |
917 |
1.904 |
15:02:17 |
LSE |
606223325873955205 |
|
09/07/2026 |
2371 |
1.904 |
15:02:17 |
LSE |
592149544841255381 |
|
09/07/2026 |
976 |
1.911 |
15:15:57 |
LSE |
592149544841737394 |
|
09/07/2026 |
3374 |
1.911 |
15:15:57 |
LSE |
592149544841737393 |
|
09/07/2026 |
1543 |
1.911 |
15:15:57 |
LSE |
606223325874420477 |
|
09/07/2026 |
4276 |
1.908 |
15:25:15 |
LSE |
592149544842073306 |
|
09/07/2026 |
2671 |
1.908 |
15:25:15 |
LSE |
592149544842073312 |
|
09/07/2026 |
3800 |
1.911 |
15:36:16 |
LSE |
592149544842481505 |
|
09/07/2026 |
518 |
1.911 |
15:36:32 |
LSE |
592149544842491180 |
|
09/07/2026 |
9 |
1.909 |
15:38:59 |
LSE |
606223325875232396 |
|
09/07/2026 |
41 |
1.909 |
15:38:59 |
LSE |
606223325875232398 |
|
09/07/2026 |
2567 |
1.909 |
15:39:08 |
LSE |
606223325875239002 |
|
09/07/2026 |
1999 |
1.909 |
15:39:14 |
LSE |
606223325875242723 |
|
09/07/2026 |
16 |
1.913 |
15:44:31 |
LSE |
592149544842773487 |
|
09/07/2026 |
116 |
1.913 |
15:44:31 |
LSE |
592149544842773486 |
|
09/07/2026 |
733 |
1.913 |
15:44:31 |
LSE |
592149544842773488 |
|
09/07/2026 |
865 |
1.913 |
15:44:31 |
LSE |
592149544842773490 |
|
09/07/2026 |
865 |
1.913 |
15:44:31 |
LSE |
606223325875420068 |
|
09/07/2026 |
2059 |
1.913 |
15:44:31 |
LSE |
592149544842773489 |
|
09/07/2026 |
260 |
1.912 |
15:52:44 |
LSE |
592149544843094794 |
|
09/07/2026 |
917 |
1.912 |
15:52:44 |
LSE |
606223325875729696 |
|
09/07/2026 |
1448 |
1.912 |
15:52:44 |
LSE |
606223325875729695 |
|
09/07/2026 |
657 |
1.912 |
15:52:44 |
LSE |
592149544843094795 |
|
09/07/2026 |
917 |
1.912 |
15:52:44 |
LSE |
592149544843094796 |
|
09/07/2026 |
917 |
1.912 |
15:52:44 |
LSE |
592149544843094798 |
|
09/07/2026 |
49 |
1.911 |
16:03:33 |
LSE |
592149544843558208 |
|
09/07/2026 |
1543 |
1.911 |
16:03:39 |
LSE |
606223325876179542 |
|
09/07/2026 |
3157 |
1.911 |
16:03:39 |
LSE |
606223325876179543 |
|
09/07/2026 |
3452 |
1.911 |
16:03:39 |
LSE |
592149544843562150 |
|
09/07/2026 |
3329 |
1.917 |
16:08:55 |
LSE |
592149544843788925 |
|
09/07/2026 |
405 |
1.917 |
16:09:34 |
LSE |
592149544843817913 |
|
09/07/2026 |
449 |
1.917 |
16:09:34 |
LSE |
592149544843817912 |
|
09/07/2026 |
2965 |
1.917 |
16:09:34 |
LSE |
606223325876426619 |
|
09/07/2026 |
4707 |
1.921 |
16:18:53 |
LSE |
606223325876826313 |
|
09/07/2026 |
4913 |
1.923 |
16:22:02 |
LSE |
592149544844397335 |
|
09/07/2026 |
1451 |
1.924 |
16:25:21 |
LSE |
606223325877161444 |
|
09/07/2026 |
159 |
1.925 |
16:25:24 |
LSE |
592149544844580112 |
|
09/07/2026 |
9 |
1.925 |
16:25:24 |
LSE |
592149544844580117 |
|
09/07/2026 |
10 |
1.925 |
16:25:24 |
LSE |
592149544844580118 |
|
09/07/2026 |
36 |
1.925 |
16:25:24 |
LSE |
592149544844580119 |
|
09/07/2026 |
1552 |
1.925 |
16:25:27 |
LSE |
592149544844582137 |
|
09/07/2026 |
1199 |
1.925 |
16:25:36 |
LSE |
592149544844590121 |
|
09/07/2026 |
4138 |
1.926 |
16:27:50 |
LSE |
606223325877278405 |
|
09/07/2026 |
3439 |
1.929 |
16:29:00 |
LSE |
606223325877336703 |
|
09/07/2026 |
624 |
1.929 |
16:29:00 |
LSE |
592149544844756663 |
|
10/07/2026 |
3362 |
194 |
08:09:03 |
LSE |
592149927194247260 |
|
10/07/2026 |
2437 |
194 |
08:09:03 |
LSE |
606223679761382002 |
|
10/07/2026 |
1016 |
193.5 |
08:10:29 |
LSE |
606223679761412310 |
|
10/07/2026 |
155 |
194.3 |
08:29:17 |
LSE |
592149927194627852 |
|
10/07/2026 |
889 |
194.3 |
08:29:17 |
LSE |
606223679761756120 |
|
10/07/2026 |
4829 |
194.3 |
08:29:17 |
LSE |
592149927194627853 |
|
10/07/2026 |
874 |
194.3 |
08:29:17 |
LSE |
606223679761756125 |
|
10/07/2026 |
981 |
194.5 |
08:37:19 |
LSE |
592149927194786000 |
|
10/07/2026 |
1075 |
194.5 |
08:37:19 |
LSE |
606223679761911762 |
|
10/07/2026 |
1610 |
194.4 |
08:41:40 |
LSE |
592149927194863201 |
|
10/07/2026 |
1461 |
194.2 |
08:45:39 |
LSE |
592149927194940233 |
|
10/07/2026 |
5185 |
194.7 |
09:03:58 |
LSE |
606223679762409947 |
|
10/07/2026 |
1102 |
194.8 |
09:26:24 |
LSE |
606223679762754822 |
|
10/07/2026 |
3226 |
194.8 |
09:26:24 |
LSE |
592149927195652594 |
|
10/07/2026 |
2200 |
194.8 |
09:26:24 |
LSE |
592149927195652599 |
|
10/07/2026 |
1741 |
194.3 |
09:27:16 |
LSE |
592149927195668984 |
|
10/07/2026 |
862 |
193.8 |
09:45:58 |
LSE |
592149927196034616 |
|
10/07/2026 |
862 |
193.8 |
09:45:58 |
LSE |
592149927196034617 |
|
10/07/2026 |
862 |
193.8 |
09:45:58 |
LSE |
592149927196034618 |
|
10/07/2026 |
862 |
193.8 |
09:45:58 |
LSE |
606223679763121958 |
|
10/07/2026 |
897 |
193.8 |
09:45:58 |
LSE |
606223679763121957 |
|
10/07/2026 |
1572 |
193.8 |
09:45:58 |
LSE |
606223679763121956 |
|
10/07/2026 |
1143 |
193.9 |
09:46:02 |
LSE |
592149927196037486 |
|
10/07/2026 |
3053 |
194 |
10:15:53 |
LSE |
606223679763678513 |
|
10/07/2026 |
1386 |
194 |
10:16:03 |
LSE |
606223679763682554 |
|
10/07/2026 |
998 |
194 |
10:30:14 |
LSE |
606223679763926011 |
|
10/07/2026 |
1617 |
194 |
10:30:14 |
LSE |
592149927196871234 |
|
10/07/2026 |
3701 |
194 |
10:30:14 |
LSE |
592149927196871235 |
|
10/07/2026 |
1021 |
193.9 |
10:35:16 |
LSE |
606223679764010167 |
|
10/07/2026 |
1562 |
193.9 |
10:35:16 |
LSE |
606223679764010166 |
|
10/07/2026 |
1461 |
193.7 |
10:39:00 |
LSE |
592149927197025794 |
|
10/07/2026 |
472 |
193.4 |
10:45:45 |
LSE |
606223679764174874 |
|
10/07/2026 |
913 |
193.4 |
10:47:12 |
LSE |
592149927197155951 |
|
10/07/2026 |
1116 |
193.4 |
10:47:12 |
LSE |
606223679764199285 |
|
10/07/2026 |
386 |
193.4 |
11:16:03 |
LSE |
606223679764668861 |
|
10/07/2026 |
1008 |
193.5 |
11:19:55 |
LSE |
592149927197716569 |
|
10/07/2026 |
5167 |
193.5 |
11:19:55 |
LSE |
592149927197716570 |
|
10/07/2026 |
636 |
193.5 |
11:20:05 |
LSE |
592149927197719900 |
|
10/07/2026 |
1242 |
193.5 |
11:20:05 |
LSE |
606223679764738590 |
|
10/07/2026 |
954 |
193.6 |
11:29:53 |
LSE |
606223679764912778 |
|
10/07/2026 |
2257 |
193.5 |
11:30:50 |
LSE |
606223679764932895 |
|
10/07/2026 |
1000 |
192.9 |
11:39:43 |
LSE |
592149927198083886 |
|
10/07/2026 |
1862 |
192.8 |
11:39:43 |
LSE |
592149927198083889 |
|
10/07/2026 |
947 |
192.7 |
11:46:25 |
LSE |
606223679765201512 |
|
10/07/2026 |
1354 |
192.7 |
11:46:25 |
LSE |
592149927198207196 |
|
10/07/2026 |
905 |
192.1 |
11:56:14 |
LSE |
592149927198385398 |
|
10/07/2026 |
974 |
192.1 |
11:56:14 |
LSE |
592149927198385399 |
|
10/07/2026 |
1746 |
192.1 |
11:56:14 |
LSE |
606223679765371629 |
|
10/07/2026 |
862 |
191.8 |
12:03:24 |
LSE |
592149927198515324 |
|
10/07/2026 |
862 |
191.8 |
12:03:24 |
LSE |
606223679765495305 |
|
10/07/2026 |
1061 |
191.8 |
12:03:24 |
LSE |
592149927198515323 |
|
10/07/2026 |
1538 |
191.8 |
12:26:47 |
LSE |
606223679765913970 |
|
10/07/2026 |
33 |
191.8 |
12:27:09 |
LSE |
606223679765921119 |
|
10/07/2026 |
33 |
191.8 |
12:27:09 |
LSE |
606223679765921120 |
|
10/07/2026 |
1474 |
191.8 |
12:27:09 |
LSE |
606223679765921121 |
|
10/07/2026 |
256 |
191.8 |
12:27:28 |
LSE |
592149927198968407 |
|
10/07/2026 |
1284 |
191.8 |
12:27:28 |
LSE |
592149927198968406 |
|
10/07/2026 |
4312 |
191.4 |
12:30:18 |
LSE |
592149927199018857 |
|
10/07/2026 |
477 |
191 |
12:35:50 |
LSE |
592149927199125502 |
|
10/07/2026 |
1073 |
191 |
12:35:50 |
LSE |
592149927199125503 |
|
10/07/2026 |
663 |
191 |
12:37:19 |
LSE |
592149927199153614 |
|
10/07/2026 |
366 |
191 |
12:38:38 |
LSE |
592149927199176769 |
|
10/07/2026 |
1098 |
191 |
12:38:50 |
LSE |
606223679766133719 |
|
10/07/2026 |
910 |
191.3 |
12:53:33 |
LSE |
592149927199439670 |
|
10/07/2026 |
2468 |
191.3 |
12:53:33 |
LSE |
606223679766378953 |
|
10/07/2026 |
2113 |
191 |
13:05:05 |
LSE |
592149927199643327 |
|
10/07/2026 |
2080 |
192.1 |
13:28:17 |
LSE |
606223679767050802 |
|
10/07/2026 |
2077 |
192.1 |
13:29:01 |
LSE |
592149927200153510 |
|
10/07/2026 |
3179 |
192.2 |
13:37:50 |
LSE |
592149927200318612 |
|
10/07/2026 |
433 |
192.2 |
13:37:50 |
LSE |
592149927200318617 |
|
10/07/2026 |
1299 |
192.3 |
13:40:59 |
LSE |
592149927200376308 |
|
10/07/2026 |
2205 |
192.3 |
13:42:08 |
LSE |
592149927200396972 |
|
10/07/2026 |
1045 |
192.3 |
13:42:08 |
LSE |
606223679767296523 |
|
10/07/2026 |
57 |
192.2 |
13:44:26 |
LSE |
592149927200434587 |
|
10/07/2026 |
995 |
192.2 |
13:44:26 |
LSE |
592149927200434604 |
|
10/07/2026 |
906 |
192.2 |
14:04:22 |
LSE |
592149927200821580 |
|
10/07/2026 |
906 |
192.2 |
14:04:22 |
LSE |
592149927200821581 |
|
10/07/2026 |
906 |
192.2 |
14:04:22 |
LSE |
606223679767703672 |
|
10/07/2026 |
1931 |
192.2 |
14:04:22 |
LSE |
606223679767703673 |
|
10/07/2026 |
1964 |
192.2 |
14:04:22 |
LSE |
592149927200821582 |
|
10/07/2026 |
3644 |
192.2 |
14:04:22 |
LSE |
606223679767703671 |
|
10/07/2026 |
396 |
192.2 |
14:05:05 |
LSE |
592149927200835288 |
|
10/07/2026 |
890 |
192.4 |
14:18:41 |
LSE |
592149927201093688 |
|
10/07/2026 |
890 |
192.4 |
14:18:41 |
LSE |
606223679767965794 |
|
10/07/2026 |
926 |
192.4 |
14:18:41 |
LSE |
592149927201093689 |
|
10/07/2026 |
54 |
192.4 |
14:19:22 |
LSE |
592149927201106735 |
|
10/07/2026 |
55 |
192.4 |
14:19:22 |
LSE |
592149927201106734 |
|
10/07/2026 |
360 |
192.4 |
14:19:49 |
LSE |
592149927201115726 |
|
10/07/2026 |
706 |
192.4 |
14:19:49 |
LSE |
592149927201115727 |
|
10/07/2026 |
2396 |
192.5 |
14:31:27 |
LSE |
606223679768264805 |
|
10/07/2026 |
1613 |
192.5 |
14:31:31 |
LSE |
606223679768267391 |
|
10/07/2026 |
2693 |
192.4 |
14:32:05 |
LSE |
592149927201425233 |
|
10/07/2026 |
2352 |
192.4 |
14:32:26 |
LSE |
592149927201437214 |
|
10/07/2026 |
4314 |
192.2 |
14:38:56 |
LSE |
592149927201635419 |
|
10/07/2026 |
2053 |
192.2 |
14:38:56 |
LSE |
606223679768487659 |
|
10/07/2026 |
969 |
192.5 |
14:43:01 |
LSE |
606223679768608240 |
|
10/07/2026 |
1025 |
192.5 |
14:43:01 |
LSE |
592149927201758845 |
|
10/07/2026 |
311 |
192.2 |
14:43:05 |
LSE |
606223679768610187 |
|
10/07/2026 |
1486 |
192.2 |
14:43:05 |
LSE |
592149927201760849 |
|
10/07/2026 |
858 |
192.2 |
14:47:22 |
LSE |
606223679768724361 |
|
10/07/2026 |
2021 |
192.2 |
14:47:22 |
LSE |
606223679768724360 |
|
10/07/2026 |
5375 |
192.5 |
14:56:59 |
LSE |
592149927202166005 |
|
10/07/2026 |
1283 |
192.5 |
14:56:59 |
LSE |
606223679769006341 |
|
10/07/2026 |
1833 |
192.5 |
14:59:58 |
LSE |
606223679769090227 |
|
10/07/2026 |
1647 |
192.4 |
15:02:46 |
LSE |
606223679769168036 |
|
10/07/2026 |
877 |
192.3 |
15:12:04 |
LSE |
592149927202595253 |
|
10/07/2026 |
877 |
192.3 |
15:12:04 |
LSE |
592149927202595254 |
|
10/07/2026 |
877 |
192.3 |
15:12:04 |
LSE |
606223679769423675 |
|
10/07/2026 |
880 |
192.3 |
15:12:04 |
LSE |
592149927202595252 |
|
10/07/2026 |
909 |
192.3 |
15:12:04 |
LSE |
606223679769423676 |
|
10/07/2026 |
948 |
192.3 |
15:12:04 |
LSE |
606223679769423677 |
|
10/07/2026 |
1697 |
192.3 |
15:12:04 |
LSE |
606223679769423674 |
|
10/07/2026 |
1667 |
192.6 |
15:22:59 |
LSE |
592149927202932827 |
|
10/07/2026 |
1629 |
192.6 |
15:23:00 |
LSE |
592149927202933360 |
|
10/07/2026 |
953 |
192.4 |
15:23:18 |
LSE |
592149927202943479 |
|
10/07/2026 |
5623 |
192.4 |
15:23:18 |
LSE |
592149927202943478 |
|
10/07/2026 |
200 |
192.4 |
15:23:18 |
LSE |
592149927202943486 |
|
10/07/2026 |
1221 |
192.4 |
15:23:18 |
LSE |
592149927202943487 |
|
10/07/2026 |
1637 |
192.7 |
15:27:08 |
LSE |
592149927203062105 |
|
10/07/2026 |
2593 |
192.5 |
15:32:42 |
LSE |
606223679770062542 |
|
10/07/2026 |
885 |
192.2 |
15:41:16 |
LSE |
592149927203688979 |
|
10/07/2026 |
4074 |
192.2 |
15:41:16 |
LSE |
592149927203688978 |
|
10/07/2026 |
4564 |
192.7 |
15:47:51 |
LSE |
606223679770702689 |
|
10/07/2026 |
17 |
192.7 |
16:02:25 |
LSE |
592149927204450894 |
|
10/07/2026 |
21 |
192.7 |
16:02:25 |
LSE |
592149927204450895 |
|
10/07/2026 |
41 |
192.7 |
16:02:25 |
LSE |
606223679771238659 |
|
10/07/2026 |
49 |
192.7 |
16:02:25 |
LSE |
606223679771238660 |
|
10/07/2026 |
116 |
192.7 |
16:02:25 |
LSE |
606223679771238658 |
|
10/07/2026 |
223 |
192.7 |
16:02:25 |
LSE |
606223679771238657 |
|
10/07/2026 |
116 |
192.7 |
16:02:25 |
LSE |
606223679771238665 |
|
10/07/2026 |
116 |
192.7 |
16:02:25 |
LSE |
592149927204450913 |
|
10/07/2026 |
116 |
192.7 |
16:02:25 |
LSE |
592149927204450917 |
|
10/07/2026 |
159 |
192.7 |
16:02:25 |
LSE |
606223679771238682 |
|
10/07/2026 |
611 |
192.7 |
16:02:25 |
LSE |
592149927204450922 |
|
10/07/2026 |
611 |
192.7 |
16:02:25 |
LSE |
606223679771238681 |
|
10/07/2026 |
1963 |
192.7 |
16:02:25 |
LSE |
606223679771238679 |
|
10/07/2026 |
869 |
192.5 |
16:04:31 |
LSE |
592149927204554020 |
|
10/07/2026 |
869 |
192.5 |
16:04:31 |
LSE |
606223679771338460 |
|
10/07/2026 |
869 |
192.5 |
16:04:31 |
LSE |
606223679771338462 |
|
10/07/2026 |
870 |
192.5 |
16:04:31 |
LSE |
592149927204554019 |
|
10/07/2026 |
870 |
192.5 |
16:04:31 |
LSE |
606223679771338461 |
|
10/07/2026 |
1079 |
192.5 |
16:04:31 |
LSE |
606223679771338463 |
|
10/07/2026 |
1083 |
192.5 |
16:04:31 |
LSE |
592149927204554016 |
|
10/07/2026 |
2438 |
192.5 |
16:04:31 |
LSE |
592149927204554018 |
|
10/07/2026 |
2594 |
192.5 |
16:04:33 |
LSE |
606223679771340201 |
|
10/07/2026 |
80 |
192.5 |
16:04:41 |
LSE |
592149927204561563 |
|
10/07/2026 |
867 |
192.5 |
16:04:41 |
LSE |
592149927204561564 |
|
10/07/2026 |
958 |
192.5 |
16:04:41 |
LSE |
592149927204561562 |
|
10/07/2026 |
873 |
193.1 |
16:13:23 |
LSE |
592149927205000278 |
|
10/07/2026 |
874 |
193.1 |
16:13:23 |
LSE |
606223679771769172 |
|
10/07/2026 |
2088 |
193.1 |
16:13:23 |
LSE |
592149927205000277 |
|
10/07/2026 |
341 |
194 |
16:22:52 |
LSE |
606223679772276225 |
|
10/07/2026 |
1207 |
194 |
16:22:52 |
LSE |
606223679772276223 |
|
10/07/2026 |
1552 |
194 |
16:22:52 |
LSE |
606223679772276221 |
|
10/07/2026 |
1596 |
194 |
16:22:52 |
LSE |
592149927205521284 |
|
10/07/2026 |
990 |
193.7 |
16:22:54 |
LSE |
606223679772278570 |
|
10/07/2026 |
5045 |
193.7 |
16:22:54 |
LSE |
606223679772278571 |
|
10/07/2026 |
1044 |
193.7 |
16:22:54 |
LSE |
592149927205523790 |
|
10/07/2026 |
990 |
193.5 |
16:23:10 |
LSE |
592149927205538042 |
|
10/07/2026 |
986 |
193.5 |
16:28:43 |
LSE |
592149927205841996 |
|
10/07/2026 |
986 |
193.5 |
16:28:43 |
LSE |
592149927205841997 |
|
10/07/2026 |
3755 |
193.5 |
16:28:43 |
LSE |
606223679772589601 |
|
|||||||||||
|
Date of notification: 13 July 2026 |
|||||||||||
|
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
|
||||||||||
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
ENDRNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.