SSP Group PLC
14 September 2026
|
14 September 2026 |
||||
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 7 September 2026 to 11 September 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: |
7 September 2026 - 11 September 2026 |
|||
|
Total number of shares purchased: |
1,142,677 |
|||
|
Highest price paid per share (pence): |
197.7000p |
|||
|
Lowest price paid per share (pence): |
185.1000p |
|||
|
Volume weighted average price paid per share (pence): |
191.0895p |
|||
|
To date, the Company has purchased 50,740,178 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 753,766,018 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 753,766,018. |
||||
|
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 |
1,142,677 |
191.0895p |
||
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
07/09/2026 |
3568 |
195.6 |
08:23:10 |
LSE |
606244559526860062 |
|
07/09/2026 |
946 |
195.6 |
08:23:10 |
LSE |
606244559526860066 |
|
07/09/2026 |
310 |
195.6 |
08:23:10 |
LSE |
606244559526860068 |
|
07/09/2026 |
100 |
195.6 |
08:25:03 |
LSE |
606244559526883458 |
|
07/09/2026 |
100 |
195.6 |
08:26:41 |
LSE |
606244559526903177 |
|
07/09/2026 |
1 |
195.6 |
08:27:06 |
LSE |
606244559526908911 |
|
07/09/2026 |
865 |
195.6 |
08:27:06 |
LSE |
606244559526908912 |
|
07/09/2026 |
884 |
195.6 |
08:27:06 |
LSE |
606244559526908913 |
|
07/09/2026 |
1020 |
195.6 |
08:27:06 |
LSE |
592170778502710445 |
|
07/09/2026 |
285 |
195.6 |
08:27:06 |
LSE |
592170778502710450 |
|
07/09/2026 |
78 |
195.2 |
08:36:50 |
LSE |
606244559527038444 |
|
07/09/2026 |
18 |
195.2 |
08:36:50 |
LSE |
606244559527038445 |
|
07/09/2026 |
16 |
195.2 |
08:36:50 |
LSE |
606244559527038458 |
|
07/09/2026 |
1 |
195.2 |
08:37:06 |
LSE |
606244559527041640 |
|
07/09/2026 |
757 |
195.2 |
08:42:00 |
LSE |
606244559527103485 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103486 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103488 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103489 |
|
07/09/2026 |
2388 |
195.2 |
08:42:00 |
LSE |
606244559527103487 |
|
07/09/2026 |
697 |
196.3 |
09:23:29 |
LSE |
606244559527646007 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
592170778503481683 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
592170778503481684 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
606244559527650328 |
|
07/09/2026 |
1571 |
196.3 |
09:23:47 |
LSE |
606244559527650324 |
|
07/09/2026 |
2272 |
196.3 |
09:23:47 |
LSE |
606244559527650326 |
|
07/09/2026 |
2280 |
196.3 |
09:23:47 |
LSE |
606244559527650325 |
|
07/09/2026 |
2301 |
196.3 |
09:23:47 |
LSE |
606244559527650327 |
|
07/09/2026 |
916 |
196.3 |
09:23:47 |
LSE |
606244559527650334 |
|
07/09/2026 |
2608 |
196.3 |
09:23:48 |
LSE |
606244559527650452 |
|
07/09/2026 |
228 |
196.3 |
09:23:48 |
LSE |
592170778503481819 |
|
07/09/2026 |
839 |
195.8 |
09:40:17 |
LSE |
592170778503666701 |
|
07/09/2026 |
839 |
195.8 |
09:40:17 |
LSE |
606244559527827759 |
|
07/09/2026 |
2516 |
195.8 |
09:40:17 |
LSE |
606244559527827758 |
|
07/09/2026 |
2202 |
195.7 |
09:40:17 |
LSE |
592170778503666704 |
|
07/09/2026 |
368 |
196.2 |
10:18:10 |
LSE |
606244559528263070 |
|
07/09/2026 |
745 |
196.2 |
10:18:10 |
LSE |
592170778504121786 |
|
07/09/2026 |
1749 |
196.2 |
10:18:10 |
LSE |
592170778504121790 |
|
07/09/2026 |
2752 |
196.2 |
10:18:10 |
LSE |
592170778504121788 |
|
07/09/2026 |
1 |
196.2 |
10:23:35 |
LSE |
606244559528331307 |
|
07/09/2026 |
1171 |
197.1 |
10:44:42 |
LSE |
592170778504458274 |
|
07/09/2026 |
788 |
197.1 |
10:49:03 |
LSE |
606244559528637735 |
|
07/09/2026 |
1398 |
197.4 |
10:55:12 |
LSE |
606244559528714243 |
|
07/09/2026 |
1985 |
197.4 |
10:55:12 |
LSE |
606244559528714244 |
|
07/09/2026 |
2439 |
197.4 |
10:55:12 |
LSE |
592170778504594135 |
|
07/09/2026 |
806 |
197.1 |
10:55:21 |
LSE |
592170778504596196 |
|
07/09/2026 |
1207 |
197.1 |
10:55:21 |
LSE |
592170778504596197 |
|
07/09/2026 |
1529 |
197.1 |
10:55:21 |
LSE |
592170778504596198 |
|
07/09/2026 |
1933 |
197.1 |
10:55:21 |
LSE |
592170778504596199 |
|
07/09/2026 |
2364 |
197.1 |
10:55:21 |
LSE |
592170778504596200 |
|
07/09/2026 |
3326 |
197.1 |
10:55:21 |
LSE |
606244559528716234 |
|
07/09/2026 |
153 |
197.1 |
10:55:21 |
LSE |
592170778504596203 |
|
07/09/2026 |
1433 |
197.1 |
10:55:21 |
LSE |
592170778504596278 |
|
07/09/2026 |
1740 |
197.1 |
10:55:21 |
LSE |
592170778504596277 |
|
07/09/2026 |
99 |
197.1 |
10:55:21 |
LSE |
592170778504596281 |
|
07/09/2026 |
1859 |
197.1 |
10:55:22 |
LSE |
592170778504596303 |
|
07/09/2026 |
1012 |
197.4 |
10:55:23 |
LSE |
606244559528716650 |
|
07/09/2026 |
1012 |
197.4 |
10:55:29 |
LSE |
606244559528717540 |
|
07/09/2026 |
507 |
197.4 |
10:56:35 |
LSE |
592170778504610509 |
|
07/09/2026 |
505 |
197.4 |
10:56:35 |
LSE |
606244559528729597 |
|
07/09/2026 |
176 |
196.9 |
11:55:28 |
LSE |
592170778505506692 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
592170778505506696 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594726 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594727 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594728 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594729 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594730 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594732 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594734 |
|
07/09/2026 |
1604 |
196.9 |
11:55:28 |
LSE |
592170778505506697 |
|
07/09/2026 |
1605 |
196.9 |
11:55:28 |
LSE |
592170778505506695 |
|
07/09/2026 |
2910 |
196.9 |
11:55:28 |
LSE |
592170778505506694 |
|
07/09/2026 |
3179 |
196.9 |
11:55:28 |
LSE |
606244559529594731 |
|
07/09/2026 |
1493 |
196.9 |
11:55:28 |
LSE |
592170778505506716 |
|
07/09/2026 |
634 |
196.9 |
11:55:30 |
LSE |
592170778505507171 |
|
07/09/2026 |
352 |
196.9 |
11:55:30 |
LSE |
606244559529595162 |
|
07/09/2026 |
49 |
196.9 |
11:55:30 |
LSE |
606244559529595167 |
|
07/09/2026 |
2304 |
197.7 |
13:08:35 |
LSE |
592170778506559906 |
|
07/09/2026 |
2563 |
197.7 |
13:08:35 |
LSE |
606244559530609650 |
|
07/09/2026 |
2589 |
197.7 |
13:08:35 |
LSE |
592170778506559905 |
|
07/09/2026 |
3202 |
197.7 |
13:08:35 |
LSE |
606244559530609651 |
|
07/09/2026 |
37 |
197.7 |
13:08:36 |
LSE |
592170778506559954 |
|
07/09/2026 |
956 |
197.7 |
13:08:36 |
LSE |
592170778506559955 |
|
07/09/2026 |
2500 |
197.7 |
13:08:36 |
LSE |
606244559530609701 |
|
07/09/2026 |
3406 |
197.7 |
13:08:36 |
LSE |
592170778506559959 |
|
07/09/2026 |
2782 |
197.7 |
13:08:36 |
LSE |
606244559530609706 |
|
07/09/2026 |
882 |
197.7 |
13:41:28 |
LSE |
606244559531072222 |
|
07/09/2026 |
2435 |
197.7 |
13:41:28 |
LSE |
592170778507038587 |
|
07/09/2026 |
2884 |
197.7 |
13:41:28 |
LSE |
606244559531072225 |
|
07/09/2026 |
1975 |
197.7 |
13:41:28 |
LSE |
592170778507038597 |
|
07/09/2026 |
909 |
197.7 |
13:41:28 |
LSE |
592170778507038602 |
|
07/09/2026 |
2352 |
197.7 |
13:41:28 |
LSE |
606244559531072229 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
592170778507299727 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
606244559531324465 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
606244559531324466 |
|
07/09/2026 |
2795 |
197.4 |
13:58:14 |
LSE |
606244559531324464 |
|
07/09/2026 |
793 |
197.3 |
13:58:14 |
LSE |
606244559531324467 |
|
07/09/2026 |
793 |
197.3 |
13:58:18 |
LSE |
606244559531326171 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
592170778507641109 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
606244559531655016 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
606244559531655017 |
|
07/09/2026 |
900 |
196.9 |
14:15:14 |
LSE |
606244559531655018 |
|
07/09/2026 |
1923 |
196.9 |
14:15:14 |
LSE |
606244559531655015 |
|
07/09/2026 |
347 |
196.8 |
14:15:14 |
LSE |
606244559531655021 |
|
07/09/2026 |
551 |
196.8 |
14:15:14 |
LSE |
606244559531655020 |
|
07/09/2026 |
898 |
196.8 |
14:15:14 |
LSE |
606244559531655022 |
|
07/09/2026 |
3270 |
197 |
14:26:17 |
LSE |
606244559531854372 |
|
07/09/2026 |
428 |
197 |
14:26:18 |
LSE |
606244559531854586 |
|
07/09/2026 |
67 |
197 |
14:29:10 |
LSE |
606244559531913926 |
|
07/09/2026 |
871 |
197 |
14:31:34 |
LSE |
592170778507979204 |
|
07/09/2026 |
875 |
197 |
14:31:34 |
LSE |
606244559531981247 |
|
07/09/2026 |
1075 |
197 |
14:31:34 |
LSE |
606244559531981246 |
|
07/09/2026 |
1996 |
197 |
14:31:34 |
LSE |
606244559531981245 |
|
07/09/2026 |
870 |
196.9 |
14:31:34 |
LSE |
606244559531981324 |
|
07/09/2026 |
918 |
196.6 |
14:37:09 |
LSE |
592170778508137470 |
|
07/09/2026 |
3161 |
196.6 |
14:37:09 |
LSE |
606244559532135416 |
|
07/09/2026 |
916 |
196.5 |
14:37:10 |
LSE |
592170778508138015 |
|
07/09/2026 |
357 |
196.7 |
14:47:04 |
LSE |
606244559532377624 |
|
07/09/2026 |
518 |
196.7 |
14:47:04 |
LSE |
606244559532377625 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
592170778508385324 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
592170778508385325 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
606244559532377626 |
|
07/09/2026 |
2 |
196.6 |
14:52:18 |
LSE |
592170778508500812 |
|
07/09/2026 |
385 |
196.6 |
14:52:18 |
LSE |
592170778508500813 |
|
07/09/2026 |
488 |
196.6 |
14:52:18 |
LSE |
592170778508500811 |
|
07/09/2026 |
857 |
196.6 |
14:52:18 |
LSE |
606244559532490565 |
|
07/09/2026 |
859 |
196.6 |
14:52:18 |
LSE |
606244559532490566 |
|
07/09/2026 |
875 |
196.6 |
14:52:18 |
LSE |
592170778508500814 |
|
07/09/2026 |
2058 |
196.6 |
14:52:18 |
LSE |
606244559532490564 |
|
07/09/2026 |
448 |
196.6 |
14:52:19 |
LSE |
606244559532490900 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886235 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886236 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886237 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867653 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867654 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867656 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867657 |
|
07/09/2026 |
812 |
196.8 |
15:08:18 |
LSE |
606244559532867661 |
|
07/09/2026 |
1060 |
196.8 |
15:08:18 |
LSE |
592170778508886234 |
|
07/09/2026 |
1732 |
196.8 |
15:08:18 |
LSE |
606244559532867652 |
|
07/09/2026 |
2191 |
196.8 |
15:08:18 |
LSE |
606244559532867660 |
|
07/09/2026 |
360 |
196.8 |
15:08:18 |
LSE |
606244559532867674 |
|
07/09/2026 |
2 |
196.3 |
15:21:41 |
LSE |
606244559533157123 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
592170778509182555 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
592170778509182556 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
606244559533157113 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
606244559533157115 |
|
07/09/2026 |
890 |
196.3 |
15:21:41 |
LSE |
592170778509182554 |
|
07/09/2026 |
891 |
196.3 |
15:21:41 |
LSE |
606244559533157114 |
|
07/09/2026 |
1842 |
196.3 |
15:21:41 |
LSE |
592170778509182557 |
|
07/09/2026 |
2645 |
196.3 |
15:21:41 |
LSE |
606244559533157112 |
|
07/09/2026 |
2394 |
196.2 |
15:30:06 |
LSE |
592170778509354687 |
|
07/09/2026 |
400 |
196.2 |
15:30:06 |
LSE |
592170778509354688 |
|
07/09/2026 |
935 |
196.2 |
15:30:06 |
LSE |
606244559533325929 |
|
07/09/2026 |
935 |
196.2 |
15:30:06 |
LSE |
606244559533325931 |
|
07/09/2026 |
935 |
196.1 |
15:31:07 |
LSE |
606244559533352507 |
|
07/09/2026 |
9 |
195.8 |
15:39:58 |
LSE |
606244559533540935 |
|
07/09/2026 |
27 |
195.8 |
15:42:57 |
LSE |
606244559533606439 |
|
07/09/2026 |
60 |
195.8 |
15:43:01 |
LSE |
606244559533607208 |
|
07/09/2026 |
200 |
195.8 |
15:43:05 |
LSE |
606244559533609242 |
|
07/09/2026 |
1 |
195.8 |
15:44:02 |
LSE |
606244559533630401 |
|
07/09/2026 |
602 |
195.8 |
15:44:45 |
LSE |
606244559533645783 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
592170778509683462 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
606244559533645784 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
606244559533645785 |
|
07/09/2026 |
900 |
195.8 |
15:44:45 |
LSE |
592170778509683460 |
|
07/09/2026 |
901 |
195.8 |
15:44:45 |
LSE |
606244559533645787 |
|
07/09/2026 |
1206 |
195.8 |
15:44:45 |
LSE |
606244559533645786 |
|
07/09/2026 |
3305 |
195.8 |
15:44:45 |
LSE |
592170778509683461 |
|
07/09/2026 |
849 |
195.6 |
15:54:30 |
LSE |
592170778509912743 |
|
07/09/2026 |
849 |
195.6 |
15:54:30 |
LSE |
592170778509912745 |
|
07/09/2026 |
850 |
195.6 |
15:54:30 |
LSE |
592170778509912744 |
|
07/09/2026 |
2871 |
195.6 |
15:54:30 |
LSE |
592170778509912742 |
|
07/09/2026 |
570 |
195.5 |
15:54:30 |
LSE |
592170778509912758 |
|
07/09/2026 |
1 |
195.5 |
16:00:41 |
LSE |
592170778510078373 |
|
07/09/2026 |
278 |
195.5 |
16:00:41 |
LSE |
592170778510078374 |
|
07/09/2026 |
822 |
195.5 |
16:00:41 |
LSE |
606244559534030833 |
|
07/09/2026 |
852 |
195.5 |
16:00:41 |
LSE |
592170778510078375 |
|
07/09/2026 |
1715 |
195.5 |
16:00:41 |
LSE |
592170778510078376 |
|
07/09/2026 |
366 |
195.4 |
16:01:07 |
LSE |
606244559534041289 |
|
07/09/2026 |
455 |
195.4 |
16:01:07 |
LSE |
606244559534041288 |
|
07/09/2026 |
833 |
195.4 |
16:01:07 |
LSE |
592170778510089159 |
|
07/09/2026 |
402 |
195.4 |
16:13:54 |
LSE |
592170778510449628 |
|
07/09/2026 |
434 |
195.4 |
16:13:54 |
LSE |
592170778510449629 |
|
07/09/2026 |
835 |
195.4 |
16:13:54 |
LSE |
592170778510449630 |
|
07/09/2026 |
835 |
195.4 |
16:13:54 |
LSE |
606244559534393620 |
|
07/09/2026 |
836 |
195.4 |
16:13:54 |
LSE |
592170778510449632 |
|
07/09/2026 |
836 |
195.4 |
16:13:54 |
LSE |
592170778510449633 |
|
07/09/2026 |
838 |
195.4 |
16:13:54 |
LSE |
606244559534393619 |
|
07/09/2026 |
839 |
195.4 |
16:13:54 |
LSE |
592170778510449626 |
|
07/09/2026 |
2346 |
195.4 |
16:13:54 |
LSE |
592170778510449627 |
|
07/09/2026 |
2612 |
195.4 |
16:13:54 |
LSE |
592170778510449631 |
|
07/09/2026 |
773 |
195.4 |
16:13:54 |
LSE |
592170778510449642 |
|
07/09/2026 |
2375 |
195.1 |
16:17:57 |
LSE |
592170778510591571 |
|
07/09/2026 |
793 |
195.1 |
16:17:57 |
LSE |
606244559534532450 |
|
07/09/2026 |
249 |
195.1 |
16:17:57 |
LSE |
606244559534532451 |
|
07/09/2026 |
378 |
195.1 |
16:18:56 |
LSE |
606244559534565454 |
|
07/09/2026 |
84 |
194.8 |
16:22:32 |
LSE |
606244559534709285 |
|
07/09/2026 |
367 |
194.8 |
16:22:32 |
LSE |
606244559534709284 |
|
07/09/2026 |
2542 |
194.8 |
16:22:32 |
LSE |
606244559534709286 |
|
07/09/2026 |
783 |
194.8 |
16:22:32 |
LSE |
606244559534709296 |
|
07/09/2026 |
1380 |
194.8 |
16:22:32 |
LSE |
606244559534709295 |
|
07/09/2026 |
695 |
194.7 |
16:22:32 |
LSE |
606244559534709306 |
|
07/09/2026 |
800 |
194.7 |
16:22:32 |
LSE |
606244559534709305 |
|
07/09/2026 |
3 |
194.7 |
16:22:44 |
LSE |
606244559534719438 |
|
07/09/2026 |
60 |
194.7 |
16:23:07 |
LSE |
606244559534732087 |
|
07/09/2026 |
46 |
194.7 |
16:23:46 |
LSE |
606244559534760617 |
|
07/09/2026 |
3568 |
195.6 |
08:23:10 |
LSE |
606244559526860062 |
|
07/09/2026 |
946 |
195.6 |
08:23:10 |
LSE |
606244559526860066 |
|
07/09/2026 |
310 |
195.6 |
08:23:10 |
LSE |
606244559526860068 |
|
07/09/2026 |
100 |
195.6 |
08:25:03 |
LSE |
606244559526883458 |
|
07/09/2026 |
100 |
195.6 |
08:26:41 |
LSE |
606244559526903177 |
|
07/09/2026 |
1 |
195.6 |
08:27:06 |
LSE |
606244559526908911 |
|
07/09/2026 |
865 |
195.6 |
08:27:06 |
LSE |
606244559526908912 |
|
07/09/2026 |
884 |
195.6 |
08:27:06 |
LSE |
606244559526908913 |
|
07/09/2026 |
1020 |
195.6 |
08:27:06 |
LSE |
592170778502710445 |
|
07/09/2026 |
285 |
195.6 |
08:27:06 |
LSE |
592170778502710450 |
|
07/09/2026 |
78 |
195.2 |
08:36:50 |
LSE |
606244559527038444 |
|
07/09/2026 |
18 |
195.2 |
08:36:50 |
LSE |
606244559527038445 |
|
07/09/2026 |
16 |
195.2 |
08:36:50 |
LSE |
606244559527038458 |
|
07/09/2026 |
1 |
195.2 |
08:37:06 |
LSE |
606244559527041640 |
|
07/09/2026 |
757 |
195.2 |
08:42:00 |
LSE |
606244559527103485 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103486 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103488 |
|
07/09/2026 |
870 |
195.2 |
08:42:00 |
LSE |
606244559527103489 |
|
07/09/2026 |
2388 |
195.2 |
08:42:00 |
LSE |
606244559527103487 |
|
07/09/2026 |
697 |
196.3 |
09:23:29 |
LSE |
606244559527646007 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
592170778503481683 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
592170778503481684 |
|
07/09/2026 |
788 |
196.3 |
09:23:47 |
LSE |
606244559527650328 |
|
07/09/2026 |
1571 |
196.3 |
09:23:47 |
LSE |
606244559527650324 |
|
07/09/2026 |
2272 |
196.3 |
09:23:47 |
LSE |
606244559527650326 |
|
07/09/2026 |
2280 |
196.3 |
09:23:47 |
LSE |
606244559527650325 |
|
07/09/2026 |
2301 |
196.3 |
09:23:47 |
LSE |
606244559527650327 |
|
07/09/2026 |
916 |
196.3 |
09:23:47 |
LSE |
606244559527650334 |
|
07/09/2026 |
2608 |
196.3 |
09:23:48 |
LSE |
606244559527650452 |
|
07/09/2026 |
228 |
196.3 |
09:23:48 |
LSE |
592170778503481819 |
|
07/09/2026 |
839 |
195.8 |
09:40:17 |
LSE |
592170778503666701 |
|
07/09/2026 |
839 |
195.8 |
09:40:17 |
LSE |
606244559527827759 |
|
07/09/2026 |
2516 |
195.8 |
09:40:17 |
LSE |
606244559527827758 |
|
07/09/2026 |
2202 |
195.7 |
09:40:17 |
LSE |
592170778503666704 |
|
07/09/2026 |
368 |
196.2 |
10:18:10 |
LSE |
606244559528263070 |
|
07/09/2026 |
745 |
196.2 |
10:18:10 |
LSE |
592170778504121786 |
|
07/09/2026 |
1749 |
196.2 |
10:18:10 |
LSE |
592170778504121790 |
|
07/09/2026 |
2752 |
196.2 |
10:18:10 |
LSE |
592170778504121788 |
|
07/09/2026 |
1 |
196.2 |
10:23:35 |
LSE |
606244559528331307 |
|
07/09/2026 |
1171 |
197.1 |
10:44:42 |
LSE |
592170778504458274 |
|
07/09/2026 |
788 |
197.1 |
10:49:03 |
LSE |
606244559528637735 |
|
07/09/2026 |
1398 |
197.4 |
10:55:12 |
LSE |
606244559528714243 |
|
07/09/2026 |
1985 |
197.4 |
10:55:12 |
LSE |
606244559528714244 |
|
07/09/2026 |
2439 |
197.4 |
10:55:12 |
LSE |
592170778504594135 |
|
07/09/2026 |
806 |
197.1 |
10:55:21 |
LSE |
592170778504596196 |
|
07/09/2026 |
1207 |
197.1 |
10:55:21 |
LSE |
592170778504596197 |
|
07/09/2026 |
1529 |
197.1 |
10:55:21 |
LSE |
592170778504596198 |
|
07/09/2026 |
1933 |
197.1 |
10:55:21 |
LSE |
592170778504596199 |
|
07/09/2026 |
2364 |
197.1 |
10:55:21 |
LSE |
592170778504596200 |
|
07/09/2026 |
3326 |
197.1 |
10:55:21 |
LSE |
606244559528716234 |
|
07/09/2026 |
153 |
197.1 |
10:55:21 |
LSE |
592170778504596203 |
|
07/09/2026 |
1433 |
197.1 |
10:55:21 |
LSE |
592170778504596278 |
|
07/09/2026 |
1740 |
197.1 |
10:55:21 |
LSE |
592170778504596277 |
|
07/09/2026 |
99 |
197.1 |
10:55:21 |
LSE |
592170778504596281 |
|
07/09/2026 |
1859 |
197.1 |
10:55:22 |
LSE |
592170778504596303 |
|
07/09/2026 |
1012 |
197.4 |
10:55:23 |
LSE |
606244559528716650 |
|
07/09/2026 |
1012 |
197.4 |
10:55:29 |
LSE |
606244559528717540 |
|
07/09/2026 |
507 |
197.4 |
10:56:35 |
LSE |
592170778504610509 |
|
07/09/2026 |
505 |
197.4 |
10:56:35 |
LSE |
606244559528729597 |
|
07/09/2026 |
176 |
196.9 |
11:55:28 |
LSE |
592170778505506692 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
592170778505506696 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594726 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594727 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594728 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594729 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594730 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594732 |
|
07/09/2026 |
889 |
196.9 |
11:55:28 |
LSE |
606244559529594734 |
|
07/09/2026 |
1604 |
196.9 |
11:55:28 |
LSE |
592170778505506697 |
|
07/09/2026 |
1605 |
196.9 |
11:55:28 |
LSE |
592170778505506695 |
|
07/09/2026 |
2910 |
196.9 |
11:55:28 |
LSE |
592170778505506694 |
|
07/09/2026 |
3179 |
196.9 |
11:55:28 |
LSE |
606244559529594731 |
|
07/09/2026 |
1493 |
196.9 |
11:55:28 |
LSE |
592170778505506716 |
|
07/09/2026 |
634 |
196.9 |
11:55:30 |
LSE |
592170778505507171 |
|
07/09/2026 |
352 |
196.9 |
11:55:30 |
LSE |
606244559529595162 |
|
07/09/2026 |
49 |
196.9 |
11:55:30 |
LSE |
606244559529595167 |
|
07/09/2026 |
2304 |
197.7 |
13:08:35 |
LSE |
592170778506559906 |
|
07/09/2026 |
2563 |
197.7 |
13:08:35 |
LSE |
606244559530609650 |
|
07/09/2026 |
2589 |
197.7 |
13:08:35 |
LSE |
592170778506559905 |
|
07/09/2026 |
3202 |
197.7 |
13:08:35 |
LSE |
606244559530609651 |
|
07/09/2026 |
37 |
197.7 |
13:08:36 |
LSE |
592170778506559954 |
|
07/09/2026 |
956 |
197.7 |
13:08:36 |
LSE |
592170778506559955 |
|
07/09/2026 |
2500 |
197.7 |
13:08:36 |
LSE |
606244559530609701 |
|
07/09/2026 |
3406 |
197.7 |
13:08:36 |
LSE |
592170778506559959 |
|
07/09/2026 |
2782 |
197.7 |
13:08:36 |
LSE |
606244559530609706 |
|
07/09/2026 |
882 |
197.7 |
13:41:28 |
LSE |
606244559531072222 |
|
07/09/2026 |
2435 |
197.7 |
13:41:28 |
LSE |
592170778507038587 |
|
07/09/2026 |
2884 |
197.7 |
13:41:28 |
LSE |
606244559531072225 |
|
07/09/2026 |
1975 |
197.7 |
13:41:28 |
LSE |
592170778507038597 |
|
07/09/2026 |
909 |
197.7 |
13:41:28 |
LSE |
592170778507038602 |
|
07/09/2026 |
2352 |
197.7 |
13:41:28 |
LSE |
606244559531072229 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
592170778507299727 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
606244559531324465 |
|
07/09/2026 |
793 |
197.4 |
13:58:14 |
LSE |
606244559531324466 |
|
07/09/2026 |
2795 |
197.4 |
13:58:14 |
LSE |
606244559531324464 |
|
07/09/2026 |
793 |
197.3 |
13:58:14 |
LSE |
606244559531324467 |
|
07/09/2026 |
793 |
197.3 |
13:58:18 |
LSE |
606244559531326171 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
592170778507641109 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
606244559531655016 |
|
07/09/2026 |
898 |
196.9 |
14:15:14 |
LSE |
606244559531655017 |
|
07/09/2026 |
900 |
196.9 |
14:15:14 |
LSE |
606244559531655018 |
|
07/09/2026 |
1923 |
196.9 |
14:15:14 |
LSE |
606244559531655015 |
|
07/09/2026 |
347 |
196.8 |
14:15:14 |
LSE |
606244559531655021 |
|
07/09/2026 |
551 |
196.8 |
14:15:14 |
LSE |
606244559531655020 |
|
07/09/2026 |
898 |
196.8 |
14:15:14 |
LSE |
606244559531655022 |
|
07/09/2026 |
3270 |
197 |
14:26:17 |
LSE |
606244559531854372 |
|
07/09/2026 |
428 |
197 |
14:26:18 |
LSE |
606244559531854586 |
|
07/09/2026 |
67 |
197 |
14:29:10 |
LSE |
606244559531913926 |
|
07/09/2026 |
871 |
197 |
14:31:34 |
LSE |
592170778507979204 |
|
07/09/2026 |
875 |
197 |
14:31:34 |
LSE |
606244559531981247 |
|
07/09/2026 |
1075 |
197 |
14:31:34 |
LSE |
606244559531981246 |
|
07/09/2026 |
1996 |
197 |
14:31:34 |
LSE |
606244559531981245 |
|
07/09/2026 |
870 |
196.9 |
14:31:34 |
LSE |
606244559531981324 |
|
07/09/2026 |
918 |
196.6 |
14:37:09 |
LSE |
592170778508137470 |
|
07/09/2026 |
3161 |
196.6 |
14:37:09 |
LSE |
606244559532135416 |
|
07/09/2026 |
916 |
196.5 |
14:37:10 |
LSE |
592170778508138015 |
|
07/09/2026 |
357 |
196.7 |
14:47:04 |
LSE |
606244559532377624 |
|
07/09/2026 |
518 |
196.7 |
14:47:04 |
LSE |
606244559532377625 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
592170778508385324 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
592170778508385325 |
|
07/09/2026 |
875 |
196.7 |
14:47:04 |
LSE |
606244559532377626 |
|
07/09/2026 |
2 |
196.6 |
14:52:18 |
LSE |
592170778508500812 |
|
07/09/2026 |
385 |
196.6 |
14:52:18 |
LSE |
592170778508500813 |
|
07/09/2026 |
488 |
196.6 |
14:52:18 |
LSE |
592170778508500811 |
|
07/09/2026 |
857 |
196.6 |
14:52:18 |
LSE |
606244559532490565 |
|
07/09/2026 |
859 |
196.6 |
14:52:18 |
LSE |
606244559532490566 |
|
07/09/2026 |
875 |
196.6 |
14:52:18 |
LSE |
592170778508500814 |
|
07/09/2026 |
2058 |
196.6 |
14:52:18 |
LSE |
606244559532490564 |
|
07/09/2026 |
448 |
196.6 |
14:52:19 |
LSE |
606244559532490900 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886235 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886236 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
592170778508886237 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867653 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867654 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867656 |
|
07/09/2026 |
808 |
196.8 |
15:08:18 |
LSE |
606244559532867657 |
|
07/09/2026 |
812 |
196.8 |
15:08:18 |
LSE |
606244559532867661 |
|
07/09/2026 |
1060 |
196.8 |
15:08:18 |
LSE |
592170778508886234 |
|
07/09/2026 |
1732 |
196.8 |
15:08:18 |
LSE |
606244559532867652 |
|
07/09/2026 |
2191 |
196.8 |
15:08:18 |
LSE |
606244559532867660 |
|
07/09/2026 |
360 |
196.8 |
15:08:18 |
LSE |
606244559532867674 |
|
07/09/2026 |
2 |
196.3 |
15:21:41 |
LSE |
606244559533157123 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
592170778509182555 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
592170778509182556 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
606244559533157113 |
|
07/09/2026 |
889 |
196.3 |
15:21:41 |
LSE |
606244559533157115 |
|
07/09/2026 |
890 |
196.3 |
15:21:41 |
LSE |
592170778509182554 |
|
07/09/2026 |
891 |
196.3 |
15:21:41 |
LSE |
606244559533157114 |
|
07/09/2026 |
1842 |
196.3 |
15:21:41 |
LSE |
592170778509182557 |
|
07/09/2026 |
2645 |
196.3 |
15:21:41 |
LSE |
606244559533157112 |
|
07/09/2026 |
2394 |
196.2 |
15:30:06 |
LSE |
592170778509354687 |
|
07/09/2026 |
400 |
196.2 |
15:30:06 |
LSE |
592170778509354688 |
|
07/09/2026 |
935 |
196.2 |
15:30:06 |
LSE |
606244559533325929 |
|
07/09/2026 |
935 |
196.2 |
15:30:06 |
LSE |
606244559533325931 |
|
07/09/2026 |
935 |
196.1 |
15:31:07 |
LSE |
606244559533352507 |
|
07/09/2026 |
9 |
195.8 |
15:39:58 |
LSE |
606244559533540935 |
|
07/09/2026 |
27 |
195.8 |
15:42:57 |
LSE |
606244559533606439 |
|
07/09/2026 |
60 |
195.8 |
15:43:01 |
LSE |
606244559533607208 |
|
07/09/2026 |
200 |
195.8 |
15:43:05 |
LSE |
606244559533609242 |
|
07/09/2026 |
1 |
195.8 |
15:44:02 |
LSE |
606244559533630401 |
|
07/09/2026 |
602 |
195.8 |
15:44:45 |
LSE |
606244559533645783 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
592170778509683462 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
606244559533645784 |
|
07/09/2026 |
899 |
195.8 |
15:44:45 |
LSE |
606244559533645785 |
|
07/09/2026 |
900 |
195.8 |
15:44:45 |
LSE |
592170778509683460 |
|
07/09/2026 |
901 |
195.8 |
15:44:45 |
LSE |
606244559533645787 |
|
07/09/2026 |
1206 |
195.8 |
15:44:45 |
LSE |
606244559533645786 |
|
07/09/2026 |
3305 |
195.8 |
15:44:45 |
LSE |
592170778509683461 |
|
07/09/2026 |
849 |
195.6 |
15:54:30 |
LSE |
592170778509912743 |
|
07/09/2026 |
849 |
195.6 |
15:54:30 |
LSE |
592170778509912745 |
|
07/09/2026 |
850 |
195.6 |
15:54:30 |
LSE |
592170778509912744 |
|
07/09/2026 |
2871 |
195.6 |
15:54:30 |
LSE |
592170778509912742 |
|
07/09/2026 |
570 |
195.5 |
15:54:30 |
LSE |
592170778509912758 |
|
07/09/2026 |
1 |
195.5 |
16:00:41 |
LSE |
592170778510078373 |
|
07/09/2026 |
278 |
195.5 |
16:00:41 |
LSE |
592170778510078374 |
|
07/09/2026 |
822 |
195.5 |
16:00:41 |
LSE |
606244559534030833 |
|
07/09/2026 |
852 |
195.5 |
16:00:41 |
LSE |
592170778510078375 |
|
07/09/2026 |
1715 |
195.5 |
16:00:41 |
LSE |
592170778510078376 |
|
07/09/2026 |
366 |
195.4 |
16:01:07 |
LSE |
606244559534041289 |
|
07/09/2026 |
455 |
195.4 |
16:01:07 |
LSE |
606244559534041288 |
|
07/09/2026 |
833 |
195.4 |
16:01:07 |
LSE |
592170778510089159 |
|
07/09/2026 |
402 |
195.4 |
16:13:54 |
LSE |
592170778510449628 |
|
07/09/2026 |
434 |
195.4 |
16:13:54 |
LSE |
592170778510449629 |
|
07/09/2026 |
835 |
195.4 |
16:13:54 |
LSE |
592170778510449630 |
|
07/09/2026 |
835 |
195.4 |
16:13:54 |
LSE |
606244559534393620 |
|
07/09/2026 |
836 |
195.4 |
16:13:54 |
LSE |
592170778510449632 |
|
07/09/2026 |
836 |
195.4 |
16:13:54 |
LSE |
592170778510449633 |
|
07/09/2026 |
838 |
195.4 |
16:13:54 |
LSE |
606244559534393619 |
|
07/09/2026 |
839 |
195.4 |
16:13:54 |
LSE |
592170778510449626 |
|
07/09/2026 |
2346 |
195.4 |
16:13:54 |
LSE |
592170778510449627 |
|
07/09/2026 |
2612 |
195.4 |
16:13:54 |
LSE |
592170778510449631 |
|
07/09/2026 |
773 |
195.4 |
16:13:54 |
LSE |
592170778510449642 |
|
07/09/2026 |
2375 |
195.1 |
16:17:57 |
LSE |
592170778510591571 |
|
07/09/2026 |
793 |
195.1 |
16:17:57 |
LSE |
606244559534532450 |
|
07/09/2026 |
249 |
195.1 |
16:17:57 |
LSE |
606244559534532451 |
|
07/09/2026 |
378 |
195.1 |
16:18:56 |
LSE |
606244559534565454 |
|
07/09/2026 |
84 |
194.8 |
16:22:32 |
LSE |
606244559534709285 |
|
07/09/2026 |
367 |
194.8 |
16:22:32 |
LSE |
606244559534709284 |
|
07/09/2026 |
2542 |
194.8 |
16:22:32 |
LSE |
606244559534709286 |
|
07/09/2026 |
783 |
194.8 |
16:22:32 |
LSE |
606244559534709296 |
|
07/09/2026 |
1380 |
194.8 |
16:22:32 |
LSE |
606244559534709295 |
|
07/09/2026 |
695 |
194.7 |
16:22:32 |
LSE |
606244559534709306 |
|
07/09/2026 |
800 |
194.7 |
16:22:32 |
LSE |
606244559534709305 |
|
07/09/2026 |
3 |
194.7 |
16:22:44 |
LSE |
606244559534719438 |
|
07/09/2026 |
60 |
194.7 |
16:23:07 |
LSE |
606244559534732087 |
|
07/09/2026 |
46 |
194.7 |
16:23:46 |
LSE |
606244559534760617 |
|
08/09/2026 |
5 |
194.9 |
08:18:47 |
LSE |
606244913420224676 |
|
08/09/2026 |
1168 |
195.4 |
08:21:15 |
LSE |
606244913420268945 |
|
08/09/2026 |
1447 |
195.4 |
08:21:15 |
LSE |
606244913420268946 |
|
08/09/2026 |
2140 |
195.6 |
08:21:15 |
LSE |
606244913420268951 |
|
08/09/2026 |
880 |
195.6 |
08:21:16 |
LSE |
592171132387470099 |
|
08/09/2026 |
1099 |
195.6 |
08:21:16 |
LSE |
606244913420269117 |
|
08/09/2026 |
320 |
195.6 |
08:28:43 |
LSE |
592171132387589031 |
|
08/09/2026 |
87 |
196 |
08:28:58 |
LSE |
592171132387592483 |
|
08/09/2026 |
1144 |
196 |
08:28:58 |
LSE |
592171132387592484 |
|
08/09/2026 |
1552 |
196 |
08:28:58 |
LSE |
606244913420386852 |
|
08/09/2026 |
1552 |
196 |
08:28:58 |
LSE |
606244913420386854 |
|
08/09/2026 |
3043 |
195.8 |
08:30:02 |
LSE |
592171132387612402 |
|
08/09/2026 |
1963 |
195.8 |
08:30:02 |
LSE |
592171132387612405 |
|
08/09/2026 |
879 |
194.7 |
08:40:00 |
LSE |
592171132387804611 |
|
08/09/2026 |
879 |
194.7 |
08:40:00 |
LSE |
606244913420590259 |
|
08/09/2026 |
1951 |
194.7 |
08:40:00 |
LSE |
592171132387804612 |
|
08/09/2026 |
3413 |
194.9 |
09:03:01 |
LSE |
592171132388249206 |
|
08/09/2026 |
3406 |
194.8 |
09:03:01 |
LSE |
592171132388249229 |
|
08/09/2026 |
60 |
194.8 |
09:03:01 |
LSE |
606244913421016337 |
|
08/09/2026 |
852 |
194.4 |
09:11:02 |
LSE |
592171132388416351 |
|
08/09/2026 |
852 |
194.4 |
09:11:02 |
LSE |
592171132388416352 |
|
08/09/2026 |
852 |
194.4 |
09:11:02 |
LSE |
592171132388416354 |
|
08/09/2026 |
1314 |
194.4 |
09:11:02 |
LSE |
592171132388416353 |
|
08/09/2026 |
1282 |
194.3 |
09:36:32 |
LSE |
606244913421615898 |
|
08/09/2026 |
1245 |
194.3 |
09:38:01 |
LSE |
606244913421642443 |
|
08/09/2026 |
1963 |
194.3 |
09:38:01 |
LSE |
606244913421642444 |
|
08/09/2026 |
2510 |
194.3 |
09:38:01 |
LSE |
592171132388899600 |
|
08/09/2026 |
1937 |
194.3 |
09:38:01 |
LSE |
592171132388899605 |
|
08/09/2026 |
2064 |
194.8 |
10:08:01 |
LSE |
592171132389482330 |
|
08/09/2026 |
3504 |
194.8 |
10:08:01 |
LSE |
592171132389482331 |
|
08/09/2026 |
730 |
194.8 |
10:08:01 |
LSE |
592171132389482339 |
|
08/09/2026 |
1021 |
194.8 |
10:08:01 |
LSE |
606244913422198802 |
|
08/09/2026 |
1962 |
194.8 |
10:08:01 |
LSE |
592171132389482340 |
|
08/09/2026 |
1606 |
195.3 |
10:35:58 |
LSE |
606244913422631628 |
|
08/09/2026 |
1060 |
195.3 |
10:36:02 |
LSE |
592171132389938250 |
|
08/09/2026 |
567 |
195.3 |
10:36:02 |
LSE |
592171132389938254 |
|
08/09/2026 |
1621 |
195.3 |
10:37:15 |
LSE |
606244913422648866 |
|
08/09/2026 |
3351 |
195.1 |
10:37:15 |
LSE |
592171132389955356 |
|
08/09/2026 |
1235 |
195.1 |
10:37:15 |
LSE |
592171132389955368 |
|
08/09/2026 |
343 |
195.3 |
10:46:35 |
LSE |
606244913422797354 |
|
08/09/2026 |
1900 |
195.3 |
10:46:35 |
LSE |
606244913422797353 |
|
08/09/2026 |
1165 |
195.3 |
10:46:35 |
LSE |
592171132390111603 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
592171132390599088 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
592171132390599089 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
592171132390599090 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253013 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253016 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253017 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253018 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253019 |
|
08/09/2026 |
813 |
195 |
11:17:44 |
LSE |
606244913423253021 |
|
08/09/2026 |
1373 |
195 |
11:17:44 |
LSE |
606244913423253012 |
|
08/09/2026 |
2459 |
195.2 |
11:17:44 |
LSE |
592171132390599082 |
|
08/09/2026 |
554 |
194.8 |
11:17:58 |
LSE |
592171132390602322 |
|
08/09/2026 |
1669 |
195 |
11:18:00 |
LSE |
606244913423256524 |
|
08/09/2026 |
96 |
195.4 |
11:55:43 |
LSE |
606244913423874636 |
|
08/09/2026 |
831 |
195.4 |
11:55:43 |
LSE |
592171132391262126 |
|
08/09/2026 |
1398 |
195.4 |
11:55:43 |
LSE |
606244913423874637 |
|
08/09/2026 |
1494 |
195.4 |
11:55:46 |
LSE |
606244913423875579 |
|
08/09/2026 |
3256 |
195.2 |
11:55:49 |
LSE |
606244913423876194 |
|
08/09/2026 |
722 |
195.2 |
11:55:49 |
LSE |
592171132391263752 |
|
08/09/2026 |
1003 |
195.2 |
12:05:15 |
LSE |
592171132391423755 |
|
08/09/2026 |
2136 |
195.5 |
12:20:15 |
LSE |
606244913424270447 |
|
08/09/2026 |
556 |
195.5 |
12:20:18 |
LSE |
592171132391684084 |
|
08/09/2026 |
189 |
195.5 |
12:20:18 |
LSE |
606244913424271254 |
|
08/09/2026 |
224 |
195.5 |
12:20:18 |
LSE |
606244913424271255 |
|
08/09/2026 |
686 |
195.5 |
12:20:18 |
LSE |
606244913424271253 |
|
08/09/2026 |
114 |
195.5 |
12:20:25 |
LSE |
592171132391685848 |
|
08/09/2026 |
368 |
195.5 |
12:20:25 |
LSE |
592171132391685849 |
|
08/09/2026 |
684 |
195.3 |
12:21:06 |
LSE |
606244913424282696 |
|
08/09/2026 |
826 |
195.3 |
12:21:06 |
LSE |
592171132391696254 |
|
08/09/2026 |
826 |
195.3 |
12:21:06 |
LSE |
592171132391696255 |
|
08/09/2026 |
826 |
195.3 |
12:21:06 |
LSE |
592171132391696256 |
|
08/09/2026 |
826 |
195.3 |
12:21:06 |
LSE |
606244913424282698 |
|
08/09/2026 |
826 |
195.3 |
12:21:06 |
LSE |
606244913424282699 |
|
08/09/2026 |
1797 |
195.3 |
12:21:06 |
LSE |
606244913424282697 |
|
08/09/2026 |
2469 |
195.3 |
12:21:06 |
LSE |
606244913424282707 |
|
08/09/2026 |
908 |
195.3 |
12:43:18 |
LSE |
592171132392029224 |
|
08/09/2026 |
908 |
195.3 |
12:43:18 |
LSE |
592171132392029227 |
|
08/09/2026 |
1262 |
195.3 |
12:43:18 |
LSE |
592171132392029225 |
|
08/09/2026 |
797 |
195.4 |
13:25:00 |
LSE |
592171132392753832 |
|
08/09/2026 |
797 |
195.4 |
13:25:00 |
LSE |
592171132392753834 |
|
08/09/2026 |
797 |
195.4 |
13:25:00 |
LSE |
592171132392753835 |
|
08/09/2026 |
797 |
195.4 |
13:25:00 |
LSE |
606244913425287240 |
|
08/09/2026 |
797 |
195.4 |
13:25:00 |
LSE |
606244913425287241 |
|
08/09/2026 |
2186 |
195.4 |
13:25:00 |
LSE |
606244913425287238 |
|
08/09/2026 |
2186 |
195.4 |
13:25:00 |
LSE |
606244913425287239 |
|
08/09/2026 |
3428 |
195.4 |
13:25:00 |
LSE |
592171132392753833 |
|
08/09/2026 |
1289 |
195.3 |
13:25:00 |
LSE |
606244913425287258 |
|
08/09/2026 |
2321 |
195.6 |
13:34:17 |
LSE |
592171132392950393 |
|
08/09/2026 |
1041 |
195.6 |
13:34:17 |
LSE |
606244913425476072 |
|
08/09/2026 |
304 |
195.4 |
13:37:08 |
LSE |
606244913425531189 |
|
08/09/2026 |
216 |
195.4 |
13:48:58 |
LSE |
592171132393235435 |
|
08/09/2026 |
1268 |
195.4 |
13:48:58 |
LSE |
606244913425747139 |
|
08/09/2026 |
380 |
195.4 |
13:52:12 |
LSE |
606244913425807594 |
|
08/09/2026 |
580 |
195.4 |
13:52:12 |
LSE |
592171132393298651 |
|
08/09/2026 |
416 |
195.4 |
13:52:29 |
LSE |
606244913425812799 |
|
08/09/2026 |
568 |
195.4 |
13:52:29 |
LSE |
606244913425812800 |
|
08/09/2026 |
1665 |
195.7 |
14:08:34 |
LSE |
606244913426147233 |
|
08/09/2026 |
2 |
195.7 |
14:08:48 |
LSE |
592171132393660620 |
|
08/09/2026 |
1 |
195.7 |
14:08:58 |
LSE |
592171132393663485 |
|
08/09/2026 |
1662 |
195.7 |
14:08:59 |
LSE |
592171132393663976 |
|
08/09/2026 |
1665 |
195.7 |
14:08:59 |
LSE |
606244913426155432 |
|
08/09/2026 |
1700 |
195.5 |
14:18:15 |
LSE |
592171132393870435 |
|
08/09/2026 |
1700 |
195.5 |
14:18:15 |
LSE |
606244913426353130 |
|
08/09/2026 |
1708 |
195.5 |
14:18:15 |
LSE |
592171132393870436 |
|
08/09/2026 |
2296 |
195.5 |
14:18:15 |
LSE |
592171132393870437 |
|
08/09/2026 |
1561 |
195.5 |
14:18:15 |
LSE |
592171132393870443 |
|
08/09/2026 |
904 |
195.2 |
14:30:04 |
LSE |
592171132394200102 |
|
08/09/2026 |
904 |
195.2 |
14:30:04 |
LSE |
592171132394200103 |
|
08/09/2026 |
904 |
195.2 |
14:30:04 |
LSE |
592171132394200104 |
|
08/09/2026 |
904 |
195.2 |
14:30:04 |
LSE |
606244913426669474 |
|
08/09/2026 |
905 |
195.2 |
14:30:04 |
LSE |
606244913426669475 |
|
08/09/2026 |
2859 |
195.2 |
14:30:04 |
LSE |
592171132394200101 |
|
08/09/2026 |
26 |
195.2 |
14:30:04 |
LSE |
592171132394200120 |
|
08/09/2026 |
820 |
194.9 |
14:37:45 |
LSE |
592171132394574725 |
|
08/09/2026 |
820 |
194.9 |
14:37:45 |
LSE |
592171132394574727 |
|
08/09/2026 |
820 |
194.9 |
14:37:45 |
LSE |
606244913427036045 |
|
08/09/2026 |
821 |
194.9 |
14:37:45 |
LSE |
592171132394574726 |
|
08/09/2026 |
1273 |
194.9 |
14:37:45 |
LSE |
606244913427036043 |
|
08/09/2026 |
1736 |
194.9 |
14:37:45 |
LSE |
606244913427036044 |
|
08/09/2026 |
2245 |
195.4 |
14:48:01 |
LSE |
592171132394947528 |
|
08/09/2026 |
918 |
195.4 |
14:51:33 |
LSE |
592171132395063520 |
|
08/09/2026 |
918 |
195.4 |
14:51:33 |
LSE |
592171132395063521 |
|
08/09/2026 |
2376 |
195.4 |
14:51:33 |
LSE |
592171132395063519 |
|
08/09/2026 |
2388 |
195.4 |
14:51:33 |
LSE |
606244913427513169 |
|
08/09/2026 |
838 |
194.7 |
15:00:09 |
LSE |
592171132395331547 |
|
08/09/2026 |
838 |
194.7 |
15:00:09 |
LSE |
606244913427774383 |
|
08/09/2026 |
838 |
194.7 |
15:00:09 |
LSE |
606244913427774384 |
|
08/09/2026 |
838 |
194.7 |
15:00:09 |
LSE |
606244913427774386 |
|
08/09/2026 |
2697 |
194.7 |
15:00:09 |
LSE |
606244913427774382 |
|
08/09/2026 |
16 |
194.7 |
15:00:09 |
LSE |
592171132395331564 |
|
08/09/2026 |
2699 |
193.9 |
15:04:05 |
LSE |
606244913427908409 |
|
08/09/2026 |
865 |
193.6 |
15:11:29 |
LSE |
606244913428159518 |
|
08/09/2026 |
3331 |
193.6 |
15:11:29 |
LSE |
606244913428159517 |
|
08/09/2026 |
61 |
193.6 |
15:11:29 |
LSE |
606244913428159554 |
|
08/09/2026 |
2692 |
193 |
15:14:43 |
LSE |
592171132395839537 |
|
08/09/2026 |
230 |
192.5 |
15:19:18 |
LSE |
606244913428427174 |
|
08/09/2026 |
1 |
192.5 |
15:20:10 |
LSE |
606244913428458172 |
|
08/09/2026 |
1479 |
192.5 |
15:20:34 |
LSE |
606244913428471433 |
|
08/09/2026 |
754 |
192.5 |
15:21:38 |
LSE |
606244913428503076 |
|
08/09/2026 |
868 |
192.5 |
15:21:38 |
LSE |
606244913428503077 |
|
08/09/2026 |
69 |
192.5 |
15:23:52 |
LSE |
606244913428571399 |
|
08/09/2026 |
570 |
192.5 |
15:24:01 |
LSE |
606244913428576096 |
|
08/09/2026 |
820 |
192.9 |
15:34:09 |
LSE |
592171132396473657 |
|
08/09/2026 |
820 |
192.9 |
15:34:09 |
LSE |
606244913428883328 |
|
08/09/2026 |
3480 |
192.9 |
15:34:09 |
LSE |
592171132396473654 |
|
08/09/2026 |
1005 |
192.9 |
15:34:09 |
LSE |
606244913428883338 |
|
08/09/2026 |
1293 |
192.9 |
15:34:09 |
LSE |
606244913428883337 |
|
08/09/2026 |
882 |
192.9 |
15:34:09 |
LSE |
606244913428883339 |
|
08/09/2026 |
453 |
192.8 |
15:34:09 |
LSE |
592171132396473680 |
|
08/09/2026 |
2403 |
192.5 |
15:37:15 |
LSE |
606244913428977819 |
|
08/09/2026 |
942 |
192.5 |
15:49:08 |
LSE |
606244913429367098 |
|
08/09/2026 |
942 |
192.5 |
15:49:08 |
LSE |
606244913429367100 |
|
08/09/2026 |
943 |
192.5 |
15:49:08 |
LSE |
606244913429367101 |
|
08/09/2026 |
1140 |
192.5 |
15:49:08 |
LSE |
606244913429367099 |
|
08/09/2026 |
3483 |
192.5 |
15:49:08 |
LSE |
592171132396969473 |
|
08/09/2026 |
500 |
192.5 |
15:49:08 |
LSE |
606244913429367111 |
|
08/09/2026 |
343 |
192.2 |
15:54:40 |
LSE |
606244913429552550 |
|
08/09/2026 |
840 |
192.2 |
15:54:40 |
LSE |
606244913429552552 |
|
08/09/2026 |
2562 |
192.2 |
15:54:40 |
LSE |
606244913429552551 |
|
08/09/2026 |
2730 |
192.2 |
16:06:24 |
LSE |
606244913429973394 |
|
08/09/2026 |
386 |
192.2 |
16:06:24 |
LSE |
606244913429973396 |
|
08/09/2026 |
873 |
192.2 |
16:06:24 |
LSE |
606244913429973397 |
|
08/09/2026 |
3253 |
192.2 |
16:06:40 |
LSE |
592171132397602048 |
|
08/09/2026 |
2121 |
192.2 |
16:06:40 |
LSE |
592171132397602051 |
|
08/09/2026 |
2472 |
192.4 |
16:17:00 |
LSE |
592171132398027180 |
|
08/09/2026 |
2472 |
192.4 |
16:17:00 |
LSE |
592171132398027186 |
|
08/09/2026 |
2472 |
192.4 |
16:17:00 |
LSE |
606244913430396338 |
|
08/09/2026 |
2472 |
192.4 |
16:17:00 |
LSE |
592171132398027195 |
|
08/09/2026 |
928 |
192.4 |
16:17:00 |
LSE |
606244913430396619 |
|
08/09/2026 |
3252 |
192.5 |
16:26:11 |
LSE |
606244913430906263 |
|
08/09/2026 |
3072 |
192.5 |
16:26:11 |
LSE |
606244913430906267 |
|
08/09/2026 |
753 |
192.5 |
16:26:11 |
LSE |
592171132398550267 |
|
08/09/2026 |
2319 |
192.5 |
16:26:24 |
LSE |
592171132398559947 |
|
08/09/2026 |
694 |
192.5 |
16:26:24 |
LSE |
606244913430915892 |
|
09/09/2026 |
1204 |
189.5 |
08:04:26 |
LSE |
606245267316327760 |
|
09/09/2026 |
1423 |
189.5 |
08:04:26 |
LSE |
606245267316327761 |
|
09/09/2026 |
557 |
189.5 |
08:04:26 |
LSE |
606245267316327762 |
|
09/09/2026 |
1699 |
189.5 |
08:04:26 |
LSE |
592171514752295947 |
|
09/09/2026 |
39 |
189.6 |
08:18:09 |
LSE |
592171514752734570 |
|
09/09/2026 |
723 |
190.2 |
08:39:21 |
LSE |
606245267317295506 |
|
09/09/2026 |
841 |
190.2 |
08:39:21 |
LSE |
592171514753297746 |
|
09/09/2026 |
841 |
190.2 |
08:39:21 |
LSE |
592171514753297748 |
|
09/09/2026 |
841 |
190.2 |
08:39:21 |
LSE |
592171514753297749 |
|
09/09/2026 |
1665 |
190.2 |
08:39:21 |
LSE |
606245267317295504 |
|
09/09/2026 |
1726 |
190.2 |
08:39:21 |
LSE |
592171514753297751 |
|
09/09/2026 |
2257 |
190.2 |
08:39:21 |
LSE |
606245267317295507 |
|
09/09/2026 |
2271 |
190.2 |
08:39:21 |
LSE |
592171514753297745 |
|
09/09/2026 |
51 |
190.2 |
08:39:21 |
LSE |
592171514753297753 |
|
09/09/2026 |
3294 |
190.2 |
08:39:21 |
LSE |
606245267317295508 |
|
09/09/2026 |
617 |
190.2 |
08:39:21 |
LSE |
592171514753297764 |
|
09/09/2026 |
751 |
190.2 |
08:39:21 |
LSE |
592171514753297763 |
|
09/09/2026 |
1694 |
190.2 |
08:39:21 |
LSE |
592171514753297762 |
|
09/09/2026 |
440 |
190.2 |
08:39:21 |
LSE |
606245267317295523 |
|
09/09/2026 |
381 |
189.3 |
08:58:34 |
LSE |
592171514753798575 |
|
09/09/2026 |
305 |
189.3 |
08:58:56 |
LSE |
592171514753806514 |
|
09/09/2026 |
1855 |
190 |
10:24:01 |
LSE |
606245267319665463 |
|
09/09/2026 |
2029 |
190 |
10:24:01 |
LSE |
606245267319665462 |
|
09/09/2026 |
2253 |
190 |
10:24:01 |
LSE |
606245267319665461 |
|
09/09/2026 |
1 |
190 |
10:24:01 |
LSE |
592171514755774732 |
|
09/09/2026 |
274 |
190 |
10:24:01 |
LSE |
606245267319665468 |
|
09/09/2026 |
908 |
190 |
10:24:01 |
LSE |
606245267319665473 |
|
09/09/2026 |
908 |
190 |
10:24:01 |
LSE |
606245267319665474 |
|
09/09/2026 |
1104 |
190 |
10:24:01 |
LSE |
592171514755774734 |
|
09/09/2026 |
1209 |
190 |
10:24:01 |
LSE |
606245267319665472 |
|
09/09/2026 |
2318 |
190 |
10:24:01 |
LSE |
606245267319665469 |
|
09/09/2026 |
3494 |
190 |
10:24:01 |
LSE |
606245267319665471 |
|
09/09/2026 |
114 |
190 |
10:24:01 |
LSE |
592171514755774776 |
|
09/09/2026 |
390 |
190 |
10:24:01 |
LSE |
606245267319665495 |
|
09/09/2026 |
496 |
190.1 |
10:24:01 |
LSE |
592171514755774774 |
|
09/09/2026 |
878 |
190.1 |
10:24:01 |
LSE |
592171514755774773 |
|
09/09/2026 |
1000 |
190 |
10:24:01 |
LSE |
592171514755774763 |
|
09/09/2026 |
104 |
190.1 |
10:24:01 |
LSE |
606245267319665505 |
|
09/09/2026 |
984 |
190.1 |
10:24:01 |
LSE |
606245267319665518 |
|
09/09/2026 |
1881 |
190 |
10:24:01 |
LSE |
606245267319665829 |
|
09/09/2026 |
1434 |
190 |
10:24:01 |
LSE |
592171514755775166 |
|
09/09/2026 |
535 |
190 |
10:24:01 |
LSE |
592171514755775175 |
|
09/09/2026 |
1328 |
190 |
10:24:01 |
LSE |
592171514755775185 |
|
09/09/2026 |
641 |
190 |
10:24:01 |
LSE |
592171514755775193 |
|
09/09/2026 |
1969 |
190 |
10:24:01 |
LSE |
606245267319666399 |
|
09/09/2026 |
815 |
190 |
10:24:01 |
LSE |
606245267319666403 |
|
09/09/2026 |
1353 |
190 |
10:24:02 |
LSE |
606245267319666982 |
|
09/09/2026 |
1774 |
189.9 |
10:24:25 |
LSE |
592171514755787765 |
|
09/09/2026 |
1773 |
190.1 |
10:32:11 |
LSE |
606245267319845463 |
|
09/09/2026 |
1815 |
190.1 |
10:32:11 |
LSE |
592171514755964958 |
|
09/09/2026 |
670 |
189.5 |
10:54:53 |
LSE |
592171514756477091 |
|
09/09/2026 |
5 |
189.5 |
10:55:02 |
LSE |
592171514756480609 |
|
09/09/2026 |
28 |
189.5 |
10:59:00 |
LSE |
592171514756574347 |
|
09/09/2026 |
1 |
189.5 |
10:59:36 |
LSE |
592171514756588112 |
|
09/09/2026 |
1 |
189.5 |
11:01:54 |
LSE |
592171514756654915 |
|
09/09/2026 |
834 |
189.5 |
11:04:26 |
LSE |
592171514756716054 |
|
09/09/2026 |
834 |
189.5 |
11:04:26 |
LSE |
592171514756716055 |
|
09/09/2026 |
834 |
189.5 |
11:04:26 |
LSE |
592171514756716056 |
|
09/09/2026 |
834 |
189.5 |
11:04:26 |
LSE |
606245267320562315 |
|
09/09/2026 |
904 |
189.5 |
11:04:26 |
LSE |
606245267320562316 |
|
09/09/2026 |
999 |
189.5 |
11:04:26 |
LSE |
592171514756716053 |
|
09/09/2026 |
1658 |
189.5 |
11:04:26 |
LSE |
592171514756716057 |
|
09/09/2026 |
16 |
189.2 |
11:16:08 |
LSE |
606245267320828833 |
|
09/09/2026 |
683 |
189.2 |
11:19:18 |
LSE |
606245267320898248 |
|
09/09/2026 |
1 |
189.2 |
11:21:57 |
LSE |
606245267320955852 |
|
09/09/2026 |
110 |
189.2 |
11:27:10 |
LSE |
606245267321086657 |
|
09/09/2026 |
128 |
189.2 |
11:27:10 |
LSE |
592171514757266556 |
|
09/09/2026 |
138 |
189.2 |
11:28:13 |
LSE |
592171514757290994 |
|
09/09/2026 |
147 |
189.2 |
11:32:59 |
LSE |
592171514757396618 |
|
09/09/2026 |
1 |
189.2 |
11:33:34 |
LSE |
592171514757409778 |
|
09/09/2026 |
101 |
189.2 |
11:36:05 |
LSE |
606245267321275462 |
|
09/09/2026 |
396 |
189.2 |
11:36:05 |
LSE |
592171514757463755 |
|
09/09/2026 |
496 |
189.2 |
11:36:05 |
LSE |
606245267321275463 |
|
09/09/2026 |
1 |
189.2 |
11:41:44 |
LSE |
606245267321398187 |
|
09/09/2026 |
1 |
189.2 |
11:42:09 |
LSE |
606245267321411848 |
|
09/09/2026 |
1 |
189.2 |
11:54:09 |
LSE |
606245267321701054 |
|
09/09/2026 |
1152 |
189.6 |
12:08:42 |
LSE |
606245267322065178 |
|
09/09/2026 |
2078 |
189.6 |
12:08:42 |
LSE |
606245267322065175 |
|
09/09/2026 |
2222 |
189.6 |
12:08:42 |
LSE |
606245267322065173 |
|
09/09/2026 |
2279 |
189.6 |
12:08:42 |
LSE |
606245267322065174 |
|
09/09/2026 |
2336 |
189.6 |
12:08:42 |
LSE |
592171514758289635 |
|
09/09/2026 |
3594 |
189.6 |
12:08:42 |
LSE |
606245267322065176 |
|
09/09/2026 |
308 |
189.7 |
12:08:42 |
LSE |
606245267322065183 |
|
09/09/2026 |
3495 |
189.6 |
12:08:42 |
LSE |
592171514758289642 |
|
09/09/2026 |
453 |
189.7 |
12:08:42 |
LSE |
592171514758289653 |
|
09/09/2026 |
194 |
189.6 |
12:08:42 |
LSE |
592171514758289665 |
|
09/09/2026 |
912 |
189.6 |
12:08:42 |
LSE |
592171514758289664 |
|
09/09/2026 |
11 |
189.6 |
12:10:11 |
LSE |
592171514758328194 |
|
09/09/2026 |
3495 |
189.6 |
12:10:11 |
LSE |
606245267322102412 |
|
09/09/2026 |
524 |
189.6 |
12:15:47 |
LSE |
592171514758469806 |
|
09/09/2026 |
639 |
189.6 |
12:15:47 |
LSE |
592171514758469804 |
|
09/09/2026 |
862 |
189.6 |
12:15:47 |
LSE |
592171514758469805 |
|
09/09/2026 |
827 |
189.2 |
12:33:58 |
LSE |
592171514758933169 |
|
09/09/2026 |
827 |
189.2 |
12:33:58 |
LSE |
606245267322681345 |
|
09/09/2026 |
912 |
189.2 |
12:33:58 |
LSE |
592171514758933168 |
|
09/09/2026 |
1391 |
189.2 |
12:33:58 |
LSE |
606245267322681344 |
|
09/09/2026 |
1979 |
188.9 |
12:38:50 |
LSE |
592171514759040875 |
|
09/09/2026 |
942 |
188.4 |
12:47:36 |
LSE |
592171514759249393 |
|
09/09/2026 |
1147 |
188.3 |
12:47:36 |
LSE |
592171514759249399 |
|
09/09/2026 |
1357 |
188.7 |
12:52:27 |
LSE |
592171514759475230 |
|
09/09/2026 |
942 |
188.3 |
12:58:41 |
LSE |
606245267323380932 |
|
09/09/2026 |
1597 |
188.3 |
12:58:41 |
LSE |
592171514759658807 |
|
09/09/2026 |
1793 |
188 |
13:04:18 |
LSE |
606245267323567498 |
|
09/09/2026 |
791 |
188 |
13:12:12 |
LSE |
592171514760068695 |
|
09/09/2026 |
1423 |
188 |
13:12:12 |
LSE |
592171514760068696 |
|
09/09/2026 |
269 |
188 |
13:12:20 |
LSE |
592171514760072136 |
|
09/09/2026 |
1230 |
188.4 |
13:17:28 |
LSE |
606245267323905026 |
|
09/09/2026 |
922 |
188.4 |
13:23:29 |
LSE |
592171514760359323 |
|
09/09/2026 |
1418 |
188.4 |
13:23:29 |
LSE |
592171514760359322 |
|
09/09/2026 |
2139 |
188 |
13:28:48 |
LSE |
606245267324196480 |
|
09/09/2026 |
2326 |
187.9 |
13:35:19 |
LSE |
606245267324361542 |
|
09/09/2026 |
109 |
187.9 |
13:40:48 |
LSE |
606245267324506724 |
|
09/09/2026 |
272 |
187.9 |
13:40:48 |
LSE |
606245267324506723 |
|
09/09/2026 |
1 |
187.9 |
13:43:55 |
LSE |
606245267324585047 |
|
09/09/2026 |
353 |
187.9 |
13:51:29 |
LSE |
606245267324774281 |
|
09/09/2026 |
1077 |
187.9 |
13:52:06 |
LSE |
606245267324788552 |
|
09/09/2026 |
2014 |
188.5 |
14:07:31 |
LSE |
592171514761596462 |
|
09/09/2026 |
2097 |
188.5 |
14:07:31 |
LSE |
592171514761596463 |
|
09/09/2026 |
2376 |
188.5 |
14:07:31 |
LSE |
606245267325245483 |
|
09/09/2026 |
316 |
188.5 |
14:07:31 |
LSE |
606245267325245491 |
|
09/09/2026 |
3450 |
188.5 |
14:07:31 |
LSE |
592171514761596470 |
|
09/09/2026 |
1655 |
188.5 |
14:07:31 |
LSE |
592171514761596473 |
|
09/09/2026 |
1795 |
188.5 |
14:07:31 |
LSE |
592171514761596474 |
|
09/09/2026 |
627 |
188.5 |
14:07:31 |
LSE |
606245267325245499 |
|
09/09/2026 |
852 |
188 |
14:23:49 |
LSE |
592171514762075021 |
|
09/09/2026 |
895 |
188 |
14:30:10 |
LSE |
606245267325954560 |
|
09/09/2026 |
1627 |
188 |
14:30:10 |
LSE |
606245267325954562 |
|
09/09/2026 |
2814 |
188 |
14:30:10 |
LSE |
592171514762333155 |
|
09/09/2026 |
2479 |
188 |
14:30:10 |
LSE |
592171514762333164 |
|
09/09/2026 |
1 |
187.3 |
14:36:29 |
LSE |
606245267326365889 |
|
09/09/2026 |
577 |
187.3 |
14:36:48 |
LSE |
606245267326382290 |
|
09/09/2026 |
381 |
187.3 |
14:37:06 |
LSE |
606245267326400867 |
|
09/09/2026 |
1 |
187.3 |
14:37:42 |
LSE |
606245267326440079 |
|
09/09/2026 |
1784 |
188.1 |
14:47:07 |
LSE |
592171514763369985 |
|
09/09/2026 |
1784 |
188.1 |
14:47:07 |
LSE |
592171514763369988 |
|
09/09/2026 |
1784 |
188.1 |
14:47:07 |
LSE |
606245267326961178 |
|
09/09/2026 |
911 |
188 |
14:52:49 |
LSE |
592171514763671280 |
|
09/09/2026 |
3615 |
188 |
14:52:49 |
LSE |
606245267327254634 |
|
09/09/2026 |
531 |
188 |
14:52:49 |
LSE |
592171514763671287 |
|
09/09/2026 |
2400 |
188 |
14:52:49 |
LSE |
592171514763671289 |
|
09/09/2026 |
531 |
188 |
14:52:49 |
LSE |
606245267327254645 |
|
09/09/2026 |
1482 |
188 |
14:52:49 |
LSE |
592171514763671306 |
|
09/09/2026 |
1397 |
188.1 |
14:54:01 |
LSE |
592171514763724504 |
|
09/09/2026 |
1397 |
188.1 |
14:54:01 |
LSE |
592171514763724505 |
|
09/09/2026 |
1397 |
188.1 |
14:54:01 |
LSE |
606245267327306503 |
|
09/09/2026 |
416 |
188.1 |
14:54:04 |
LSE |
606245267327309509 |
|
09/09/2026 |
981 |
188.1 |
14:54:04 |
LSE |
592171514763727570 |
|
09/09/2026 |
1825 |
187.6 |
15:16:59 |
LSE |
606245267328369917 |
|
09/09/2026 |
1759 |
187.6 |
15:17:07 |
LSE |
592171514764824975 |
|
09/09/2026 |
213 |
187.6 |
15:17:12 |
LSE |
606245267328379852 |
|
09/09/2026 |
1021 |
187.6 |
15:17:12 |
LSE |
606245267328379853 |
|
09/09/2026 |
1 |
187.4 |
15:17:19 |
LSE |
606245267328385753 |
|
09/09/2026 |
381 |
187.4 |
15:18:52 |
LSE |
606245267328456278 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
592171514764935244 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
592171514764935245 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
592171514764935246 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
592171514764935247 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
606245267328483867 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
606245267328483868 |
|
09/09/2026 |
904 |
187.4 |
15:19:23 |
LSE |
606245267328483869 |
|
09/09/2026 |
1142 |
187.4 |
15:19:23 |
LSE |
592171514764935243 |
|
09/09/2026 |
1658 |
187.4 |
15:19:23 |
LSE |
606245267328483866 |
|
09/09/2026 |
2670 |
187.3 |
15:30:13 |
LSE |
606245267328982504 |
|
09/09/2026 |
2154 |
187.3 |
15:30:13 |
LSE |
592171514765448075 |
|
09/09/2026 |
1352 |
187.1 |
15:32:22 |
LSE |
606245267329080765 |
|
09/09/2026 |
1314 |
187 |
15:35:10 |
LSE |
592171514765662405 |
|
09/09/2026 |
1390 |
187 |
15:35:10 |
LSE |
592171514765662404 |
|
09/09/2026 |
2388 |
187.7 |
15:44:43 |
LSE |
592171514766056248 |
|
09/09/2026 |
2121 |
187.7 |
15:44:43 |
LSE |
592171514766056258 |
|
09/09/2026 |
1062 |
187.7 |
15:44:43 |
LSE |
606245267329576614 |
|
09/09/2026 |
2052 |
187.4 |
15:48:22 |
LSE |
592171514766222959 |
|
09/09/2026 |
923 |
187.4 |
15:59:01 |
LSE |
592171514766681084 |
|
09/09/2026 |
842 |
187.3 |
16:01:07 |
LSE |
606245267330295302 |
|
09/09/2026 |
922 |
187.2 |
16:01:26 |
LSE |
592171514766816330 |
|
09/09/2026 |
3085 |
187.2 |
16:01:26 |
LSE |
606245267330316072 |
|
09/09/2026 |
3446 |
187.2 |
16:01:26 |
LSE |
592171514766816345 |
|
09/09/2026 |
1393 |
187.2 |
16:01:26 |
LSE |
606245267330316080 |
|
09/09/2026 |
3183 |
187 |
16:06:12 |
LSE |
592171514767053256 |
|
09/09/2026 |
2809 |
187.2 |
16:09:56 |
LSE |
606245267330716895 |
|
09/09/2026 |
77 |
187.2 |
16:10:03 |
LSE |
606245267330721984 |
|
09/09/2026 |
99 |
187.2 |
16:10:44 |
LSE |
606245267330751409 |
|
09/09/2026 |
862 |
187.2 |
16:10:44 |
LSE |
606245267330751411 |
|
09/09/2026 |
933 |
187.4 |
16:18:23 |
LSE |
592171514767676292 |
|
09/09/2026 |
933 |
187.4 |
16:18:23 |
LSE |
592171514767676293 |
|
09/09/2026 |
933 |
187.4 |
16:18:23 |
LSE |
592171514767676294 |
|
09/09/2026 |
944 |
187.4 |
16:18:23 |
LSE |
592171514767676291 |
|
09/09/2026 |
2536 |
187.4 |
16:18:23 |
LSE |
592171514767676289 |
|
09/09/2026 |
1055 |
187.5 |
16:21:13 |
LSE |
606245267331327689 |
|
09/09/2026 |
886 |
187.5 |
16:26:55 |
LSE |
606245267331686161 |
|
09/09/2026 |
889 |
187.5 |
16:27:03 |
LSE |
606245267331693945 |
|
09/09/2026 |
889 |
187.5 |
16:27:20 |
LSE |
592171514768247265 |
|
09/09/2026 |
61 |
187.4 |
16:27:23 |
LSE |
592171514768250190 |
|
09/09/2026 |
448 |
187.4 |
16:27:23 |
LSE |
606245267331713511 |
|
09/09/2026 |
718 |
187.4 |
16:29:42 |
LSE |
592171514768411218 |
|
09/09/2026 |
260 |
187.4 |
16:29:42 |
LSE |
592171514768411224 |
|
09/09/2026 |
737 |
187.4 |
16:29:42 |
LSE |
592171514768411223 |
|
10/09/2026 |
2339 |
186.8 |
08:01:13 |
LSE |
606245621210326256 |
|
10/09/2026 |
2905 |
188.1 |
08:13:26 |
LSE |
606245621210633905 |
|
10/09/2026 |
2336 |
188.1 |
08:13:26 |
LSE |
606245621210633908 |
|
10/09/2026 |
285 |
188.1 |
08:13:26 |
LSE |
592171840175120308 |
|
10/09/2026 |
1579 |
188.1 |
08:13:26 |
LSE |
592171840175120307 |
|
10/09/2026 |
1296 |
187.7 |
08:15:15 |
LSE |
592171840175164738 |
|
10/09/2026 |
811 |
187.9 |
08:25:53 |
LSE |
592171840175373341 |
|
10/09/2026 |
811 |
187.9 |
08:25:53 |
LSE |
606245621210878651 |
|
10/09/2026 |
2398 |
187.9 |
08:25:53 |
LSE |
592171840175373339 |
|
10/09/2026 |
779 |
187.9 |
08:25:53 |
LSE |
606245621210878660 |
|
10/09/2026 |
628 |
188.1 |
09:02:24 |
LSE |
606245621211538344 |
|
10/09/2026 |
147 |
188.1 |
09:02:24 |
LSE |
606245621211538352 |
|
10/09/2026 |
694 |
188.1 |
09:02:24 |
LSE |
606245621211538353 |
|
10/09/2026 |
841 |
188.1 |
09:02:24 |
LSE |
606245621211538354 |
|
10/09/2026 |
1551 |
188.1 |
09:02:24 |
LSE |
606245621211538350 |
|
10/09/2026 |
1839 |
188.1 |
09:02:24 |
LSE |
606245621211538351 |
|
10/09/2026 |
1939 |
188.1 |
09:02:24 |
LSE |
606245621211538355 |
|
10/09/2026 |
2105 |
188.1 |
09:02:24 |
LSE |
592171840176060740 |
|
10/09/2026 |
1993 |
188.1 |
09:02:24 |
LSE |
606245621211538364 |
|
10/09/2026 |
1503 |
188 |
09:06:06 |
LSE |
592171840176135024 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
592171840176306506 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
606245621211773156 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
606245621211773157 |
|
10/09/2026 |
1648 |
187.6 |
09:16:21 |
LSE |
592171840176306505 |
|
10/09/2026 |
1241 |
187.2 |
09:19:21 |
LSE |
606245621211822887 |
|
10/09/2026 |
237 |
187 |
09:53:35 |
LSE |
592171840176953825 |
|
10/09/2026 |
634 |
187.3 |
09:55:08 |
LSE |
592171840176980080 |
|
10/09/2026 |
1983 |
187.4 |
09:55:10 |
LSE |
592171840176980600 |
|
10/09/2026 |
2618 |
187.4 |
09:55:10 |
LSE |
606245621212416656 |
|
10/09/2026 |
231 |
187.1 |
09:56:38 |
LSE |
592171840177004761 |
|
10/09/2026 |
827 |
187.1 |
09:56:38 |
LSE |
606245621212440158 |
|
10/09/2026 |
864 |
187.7 |
10:04:29 |
LSE |
592171840177145327 |
|
10/09/2026 |
2899 |
187.8 |
10:13:23 |
LSE |
592171840177300449 |
|
10/09/2026 |
2200 |
187.8 |
10:13:23 |
LSE |
606245621212722447 |
|
10/09/2026 |
2941 |
187.8 |
10:13:23 |
LSE |
592171840177300463 |
|
10/09/2026 |
405 |
188 |
10:25:23 |
LSE |
592171840177506710 |
|
10/09/2026 |
1304 |
188 |
10:25:23 |
LSE |
592171840177506712 |
|
10/09/2026 |
2427 |
189.8 |
10:52:00 |
LSE |
606245621213363362 |
|
10/09/2026 |
2399 |
189.8 |
10:52:11 |
LSE |
606245621213366368 |
|
10/09/2026 |
3369 |
189.9 |
10:56:12 |
LSE |
606245621213433952 |
|
10/09/2026 |
373 |
189.9 |
10:56:12 |
LSE |
592171840178049388 |
|
10/09/2026 |
1973 |
189.9 |
10:56:12 |
LSE |
592171840178049389 |
|
10/09/2026 |
150 |
189.9 |
10:56:12 |
LSE |
606245621213433958 |
|
10/09/2026 |
430 |
190 |
11:25:40 |
LSE |
592171840178634705 |
|
10/09/2026 |
1569 |
190 |
11:25:40 |
LSE |
592171840178634706 |
|
10/09/2026 |
3633 |
190.3 |
11:31:27 |
LSE |
592171840178747851 |
|
10/09/2026 |
2520 |
190.3 |
11:31:27 |
LSE |
606245621214089365 |
|
10/09/2026 |
1875 |
190.3 |
11:31:27 |
LSE |
592171840178747856 |
|
10/09/2026 |
824 |
190.5 |
11:45:14 |
LSE |
592171840179021542 |
|
10/09/2026 |
2367 |
190.4 |
11:45:16 |
LSE |
592171840179022260 |
|
10/09/2026 |
2294 |
190.4 |
11:45:16 |
LSE |
606245621214347512 |
|
10/09/2026 |
322 |
190.4 |
11:45:16 |
LSE |
592171840179022266 |
|
10/09/2026 |
2044 |
190.3 |
11:57:29 |
LSE |
592171840179278319 |
|
10/09/2026 |
2472 |
190.1 |
11:57:29 |
LSE |
606245621214589037 |
|
10/09/2026 |
926 |
190 |
12:11:57 |
LSE |
606245621214880794 |
|
10/09/2026 |
734 |
189.9 |
12:12:01 |
LSE |
592171840179589004 |
|
10/09/2026 |
192 |
189.9 |
12:15:11 |
LSE |
592171840179646472 |
|
10/09/2026 |
2589 |
190.3 |
12:30:54 |
LSE |
592171840179898673 |
|
10/09/2026 |
2896 |
190.3 |
12:30:54 |
LSE |
592171840179898674 |
|
10/09/2026 |
1068 |
190.3 |
12:30:54 |
LSE |
606245621215175479 |
|
10/09/2026 |
2457 |
190.1 |
12:31:06 |
LSE |
592171840179901563 |
|
10/09/2026 |
123 |
190.2 |
12:31:22 |
LSE |
592171840179906567 |
|
10/09/2026 |
628 |
190.2 |
12:43:55 |
LSE |
592171840180158594 |
|
10/09/2026 |
662 |
190.2 |
12:48:46 |
LSE |
592171840180257905 |
|
10/09/2026 |
829 |
190.2 |
12:48:46 |
LSE |
592171840180257904 |
|
10/09/2026 |
2201 |
190.2 |
12:48:46 |
LSE |
592171840180257903 |
|
10/09/2026 |
167 |
190.2 |
12:48:46 |
LSE |
592171840180257906 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
592171840180462518 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
592171840180462519 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
606245621215710644 |
|
10/09/2026 |
1265 |
190.2 |
12:58:49 |
LSE |
606245621215710643 |
|
10/09/2026 |
833 |
189.5 |
13:09:47 |
LSE |
606245621215970430 |
|
10/09/2026 |
833 |
189.5 |
13:09:47 |
LSE |
606245621215970431 |
|
10/09/2026 |
1656 |
189.5 |
13:09:47 |
LSE |
592171840180734584 |
|
10/09/2026 |
859 |
189.2 |
13:15:27 |
LSE |
606245621216090447 |
|
10/09/2026 |
1444 |
189.2 |
13:15:27 |
LSE |
606245621216090446 |
|
10/09/2026 |
862 |
189 |
13:23:06 |
LSE |
606245621216295253 |
|
10/09/2026 |
1290 |
189 |
13:23:06 |
LSE |
606245621216295252 |
|
10/09/2026 |
1837 |
188.9 |
13:28:07 |
LSE |
606245621216416539 |
|
10/09/2026 |
871 |
188.5 |
13:33:00 |
LSE |
606245621216580863 |
|
10/09/2026 |
1742 |
188.5 |
13:33:00 |
LSE |
606245621216580861 |
|
10/09/2026 |
2503 |
188.3 |
13:42:02 |
LSE |
592171840181668461 |
|
10/09/2026 |
764 |
188.3 |
13:42:02 |
LSE |
592171840181668465 |
|
10/09/2026 |
2687 |
188.7 |
14:08:04 |
LSE |
592171840182392721 |
|
10/09/2026 |
242 |
188.6 |
14:08:04 |
LSE |
606245621217556639 |
|
10/09/2026 |
654 |
188.6 |
14:08:04 |
LSE |
606245621217556640 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392726 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392727 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392728 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556637 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556638 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556641 |
|
10/09/2026 |
2473 |
188.6 |
14:08:04 |
LSE |
592171840182392725 |
|
10/09/2026 |
306 |
188.6 |
14:08:04 |
LSE |
592171840182392732 |
|
10/09/2026 |
690 |
188.6 |
14:08:43 |
LSE |
606245621217572492 |
|
10/09/2026 |
707 |
188.6 |
14:08:43 |
LSE |
606245621217572494 |
|
10/09/2026 |
1291 |
188.6 |
14:08:43 |
LSE |
606245621217572493 |
|
10/09/2026 |
816 |
187.9 |
14:27:50 |
LSE |
592171840182942134 |
|
10/09/2026 |
817 |
187.9 |
14:27:50 |
LSE |
592171840182942133 |
|
10/09/2026 |
2057 |
187.9 |
14:27:50 |
LSE |
606245621218080747 |
|
10/09/2026 |
816 |
187.8 |
14:28:03 |
LSE |
606245621218087650 |
|
10/09/2026 |
816 |
187.9 |
14:31:06 |
LSE |
592171840183077463 |
|
10/09/2026 |
1714 |
188 |
14:35:17 |
LSE |
606245621218425005 |
|
10/09/2026 |
2776 |
188 |
14:35:17 |
LSE |
606245621218425004 |
|
10/09/2026 |
1470 |
188 |
14:35:17 |
LSE |
606245621218425008 |
|
10/09/2026 |
2031 |
187.8 |
14:38:17 |
LSE |
592171840183430352 |
|
10/09/2026 |
929 |
187.8 |
14:38:17 |
LSE |
592171840183430356 |
|
10/09/2026 |
3582 |
187.9 |
14:47:25 |
LSE |
592171840183810939 |
|
10/09/2026 |
1615 |
187.9 |
14:47:25 |
LSE |
606245621218919413 |
|
10/09/2026 |
821 |
187.8 |
14:47:25 |
LSE |
592171840183810953 |
|
10/09/2026 |
439 |
187.8 |
14:48:00 |
LSE |
592171840183838311 |
|
10/09/2026 |
932 |
187.9 |
14:54:27 |
LSE |
592171840184094752 |
|
10/09/2026 |
2626 |
187.9 |
14:54:27 |
LSE |
592171840184094751 |
|
10/09/2026 |
918 |
187.9 |
15:00:57 |
LSE |
592171840184341544 |
|
10/09/2026 |
918 |
187.9 |
15:00:57 |
LSE |
606245621219430606 |
|
10/09/2026 |
933 |
187.9 |
15:00:57 |
LSE |
592171840184341542 |
|
10/09/2026 |
1808 |
187.9 |
15:00:57 |
LSE |
592171840184341543 |
|
10/09/2026 |
1875 |
188.1 |
15:14:52 |
LSE |
606245621219935032 |
|
10/09/2026 |
1877 |
188.1 |
15:14:52 |
LSE |
606245621219935033 |
|
10/09/2026 |
963 |
188 |
15:15:09 |
LSE |
592171840184876035 |
|
10/09/2026 |
1436 |
188 |
15:15:09 |
LSE |
592171840184876090 |
|
10/09/2026 |
2873 |
188 |
15:15:09 |
LSE |
592171840184876100 |
|
10/09/2026 |
1877 |
188 |
15:15:17 |
LSE |
606245621219949661 |
|
10/09/2026 |
993 |
187.5 |
15:19:19 |
LSE |
592171840185022796 |
|
10/09/2026 |
3211 |
188.3 |
15:27:07 |
LSE |
592171840185365746 |
|
10/09/2026 |
2933 |
188.3 |
15:27:07 |
LSE |
592171840185365750 |
|
10/09/2026 |
650 |
188.3 |
15:27:07 |
LSE |
606245621220421388 |
|
10/09/2026 |
943 |
188 |
15:30:15 |
LSE |
606245621220529255 |
|
10/09/2026 |
2164 |
188 |
15:30:15 |
LSE |
606245621220529256 |
|
10/09/2026 |
2243 |
187.6 |
15:34:51 |
LSE |
592171840185622305 |
|
10/09/2026 |
503 |
187.6 |
15:38:30 |
LSE |
606245621220785936 |
|
10/09/2026 |
2327 |
187.6 |
15:38:30 |
LSE |
606245621220785934 |
|
10/09/2026 |
149 |
187.5 |
15:42:33 |
LSE |
606245621220919153 |
|
10/09/2026 |
863 |
187.5 |
15:43:01 |
LSE |
606245621220934694 |
|
10/09/2026 |
1910 |
187.5 |
15:43:01 |
LSE |
606245621220934693 |
|
10/09/2026 |
92 |
187.4 |
15:56:08 |
LSE |
606245621221383650 |
|
10/09/2026 |
329 |
187.4 |
15:56:08 |
LSE |
606245621221383647 |
|
10/09/2026 |
433 |
187.4 |
15:56:08 |
LSE |
606245621221383651 |
|
10/09/2026 |
459 |
187.4 |
15:56:08 |
LSE |
606245621221383649 |
|
10/09/2026 |
493 |
187.4 |
15:56:08 |
LSE |
606245621221383648 |
|
10/09/2026 |
1786 |
187.3 |
15:58:49 |
LSE |
592171840186454498 |
|
10/09/2026 |
1812 |
187.3 |
15:58:49 |
LSE |
606245621221478297 |
|
10/09/2026 |
875 |
187.2 |
16:01:05 |
LSE |
606245621221575811 |
|
10/09/2026 |
903 |
187.2 |
16:01:05 |
LSE |
606245621221575810 |
|
10/09/2026 |
995 |
187.2 |
16:01:05 |
LSE |
592171840186554569 |
|
10/09/2026 |
3105 |
187.2 |
16:01:05 |
LSE |
606245621221575809 |
|
10/09/2026 |
230 |
187.2 |
16:01:05 |
LSE |
606245621221575816 |
|
10/09/2026 |
2348 |
187.2 |
16:01:08 |
LSE |
606245621221578224 |
|
10/09/2026 |
792 |
187.2 |
16:01:08 |
LSE |
592171840186557029 |
|
10/09/2026 |
1810 |
186.7 |
16:06:26 |
LSE |
592171840186774388 |
|
10/09/2026 |
84 |
186.8 |
16:11:25 |
LSE |
592171840186964821 |
|
10/09/2026 |
932 |
186.8 |
16:11:25 |
LSE |
592171840186964820 |
|
10/09/2026 |
1020 |
187.1 |
16:16:25 |
LSE |
592171840187205372 |
|
10/09/2026 |
736 |
187.1 |
16:16:38 |
LSE |
592171840187215357 |
|
10/09/2026 |
285 |
187.1 |
16:16:38 |
LSE |
592171840187215359 |
|
10/09/2026 |
1021 |
187.1 |
16:16:54 |
LSE |
606245621222231056 |
|
10/09/2026 |
1021 |
187.1 |
16:17:00 |
LSE |
606245621222235427 |
|
10/09/2026 |
1021 |
187.1 |
16:17:03 |
LSE |
606245621222236780 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
606245621222662478 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
606245621222662480 |
|
10/09/2026 |
919 |
187 |
16:25:10 |
LSE |
606245621222662481 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
592171840187673008 |
|
10/09/2026 |
886 |
187 |
16:25:10 |
LSE |
592171840187673009 |
|
10/09/2026 |
344 |
186.9 |
16:26:07 |
LSE |
592171840187720619 |
|
10/09/2026 |
1111 |
186.9 |
16:26:07 |
LSE |
606245621222708812 |
|
10/09/2026 |
531 |
186.9 |
16:26:07 |
LSE |
592171840187720622 |
|
10/09/2026 |
2 |
187 |
16:26:14 |
LSE |
592171840187725847 |
|
10/09/2026 |
859 |
187 |
16:26:14 |
LSE |
606245621222713873 |
|
10/09/2026 |
1125 |
187 |
16:26:14 |
LSE |
592171840187725845 |
|
10/09/2026 |
24 |
187 |
16:29:19 |
LSE |
606245621222868093 |
|
10/09/2026 |
210 |
187 |
16:29:19 |
LSE |
606245621222868091 |
|
10/09/2026 |
478 |
187 |
16:29:19 |
LSE |
606245621222868094 |
|
10/09/2026 |
888 |
187 |
16:29:19 |
LSE |
606245621222868092 |
|
10/09/2026 |
240 |
187 |
16:29:28 |
LSE |
592171840187894187 |
|
10/09/2026 |
242 |
187 |
16:29:28 |
LSE |
592171840187894186 |
|
10/09/2026 |
500 |
187 |
16:29:28 |
LSE |
592171840187894185 |
|
10/09/2026 |
500 |
187 |
16:29:51 |
LSE |
592171840187943449 |
|
10/09/2026 |
2711 |
187 |
16:29:51 |
LSE |
592171840187943453 |
|
10/09/2026 |
95 |
187 |
16:29:51 |
LSE |
592171840187943457 |
|
10/09/2026 |
669 |
187 |
16:29:51 |
LSE |
592171840187943456 |
|
10/09/2026 |
819 |
187 |
16:29:51 |
LSE |
592171840187943458 |
|
10/09/2026 |
2339 |
186.8 |
08:01:13 |
LSE |
606245621210326256 |
|
10/09/2026 |
2905 |
188.1 |
08:13:26 |
LSE |
606245621210633905 |
|
10/09/2026 |
2336 |
188.1 |
08:13:26 |
LSE |
606245621210633908 |
|
10/09/2026 |
285 |
188.1 |
08:13:26 |
LSE |
592171840175120308 |
|
10/09/2026 |
1579 |
188.1 |
08:13:26 |
LSE |
592171840175120307 |
|
10/09/2026 |
1296 |
187.7 |
08:15:15 |
LSE |
592171840175164738 |
|
10/09/2026 |
811 |
187.9 |
08:25:53 |
LSE |
592171840175373341 |
|
10/09/2026 |
811 |
187.9 |
08:25:53 |
LSE |
606245621210878651 |
|
10/09/2026 |
2398 |
187.9 |
08:25:53 |
LSE |
592171840175373339 |
|
10/09/2026 |
779 |
187.9 |
08:25:53 |
LSE |
606245621210878660 |
|
10/09/2026 |
628 |
188.1 |
09:02:24 |
LSE |
606245621211538344 |
|
10/09/2026 |
147 |
188.1 |
09:02:24 |
LSE |
606245621211538352 |
|
10/09/2026 |
694 |
188.1 |
09:02:24 |
LSE |
606245621211538353 |
|
10/09/2026 |
841 |
188.1 |
09:02:24 |
LSE |
606245621211538354 |
|
10/09/2026 |
1551 |
188.1 |
09:02:24 |
LSE |
606245621211538350 |
|
10/09/2026 |
1839 |
188.1 |
09:02:24 |
LSE |
606245621211538351 |
|
10/09/2026 |
1939 |
188.1 |
09:02:24 |
LSE |
606245621211538355 |
|
10/09/2026 |
2105 |
188.1 |
09:02:24 |
LSE |
592171840176060740 |
|
10/09/2026 |
1993 |
188.1 |
09:02:24 |
LSE |
606245621211538364 |
|
10/09/2026 |
1503 |
188 |
09:06:06 |
LSE |
592171840176135024 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
592171840176306506 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
606245621211773156 |
|
10/09/2026 |
896 |
187.6 |
09:16:21 |
LSE |
606245621211773157 |
|
10/09/2026 |
1648 |
187.6 |
09:16:21 |
LSE |
592171840176306505 |
|
10/09/2026 |
1241 |
187.2 |
09:19:21 |
LSE |
606245621211822887 |
|
10/09/2026 |
237 |
187 |
09:53:35 |
LSE |
592171840176953825 |
|
10/09/2026 |
634 |
187.3 |
09:55:08 |
LSE |
592171840176980080 |
|
10/09/2026 |
1983 |
187.4 |
09:55:10 |
LSE |
592171840176980600 |
|
10/09/2026 |
2618 |
187.4 |
09:55:10 |
LSE |
606245621212416656 |
|
10/09/2026 |
231 |
187.1 |
09:56:38 |
LSE |
592171840177004761 |
|
10/09/2026 |
827 |
187.1 |
09:56:38 |
LSE |
606245621212440158 |
|
10/09/2026 |
864 |
187.7 |
10:04:29 |
LSE |
592171840177145327 |
|
10/09/2026 |
2899 |
187.8 |
10:13:23 |
LSE |
592171840177300449 |
|
10/09/2026 |
2200 |
187.8 |
10:13:23 |
LSE |
606245621212722447 |
|
10/09/2026 |
2941 |
187.8 |
10:13:23 |
LSE |
592171840177300463 |
|
10/09/2026 |
405 |
188 |
10:25:23 |
LSE |
592171840177506710 |
|
10/09/2026 |
1304 |
188 |
10:25:23 |
LSE |
592171840177506712 |
|
10/09/2026 |
2427 |
189.8 |
10:52:00 |
LSE |
606245621213363362 |
|
10/09/2026 |
2399 |
189.8 |
10:52:11 |
LSE |
606245621213366368 |
|
10/09/2026 |
3369 |
189.9 |
10:56:12 |
LSE |
606245621213433952 |
|
10/09/2026 |
373 |
189.9 |
10:56:12 |
LSE |
592171840178049388 |
|
10/09/2026 |
1973 |
189.9 |
10:56:12 |
LSE |
592171840178049389 |
|
10/09/2026 |
150 |
189.9 |
10:56:12 |
LSE |
606245621213433958 |
|
10/09/2026 |
430 |
190 |
11:25:40 |
LSE |
592171840178634705 |
|
10/09/2026 |
1569 |
190 |
11:25:40 |
LSE |
592171840178634706 |
|
10/09/2026 |
3633 |
190.3 |
11:31:27 |
LSE |
592171840178747851 |
|
10/09/2026 |
2520 |
190.3 |
11:31:27 |
LSE |
606245621214089365 |
|
10/09/2026 |
1875 |
190.3 |
11:31:27 |
LSE |
592171840178747856 |
|
10/09/2026 |
824 |
190.5 |
11:45:14 |
LSE |
592171840179021542 |
|
10/09/2026 |
2367 |
190.4 |
11:45:16 |
LSE |
592171840179022260 |
|
10/09/2026 |
2294 |
190.4 |
11:45:16 |
LSE |
606245621214347512 |
|
10/09/2026 |
322 |
190.4 |
11:45:16 |
LSE |
592171840179022266 |
|
10/09/2026 |
2044 |
190.3 |
11:57:29 |
LSE |
592171840179278319 |
|
10/09/2026 |
2472 |
190.1 |
11:57:29 |
LSE |
606245621214589037 |
|
10/09/2026 |
926 |
190 |
12:11:57 |
LSE |
606245621214880794 |
|
10/09/2026 |
734 |
189.9 |
12:12:01 |
LSE |
592171840179589004 |
|
10/09/2026 |
192 |
189.9 |
12:15:11 |
LSE |
592171840179646472 |
|
10/09/2026 |
2589 |
190.3 |
12:30:54 |
LSE |
592171840179898673 |
|
10/09/2026 |
2896 |
190.3 |
12:30:54 |
LSE |
592171840179898674 |
|
10/09/2026 |
1068 |
190.3 |
12:30:54 |
LSE |
606245621215175479 |
|
10/09/2026 |
2457 |
190.1 |
12:31:06 |
LSE |
592171840179901563 |
|
10/09/2026 |
123 |
190.2 |
12:31:22 |
LSE |
592171840179906567 |
|
10/09/2026 |
628 |
190.2 |
12:43:55 |
LSE |
592171840180158594 |
|
10/09/2026 |
662 |
190.2 |
12:48:46 |
LSE |
592171840180257905 |
|
10/09/2026 |
829 |
190.2 |
12:48:46 |
LSE |
592171840180257904 |
|
10/09/2026 |
2201 |
190.2 |
12:48:46 |
LSE |
592171840180257903 |
|
10/09/2026 |
167 |
190.2 |
12:48:46 |
LSE |
592171840180257906 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
592171840180462518 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
592171840180462519 |
|
10/09/2026 |
838 |
190.2 |
12:58:49 |
LSE |
606245621215710644 |
|
10/09/2026 |
1265 |
190.2 |
12:58:49 |
LSE |
606245621215710643 |
|
10/09/2026 |
833 |
189.5 |
13:09:47 |
LSE |
606245621215970430 |
|
10/09/2026 |
833 |
189.5 |
13:09:47 |
LSE |
606245621215970431 |
|
10/09/2026 |
1656 |
189.5 |
13:09:47 |
LSE |
592171840180734584 |
|
10/09/2026 |
859 |
189.2 |
13:15:27 |
LSE |
606245621216090447 |
|
10/09/2026 |
1444 |
189.2 |
13:15:27 |
LSE |
606245621216090446 |
|
10/09/2026 |
862 |
189 |
13:23:06 |
LSE |
606245621216295253 |
|
10/09/2026 |
1290 |
189 |
13:23:06 |
LSE |
606245621216295252 |
|
10/09/2026 |
1837 |
188.9 |
13:28:07 |
LSE |
606245621216416539 |
|
10/09/2026 |
871 |
188.5 |
13:33:00 |
LSE |
606245621216580863 |
|
10/09/2026 |
1742 |
188.5 |
13:33:00 |
LSE |
606245621216580861 |
|
10/09/2026 |
2503 |
188.3 |
13:42:02 |
LSE |
592171840181668461 |
|
10/09/2026 |
764 |
188.3 |
13:42:02 |
LSE |
592171840181668465 |
|
10/09/2026 |
2687 |
188.7 |
14:08:04 |
LSE |
592171840182392721 |
|
10/09/2026 |
242 |
188.6 |
14:08:04 |
LSE |
606245621217556639 |
|
10/09/2026 |
654 |
188.6 |
14:08:04 |
LSE |
606245621217556640 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392726 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392727 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
592171840182392728 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556637 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556638 |
|
10/09/2026 |
896 |
188.6 |
14:08:04 |
LSE |
606245621217556641 |
|
10/09/2026 |
2473 |
188.6 |
14:08:04 |
LSE |
592171840182392725 |
|
10/09/2026 |
306 |
188.6 |
14:08:04 |
LSE |
592171840182392732 |
|
10/09/2026 |
690 |
188.6 |
14:08:43 |
LSE |
606245621217572492 |
|
10/09/2026 |
707 |
188.6 |
14:08:43 |
LSE |
606245621217572494 |
|
10/09/2026 |
1291 |
188.6 |
14:08:43 |
LSE |
606245621217572493 |
|
10/09/2026 |
816 |
187.9 |
14:27:50 |
LSE |
592171840182942134 |
|
10/09/2026 |
817 |
187.9 |
14:27:50 |
LSE |
592171840182942133 |
|
10/09/2026 |
2057 |
187.9 |
14:27:50 |
LSE |
606245621218080747 |
|
10/09/2026 |
816 |
187.8 |
14:28:03 |
LSE |
606245621218087650 |
|
10/09/2026 |
816 |
187.9 |
14:31:06 |
LSE |
592171840183077463 |
|
10/09/2026 |
1714 |
188 |
14:35:17 |
LSE |
606245621218425005 |
|
10/09/2026 |
2776 |
188 |
14:35:17 |
LSE |
606245621218425004 |
|
10/09/2026 |
1470 |
188 |
14:35:17 |
LSE |
606245621218425008 |
|
10/09/2026 |
2031 |
187.8 |
14:38:17 |
LSE |
592171840183430352 |
|
10/09/2026 |
929 |
187.8 |
14:38:17 |
LSE |
592171840183430356 |
|
10/09/2026 |
3582 |
187.9 |
14:47:25 |
LSE |
592171840183810939 |
|
10/09/2026 |
1615 |
187.9 |
14:47:25 |
LSE |
606245621218919413 |
|
10/09/2026 |
821 |
187.8 |
14:47:25 |
LSE |
592171840183810953 |
|
10/09/2026 |
439 |
187.8 |
14:48:00 |
LSE |
592171840183838311 |
|
10/09/2026 |
932 |
187.9 |
14:54:27 |
LSE |
592171840184094752 |
|
10/09/2026 |
2626 |
187.9 |
14:54:27 |
LSE |
592171840184094751 |
|
10/09/2026 |
918 |
187.9 |
15:00:57 |
LSE |
592171840184341544 |
|
10/09/2026 |
918 |
187.9 |
15:00:57 |
LSE |
606245621219430606 |
|
10/09/2026 |
933 |
187.9 |
15:00:57 |
LSE |
592171840184341542 |
|
10/09/2026 |
1808 |
187.9 |
15:00:57 |
LSE |
592171840184341543 |
|
10/09/2026 |
1875 |
188.1 |
15:14:52 |
LSE |
606245621219935032 |
|
10/09/2026 |
1877 |
188.1 |
15:14:52 |
LSE |
606245621219935033 |
|
10/09/2026 |
963 |
188 |
15:15:09 |
LSE |
592171840184876035 |
|
10/09/2026 |
1436 |
188 |
15:15:09 |
LSE |
592171840184876090 |
|
10/09/2026 |
2873 |
188 |
15:15:09 |
LSE |
592171840184876100 |
|
10/09/2026 |
1877 |
188 |
15:15:17 |
LSE |
606245621219949661 |
|
10/09/2026 |
993 |
187.5 |
15:19:19 |
LSE |
592171840185022796 |
|
10/09/2026 |
3211 |
188.3 |
15:27:07 |
LSE |
592171840185365746 |
|
10/09/2026 |
2933 |
188.3 |
15:27:07 |
LSE |
592171840185365750 |
|
10/09/2026 |
650 |
188.3 |
15:27:07 |
LSE |
606245621220421388 |
|
10/09/2026 |
943 |
188 |
15:30:15 |
LSE |
606245621220529255 |
|
10/09/2026 |
2164 |
188 |
15:30:15 |
LSE |
606245621220529256 |
|
10/09/2026 |
2243 |
187.6 |
15:34:51 |
LSE |
592171840185622305 |
|
10/09/2026 |
503 |
187.6 |
15:38:30 |
LSE |
606245621220785936 |
|
10/09/2026 |
2327 |
187.6 |
15:38:30 |
LSE |
606245621220785934 |
|
10/09/2026 |
149 |
187.5 |
15:42:33 |
LSE |
606245621220919153 |
|
10/09/2026 |
863 |
187.5 |
15:43:01 |
LSE |
606245621220934694 |
|
10/09/2026 |
1910 |
187.5 |
15:43:01 |
LSE |
606245621220934693 |
|
10/09/2026 |
92 |
187.4 |
15:56:08 |
LSE |
606245621221383650 |
|
10/09/2026 |
329 |
187.4 |
15:56:08 |
LSE |
606245621221383647 |
|
10/09/2026 |
433 |
187.4 |
15:56:08 |
LSE |
606245621221383651 |
|
10/09/2026 |
459 |
187.4 |
15:56:08 |
LSE |
606245621221383649 |
|
10/09/2026 |
493 |
187.4 |
15:56:08 |
LSE |
606245621221383648 |
|
10/09/2026 |
1786 |
187.3 |
15:58:49 |
LSE |
592171840186454498 |
|
10/09/2026 |
1812 |
187.3 |
15:58:49 |
LSE |
606245621221478297 |
|
10/09/2026 |
875 |
187.2 |
16:01:05 |
LSE |
606245621221575811 |
|
10/09/2026 |
903 |
187.2 |
16:01:05 |
LSE |
606245621221575810 |
|
10/09/2026 |
995 |
187.2 |
16:01:05 |
LSE |
592171840186554569 |
|
10/09/2026 |
3105 |
187.2 |
16:01:05 |
LSE |
606245621221575809 |
|
10/09/2026 |
230 |
187.2 |
16:01:05 |
LSE |
606245621221575816 |
|
10/09/2026 |
2348 |
187.2 |
16:01:08 |
LSE |
606245621221578224 |
|
10/09/2026 |
792 |
187.2 |
16:01:08 |
LSE |
592171840186557029 |
|
10/09/2026 |
1810 |
186.7 |
16:06:26 |
LSE |
592171840186774388 |
|
10/09/2026 |
84 |
186.8 |
16:11:25 |
LSE |
592171840186964821 |
|
10/09/2026 |
932 |
186.8 |
16:11:25 |
LSE |
592171840186964820 |
|
10/09/2026 |
1020 |
187.1 |
16:16:25 |
LSE |
592171840187205372 |
|
10/09/2026 |
736 |
187.1 |
16:16:38 |
LSE |
592171840187215357 |
|
10/09/2026 |
285 |
187.1 |
16:16:38 |
LSE |
592171840187215359 |
|
10/09/2026 |
1021 |
187.1 |
16:16:54 |
LSE |
606245621222231056 |
|
10/09/2026 |
1021 |
187.1 |
16:17:00 |
LSE |
606245621222235427 |
|
10/09/2026 |
1021 |
187.1 |
16:17:03 |
LSE |
606245621222236780 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
606245621222662478 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
606245621222662480 |
|
10/09/2026 |
919 |
187 |
16:25:10 |
LSE |
606245621222662481 |
|
10/09/2026 |
1310 |
187 |
16:25:10 |
LSE |
592171840187673008 |
|
10/09/2026 |
886 |
187 |
16:25:10 |
LSE |
592171840187673009 |
|
10/09/2026 |
344 |
186.9 |
16:26:07 |
LSE |
592171840187720619 |
|
10/09/2026 |
1111 |
186.9 |
16:26:07 |
LSE |
606245621222708812 |
|
10/09/2026 |
531 |
186.9 |
16:26:07 |
LSE |
592171840187720622 |
|
10/09/2026 |
2 |
187 |
16:26:14 |
LSE |
592171840187725847 |
|
10/09/2026 |
859 |
187 |
16:26:14 |
LSE |
606245621222713873 |
|
10/09/2026 |
1125 |
187 |
16:26:14 |
LSE |
592171840187725845 |
|
10/09/2026 |
24 |
187 |
16:29:19 |
LSE |
606245621222868093 |
|
10/09/2026 |
210 |
187 |
16:29:19 |
LSE |
606245621222868091 |
|
10/09/2026 |
478 |
187 |
16:29:19 |
LSE |
606245621222868094 |
|
10/09/2026 |
888 |
187 |
16:29:19 |
LSE |
606245621222868092 |
|
10/09/2026 |
240 |
187 |
16:29:28 |
LSE |
592171840187894187 |
|
10/09/2026 |
242 |
187 |
16:29:28 |
LSE |
592171840187894186 |
|
10/09/2026 |
500 |
187 |
16:29:28 |
LSE |
592171840187894185 |
|
10/09/2026 |
500 |
187 |
16:29:51 |
LSE |
592171840187943449 |
|
10/09/2026 |
2711 |
187 |
16:29:51 |
LSE |
592171840187943453 |
|
10/09/2026 |
95 |
187 |
16:29:51 |
LSE |
592171840187943457 |
|
10/09/2026 |
669 |
187 |
16:29:51 |
LSE |
592171840187943456 |
|
10/09/2026 |
819 |
187 |
16:29:51 |
LSE |
592171840187943458 |
|
11/09/2026 |
1381 |
187.7 |
08:16:08 |
LSE |
592172194070639590 |
|
11/09/2026 |
1784 |
187.7 |
08:16:08 |
LSE |
592172194070639591 |
|
11/09/2026 |
2273 |
187.7 |
08:16:08 |
LSE |
606245975105490109 |
|
11/09/2026 |
2279 |
187.7 |
08:16:08 |
LSE |
592172194070639596 |
|
11/09/2026 |
624 |
187.7 |
08:16:08 |
LSE |
606245975105490113 |
|
11/09/2026 |
1404 |
187.7 |
08:16:08 |
LSE |
606245975105490114 |
|
11/09/2026 |
2473 |
187.5 |
08:27:21 |
LSE |
592172194070877441 |
|
11/09/2026 |
3054 |
187.5 |
08:27:21 |
LSE |
606245975105723292 |
|
11/09/2026 |
862 |
187 |
08:33:12 |
LSE |
606245975105850682 |
|
11/09/2026 |
1458 |
187 |
08:33:12 |
LSE |
606245975105850681 |
|
11/09/2026 |
1 |
186.8 |
08:54:55 |
LSE |
592172194071408528 |
|
11/09/2026 |
872 |
186.9 |
09:03:33 |
LSE |
606245975106397108 |
|
11/09/2026 |
956 |
186.9 |
09:03:33 |
LSE |
592172194071573215 |
|
11/09/2026 |
956 |
186.9 |
09:03:33 |
LSE |
592172194071573217 |
|
11/09/2026 |
1908 |
186.9 |
09:03:33 |
LSE |
592172194071573218 |
|
11/09/2026 |
2109 |
186.9 |
09:03:33 |
LSE |
606245975106397109 |
|
11/09/2026 |
2562 |
186.9 |
09:03:33 |
LSE |
592172194071573226 |
|
11/09/2026 |
2562 |
186.9 |
09:03:33 |
LSE |
606245975106397118 |
|
11/09/2026 |
963 |
186.8 |
09:03:33 |
LSE |
592172194071573236 |
|
11/09/2026 |
956 |
186.2 |
09:06:21 |
LSE |
592172194071628321 |
|
11/09/2026 |
807 |
186.9 |
09:40:52 |
LSE |
592172194072244975 |
|
11/09/2026 |
807 |
186.9 |
09:40:52 |
LSE |
592172194072244977 |
|
11/09/2026 |
807 |
186.9 |
09:40:52 |
LSE |
592172194072244979 |
|
11/09/2026 |
807 |
186.9 |
09:40:52 |
LSE |
592172194072244981 |
|
11/09/2026 |
807 |
186.9 |
09:40:52 |
LSE |
606245975107047302 |
|
11/09/2026 |
3219 |
186.9 |
09:40:52 |
LSE |
606245975107047300 |
|
11/09/2026 |
1087 |
186.8 |
09:40:52 |
LSE |
606245975107047314 |
|
11/09/2026 |
47 |
186.8 |
09:46:30 |
LSE |
592172194072347459 |
|
11/09/2026 |
3347 |
187.6 |
10:04:47 |
LSE |
592172194072658308 |
|
11/09/2026 |
901 |
187.6 |
10:04:47 |
LSE |
592172194072658312 |
|
11/09/2026 |
1033 |
187.6 |
10:05:11 |
LSE |
592172194072664483 |
|
11/09/2026 |
1105 |
187.6 |
10:05:11 |
LSE |
592172194072664485 |
|
11/09/2026 |
944 |
187.6 |
10:05:11 |
LSE |
592172194072664492 |
|
11/09/2026 |
875 |
187.5 |
10:15:07 |
LSE |
592172194072812611 |
|
11/09/2026 |
875 |
187.5 |
10:15:07 |
LSE |
606245975107591757 |
|
11/09/2026 |
908 |
187.5 |
10:15:07 |
LSE |
606245975107591758 |
|
11/09/2026 |
1092 |
187.5 |
10:15:07 |
LSE |
592172194072812610 |
|
11/09/2026 |
362 |
188.2 |
10:31:26 |
LSE |
606245975107830831 |
|
11/09/2026 |
513 |
188.2 |
10:31:26 |
LSE |
606245975107830832 |
|
11/09/2026 |
1012 |
188 |
10:45:37 |
LSE |
592172194073297664 |
|
11/09/2026 |
2368 |
188 |
10:45:37 |
LSE |
606245975108054817 |
|
11/09/2026 |
2849 |
188 |
10:45:37 |
LSE |
592172194073297665 |
|
11/09/2026 |
876 |
188 |
10:45:37 |
LSE |
592172194073297681 |
|
11/09/2026 |
1012 |
188 |
10:45:37 |
LSE |
592172194073297679 |
|
11/09/2026 |
153 |
188 |
10:45:37 |
LSE |
592172194073297691 |
|
11/09/2026 |
806 |
188 |
10:52:38 |
LSE |
606245975108174082 |
|
11/09/2026 |
2039 |
188 |
10:52:38 |
LSE |
592172194073424077 |
|
11/09/2026 |
437 |
188 |
10:52:38 |
LSE |
606245975108174086 |
|
11/09/2026 |
917 |
187.9 |
11:00:01 |
LSE |
606245975108286687 |
|
11/09/2026 |
1555 |
187.9 |
11:00:01 |
LSE |
592172194073541711 |
|
11/09/2026 |
1704 |
188.6 |
11:30:57 |
LSE |
592172194074022915 |
|
11/09/2026 |
1705 |
188.6 |
11:31:22 |
LSE |
592172194074029767 |
|
11/09/2026 |
2956 |
188.5 |
11:31:22 |
LSE |
606245975108753648 |
|
11/09/2026 |
484 |
188.5 |
11:31:22 |
LSE |
606245975108753655 |
|
11/09/2026 |
123 |
188.4 |
11:32:00 |
LSE |
592172194074038938 |
|
11/09/2026 |
129 |
188.4 |
11:47:15 |
LSE |
592172194074262311 |
|
11/09/2026 |
220 |
188.4 |
11:47:15 |
LSE |
592172194074262305 |
|
11/09/2026 |
302 |
188.4 |
11:47:15 |
LSE |
592172194074262312 |
|
11/09/2026 |
370 |
188.4 |
11:47:15 |
LSE |
592172194074262308 |
|
11/09/2026 |
697 |
188.4 |
11:47:15 |
LSE |
592172194074262306 |
|
11/09/2026 |
801 |
188.4 |
11:47:15 |
LSE |
592172194074262307 |
|
11/09/2026 |
801 |
188.4 |
11:47:15 |
LSE |
592172194074262309 |
|
11/09/2026 |
801 |
188.4 |
11:47:15 |
LSE |
592172194074262310 |
|
11/09/2026 |
1705 |
188.4 |
11:47:15 |
LSE |
606245975108976316 |
|
11/09/2026 |
2324 |
188.4 |
11:47:15 |
LSE |
606245975108976318 |
|
11/09/2026 |
1348 |
188.5 |
12:13:16 |
LSE |
606245975109370381 |
|
11/09/2026 |
1431 |
188.5 |
12:13:16 |
LSE |
606245975109370383 |
|
11/09/2026 |
2233 |
188.5 |
12:13:55 |
LSE |
592172194074685610 |
|
11/09/2026 |
2821 |
188.5 |
12:13:55 |
LSE |
606245975109379738 |
|
11/09/2026 |
457 |
188.5 |
12:13:56 |
LSE |
606245975109379972 |
|
11/09/2026 |
1463 |
188.5 |
12:13:56 |
LSE |
606245975109379974 |
|
11/09/2026 |
851 |
188.5 |
12:31:49 |
LSE |
592172194074986885 |
|
11/09/2026 |
851 |
188.5 |
12:31:49 |
LSE |
592172194074986886 |
|
11/09/2026 |
851 |
188.5 |
12:31:49 |
LSE |
606245975109667699 |
|
11/09/2026 |
1170 |
188.5 |
12:31:49 |
LSE |
606245975109667700 |
|
11/09/2026 |
1506 |
188.5 |
12:31:49 |
LSE |
592172194074986884 |
|
11/09/2026 |
918 |
188.2 |
12:48:35 |
LSE |
592172194075282073 |
|
11/09/2026 |
918 |
188.2 |
12:48:35 |
LSE |
606245975109951760 |
|
11/09/2026 |
918 |
188.2 |
12:48:35 |
LSE |
606245975109951761 |
|
11/09/2026 |
1295 |
188.2 |
12:48:35 |
LSE |
592172194075282072 |
|
11/09/2026 |
813 |
188.3 |
13:02:27 |
LSE |
592172194075523418 |
|
11/09/2026 |
813 |
188.3 |
13:02:27 |
LSE |
606245975110180808 |
|
11/09/2026 |
2747 |
188.3 |
13:02:27 |
LSE |
592172194075523419 |
|
11/09/2026 |
299 |
188.2 |
13:02:27 |
LSE |
592172194075523454 |
|
11/09/2026 |
514 |
188.2 |
13:02:27 |
LSE |
592172194075523455 |
|
11/09/2026 |
813 |
188.2 |
13:02:27 |
LSE |
606245975110180849 |
|
11/09/2026 |
843 |
188.1 |
13:30:04 |
LSE |
606245975110682926 |
|
11/09/2026 |
1452 |
188.1 |
13:30:04 |
LSE |
606245975110682924 |
|
11/09/2026 |
2374 |
188.1 |
13:30:04 |
LSE |
606245975110682925 |
|
11/09/2026 |
3324 |
188.1 |
13:30:04 |
LSE |
592172194076045830 |
|
11/09/2026 |
1554 |
188.1 |
13:30:04 |
LSE |
606245975110682984 |
|
11/09/2026 |
604 |
188 |
13:30:58 |
LSE |
606245975110725178 |
|
11/09/2026 |
1624 |
188 |
13:30:58 |
LSE |
592172194076089066 |
|
11/09/2026 |
330 |
188 |
13:30:58 |
LSE |
606245975110725179 |
|
11/09/2026 |
33 |
188 |
13:32:08 |
LSE |
606245975110757035 |
|
11/09/2026 |
657 |
188.4 |
13:32:55 |
LSE |
592172194076141196 |
|
11/09/2026 |
1624 |
188.4 |
13:32:55 |
LSE |
606245975110776401 |
|
11/09/2026 |
894 |
188.6 |
14:01:37 |
LSE |
606245975111419024 |
|
11/09/2026 |
894 |
188.5 |
14:01:38 |
LSE |
592172194076807149 |
|
11/09/2026 |
894 |
188.5 |
14:01:38 |
LSE |
606245975111419651 |
|
11/09/2026 |
894 |
188.5 |
14:01:38 |
LSE |
606245975111419652 |
|
11/09/2026 |
1553 |
188.5 |
14:01:38 |
LSE |
592172194076807148 |
|
11/09/2026 |
1143 |
188.4 |
14:01:42 |
LSE |
592172194076808995 |
|
11/09/2026 |
844 |
188.4 |
14:08:09 |
LSE |
592172194076976374 |
|
11/09/2026 |
2089 |
188.4 |
14:08:09 |
LSE |
606245975111583336 |
|
11/09/2026 |
820 |
188.1 |
14:15:46 |
LSE |
592172194077170415 |
|
11/09/2026 |
1934 |
188.1 |
14:15:46 |
LSE |
592172194077170416 |
|
11/09/2026 |
1271 |
188.6 |
14:32:44 |
LSE |
606245975112310527 |
|
11/09/2026 |
1276 |
188.6 |
14:32:48 |
LSE |
606245975112313542 |
|
11/09/2026 |
491 |
188.6 |
14:33:22 |
LSE |
606245975112340388 |
|
11/09/2026 |
781 |
188.6 |
14:33:22 |
LSE |
606245975112340386 |
|
11/09/2026 |
2674 |
188.4 |
14:33:30 |
LSE |
606245975112346300 |
|
11/09/2026 |
1993 |
188.4 |
14:33:30 |
LSE |
606245975112346304 |
|
11/09/2026 |
1993 |
188.4 |
14:33:30 |
LSE |
592172194077763442 |
|
11/09/2026 |
573 |
188.4 |
14:33:30 |
LSE |
606245975112346317 |
|
11/09/2026 |
1094 |
188.4 |
14:33:30 |
LSE |
592172194077763455 |
|
11/09/2026 |
1420 |
188.4 |
14:33:30 |
LSE |
606245975112346318 |
|
11/09/2026 |
899 |
188.4 |
14:33:30 |
LSE |
592172194077763456 |
|
11/09/2026 |
84 |
188.4 |
14:33:32 |
LSE |
606245975112347720 |
|
11/09/2026 |
1271 |
188.6 |
14:35:13 |
LSE |
592172194077838167 |
|
11/09/2026 |
72 |
188.4 |
14:38:20 |
LSE |
606245975112554308 |
|
11/09/2026 |
2559 |
188.1 |
14:42:05 |
LSE |
606245975112714083 |
|
11/09/2026 |
888 |
187.8 |
14:50:13 |
LSE |
592172194078457014 |
|
11/09/2026 |
888 |
187.8 |
14:50:13 |
LSE |
606245975113027096 |
|
11/09/2026 |
888 |
187.8 |
14:50:13 |
LSE |
606245975113027097 |
|
11/09/2026 |
1967 |
187.8 |
14:50:13 |
LSE |
592172194078457013 |
|
11/09/2026 |
744 |
187.8 |
14:51:04 |
LSE |
606245975113059060 |
|
11/09/2026 |
1027 |
188 |
15:00:05 |
LSE |
606245975113366508 |
|
11/09/2026 |
2496 |
187.8 |
15:00:32 |
LSE |
592172194078826910 |
|
11/09/2026 |
740 |
187.8 |
15:00:40 |
LSE |
592172194078831895 |
|
11/09/2026 |
872 |
187.8 |
15:01:52 |
LSE |
592172194078881201 |
|
11/09/2026 |
1701 |
187.8 |
15:01:52 |
LSE |
592172194078881202 |
|
11/09/2026 |
499 |
187.8 |
15:01:52 |
LSE |
606245975113441513 |
|
11/09/2026 |
870 |
187.8 |
15:08:47 |
LSE |
606245975113692694 |
|
11/09/2026 |
806 |
187.7 |
15:10:45 |
LSE |
606245975113765511 |
|
11/09/2026 |
870 |
187.7 |
15:10:45 |
LSE |
592172194079211050 |
|
11/09/2026 |
915 |
187.7 |
15:10:45 |
LSE |
606245975113765512 |
|
11/09/2026 |
915 |
187.7 |
15:10:45 |
LSE |
606245975113765514 |
|
11/09/2026 |
2131 |
187.7 |
15:10:45 |
LSE |
606245975113765513 |
|
11/09/2026 |
644 |
187.6 |
15:19:45 |
LSE |
592172194079538113 |
|
11/09/2026 |
865 |
187.6 |
15:22:10 |
LSE |
592172194079620693 |
|
11/09/2026 |
1408 |
187.6 |
15:22:10 |
LSE |
606245975114163839 |
|
11/09/2026 |
1545 |
187.6 |
15:22:10 |
LSE |
592172194079620692 |
|
11/09/2026 |
864 |
187.5 |
15:22:10 |
LSE |
606245975114163840 |
|
11/09/2026 |
606 |
187.6 |
15:22:10 |
LSE |
592172194079620701 |
|
11/09/2026 |
912 |
187.6 |
15:22:10 |
LSE |
592172194079620699 |
|
11/09/2026 |
963 |
187.6 |
15:22:10 |
LSE |
592172194079620700 |
|
11/09/2026 |
890 |
186.9 |
15:29:41 |
LSE |
606245975114398952 |
|
11/09/2026 |
890 |
186.9 |
15:29:41 |
LSE |
606245975114398953 |
|
11/09/2026 |
1947 |
186.9 |
15:29:41 |
LSE |
592172194079864597 |
|
11/09/2026 |
8 |
186.9 |
15:29:41 |
LSE |
592172194079864603 |
|
11/09/2026 |
598 |
186.9 |
15:29:41 |
LSE |
592172194079864604 |
|
11/09/2026 |
642 |
186.9 |
15:29:41 |
LSE |
592172194079864602 |
|
11/09/2026 |
191 |
186.6 |
15:31:01 |
LSE |
592172194079905627 |
|
11/09/2026 |
1 |
186.6 |
15:32:41 |
LSE |
592172194079957754 |
|
11/09/2026 |
698 |
186.6 |
15:34:16 |
LSE |
592172194080009977 |
|
11/09/2026 |
2056 |
186.6 |
15:34:16 |
LSE |
592172194080009978 |
|
11/09/2026 |
2044 |
186.3 |
15:45:21 |
LSE |
606245975114905994 |
|
11/09/2026 |
2104 |
186.3 |
15:45:21 |
LSE |
592172194080386646 |
|
11/09/2026 |
2104 |
186.3 |
15:45:21 |
LSE |
606245975114905999 |
|
11/09/2026 |
448 |
186.3 |
15:45:21 |
LSE |
592172194080386659 |
|
11/09/2026 |
593 |
186.3 |
15:45:21 |
LSE |
592172194080386733 |
|
11/09/2026 |
163 |
186.1 |
15:47:41 |
LSE |
592172194080465427 |
|
11/09/2026 |
870 |
186.2 |
15:52:33 |
LSE |
606245975115168648 |
|
11/09/2026 |
871 |
186.2 |
15:52:33 |
LSE |
606245975115168649 |
|
11/09/2026 |
2147 |
186.2 |
15:52:33 |
LSE |
592172194080656096 |
|
11/09/2026 |
1508 |
186.2 |
15:52:33 |
LSE |
606245975115168674 |
|
11/09/2026 |
3138 |
185.7 |
15:55:44 |
LSE |
606245975115274943 |
|
11/09/2026 |
865 |
185.4 |
16:05:31 |
LSE |
592172194081118166 |
|
11/09/2026 |
1992 |
185.4 |
16:05:31 |
LSE |
606245975115618024 |
|
11/09/2026 |
2031 |
185.4 |
16:05:31 |
LSE |
592172194081118165 |
|
11/09/2026 |
2526 |
185.4 |
16:05:31 |
LSE |
606245975115618031 |
|
11/09/2026 |
187 |
185.1 |
16:10:29 |
LSE |
592172194081316391 |
|
11/09/2026 |
1116 |
185.5 |
16:17:42 |
LSE |
606245975116103029 |
|
11/09/2026 |
1120 |
185.5 |
16:17:42 |
LSE |
592172194081618988 |
|
11/09/2026 |
892 |
185.3 |
16:17:43 |
LSE |
592172194081619617 |
|
11/09/2026 |
892 |
185.3 |
16:17:43 |
LSE |
592172194081619619 |
|
11/09/2026 |
892 |
185.3 |
16:17:43 |
LSE |
606245975116103786 |
|
11/09/2026 |
938 |
185.3 |
16:17:43 |
LSE |
592172194081619618 |
|
11/09/2026 |
2002 |
185.3 |
16:17:43 |
LSE |
592172194081619616 |
|
11/09/2026 |
1150 |
185.3 |
16:17:43 |
LSE |
592172194081619624 |
|
11/09/2026 |
548 |
185.3 |
16:17:43 |
LSE |
592172194081619625 |
|
11/09/2026 |
10 |
185.3 |
16:17:47 |
LSE |
592172194081623446 |
|
11/09/2026 |
26 |
185.3 |
16:18:06 |
LSE |
592172194081636356 |
|
11/09/2026 |
1120 |
185.5 |
16:18:54 |
LSE |
592172194081671047 |
|
11/09/2026 |
1120 |
185.5 |
16:18:54 |
LSE |
606245975116153382 |
|
11/09/2026 |
1120 |
185.5 |
16:18:54 |
LSE |
606245975116153385 |
|
11/09/2026 |
2325 |
185.6 |
16:28:22 |
LSE |
606245975116647838 |
|
11/09/2026 |
1930 |
185.6 |
16:28:22 |
LSE |
592172194082179607 |
|
11/09/2026 |
1236 |
185.6 |
16:28:22 |
LSE |
592172194082179615 |
|
11/09/2026 |
694 |
185.6 |
16:28:22 |
LSE |
592172194082179703 |
|
11/09/2026 |
1548 |
185.6 |
16:28:22 |
LSE |
592172194082179716 |
|
|||||||||||
|
Date of notification: 14 September 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.