SSP Group PLC
03 August 2026
|
3 August 2026 |
||||
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 27 July 2026 to 31 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: |
27 July 2026 - 31 July 2026 |
|||
|
Total number of shares purchased: |
988,861 |
|||
|
Highest price paid per share (pence): |
204.0000p |
|||
|
Lowest price paid per share (pence): |
193.8000p |
|||
|
Volume weighted average price paid per share (pence): |
199.1873p |
|||
|
To date, the Company has purchased 44,101,507 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 760,404,689 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 760,404,689. |
||||
|
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 |
988,861 |
199.1873p |
||
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
27/07/2026 |
3429 |
193.8 |
08:08:26 |
LSE |
592155943393066023 |
|
27/07/2026 |
783 |
195.8 |
08:19:53 |
LSE |
592155943393321250 |
|
27/07/2026 |
2616 |
195.2 |
08:20:03 |
LSE |
592155943393328557 |
|
27/07/2026 |
2982 |
195.2 |
08:20:03 |
LSE |
592155943393328561 |
|
27/07/2026 |
687 |
195.2 |
08:20:03 |
LSE |
606229695963469011 |
|
27/07/2026 |
1023 |
195.2 |
08:20:44 |
LSE |
592155943393349035 |
|
27/07/2026 |
992 |
195.2 |
08:25:25 |
LSE |
606229695963591984 |
|
27/07/2026 |
1043 |
194.9 |
08:27:16 |
LSE |
606229695963627419 |
|
27/07/2026 |
1638 |
194.6 |
08:34:16 |
LSE |
592155943393638333 |
|
27/07/2026 |
886 |
194.9 |
08:38:43 |
LSE |
606229695963850185 |
|
27/07/2026 |
2484 |
195.1 |
08:46:25 |
LSE |
592155943393850903 |
|
27/07/2026 |
179 |
195.1 |
08:48:35 |
LSE |
592155943393880973 |
|
27/07/2026 |
1153 |
195.2 |
08:50:42 |
LSE |
606229695964037081 |
|
27/07/2026 |
1164 |
195.1 |
08:55:32 |
LSE |
592155943394012375 |
|
27/07/2026 |
1361 |
195 |
08:57:06 |
LSE |
606229695964152757 |
|
27/07/2026 |
508 |
194.5 |
09:02:33 |
LSE |
592155943394161104 |
|
27/07/2026 |
1094 |
194.5 |
09:02:33 |
LSE |
592155943394161105 |
|
27/07/2026 |
1717 |
194.6 |
09:12:31 |
LSE |
592155943394393161 |
|
27/07/2026 |
907 |
194.8 |
09:17:03 |
LSE |
606229695964588299 |
|
27/07/2026 |
789 |
194.7 |
09:22:46 |
LSE |
606229695964705218 |
|
27/07/2026 |
2901 |
195 |
09:32:10 |
LSE |
606229695964906833 |
|
27/07/2026 |
12 |
196 |
09:45:33 |
LSE |
606229695965148008 |
|
27/07/2026 |
347 |
196 |
09:45:33 |
LSE |
606229695965148007 |
|
27/07/2026 |
289 |
196 |
09:45:41 |
LSE |
592155943395077409 |
|
27/07/2026 |
154 |
196 |
09:45:51 |
LSE |
592155943395080391 |
|
27/07/2026 |
236 |
196 |
09:45:51 |
LSE |
592155943395080392 |
|
27/07/2026 |
882 |
196 |
09:45:51 |
LSE |
606229695965152894 |
|
27/07/2026 |
3370 |
196 |
09:45:51 |
LSE |
592155943395080393 |
|
27/07/2026 |
159 |
196 |
09:46:01 |
LSE |
606229695965155149 |
|
27/07/2026 |
2748 |
196 |
09:46:24 |
LSE |
606229695965161897 |
|
27/07/2026 |
3532 |
196.5 |
09:59:18 |
LSE |
592155943395351117 |
|
27/07/2026 |
548 |
196.5 |
09:59:18 |
LSE |
606229695965409834 |
|
27/07/2026 |
1561 |
196.9 |
10:04:17 |
LSE |
592155943395485734 |
|
27/07/2026 |
866 |
197 |
10:14:14 |
LSE |
592155943395735801 |
|
27/07/2026 |
866 |
196.8 |
10:17:12 |
LSE |
592155943395815606 |
|
27/07/2026 |
866 |
196.8 |
10:17:12 |
LSE |
606229695965858023 |
|
27/07/2026 |
1322 |
196.2 |
10:23:15 |
LSE |
592155943395971840 |
|
27/07/2026 |
854 |
196 |
10:24:10 |
LSE |
606229695966027827 |
|
27/07/2026 |
800 |
196 |
10:24:31 |
LSE |
606229695966035992 |
|
27/07/2026 |
1106 |
196.1 |
10:25:39 |
LSE |
592155943396027870 |
|
27/07/2026 |
911 |
195.7 |
10:28:11 |
LSE |
606229695966124003 |
|
27/07/2026 |
1315 |
195.6 |
10:28:11 |
LSE |
592155943396090575 |
|
27/07/2026 |
900 |
196 |
10:36:32 |
LSE |
592155943396297219 |
|
27/07/2026 |
541 |
196 |
10:36:32 |
LSE |
592155943396297220 |
|
27/07/2026 |
790 |
196 |
10:36:32 |
LSE |
592155943396297221 |
|
27/07/2026 |
803 |
195.8 |
10:40:20 |
LSE |
592155943396385869 |
|
27/07/2026 |
919 |
195.7 |
10:49:56 |
LSE |
606229695966611926 |
|
27/07/2026 |
898 |
195.9 |
11:02:18 |
LSE |
592155943396882563 |
|
27/07/2026 |
898 |
195.9 |
11:02:18 |
LSE |
606229695966887208 |
|
27/07/2026 |
797 |
195.9 |
11:13:03 |
LSE |
592155943397125803 |
|
27/07/2026 |
797 |
195.7 |
11:13:54 |
LSE |
592155943397144898 |
|
27/07/2026 |
797 |
195.7 |
11:13:54 |
LSE |
606229695967141757 |
|
27/07/2026 |
797 |
195.7 |
11:13:54 |
LSE |
606229695967141758 |
|
27/07/2026 |
898 |
195.7 |
11:13:54 |
LSE |
592155943397144899 |
|
27/07/2026 |
919 |
195.6 |
11:13:54 |
LSE |
592155943397144904 |
|
27/07/2026 |
919 |
195.6 |
11:13:54 |
LSE |
606229695967141762 |
|
27/07/2026 |
939 |
195.6 |
11:13:54 |
LSE |
606229695967141761 |
|
27/07/2026 |
299 |
195.6 |
11:27:11 |
LSE |
606229695967411972 |
|
27/07/2026 |
535 |
195.6 |
11:27:11 |
LSE |
606229695967411971 |
|
27/07/2026 |
834 |
195.6 |
11:27:11 |
LSE |
592155943397424805 |
|
27/07/2026 |
834 |
195.5 |
11:28:07 |
LSE |
606229695967433899 |
|
27/07/2026 |
843 |
195.9 |
11:42:18 |
LSE |
606229695967688152 |
|
27/07/2026 |
901 |
195.8 |
11:42:18 |
LSE |
606229695967688153 |
|
27/07/2026 |
2491 |
195.7 |
11:42:18 |
LSE |
606229695967688154 |
|
27/07/2026 |
2875 |
196.5 |
11:45:36 |
LSE |
592155943397758996 |
|
27/07/2026 |
769 |
196.5 |
11:45:36 |
LSE |
592155943397759000 |
|
27/07/2026 |
243 |
196.5 |
11:54:33 |
LSE |
592155943397911687 |
|
27/07/2026 |
570 |
196.5 |
11:54:33 |
LSE |
592155943397911688 |
|
27/07/2026 |
888 |
196.4 |
11:57:32 |
LSE |
606229695967925424 |
|
27/07/2026 |
813 |
196.3 |
11:58:03 |
LSE |
606229695967932753 |
|
27/07/2026 |
1648 |
196.3 |
11:58:03 |
LSE |
606229695967932752 |
|
27/07/2026 |
917 |
196.4 |
12:05:11 |
LSE |
606229695968063552 |
|
27/07/2026 |
932 |
196.2 |
12:11:53 |
LSE |
592155943398206440 |
|
27/07/2026 |
932 |
196.4 |
12:11:53 |
LSE |
606229695968163742 |
|
27/07/2026 |
2146 |
196.7 |
12:12:38 |
LSE |
606229695968174512 |
|
27/07/2026 |
649 |
196.8 |
12:12:38 |
LSE |
592155943398217664 |
|
27/07/2026 |
1569 |
196.8 |
12:18:09 |
LSE |
606229695968258219 |
|
27/07/2026 |
913 |
196.4 |
12:26:11 |
LSE |
606229695968382694 |
|
27/07/2026 |
908 |
196.2 |
12:29:58 |
LSE |
606229695968451555 |
|
27/07/2026 |
1149 |
196.2 |
12:29:58 |
LSE |
592155943398506707 |
|
27/07/2026 |
927 |
196.2 |
12:35:23 |
LSE |
592155943398599753 |
|
27/07/2026 |
586 |
196.2 |
12:36:16 |
LSE |
592155943398619853 |
|
27/07/2026 |
914 |
196.4 |
12:47:05 |
LSE |
592155943398874275 |
|
27/07/2026 |
817 |
196.4 |
12:48:31 |
LSE |
592155943398912774 |
|
27/07/2026 |
833 |
196.4 |
12:55:29 |
LSE |
592155943399083290 |
|
27/07/2026 |
833 |
196.4 |
12:55:29 |
LSE |
592155943399083291 |
|
27/07/2026 |
831 |
196.4 |
13:00:02 |
LSE |
592155943399191815 |
|
27/07/2026 |
893 |
196.4 |
13:10:58 |
LSE |
592155943399458583 |
|
27/07/2026 |
893 |
196.4 |
13:10:58 |
LSE |
592155943399458584 |
|
27/07/2026 |
893 |
196.3 |
13:11:09 |
LSE |
592155943399466375 |
|
27/07/2026 |
808 |
196.3 |
13:14:59 |
LSE |
592155943399568246 |
|
27/07/2026 |
828 |
196.2 |
13:15:33 |
LSE |
592155943399582289 |
|
27/07/2026 |
1479 |
196.2 |
13:15:33 |
LSE |
606229695969491865 |
|
27/07/2026 |
1063 |
196.2 |
13:19:35 |
LSE |
592155943399686991 |
|
27/07/2026 |
519 |
196.2 |
13:19:35 |
LSE |
592155943399687004 |
|
27/07/2026 |
985 |
196.5 |
13:30:17 |
LSE |
606229695969839628 |
|
27/07/2026 |
1057 |
196.5 |
13:30:17 |
LSE |
606229695969839627 |
|
27/07/2026 |
835 |
196.3 |
13:31:47 |
LSE |
592155943399977787 |
|
27/07/2026 |
1573 |
196.3 |
13:33:00 |
LSE |
592155943400008414 |
|
27/07/2026 |
835 |
196.1 |
13:40:01 |
LSE |
606229695970071611 |
|
27/07/2026 |
869 |
196.1 |
13:40:01 |
LSE |
592155943400182373 |
|
27/07/2026 |
893 |
196.1 |
13:40:01 |
LSE |
592155943400182372 |
|
27/07/2026 |
1625 |
196 |
13:42:26 |
LSE |
592155943400239785 |
|
27/07/2026 |
1716 |
195.1 |
13:51:05 |
LSE |
606229695970353740 |
|
27/07/2026 |
788 |
194.8 |
13:56:46 |
LSE |
592155943400636653 |
|
27/07/2026 |
788 |
194.8 |
13:56:46 |
LSE |
606229695970513294 |
|
27/07/2026 |
1037 |
194.7 |
13:56:46 |
LSE |
606229695970513295 |
|
27/07/2026 |
887 |
194.3 |
14:02:38 |
LSE |
592155943400807188 |
|
27/07/2026 |
1019 |
194.3 |
14:02:38 |
LSE |
592155943400807187 |
|
27/07/2026 |
83 |
194.3 |
14:04:06 |
LSE |
592155943400846000 |
|
27/07/2026 |
895 |
194.4 |
14:10:05 |
LSE |
592155943401006198 |
|
27/07/2026 |
847 |
195 |
14:22:18 |
LSE |
606229695971167625 |
|
27/07/2026 |
847 |
194.9 |
14:23:57 |
LSE |
592155943401353258 |
|
27/07/2026 |
806 |
194.9 |
14:25:09 |
LSE |
606229695971236824 |
|
27/07/2026 |
888 |
194.9 |
14:26:25 |
LSE |
592155943401420349 |
|
27/07/2026 |
915 |
195 |
14:28:31 |
LSE |
592155943401489753 |
|
27/07/2026 |
1585 |
195 |
14:28:31 |
LSE |
606229695971339393 |
|
27/07/2026 |
909 |
194.9 |
14:30:00 |
LSE |
592155943401540412 |
|
27/07/2026 |
2516 |
194.9 |
14:30:00 |
LSE |
606229695971388705 |
|
27/07/2026 |
862 |
194.8 |
14:30:00 |
LSE |
606229695971388716 |
|
27/07/2026 |
891 |
194.9 |
14:30:00 |
LSE |
606229695971388719 |
|
27/07/2026 |
1329 |
194.9 |
14:30:00 |
LSE |
606229695971388720 |
|
27/07/2026 |
61 |
194.9 |
14:30:00 |
LSE |
592155943401540436 |
|
27/07/2026 |
200 |
194.7 |
14:32:31 |
LSE |
606229695971539062 |
|
27/07/2026 |
1681 |
194.7 |
14:32:31 |
LSE |
606229695971539063 |
|
27/07/2026 |
3013 |
195 |
14:36:47 |
LSE |
606229695971743803 |
|
27/07/2026 |
491 |
195 |
14:36:47 |
LSE |
606229695971743807 |
|
27/07/2026 |
826 |
194.8 |
14:42:30 |
LSE |
592155943402165259 |
|
27/07/2026 |
826 |
194.8 |
14:42:30 |
LSE |
606229695971997525 |
|
27/07/2026 |
826 |
194.8 |
14:42:30 |
LSE |
606229695971997526 |
|
27/07/2026 |
1818 |
194.8 |
14:42:30 |
LSE |
592155943402165257 |
|
27/07/2026 |
937 |
194.4 |
14:52:37 |
LSE |
592155943402553824 |
|
27/07/2026 |
937 |
194.4 |
14:52:37 |
LSE |
592155943402553825 |
|
27/07/2026 |
937 |
194.4 |
14:52:37 |
LSE |
592155943402553826 |
|
27/07/2026 |
937 |
194.4 |
14:52:37 |
LSE |
606229695972376924 |
|
27/07/2026 |
938 |
194.4 |
14:52:37 |
LSE |
606229695972376923 |
|
27/07/2026 |
1664 |
194.4 |
14:52:37 |
LSE |
606229695972376922 |
|
27/07/2026 |
2672 |
194 |
15:00:06 |
LSE |
606229695972662954 |
|
27/07/2026 |
2276 |
194 |
15:00:06 |
LSE |
592155943402849312 |
|
27/07/2026 |
34 |
194 |
15:00:06 |
LSE |
606229695972662963 |
|
27/07/2026 |
573 |
194.3 |
15:10:37 |
LSE |
592155943403284154 |
|
27/07/2026 |
933 |
194.3 |
15:10:37 |
LSE |
592155943403284153 |
|
27/07/2026 |
933 |
194.3 |
15:10:37 |
LSE |
592155943403284155 |
|
27/07/2026 |
933 |
194.4 |
15:10:37 |
LSE |
606229695973087991 |
|
27/07/2026 |
40 |
194.3 |
15:10:37 |
LSE |
606229695973087995 |
|
27/07/2026 |
2172 |
194.3 |
15:10:37 |
LSE |
592155943403284163 |
|
27/07/2026 |
859 |
194.7 |
15:15:39 |
LSE |
606229695973291795 |
|
27/07/2026 |
1999 |
194.7 |
15:15:39 |
LSE |
606229695973291796 |
|
27/07/2026 |
1927 |
194.7 |
15:15:39 |
LSE |
592155943403492127 |
|
27/07/2026 |
1323 |
194.7 |
15:15:39 |
LSE |
592155943403492138 |
|
27/07/2026 |
1753 |
194.7 |
15:15:39 |
LSE |
606229695973291815 |
|
27/07/2026 |
2600 |
194.7 |
15:20:38 |
LSE |
592155943403696096 |
|
27/07/2026 |
2211 |
194.7 |
15:20:38 |
LSE |
592155943403696099 |
|
27/07/2026 |
277 |
194.7 |
15:20:38 |
LSE |
606229695973491249 |
|
27/07/2026 |
831 |
194.6 |
15:24:36 |
LSE |
606229695973630438 |
|
27/07/2026 |
2162 |
194.6 |
15:24:36 |
LSE |
592155943403840049 |
|
27/07/2026 |
784 |
194.4 |
15:30:09 |
LSE |
592155943404060772 |
|
27/07/2026 |
784 |
194.4 |
15:30:09 |
LSE |
606229695973845742 |
|
27/07/2026 |
784 |
194.4 |
15:30:09 |
LSE |
606229695973845743 |
|
27/07/2026 |
1990 |
194.3 |
15:30:30 |
LSE |
592155943404080716 |
|
27/07/2026 |
850 |
194.8 |
15:40:28 |
LSE |
606229695974300971 |
|
27/07/2026 |
875 |
194.8 |
15:42:16 |
LSE |
606229695974380649 |
|
27/07/2026 |
847 |
194.8 |
15:43:26 |
LSE |
606229695974425621 |
|
27/07/2026 |
921 |
194.8 |
15:44:34 |
LSE |
606229695974471871 |
|
27/07/2026 |
871 |
194.8 |
15:46:12 |
LSE |
606229695974546211 |
|
27/07/2026 |
506 |
194.8 |
15:47:12 |
LSE |
592155943404828215 |
|
27/07/2026 |
735 |
194.8 |
15:47:12 |
LSE |
592155943404828216 |
|
27/07/2026 |
3684 |
194.9 |
15:47:41 |
LSE |
592155943404850026 |
|
27/07/2026 |
2040 |
194.9 |
15:47:41 |
LSE |
606229695974616327 |
|
27/07/2026 |
936 |
194.8 |
15:49:10 |
LSE |
606229695974677398 |
|
27/07/2026 |
1352 |
194.8 |
15:49:10 |
LSE |
592155943404912762 |
|
27/07/2026 |
960 |
195.3 |
16:01:36 |
LSE |
592155943405494155 |
|
27/07/2026 |
1337 |
195.3 |
16:01:52 |
LSE |
592155943405505969 |
|
27/07/2026 |
3495 |
195.2 |
16:01:53 |
LSE |
592155943405506480 |
|
27/07/2026 |
3303 |
195.2 |
16:01:53 |
LSE |
606229695975255980 |
|
27/07/2026 |
743 |
195.2 |
16:01:53 |
LSE |
592155943405506490 |
|
27/07/2026 |
807 |
195.2 |
16:05:10 |
LSE |
606229695975408382 |
|
27/07/2026 |
2203 |
195.1 |
16:05:10 |
LSE |
606229695975408424 |
|
27/07/2026 |
2192 |
194.8 |
16:08:04 |
LSE |
592155943405806059 |
|
27/07/2026 |
2271 |
194.6 |
16:11:05 |
LSE |
606229695975707083 |
|
27/07/2026 |
885 |
194.6 |
16:17:45 |
LSE |
606229695976059736 |
|
27/07/2026 |
847 |
194.6 |
16:18:29 |
LSE |
606229695976104457 |
|
27/07/2026 |
1022 |
194.8 |
16:19:33 |
LSE |
606229695976168503 |
|
27/07/2026 |
853 |
194.8 |
16:20:05 |
LSE |
592155943406486813 |
|
27/07/2026 |
807 |
194.9 |
16:20:57 |
LSE |
592155943406540354 |
|
27/07/2026 |
2393 |
194.9 |
16:20:57 |
LSE |
592155943406540355 |
|
27/07/2026 |
1017 |
194.9 |
16:21:12 |
LSE |
592155943406554870 |
|
27/07/2026 |
3215 |
194.9 |
16:21:12 |
LSE |
606229695976272389 |
|
27/07/2026 |
904 |
194.8 |
16:23:48 |
LSE |
606229695976421421 |
|
27/07/2026 |
906 |
194.8 |
16:23:48 |
LSE |
606229695976421422 |
|
27/07/2026 |
1529 |
194.8 |
16:23:48 |
LSE |
592155943406707952 |
|
27/07/2026 |
1707 |
194.8 |
16:23:48 |
LSE |
606229695976421420 |
|
27/07/2026 |
2601 |
194.5 |
16:26:07 |
LSE |
592155943406858373 |
|
27/07/2026 |
997 |
194.6 |
16:29:13 |
LSE |
606229695976749155 |
|
27/07/2026 |
700 |
194.7 |
16:29:55 |
LSE |
592155943407113966 |
|
28/07/2026 |
2403 |
1.955 |
08:07:14 |
LSE |
592156268820720305 |
|
28/07/2026 |
2748 |
1.961 |
08:11:25 |
LSE |
592156268820838970 |
|
28/07/2026 |
781 |
1.981 |
08:18:05 |
LSE |
606230049858012160 |
|
28/07/2026 |
153 |
1.981 |
08:18:43 |
LSE |
606230049858031932 |
|
28/07/2026 |
2826 |
1.981 |
08:18:43 |
LSE |
606230049858031933 |
|
28/07/2026 |
2372 |
1.981 |
08:18:43 |
LSE |
606230049858031936 |
|
28/07/2026 |
1223 |
1.977 |
08:21:30 |
LSE |
592156268821180305 |
|
28/07/2026 |
1125 |
1.965 |
08:24:15 |
LSE |
606230049858199129 |
|
28/07/2026 |
1142 |
1.961 |
08:28:21 |
LSE |
606230049858334257 |
|
28/07/2026 |
860 |
1.961 |
08:39:25 |
LSE |
606230049858761300 |
|
28/07/2026 |
1840 |
1.961 |
08:39:25 |
LSE |
592156268821846775 |
|
28/07/2026 |
1427 |
1.966 |
08:43:32 |
LSE |
592156268821979976 |
|
28/07/2026 |
1301 |
1.961 |
08:46:53 |
LSE |
592156268822096495 |
|
28/07/2026 |
1639 |
1.964 |
08:53:53 |
LSE |
592156268822325144 |
|
28/07/2026 |
784 |
1.961 |
09:00:36 |
LSE |
592156268822515778 |
|
28/07/2026 |
1567 |
1.961 |
09:00:36 |
LSE |
606230049859406157 |
|
28/07/2026 |
1841 |
1.96 |
09:02:08 |
LSE |
606230049859457351 |
|
28/07/2026 |
865 |
1.966 |
09:09:13 |
LSE |
606230049859675321 |
|
28/07/2026 |
2212 |
1.964 |
09:10:05 |
LSE |
592156268822818835 |
|
28/07/2026 |
38 |
1.964 |
09:12:06 |
LSE |
592156268822870171 |
|
28/07/2026 |
1004 |
1.964 |
09:12:06 |
LSE |
592156268822870170 |
|
28/07/2026 |
3083 |
1.965 |
09:19:49 |
LSE |
606230049859965918 |
|
28/07/2026 |
929 |
1.971 |
09:26:34 |
LSE |
592156268823288140 |
|
28/07/2026 |
1595 |
1.971 |
09:26:34 |
LSE |
606230049860155384 |
|
28/07/2026 |
1436 |
1.969 |
09:30:37 |
LSE |
606230049860264520 |
|
28/07/2026 |
1696 |
1.975 |
09:38:12 |
LSE |
606230049860478922 |
|
28/07/2026 |
867 |
1.971 |
09:39:07 |
LSE |
592156268823645920 |
|
28/07/2026 |
11 |
1.971 |
09:40:06 |
LSE |
592156268823675575 |
|
28/07/2026 |
846 |
1.975 |
09:44:18 |
LSE |
592156268823802463 |
|
28/07/2026 |
1629 |
1.975 |
09:44:18 |
LSE |
606230049860655646 |
|
28/07/2026 |
1771 |
1.978 |
09:50:10 |
LSE |
606230049860827966 |
|
28/07/2026 |
1305 |
1.984 |
09:55:43 |
LSE |
606230049860980380 |
|
28/07/2026 |
527 |
1.981 |
10:00:12 |
LSE |
592156268824271329 |
|
28/07/2026 |
772 |
1.981 |
10:00:19 |
LSE |
592156268824274480 |
|
28/07/2026 |
874 |
1.987 |
10:19:52 |
LSE |
606230049861725295 |
|
28/07/2026 |
874 |
1.986 |
10:19:52 |
LSE |
606230049861725475 |
|
28/07/2026 |
885 |
1.99 |
11:44:00 |
LSE |
606230049864237912 |
|
28/07/2026 |
885 |
1.99 |
11:44:00 |
LSE |
606230049864237913 |
|
28/07/2026 |
1278 |
1.99 |
11:44:00 |
LSE |
592156268827523856 |
|
28/07/2026 |
1327 |
1.99 |
11:44:00 |
LSE |
606230049864237916 |
|
28/07/2026 |
1553 |
1.99 |
11:44:00 |
LSE |
592156268827523854 |
|
28/07/2026 |
1553 |
1.99 |
11:44:00 |
LSE |
592156268827523859 |
|
28/07/2026 |
1859 |
1.99 |
11:44:00 |
LSE |
592156268827523863 |
|
28/07/2026 |
1865 |
1.99 |
11:44:00 |
LSE |
606230049864237915 |
|
28/07/2026 |
1887 |
1.99 |
11:44:00 |
LSE |
592156268827523861 |
|
28/07/2026 |
2167 |
1.99 |
11:44:00 |
LSE |
592156268827523858 |
|
28/07/2026 |
2590 |
1.99 |
11:44:00 |
LSE |
606230049864237914 |
|
28/07/2026 |
2836 |
1.99 |
11:44:00 |
LSE |
592156268827523862 |
|
28/07/2026 |
753 |
1.99 |
11:44:00 |
LSE |
592156268827523880 |
|
28/07/2026 |
1662 |
1.99 |
11:44:00 |
LSE |
606230049864237924 |
|
29/07/2026 |
1365 |
204 |
08:06:50 |
XLON |
592156622714905288 |
|
29/07/2026 |
792 |
204 |
08:06:50 |
XLON |
606230403811269813 |
|
29/07/2026 |
2322 |
204 |
08:06:50 |
XLON |
592156622714905283 |
|
29/07/2026 |
788 |
203.8 |
08:06:50 |
XLON |
592156622714905284 |
|
29/07/2026 |
788 |
203.8 |
08:06:50 |
XLON |
592156622714905285 |
|
29/07/2026 |
1044 |
202.8 |
08:16:16 |
XLON |
592156622715190858 |
|
29/07/2026 |
853 |
202.8 |
08:21:17 |
XLON |
592156622715327468 |
|
29/07/2026 |
2826 |
203 |
08:21:17 |
XLON |
606230403811679682 |
|
29/07/2026 |
3081 |
202.8 |
08:32:12 |
XLON |
592156622715602526 |
|
29/07/2026 |
892 |
202.8 |
08:32:12 |
XLON |
606230403811944366 |
|
29/07/2026 |
809 |
203.2 |
08:55:43 |
XLON |
606230403812471786 |
|
29/07/2026 |
3014 |
203.2 |
08:55:43 |
XLON |
606230403812471787 |
|
29/07/2026 |
1931 |
203.2 |
08:55:43 |
XLON |
606230403812471795 |
|
29/07/2026 |
3026 |
201.8 |
09:07:52 |
XLON |
606230403812738342 |
|
29/07/2026 |
1775 |
201.8 |
09:07:52 |
XLON |
592156622716428459 |
|
29/07/2026 |
859 |
201.4 |
09:25:02 |
XLON |
606230403813188188 |
|
29/07/2026 |
867 |
201.4 |
09:25:02 |
XLON |
592156622716890502 |
|
29/07/2026 |
2315 |
201.4 |
09:25:02 |
XLON |
592156622716890503 |
|
29/07/2026 |
1091 |
201.4 |
09:25:03 |
XLON |
592156622716891046 |
|
29/07/2026 |
859 |
200.4 |
09:28:42 |
XLON |
592156622716980178 |
|
29/07/2026 |
1252 |
200.4 |
09:28:42 |
XLON |
592156622716980179 |
|
29/07/2026 |
2116 |
200.4 |
09:35:36 |
XLON |
606230403813439269 |
|
29/07/2026 |
789 |
202 |
10:00:10 |
XLON |
606230403813933735 |
|
29/07/2026 |
1963 |
202 |
10:00:10 |
XLON |
592156622717669575 |
|
29/07/2026 |
2035 |
202 |
10:00:10 |
XLON |
592156622717669578 |
|
29/07/2026 |
10 |
202 |
10:00:10 |
XLON |
606230403813933744 |
|
29/07/2026 |
925 |
202.4 |
10:02:02 |
XLON |
606230403813978965 |
|
29/07/2026 |
878 |
202.2 |
10:14:00 |
XLON |
592156622717989525 |
|
29/07/2026 |
878 |
202.2 |
10:14:00 |
XLON |
606230403814238323 |
|
29/07/2026 |
978 |
202.2 |
10:14:00 |
XLON |
592156622717989524 |
|
29/07/2026 |
1910 |
202.2 |
10:14:00 |
XLON |
606230403814238322 |
|
29/07/2026 |
818 |
202.2 |
10:34:00 |
XLON |
592156622718417439 |
|
29/07/2026 |
818 |
202.2 |
10:34:00 |
XLON |
606230403814646844 |
|
29/07/2026 |
818 |
202.2 |
10:34:00 |
XLON |
606230403814646845 |
|
29/07/2026 |
1144 |
202.2 |
10:34:00 |
XLON |
606230403814646843 |
|
29/07/2026 |
2948 |
202.2 |
10:34:00 |
XLON |
592156622718417438 |
|
29/07/2026 |
290 |
202.2 |
10:34:00 |
XLON |
592156622718417443 |
|
29/07/2026 |
897 |
202.6 |
10:48:55 |
XLON |
592156622718774705 |
|
29/07/2026 |
2706 |
202.6 |
11:01:43 |
XLON |
606230403815277803 |
|
29/07/2026 |
3635 |
202.6 |
11:01:43 |
XLON |
606230403815277807 |
|
29/07/2026 |
674 |
202.6 |
11:01:43 |
XLON |
592156622719079902 |
|
29/07/2026 |
2110 |
202.6 |
11:06:48 |
XLON |
592156622719194942 |
|
29/07/2026 |
2111 |
202 |
11:13:40 |
XLON |
606230403815518200 |
|
29/07/2026 |
819 |
203 |
11:30:48 |
XLON |
592156622719666461 |
|
29/07/2026 |
2243 |
203 |
11:30:48 |
XLON |
592156622719666460 |
|
29/07/2026 |
1829 |
203 |
11:30:48 |
XLON |
592156622719666465 |
|
29/07/2026 |
2107 |
201.8 |
11:36:38 |
XLON |
606230403815939238 |
|
29/07/2026 |
2101 |
202 |
11:41:35 |
XLON |
606230403816041689 |
|
29/07/2026 |
2881 |
202.2 |
11:50:12 |
XLON |
592156622720071816 |
|
29/07/2026 |
2114 |
202 |
11:55:22 |
XLON |
606230403816320471 |
|
29/07/2026 |
820 |
201.8 |
12:04:52 |
XLON |
592156622720388933 |
|
29/07/2026 |
2101 |
201.8 |
12:04:52 |
XLON |
606230403816520294 |
|
29/07/2026 |
820 |
201.6 |
12:09:38 |
XLON |
606230403816617427 |
|
29/07/2026 |
1292 |
201.6 |
12:09:38 |
XLON |
592156622720490524 |
|
29/07/2026 |
2102 |
200.6 |
12:15:47 |
XLON |
592156622720615822 |
|
29/07/2026 |
2350 |
201.2 |
12:24:26 |
XLON |
592156622720773871 |
|
29/07/2026 |
2111 |
200.6 |
12:25:42 |
XLON |
592156622720794272 |
|
29/07/2026 |
838 |
200.8 |
12:38:27 |
XLON |
606230403817134811 |
|
29/07/2026 |
2206 |
200.6 |
12:39:45 |
XLON |
592156622721065989 |
|
29/07/2026 |
1301 |
200.6 |
12:46:18 |
XLON |
606230403817288483 |
|
29/07/2026 |
936 |
201.2 |
13:08:20 |
XLON |
606230403817735862 |
|
29/07/2026 |
3150 |
201.2 |
13:08:20 |
XLON |
606230403817735861 |
|
29/07/2026 |
2522 |
201.2 |
13:08:20 |
XLON |
606230403817735867 |
|
29/07/2026 |
2101 |
201 |
13:14:33 |
XLON |
592156622721785971 |
|
29/07/2026 |
3412 |
200.4 |
13:24:43 |
XLON |
606230403818115466 |
|
29/07/2026 |
7 |
200.6 |
13:30:08 |
XLON |
606230403818234943 |
|
29/07/2026 |
2108 |
200.6 |
13:30:08 |
XLON |
606230403818234944 |
|
29/07/2026 |
2488 |
200.8 |
13:45:32 |
XLON |
592156622722536053 |
|
29/07/2026 |
2614 |
200.8 |
13:45:32 |
XLON |
592156622722536058 |
|
29/07/2026 |
623 |
200.8 |
13:45:32 |
XLON |
606230403818563959 |
|
29/07/2026 |
2540 |
201.4 |
13:55:03 |
XLON |
606230403818766873 |
|
29/07/2026 |
34 |
201.4 |
13:55:31 |
XLON |
592156622722759537 |
|
29/07/2026 |
911 |
201.2 |
13:55:31 |
XLON |
606230403818777475 |
|
29/07/2026 |
2163 |
201.6 |
14:09:10 |
XLON |
606230403819112935 |
|
29/07/2026 |
2885 |
201.6 |
14:09:10 |
XLON |
606230403819112938 |
|
29/07/2026 |
60 |
201.6 |
14:09:10 |
XLON |
592156622723107543 |
|
29/07/2026 |
888 |
201.4 |
14:20:38 |
XLON |
606230403819377419 |
|
29/07/2026 |
888 |
201.4 |
14:20:38 |
XLON |
606230403819377420 |
|
29/07/2026 |
2104 |
201.4 |
14:20:38 |
XLON |
606230403819377418 |
|
29/07/2026 |
894 |
201.2 |
14:25:16 |
XLON |
606230403819494593 |
|
29/07/2026 |
2097 |
201.2 |
14:25:16 |
XLON |
606230403819494592 |
|
29/07/2026 |
932 |
201 |
14:35:33 |
XLON |
606230403819898501 |
|
29/07/2026 |
932 |
201 |
14:35:33 |
XLON |
606230403819898502 |
|
29/07/2026 |
933 |
201 |
14:35:33 |
XLON |
592156622723916833 |
|
29/07/2026 |
3244 |
201 |
14:35:33 |
XLON |
592156622723916832 |
|
29/07/2026 |
1765 |
201 |
14:35:33 |
XLON |
606230403819898508 |
|
29/07/2026 |
2085 |
201.6 |
14:39:38 |
XLON |
606230403820074046 |
|
29/07/2026 |
458 |
201.6 |
14:39:41 |
XLON |
606230403820076631 |
|
29/07/2026 |
3165 |
202 |
14:46:45 |
XLON |
592156622724363580 |
|
29/07/2026 |
1751 |
202 |
14:46:45 |
XLON |
606230403820335730 |
|
29/07/2026 |
932 |
201.8 |
14:48:07 |
XLON |
592156622724412016 |
|
29/07/2026 |
895 |
201.8 |
14:57:12 |
XLON |
592156622724750792 |
|
29/07/2026 |
895 |
201.8 |
14:57:12 |
XLON |
592156622724750793 |
|
29/07/2026 |
895 |
201.8 |
14:57:12 |
XLON |
592156622724750794 |
|
29/07/2026 |
895 |
201.8 |
14:57:12 |
XLON |
606230403820713833 |
|
29/07/2026 |
895 |
201.8 |
14:57:12 |
XLON |
606230403820713834 |
|
29/07/2026 |
2118 |
201.8 |
14:57:12 |
XLON |
606230403820713831 |
|
29/07/2026 |
811 |
202.4 |
15:10:33 |
XLON |
592156622725248621 |
|
29/07/2026 |
811 |
202.4 |
15:10:33 |
XLON |
592156622725248622 |
|
29/07/2026 |
811 |
202.4 |
15:10:33 |
XLON |
592156622725248625 |
|
29/07/2026 |
811 |
202.4 |
15:10:33 |
XLON |
606230403821202669 |
|
29/07/2026 |
1882 |
202.4 |
15:10:33 |
XLON |
592156622725248623 |
|
29/07/2026 |
1985 |
202.4 |
15:10:33 |
XLON |
606230403821202668 |
|
29/07/2026 |
3140 |
202.4 |
15:10:33 |
XLON |
606230403821202672 |
|
29/07/2026 |
1513 |
202.4 |
15:10:33 |
XLON |
592156622725248640 |
|
29/07/2026 |
1927 |
202.4 |
15:10:41 |
XLON |
592156622725253867 |
|
29/07/2026 |
1069 |
202.4 |
15:10:43 |
XLON |
606230403821208425 |
|
29/07/2026 |
809 |
202.2 |
15:19:30 |
XLON |
592156622725631853 |
|
29/07/2026 |
3037 |
202.2 |
15:19:30 |
XLON |
592156622725631854 |
|
29/07/2026 |
212 |
202.2 |
15:19:30 |
XLON |
592156622725631858 |
|
29/07/2026 |
1013 |
201.8 |
15:22:08 |
XLON |
606230403821668106 |
|
29/07/2026 |
1081 |
201.8 |
15:22:08 |
XLON |
606230403821668107 |
|
29/07/2026 |
871 |
201.2 |
15:25:37 |
XLON |
606230403821774144 |
|
29/07/2026 |
2118 |
201.2 |
15:25:37 |
XLON |
606230403821774143 |
|
29/07/2026 |
816 |
200.6 |
15:29:41 |
XLON |
592156622725963174 |
|
29/07/2026 |
816 |
200.4 |
15:31:30 |
XLON |
606230403821953371 |
|
29/07/2026 |
945 |
200.4 |
15:31:30 |
XLON |
606230403821953372 |
|
29/07/2026 |
2108 |
200.4 |
15:31:30 |
XLON |
606230403821953370 |
|
29/07/2026 |
918 |
200.2 |
15:36:38 |
XLON |
592156622726183565 |
|
29/07/2026 |
3406 |
200.2 |
15:36:38 |
XLON |
592156622726183564 |
|
29/07/2026 |
922 |
200 |
15:41:43 |
XLON |
606230403822279347 |
|
29/07/2026 |
2100 |
200 |
15:41:43 |
XLON |
606230403822279346 |
|
29/07/2026 |
2046 |
199.4 |
15:46:18 |
XLON |
592156622726515225 |
|
29/07/2026 |
895 |
199.3 |
15:47:04 |
XLON |
606230403822459409 |
|
29/07/2026 |
873 |
199.3 |
15:50:33 |
XLON |
592156622726663480 |
|
29/07/2026 |
1340 |
199.3 |
15:50:33 |
XLON |
606230403822576571 |
|
29/07/2026 |
639 |
199.3 |
15:50:34 |
XLON |
606230403822576845 |
|
29/07/2026 |
66 |
199.3 |
15:50:41 |
XLON |
606230403822581061 |
|
29/07/2026 |
550 |
199.3 |
15:50:41 |
XLON |
592156622726668173 |
|
29/07/2026 |
217 |
199.1 |
15:57:46 |
XLON |
606230403822826547 |
|
29/07/2026 |
858 |
199.1 |
15:57:46 |
XLON |
606230403822826546 |
|
29/07/2026 |
1877 |
199.1 |
15:57:46 |
XLON |
592156622726922699 |
|
29/07/2026 |
2956 |
199.5 |
15:59:30 |
XLON |
592156622726994095 |
|
29/07/2026 |
417 |
199.5 |
15:59:30 |
XLON |
606230403822895599 |
|
29/07/2026 |
792 |
200 |
16:06:41 |
XLON |
592156622727292547 |
|
29/07/2026 |
793 |
199.8 |
16:07:50 |
XLON |
592156622727337611 |
|
29/07/2026 |
792 |
199.9 |
16:07:50 |
XLON |
592156622727337573 |
|
29/07/2026 |
792 |
199.9 |
16:07:50 |
XLON |
606230403823227197 |
|
29/07/2026 |
2244 |
199.9 |
16:07:50 |
XLON |
592156622727337571 |
|
29/07/2026 |
2985 |
200.8 |
16:13:31 |
XLON |
592156622727593218 |
|
29/07/2026 |
2447 |
200.8 |
16:13:31 |
XLON |
606230403823475895 |
|
29/07/2026 |
630 |
200.8 |
16:13:31 |
XLON |
592156622727593225 |
|
29/07/2026 |
2104 |
200.6 |
16:15:14 |
XLON |
606230403823559403 |
|
29/07/2026 |
2120 |
200.2 |
16:17:21 |
XLON |
592156622727787670 |
|
29/07/2026 |
1654 |
200.2 |
16:20:00 |
XLON |
592156622727931900 |
|
29/07/2026 |
2327 |
200.4 |
16:22:35 |
XLON |
592156622728090712 |
|
29/07/2026 |
671 |
200.4 |
16:22:35 |
XLON |
606230403823959434 |
|
29/07/2026 |
1553 |
200.4 |
16:22:35 |
XLON |
606230403823959435 |
|
29/07/2026 |
2992 |
200.4 |
16:27:47 |
XLON |
592156622728440593 |
|
29/07/2026 |
3598 |
200.4 |
16:27:47 |
XLON |
592156622728440594 |
|
29/07/2026 |
415 |
200.4 |
16:27:47 |
XLON |
606230403824300937 |
|
29/07/2026 |
175 |
200.4 |
16:27:47 |
XLON |
592156622728440599 |
|
30/07/2026 |
3413 |
197.6 |
08:02:08 |
XLON |
592157005078933102 |
|
30/07/2026 |
127 |
197.6 |
08:02:08 |
XLON |
592157005078933109 |
|
30/07/2026 |
2272 |
196.6 |
08:07:54 |
XLON |
606230757647138834 |
|
30/07/2026 |
2526 |
197.9 |
08:13:29 |
XLON |
606230757647288908 |
|
30/07/2026 |
3002 |
198.8 |
08:20:59 |
XLON |
592157005079488886 |
|
30/07/2026 |
848 |
199.2 |
08:29:38 |
XLON |
606230757647714498 |
|
30/07/2026 |
2363 |
199.1 |
08:29:38 |
XLON |
592157005079725809 |
|
30/07/2026 |
177 |
198.7 |
08:35:03 |
XLON |
592157005079919571 |
|
30/07/2026 |
8 |
198.7 |
08:36:12 |
XLON |
592157005079954520 |
|
30/07/2026 |
923 |
198.7 |
08:36:12 |
XLON |
606230757647934197 |
|
30/07/2026 |
1163 |
198.7 |
08:36:12 |
XLON |
592157005079954521 |
|
30/07/2026 |
1649 |
200.2 |
08:42:54 |
XLON |
592157005080124588 |
|
30/07/2026 |
2449 |
200.8 |
08:52:01 |
XLON |
606230757648301404 |
|
30/07/2026 |
508 |
200.8 |
08:52:01 |
XLON |
592157005080342726 |
|
30/07/2026 |
891 |
200 |
09:05:01 |
XLON |
592157005080651078 |
|
30/07/2026 |
891 |
200 |
09:05:01 |
XLON |
592157005080651080 |
|
30/07/2026 |
891 |
200 |
09:05:01 |
XLON |
592157005080651081 |
|
30/07/2026 |
1470 |
200 |
09:05:01 |
XLON |
592157005080651079 |
|
30/07/2026 |
836 |
199.9 |
09:05:02 |
XLON |
606230757648593362 |
|
30/07/2026 |
923 |
199.9 |
09:05:10 |
XLON |
606230757648596739 |
|
30/07/2026 |
2282 |
200.6 |
09:11:07 |
XLON |
592157005080785253 |
|
30/07/2026 |
693 |
200.6 |
09:11:07 |
XLON |
606230757648720708 |
|
30/07/2026 |
1366 |
200.4 |
09:15:10 |
XLON |
592157005080867855 |
|
30/07/2026 |
106 |
200.4 |
09:19:25 |
XLON |
592157005080953807 |
|
30/07/2026 |
814 |
200.4 |
09:19:25 |
XLON |
606230757648881483 |
|
30/07/2026 |
562 |
200.4 |
09:19:25 |
XLON |
606230757648881484 |
|
30/07/2026 |
2315 |
201.4 |
09:26:54 |
XLON |
592157005081122094 |
|
30/07/2026 |
640 |
201.4 |
09:26:54 |
XLON |
592157005081122102 |
|
30/07/2026 |
915 |
201 |
09:36:11 |
XLON |
592157005081338811 |
|
30/07/2026 |
1468 |
201 |
09:36:11 |
XLON |
606230757649245525 |
|
30/07/2026 |
920 |
201 |
09:44:10 |
XLON |
592157005081530198 |
|
30/07/2026 |
2729 |
201 |
09:44:10 |
XLON |
592157005081530199 |
|
30/07/2026 |
435 |
201 |
09:52:03 |
XLON |
592157005081708963 |
|
30/07/2026 |
1142 |
201 |
09:52:03 |
XLON |
592157005081708962 |
|
30/07/2026 |
200 |
201 |
09:53:00 |
XLON |
592157005081729277 |
|
30/07/2026 |
850 |
201 |
09:53:00 |
XLON |
606230757649614164 |
|
30/07/2026 |
1475 |
200.8 |
09:55:13 |
XLON |
606230757649658542 |
|
30/07/2026 |
69 |
201 |
10:12:10 |
XLON |
592157005082167417 |
|
30/07/2026 |
815 |
201 |
10:12:10 |
XLON |
606230757650029319 |
|
30/07/2026 |
2126 |
201.4 |
10:22:15 |
XLON |
606230757650261418 |
|
30/07/2026 |
2765 |
201.4 |
10:22:37 |
XLON |
592157005082422649 |
|
30/07/2026 |
2087 |
201.4 |
10:22:37 |
XLON |
592157005082422652 |
|
30/07/2026 |
2667 |
201.6 |
10:30:48 |
XLON |
592157005082609630 |
|
30/07/2026 |
221 |
201.6 |
10:30:48 |
XLON |
592157005082609633 |
|
30/07/2026 |
63 |
201.4 |
10:38:23 |
XLON |
606230757650624996 |
|
30/07/2026 |
928 |
201.4 |
10:38:35 |
XLON |
606230757650629641 |
|
30/07/2026 |
1409 |
201.4 |
10:38:35 |
XLON |
606230757650629640 |
|
30/07/2026 |
409 |
201.2 |
10:44:58 |
XLON |
606230757650780032 |
|
30/07/2026 |
931 |
201.2 |
10:45:37 |
XLON |
606230757650795107 |
|
30/07/2026 |
139 |
201.2 |
10:45:39 |
XLON |
606230757650795844 |
|
30/07/2026 |
852 |
201.2 |
10:45:39 |
XLON |
592157005082977011 |
|
30/07/2026 |
910 |
200.8 |
10:56:18 |
XLON |
606230757651036132 |
|
30/07/2026 |
793 |
200.6 |
10:58:37 |
XLON |
592157005083289427 |
|
30/07/2026 |
687 |
200.6 |
10:58:57 |
XLON |
592157005083300019 |
|
30/07/2026 |
906 |
200.6 |
10:58:57 |
XLON |
606230757651104144 |
|
30/07/2026 |
339 |
200.2 |
11:08:38 |
XLON |
606230757651341587 |
|
30/07/2026 |
887 |
200.2 |
11:12:08 |
XLON |
606230757651424476 |
|
30/07/2026 |
887 |
200.2 |
11:12:08 |
XLON |
606230757651424478 |
|
30/07/2026 |
1137 |
200.2 |
11:12:08 |
XLON |
606230757651424475 |
|
30/07/2026 |
266 |
200.2 |
11:17:26 |
XLON |
592157005083769730 |
|
30/07/2026 |
339 |
200.2 |
11:18:03 |
XLON |
592157005083783002 |
|
30/07/2026 |
339 |
200.2 |
11:18:03 |
XLON |
592157005083783003 |
|
30/07/2026 |
340 |
200.2 |
11:18:03 |
XLON |
592157005083783001 |
|
30/07/2026 |
1062 |
200.2 |
11:18:26 |
XLON |
592157005083791732 |
|
30/07/2026 |
874 |
200.2 |
11:24:27 |
XLON |
592157005083947240 |
|
30/07/2026 |
855 |
200 |
11:27:56 |
XLON |
592157005084034289 |
|
30/07/2026 |
1478 |
200 |
11:27:56 |
XLON |
592157005084034288 |
|
30/07/2026 |
900 |
201.8 |
11:48:22 |
XLON |
606230757652309672 |
|
30/07/2026 |
519 |
201.8 |
11:48:22 |
XLON |
606230757652309676 |
|
30/07/2026 |
574 |
201.8 |
11:48:22 |
XLON |
606230757652309678 |
|
30/07/2026 |
1344 |
201.8 |
11:48:22 |
XLON |
606230757652309677 |
|
30/07/2026 |
2876 |
201.4 |
11:49:11 |
XLON |
592157005084592236 |
|
30/07/2026 |
1086 |
201.4 |
11:49:11 |
XLON |
606230757652329062 |
|
30/07/2026 |
837 |
201.4 |
11:59:07 |
XLON |
592157005084841488 |
|
30/07/2026 |
2104 |
201.4 |
11:59:07 |
XLON |
592157005084841487 |
|
30/07/2026 |
1288 |
201.4 |
11:59:15 |
XLON |
592157005084844370 |
|
30/07/2026 |
1481 |
202.2 |
12:06:48 |
XLON |
592157005085083354 |
|
30/07/2026 |
1474 |
202 |
12:10:26 |
XLON |
606230757652875452 |
|
30/07/2026 |
1473 |
201.8 |
12:15:19 |
XLON |
606230757652983295 |
|
30/07/2026 |
948 |
202 |
12:37:56 |
XLON |
606230757653518514 |
|
30/07/2026 |
970 |
202 |
12:37:56 |
XLON |
606230757653518513 |
|
30/07/2026 |
1616 |
202 |
12:37:56 |
XLON |
592157005085853213 |
|
30/07/2026 |
3187 |
202.6 |
12:43:58 |
XLON |
592157005086006528 |
|
30/07/2026 |
956 |
202.6 |
12:43:58 |
XLON |
606230757653665601 |
|
30/07/2026 |
2762 |
202.8 |
13:00:49 |
XLON |
606230757654019489 |
|
30/07/2026 |
892 |
203.2 |
13:12:31 |
XLON |
592157005086665050 |
|
30/07/2026 |
337 |
203.4 |
13:21:28 |
XLON |
592157005086878088 |
|
30/07/2026 |
1989 |
203.4 |
13:21:28 |
XLON |
592157005086878089 |
|
30/07/2026 |
1148 |
203.4 |
13:21:28 |
XLON |
606230757654492635 |
|
30/07/2026 |
1967 |
203.6 |
13:28:37 |
XLON |
592157005087048307 |
|
30/07/2026 |
2008 |
203.6 |
13:28:37 |
XLON |
606230757654654056 |
|
30/07/2026 |
92 |
203.6 |
13:28:37 |
XLON |
592157005087048312 |
|
30/07/2026 |
732 |
203.6 |
13:28:37 |
XLON |
592157005087048313 |
|
30/07/2026 |
1445 |
203.6 |
13:28:37 |
XLON |
606230757654654060 |
|
30/07/2026 |
2710 |
203.4 |
13:38:02 |
XLON |
592157005087311073 |
|
30/07/2026 |
469 |
203.4 |
13:38:02 |
XLON |
592157005087311076 |
|
30/07/2026 |
116 |
203.2 |
13:45:54 |
XLON |
606230757655119437 |
|
30/07/2026 |
848 |
203.2 |
13:45:54 |
XLON |
606230757655119438 |
|
30/07/2026 |
1365 |
203.2 |
13:45:54 |
XLON |
606230757655119436 |
|
30/07/2026 |
897 |
202.4 |
13:50:08 |
XLON |
592157005087656101 |
|
30/07/2026 |
2562 |
203.2 |
14:01:51 |
XLON |
592157005088036704 |
|
30/07/2026 |
2386 |
203.2 |
14:02:38 |
XLON |
592157005088064497 |
|
30/07/2026 |
796 |
203.2 |
14:02:38 |
XLON |
592157005088064501 |
|
30/07/2026 |
1471 |
203 |
14:05:34 |
XLON |
606230757655733291 |
|
30/07/2026 |
914 |
203.4 |
14:10:53 |
XLON |
592157005088383682 |
|
30/07/2026 |
1485 |
203.4 |
14:10:53 |
XLON |
592157005088383681 |
|
30/07/2026 |
927 |
203.2 |
14:17:35 |
XLON |
606230757656164608 |
|
30/07/2026 |
880 |
203 |
14:20:05 |
XLON |
606230757656259619 |
|
30/07/2026 |
1479 |
203 |
14:20:05 |
XLON |
606230757656259618 |
|
30/07/2026 |
789 |
203.2 |
14:27:25 |
XLON |
606230757656572632 |
|
30/07/2026 |
1145 |
203.2 |
14:27:25 |
XLON |
592157005089042296 |
|
30/07/2026 |
1517 |
203.2 |
14:27:25 |
XLON |
592157005089042297 |
|
30/07/2026 |
838 |
203.2 |
14:31:53 |
XLON |
606230757656866476 |
|
30/07/2026 |
2493 |
203.2 |
14:31:53 |
XLON |
606230757656866478 |
|
30/07/2026 |
884 |
203 |
14:37:30 |
XLON |
592157005089704276 |
|
30/07/2026 |
884 |
203 |
14:37:30 |
XLON |
606230757657216438 |
|
30/07/2026 |
885 |
203 |
14:37:30 |
XLON |
592157005089704275 |
|
30/07/2026 |
885 |
203 |
14:37:30 |
XLON |
606230757657216439 |
|
30/07/2026 |
1487 |
203 |
14:37:30 |
XLON |
606230757657216437 |
|
30/07/2026 |
159 |
202.6 |
14:39:01 |
XLON |
592157005089797009 |
|
30/07/2026 |
1306 |
202.6 |
14:39:01 |
XLON |
592157005089797010 |
|
30/07/2026 |
2020 |
202.4 |
14:42:40 |
XLON |
606230757657504922 |
|
30/07/2026 |
635 |
202.4 |
14:42:40 |
XLON |
592157005090001760 |
|
30/07/2026 |
1942 |
203.2 |
14:55:40 |
XLON |
606230757658177558 |
|
30/07/2026 |
24 |
203.2 |
14:55:42 |
XLON |
592157005090693139 |
|
30/07/2026 |
1952 |
203.2 |
14:55:57 |
XLON |
592157005090709219 |
|
30/07/2026 |
995 |
202.8 |
14:56:12 |
XLON |
592157005090725078 |
|
30/07/2026 |
2260 |
202.8 |
14:56:12 |
XLON |
592157005090725079 |
|
30/07/2026 |
2258 |
203 |
14:57:40 |
XLON |
592157005090799898 |
|
30/07/2026 |
3204 |
202.8 |
15:09:48 |
XLON |
592157005091496857 |
|
30/07/2026 |
767 |
202.8 |
15:09:48 |
XLON |
606230757658956545 |
|
30/07/2026 |
3072 |
202.8 |
15:12:46 |
XLON |
606230757659105257 |
|
30/07/2026 |
602 |
202.8 |
15:12:46 |
XLON |
606230757659105263 |
|
30/07/2026 |
2426 |
202.8 |
15:16:50 |
XLON |
592157005091847071 |
|
30/07/2026 |
1248 |
202.8 |
15:16:59 |
XLON |
592157005091853722 |
|
30/07/2026 |
966 |
203 |
15:20:56 |
XLON |
606230757659500615 |
|
30/07/2026 |
1108 |
203 |
15:20:56 |
XLON |
606230757659500613 |
|
30/07/2026 |
1540 |
203 |
15:20:56 |
XLON |
606230757659500614 |
|
30/07/2026 |
51 |
202.8 |
15:20:56 |
XLON |
592157005092053188 |
|
30/07/2026 |
2546 |
202.6 |
15:24:06 |
XLON |
592157005092200040 |
|
30/07/2026 |
834 |
202.6 |
15:24:06 |
XLON |
592157005092200064 |
|
30/07/2026 |
2134 |
202.6 |
15:24:06 |
XLON |
592157005092200068 |
|
30/07/2026 |
1158 |
202.6 |
15:24:06 |
XLON |
606230757659643383 |
|
30/07/2026 |
807 |
202 |
15:31:12 |
XLON |
592157005092521023 |
|
30/07/2026 |
807 |
202 |
15:31:12 |
XLON |
592157005092521024 |
|
30/07/2026 |
807 |
202 |
15:31:12 |
XLON |
606230757659955288 |
|
30/07/2026 |
807 |
202 |
15:31:12 |
XLON |
606230757659955289 |
|
30/07/2026 |
1500 |
202 |
15:31:12 |
XLON |
592157005092521025 |
|
30/07/2026 |
855 |
201.8 |
15:38:13 |
XLON |
592157005092864524 |
|
30/07/2026 |
855 |
201.8 |
15:38:13 |
XLON |
606230757660290340 |
|
30/07/2026 |
855 |
201.8 |
15:38:13 |
XLON |
606230757660290341 |
|
30/07/2026 |
855 |
201.8 |
15:38:13 |
XLON |
606230757660290342 |
|
30/07/2026 |
1492 |
201.8 |
15:38:13 |
XLON |
592157005092864523 |
|
30/07/2026 |
2121 |
201.8 |
15:41:11 |
XLON |
592157005092998410 |
|
30/07/2026 |
503 |
201.4 |
15:50:21 |
XLON |
592157005093423087 |
|
30/07/2026 |
786 |
201.4 |
15:50:21 |
XLON |
592157005093423089 |
|
30/07/2026 |
786 |
201.4 |
15:50:21 |
XLON |
606230757660835972 |
|
30/07/2026 |
786 |
201.4 |
15:50:21 |
XLON |
606230757660835973 |
|
30/07/2026 |
786 |
201.4 |
15:50:21 |
XLON |
606230757660835974 |
|
30/07/2026 |
786 |
201.4 |
15:50:21 |
XLON |
606230757660835975 |
|
30/07/2026 |
787 |
201.4 |
15:50:21 |
XLON |
592157005093423088 |
|
30/07/2026 |
976 |
201.4 |
15:50:21 |
XLON |
592157005093423086 |
|
30/07/2026 |
1951 |
201.6 |
15:57:01 |
XLON |
592157005093745406 |
|
30/07/2026 |
804 |
201.6 |
16:01:11 |
XLON |
592157005093975566 |
|
30/07/2026 |
804 |
201.6 |
16:01:11 |
XLON |
606230757661375731 |
|
30/07/2026 |
804 |
201.6 |
16:01:11 |
XLON |
606230757661375732 |
|
30/07/2026 |
805 |
201.6 |
16:01:11 |
XLON |
606230757661375730 |
|
30/07/2026 |
2086 |
201.6 |
16:01:11 |
XLON |
592157005093975565 |
|
30/07/2026 |
242 |
201.6 |
16:01:13 |
XLON |
592157005093977293 |
|
30/07/2026 |
837 |
201.4 |
16:05:33 |
XLON |
592157005094189627 |
|
30/07/2026 |
837 |
201.4 |
16:05:33 |
XLON |
606230757661581860 |
|
30/07/2026 |
1484 |
201.4 |
16:05:33 |
XLON |
592157005094189628 |
|
30/07/2026 |
1520 |
201.4 |
16:13:07 |
XLON |
592157005094589289 |
|
30/07/2026 |
1918 |
201.4 |
16:13:07 |
XLON |
592157005094589288 |
|
30/07/2026 |
186 |
201.4 |
16:13:07 |
XLON |
592157005094589293 |
|
30/07/2026 |
31 |
201.6 |
16:13:25 |
XLON |
592157005094602084 |
|
30/07/2026 |
3317 |
201.6 |
16:14:43 |
XLON |
606230757662053669 |
|
30/07/2026 |
864 |
201.6 |
16:15:00 |
XLON |
592157005094691123 |
|
30/07/2026 |
933 |
201.6 |
16:15:00 |
XLON |
592157005094691122 |
|
30/07/2026 |
3512 |
201.8 |
16:21:02 |
XLON |
606230757662429747 |
|
30/07/2026 |
2445 |
201.8 |
16:21:02 |
XLON |
592157005095062876 |
|
30/07/2026 |
856 |
201.4 |
16:23:29 |
XLON |
592157005095218289 |
|
30/07/2026 |
856 |
201.4 |
16:23:29 |
XLON |
606230757662580994 |
|
30/07/2026 |
1498 |
201.4 |
16:23:29 |
XLON |
606230757662580992 |
|
30/07/2026 |
924 |
201 |
16:26:05 |
XLON |
606230757662770476 |
|
30/07/2026 |
395 |
201 |
16:26:06 |
XLON |
606230757662771870 |
|
30/07/2026 |
144 |
201 |
16:26:06 |
XLON |
606230757662771880 |
|
30/07/2026 |
892 |
201 |
16:26:06 |
XLON |
592157005095414595 |
|
30/07/2026 |
908 |
201 |
16:26:06 |
XLON |
592157005095414594 |
|
30/07/2026 |
439 |
201 |
16:29:42 |
XLON |
606230757663017873 |
|
31/07/2026 |
775 |
201.4 |
08:05:51 |
LSE |
606231111542621587 |
|
31/07/2026 |
804 |
201.2 |
08:07:23 |
LSE |
592157330505311084 |
|
31/07/2026 |
1023 |
201.2 |
08:08:53 |
LSE |
606231111542704631 |
|
31/07/2026 |
791 |
202 |
08:12:23 |
LSE |
606231111542810970 |
|
31/07/2026 |
2462 |
201.2 |
08:12:56 |
LSE |
606231111542826296 |
|
31/07/2026 |
778 |
201.6 |
08:19:36 |
LSE |
592157330505680271 |
|
31/07/2026 |
1155 |
201.4 |
08:21:12 |
LSE |
606231111543062411 |
|
31/07/2026 |
790 |
201.4 |
08:23:12 |
LSE |
592157330505773963 |
|
31/07/2026 |
3320 |
201.2 |
08:24:48 |
LSE |
592157330505812778 |
|
31/07/2026 |
1369 |
201.2 |
08:24:48 |
LSE |
592157330505812782 |
|
31/07/2026 |
792 |
200.8 |
08:31:10 |
LSE |
592157330505979445 |
|
31/07/2026 |
1419 |
200.8 |
08:31:10 |
LSE |
592157330505979444 |
|
31/07/2026 |
866 |
201.2 |
08:53:37 |
LSE |
592157330506470781 |
|
31/07/2026 |
1049 |
201.2 |
08:57:35 |
LSE |
592157330506557209 |
|
31/07/2026 |
2426 |
201.2 |
08:57:35 |
LSE |
606231111543865203 |
|
31/07/2026 |
2564 |
201.6 |
08:59:34 |
LSE |
592157330506604922 |
|
31/07/2026 |
651 |
201.6 |
08:59:34 |
LSE |
606231111543910877 |
|
31/07/2026 |
872 |
202 |
09:10:40 |
LSE |
592157330506854283 |
|
31/07/2026 |
872 |
202 |
09:10:40 |
LSE |
606231111544151671 |
|
31/07/2026 |
2142 |
202 |
09:10:40 |
LSE |
592157330506854282 |
|
31/07/2026 |
2107 |
201.8 |
09:19:11 |
LSE |
592157330507090251 |
|
31/07/2026 |
1633 |
201.8 |
09:19:11 |
LSE |
606231111544380248 |
|
31/07/2026 |
797 |
201.4 |
09:28:31 |
LSE |
592157330507309658 |
|
31/07/2026 |
797 |
201.4 |
09:28:31 |
LSE |
606231111544590211 |
|
31/07/2026 |
2061 |
201.4 |
09:28:31 |
LSE |
592157330507309657 |
|
31/07/2026 |
389 |
200.6 |
09:41:58 |
LSE |
592157330507629914 |
|
31/07/2026 |
459 |
200.6 |
09:41:58 |
LSE |
592157330507629915 |
|
31/07/2026 |
399 |
200.6 |
09:47:20 |
LSE |
606231111545018584 |
|
31/07/2026 |
519 |
200.6 |
09:47:20 |
LSE |
592157330507755989 |
|
31/07/2026 |
1332 |
200.6 |
09:52:17 |
LSE |
592157330507866433 |
|
31/07/2026 |
2306 |
200.6 |
09:52:17 |
LSE |
592157330507866434 |
|
31/07/2026 |
2084 |
200.6 |
09:52:17 |
LSE |
606231111545122546 |
|
31/07/2026 |
323 |
200.6 |
09:52:17 |
LSE |
592157330507866441 |
|
31/07/2026 |
868 |
200.8 |
10:07:16 |
LSE |
592157330508160370 |
|
31/07/2026 |
3168 |
200.8 |
10:07:16 |
LSE |
606231111545403531 |
|
31/07/2026 |
583 |
200.8 |
10:07:16 |
LSE |
606231111545403538 |
|
31/07/2026 |
871 |
201.4 |
10:21:18 |
LSE |
606231111545646309 |
|
31/07/2026 |
2876 |
201.4 |
10:21:18 |
LSE |
592157330508417913 |
|
31/07/2026 |
812 |
200.6 |
10:33:12 |
LSE |
592157330508628650 |
|
31/07/2026 |
812 |
200.6 |
10:33:12 |
LSE |
592157330508628651 |
|
31/07/2026 |
812 |
200.6 |
10:33:12 |
LSE |
606231111545845511 |
|
31/07/2026 |
2210 |
200.6 |
10:33:12 |
LSE |
592157330508628649 |
|
31/07/2026 |
812 |
199.8 |
10:39:11 |
LSE |
606231111545959067 |
|
31/07/2026 |
1427 |
199.8 |
10:39:11 |
LSE |
606231111545959068 |
|
31/07/2026 |
792 |
199.9 |
10:47:41 |
LSE |
592157330508906758 |
|
31/07/2026 |
792 |
199.9 |
10:47:41 |
LSE |
606231111546106809 |
|
31/07/2026 |
1426 |
199.9 |
10:47:41 |
LSE |
592157330508906759 |
|
31/07/2026 |
1989 |
200.2 |
10:54:06 |
LSE |
606231111546229690 |
|
31/07/2026 |
1421 |
199.8 |
11:00:09 |
LSE |
592157330509160500 |
|
31/07/2026 |
1354 |
199.3 |
11:04:32 |
LSE |
592157330509242462 |
|
31/07/2026 |
1541 |
199.4 |
11:10:41 |
LSE |
606231111546532179 |
|
31/07/2026 |
101 |
199.4 |
11:10:47 |
LSE |
606231111546534358 |
|
31/07/2026 |
1315 |
199.8 |
11:13:04 |
LSE |
592157330509400943 |
|
31/07/2026 |
163 |
199.8 |
11:13:04 |
LSE |
592157330509400962 |
|
31/07/2026 |
1536 |
199.8 |
11:13:50 |
LSE |
606231111546585175 |
|
31/07/2026 |
911 |
199.8 |
11:13:55 |
LSE |
592157330509415463 |
|
31/07/2026 |
1534 |
199.5 |
11:16:33 |
LSE |
606231111546631573 |
|
31/07/2026 |
106 |
199.5 |
11:17:32 |
LSE |
606231111546646788 |
|
31/07/2026 |
917 |
199.8 |
11:29:39 |
LSE |
606231111546840643 |
|
31/07/2026 |
917 |
199.6 |
11:30:54 |
LSE |
606231111546860764 |
|
31/07/2026 |
2289 |
199.6 |
11:30:54 |
LSE |
606231111546860763 |
|
31/07/2026 |
923 |
199.4 |
11:38:23 |
LSE |
592157330509825449 |
|
31/07/2026 |
1830 |
199.4 |
11:38:23 |
LSE |
606231111546976436 |
|
31/07/2026 |
797 |
199.4 |
11:43:52 |
LSE |
606231111547059266 |
|
31/07/2026 |
979 |
199.1 |
11:44:54 |
LSE |
606231111547074221 |
|
31/07/2026 |
796 |
199.1 |
11:51:03 |
LSE |
606231111547159812 |
|
31/07/2026 |
796 |
199.2 |
11:51:03 |
LSE |
592157330510020545 |
|
31/07/2026 |
888 |
199.1 |
11:51:03 |
LSE |
592157330510020544 |
|
31/07/2026 |
986 |
199 |
11:54:53 |
LSE |
592157330510093951 |
|
31/07/2026 |
820 |
199.4 |
12:10:35 |
LSE |
606231111547526656 |
|
31/07/2026 |
1233 |
199.4 |
12:10:35 |
LSE |
592157330510407231 |
|
31/07/2026 |
3321 |
199.2 |
12:11:27 |
LSE |
606231111547541604 |
|
31/07/2026 |
1575 |
199.4 |
12:15:46 |
LSE |
592157330510506047 |
|
31/07/2026 |
494 |
199.2 |
12:15:52 |
LSE |
592157330510510697 |
|
31/07/2026 |
799 |
199.1 |
12:24:53 |
LSE |
592157330510689912 |
|
31/07/2026 |
871 |
199.3 |
12:37:26 |
LSE |
606231111548055277 |
|
31/07/2026 |
814 |
199.3 |
12:44:13 |
LSE |
592157330511091672 |
|
31/07/2026 |
871 |
199.3 |
12:44:13 |
LSE |
606231111548173771 |
|
31/07/2026 |
2488 |
199.3 |
12:44:13 |
LSE |
592157330511091673 |
|
31/07/2026 |
66 |
199.4 |
12:48:12 |
LSE |
606231111548253316 |
|
31/07/2026 |
762 |
199.4 |
12:48:36 |
LSE |
606231111548260297 |
|
31/07/2026 |
800 |
199.6 |
12:57:27 |
LSE |
592157330511341479 |
|
31/07/2026 |
2472 |
199.5 |
12:57:34 |
LSE |
606231111548411869 |
|
31/07/2026 |
800 |
199.4 |
13:00:38 |
LSE |
606231111548469333 |
|
31/07/2026 |
1038 |
199.4 |
13:00:38 |
LSE |
592157330511404314 |
|
31/07/2026 |
777 |
199.3 |
13:09:18 |
LSE |
592157330511560578 |
|
31/07/2026 |
777 |
199.3 |
13:09:18 |
LSE |
606231111548617193 |
|
31/07/2026 |
856 |
199.1 |
13:09:21 |
LSE |
592157330511561127 |
|
31/07/2026 |
1555 |
199.1 |
13:09:21 |
LSE |
592157330511561126 |
|
31/07/2026 |
1437 |
198.8 |
13:14:15 |
LSE |
592157330511648760 |
|
31/07/2026 |
776 |
198.9 |
13:22:31 |
LSE |
606231111548846343 |
|
31/07/2026 |
909 |
198.8 |
13:29:03 |
LSE |
592157330511935113 |
|
31/07/2026 |
909 |
198.8 |
13:29:03 |
LSE |
606231111548973521 |
|
31/07/2026 |
1567 |
198.8 |
13:29:03 |
LSE |
606231111548973520 |
|
31/07/2026 |
826 |
198.7 |
13:35:33 |
LSE |
592157330512096711 |
|
31/07/2026 |
826 |
198.7 |
13:35:33 |
LSE |
606231111549128868 |
|
31/07/2026 |
1114 |
198.7 |
13:35:33 |
LSE |
606231111549128867 |
|
31/07/2026 |
1712 |
198.7 |
13:39:44 |
LSE |
592157330512180072 |
|
31/07/2026 |
915 |
198.5 |
13:55:45 |
LSE |
592157330512551693 |
|
31/07/2026 |
915 |
198.5 |
13:55:45 |
LSE |
592157330512551694 |
|
31/07/2026 |
915 |
198.5 |
13:55:45 |
LSE |
606231111549565019 |
|
31/07/2026 |
1663 |
198.5 |
13:55:45 |
LSE |
606231111549565018 |
|
31/07/2026 |
915 |
198.6 |
13:56:20 |
LSE |
606231111549574953 |
|
31/07/2026 |
1260 |
198.5 |
13:58:00 |
LSE |
592157330512603721 |
|
31/07/2026 |
1199 |
198.6 |
14:00:32 |
LSE |
606231111549670796 |
|
31/07/2026 |
1156 |
198.7 |
14:03:57 |
LSE |
606231111549742971 |
|
31/07/2026 |
1136 |
198.6 |
14:04:15 |
LSE |
606231111549750789 |
|
31/07/2026 |
777 |
198.3 |
14:11:08 |
LSE |
592157330512892283 |
|
31/07/2026 |
906 |
198.8 |
14:16:53 |
LSE |
606231111550010371 |
|
31/07/2026 |
185 |
198.8 |
14:21:00 |
LSE |
592157330513113379 |
|
31/07/2026 |
719 |
198.8 |
14:21:00 |
LSE |
592157330513113380 |
|
31/07/2026 |
810 |
198.7 |
14:24:02 |
LSE |
606231111550181034 |
|
31/07/2026 |
2948 |
198.7 |
14:25:59 |
LSE |
592157330513251215 |
|
31/07/2026 |
2323 |
198.7 |
14:25:59 |
LSE |
606231111550236734 |
|
31/07/2026 |
188 |
198.7 |
14:25:59 |
LSE |
592157330513251228 |
|
31/07/2026 |
888 |
198.7 |
14:26:01 |
LSE |
606231111550238132 |
|
31/07/2026 |
2275 |
199.2 |
14:31:02 |
LSE |
592157330513429330 |
|
31/07/2026 |
305 |
199.2 |
14:32:03 |
LSE |
592157330513473983 |
|
31/07/2026 |
777 |
198.9 |
14:33:48 |
LSE |
592157330513546235 |
|
31/07/2026 |
845 |
198.9 |
14:35:30 |
LSE |
606231111550594311 |
|
31/07/2026 |
1867 |
198.8 |
14:35:31 |
LSE |
606231111550594918 |
|
31/07/2026 |
845 |
199 |
14:43:09 |
LSE |
592157330513931614 |
|
31/07/2026 |
857 |
199 |
14:43:34 |
LSE |
592157330513946448 |
|
31/07/2026 |
1180 |
199 |
14:46:00 |
LSE |
592157330514043282 |
|
31/07/2026 |
843 |
198.7 |
14:48:32 |
LSE |
592157330514139499 |
|
31/07/2026 |
3535 |
198.6 |
14:48:55 |
LSE |
592157330514153839 |
|
31/07/2026 |
915 |
198.8 |
14:55:10 |
LSE |
606231111551348927 |
|
31/07/2026 |
315 |
199 |
14:56:52 |
LSE |
592157330514459752 |
|
31/07/2026 |
604 |
199 |
14:57:01 |
LSE |
606231111551418543 |
|
31/07/2026 |
2115 |
199 |
14:57:01 |
LSE |
606231111551418542 |
|
31/07/2026 |
2067 |
199 |
14:58:04 |
LSE |
592157330514509778 |
|
31/07/2026 |
903 |
198.9 |
14:58:32 |
LSE |
606231111551472655 |
|
31/07/2026 |
1343 |
198.9 |
14:58:32 |
LSE |
592157330514523926 |
|
31/07/2026 |
872 |
198.8 |
15:04:57 |
LSE |
606231111551715149 |
|
31/07/2026 |
873 |
198.8 |
15:04:57 |
LSE |
592157330514774429 |
|
31/07/2026 |
873 |
198.8 |
15:04:57 |
LSE |
606231111551715151 |
|
31/07/2026 |
1565 |
198.8 |
15:04:57 |
LSE |
606231111551715148 |
|
31/07/2026 |
835 |
199 |
15:10:47 |
LSE |
606231111551937612 |
|
31/07/2026 |
836 |
199 |
15:10:47 |
LSE |
592157330515002839 |
|
31/07/2026 |
1789 |
199 |
15:10:47 |
LSE |
592157330515002838 |
|
31/07/2026 |
791 |
198.8 |
15:15:31 |
LSE |
606231111552103095 |
|
31/07/2026 |
792 |
198.8 |
15:15:31 |
LSE |
592157330515173235 |
|
31/07/2026 |
792 |
198.8 |
15:15:31 |
LSE |
606231111552103096 |
|
31/07/2026 |
2068 |
198.8 |
15:15:31 |
LSE |
606231111552103094 |
|
31/07/2026 |
1150 |
199.5 |
15:19:53 |
LSE |
592157330515348602 |
|
31/07/2026 |
824 |
199.9 |
15:25:08 |
LSE |
592157330515572549 |
|
31/07/2026 |
824 |
199.9 |
15:25:08 |
LSE |
606231111552490806 |
|
31/07/2026 |
1078 |
200 |
15:26:06 |
LSE |
592157330515612654 |
|
31/07/2026 |
853 |
200 |
15:27:16 |
LSE |
592157330515656315 |
|
31/07/2026 |
604 |
199.8 |
15:27:34 |
LSE |
606231111552583668 |
|
31/07/2026 |
2743 |
199.8 |
15:27:34 |
LSE |
606231111552583669 |
|
31/07/2026 |
1219 |
199.8 |
15:27:34 |
LSE |
606231111552583678 |
|
31/07/2026 |
1949 |
200.2 |
15:30:56 |
LSE |
606231111552698060 |
|
31/07/2026 |
804 |
200.6 |
15:38:57 |
LSE |
606231111552964678 |
|
31/07/2026 |
858 |
200.6 |
15:40:18 |
LSE |
592157330516107976 |
|
31/07/2026 |
914 |
200.6 |
15:42:02 |
LSE |
606231111553077635 |
|
31/07/2026 |
866 |
200.6 |
15:43:19 |
LSE |
592157330516217097 |
|
31/07/2026 |
804 |
200.8 |
15:45:38 |
LSE |
606231111553206435 |
|
31/07/2026 |
789 |
200.8 |
15:47:57 |
LSE |
592157330516408830 |
|
31/07/2026 |
804 |
200.8 |
15:47:57 |
LSE |
606231111553304630 |
|
31/07/2026 |
2564 |
200.8 |
15:47:57 |
LSE |
606231111553304629 |
|
31/07/2026 |
918 |
200.8 |
15:49:40 |
LSE |
606231111553370693 |
|
31/07/2026 |
2521 |
200.8 |
15:49:40 |
LSE |
592157330516476838 |
|
31/07/2026 |
523 |
200.8 |
15:49:40 |
LSE |
592157330516476845 |
|
31/07/2026 |
821 |
200.8 |
15:54:51 |
LSE |
592157330516683018 |
|
31/07/2026 |
928 |
200.8 |
15:58:19 |
LSE |
606231111553696612 |
|
31/07/2026 |
913 |
200.8 |
15:59:33 |
LSE |
606231111553742809 |
|
31/07/2026 |
821 |
200.6 |
16:00:19 |
LSE |
592157330516897819 |
|
31/07/2026 |
821 |
200.6 |
16:00:19 |
LSE |
606231111553782071 |
|
31/07/2026 |
928 |
200.6 |
16:00:19 |
LSE |
592157330516897818 |
|
31/07/2026 |
928 |
200.6 |
16:00:19 |
LSE |
592157330516897820 |
|
31/07/2026 |
1420 |
200.6 |
16:00:19 |
LSE |
606231111553782070 |
|
31/07/2026 |
1118 |
200.4 |
16:05:43 |
LSE |
592157330517113697 |
|
31/07/2026 |
1233 |
200.4 |
16:05:43 |
LSE |
592157330517113696 |
|
31/07/2026 |
1 |
200.4 |
16:05:43 |
LSE |
592157330517113703 |
|
31/07/2026 |
912 |
200.4 |
16:08:02 |
LSE |
606231111554084491 |
|
31/07/2026 |
912 |
200.4 |
16:08:02 |
LSE |
606231111554084492 |
|
31/07/2026 |
2273 |
200.4 |
16:08:02 |
LSE |
592157330517205693 |
|
31/07/2026 |
1416 |
200.2 |
16:09:36 |
LSE |
606231111554151203 |
|
31/07/2026 |
809 |
201 |
16:15:03 |
LSE |
606231111554401868 |
|
31/07/2026 |
3161 |
200.8 |
16:15:46 |
LSE |
606231111554456530 |
|
31/07/2026 |
1289 |
200.8 |
16:15:46 |
LSE |
606231111554456533 |
|
31/07/2026 |
155 |
200.6 |
16:18:26 |
LSE |
592157330517726277 |
|
31/07/2026 |
628 |
200.6 |
16:18:26 |
LSE |
592157330517726273 |
|
31/07/2026 |
783 |
200.6 |
16:18:26 |
LSE |
592157330517726275 |
|
31/07/2026 |
1417 |
200.6 |
16:18:26 |
LSE |
592157330517726272 |
|
31/07/2026 |
787 |
200.8 |
16:23:28 |
LSE |
606231111554870814 |
|
31/07/2026 |
779 |
200.8 |
16:24:10 |
LSE |
592157330518048367 |
|
31/07/2026 |
786 |
200.6 |
16:24:15 |
LSE |
592157330518052766 |
|
31/07/2026 |
884 |
200.6 |
16:24:15 |
LSE |
606231111554912545 |
|
31/07/2026 |
85 |
200.6 |
16:24:16 |
LSE |
606231111554914445 |
|
31/07/2026 |
584 |
200.6 |
16:25:23 |
LSE |
592157330518132625 |
|
31/07/2026 |
740 |
200.6 |
16:25:23 |
LSE |
606231111554991484 |
|
31/07/2026 |
823 |
200.6 |
16:25:23 |
LSE |
606231111554991485 |
|
31/07/2026 |
202 |
200.6 |
16:25:50 |
LSE |
592157330518156638 |
|
31/07/2026 |
787 |
200.6 |
16:25:50 |
LSE |
592157330518156639 |
|
31/07/2026 |
805 |
200.6 |
16:25:50 |
LSE |
592157330518156640 |
|
31/07/2026 |
914 |
200.6 |
16:25:50 |
LSE |
606231111555014890 |
|
31/07/2026 |
38 |
200.4 |
16:26:43 |
LSE |
592157330518213554 |
|
31/07/2026 |
1398 |
200.4 |
16:26:43 |
LSE |
592157330518213555 |
|
31/07/2026 |
1701 |
200.2 |
16:29:31 |
LSE |
592157330518371636 |
|
31/07/2026 |
155 |
200.2 |
16:29:36 |
LSE |
592157330518378563 |
|
|||||||||||
|
Date of notification: 31 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.