Transaction in Own Shares
Summary by AI BETAClose X
20 July 2026
Barratt Redrow plc
Transaction in Own Shares
Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 15 July 2026 to 17 July 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").
|
Date of Purchase within Disclosure Period |
Aggregate volume (shares) |
Highest price paid per |
Lowest price paid per |
Volume weighted average price paid per share (pence) |
Trading venue |
|
15 Jul 2026 |
551,000 |
293.9000 |
283.0000 |
288.6206 |
LSE |
|
16 Jul 2026 |
551,000 |
295.1000 |
287.0000 |
290.4809 |
LSE |
|
17 Jul 2026 |
551,000 |
298.0000 |
290.2000 |
295.0959 |
LSE |
To date, Barratt Redrow has purchased 1,653,000 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,408,867,253 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,408,867,253.
A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
15/07/2026 |
351 |
293.9 |
08:02:09 |
LSE |
592151696664282578 |
|
15/07/2026 |
1656 |
293.9 |
08:02:17 |
LSE |
592151696664286985 |
|
15/07/2026 |
2031 |
293.1 |
08:03:30 |
LSE |
606225449232307341 |
|
15/07/2026 |
1926 |
290.9 |
08:03:38 |
LSE |
592151696664328035 |
|
15/07/2026 |
1350 |
292.4 |
08:04:59 |
LSE |
592151696664366160 |
|
15/07/2026 |
156 |
292.4 |
08:04:59 |
LSE |
592151696664366162 |
|
15/07/2026 |
1922 |
289.7 |
08:05:45 |
LSE |
592151696664387385 |
|
15/07/2026 |
1242 |
288.1 |
08:06:35 |
LSE |
592151696664411770 |
|
15/07/2026 |
970 |
287.3 |
08:06:50 |
LSE |
606225449232400576 |
|
15/07/2026 |
1115 |
285.3 |
08:07:17 |
LSE |
592151696664429884 |
|
15/07/2026 |
1050 |
285.7 |
08:08:48 |
LSE |
592151696664473384 |
|
15/07/2026 |
2169 |
288.5 |
08:10:14 |
LSE |
592151696664513095 |
|
15/07/2026 |
942 |
289.6 |
08:12:30 |
LSE |
606225449232543302 |
|
15/07/2026 |
1808 |
289.6 |
08:12:30 |
LSE |
606225449232543301 |
|
15/07/2026 |
3588 |
289.6 |
08:12:30 |
LSE |
592151696664563849 |
|
15/07/2026 |
1031 |
289.4 |
08:14:42 |
LSE |
592151696664611671 |
|
15/07/2026 |
1027 |
289.4 |
08:15:37 |
LSE |
606225449232610630 |
|
15/07/2026 |
1879 |
290.3 |
08:16:02 |
LSE |
606225449232620032 |
|
15/07/2026 |
2097 |
290.3 |
08:16:02 |
LSE |
606225449232620033 |
|
15/07/2026 |
1058 |
289.6 |
08:16:38 |
LSE |
606225449232632327 |
|
15/07/2026 |
1076 |
289.3 |
08:17:20 |
LSE |
606225449232647765 |
|
15/07/2026 |
2405 |
289.1 |
08:19:04 |
LSE |
592151696664704736 |
|
15/07/2026 |
1062 |
288.5 |
08:21:02 |
LSE |
592151696664745320 |
|
15/07/2026 |
1794 |
288.5 |
08:21:02 |
LSE |
592151696664745319 |
|
15/07/2026 |
2612 |
289 |
08:23:14 |
LSE |
592151696664794606 |
|
15/07/2026 |
1802 |
289.1 |
08:25:10 |
LSE |
606225449232799650 |
|
15/07/2026 |
1067 |
288.5 |
08:25:46 |
LSE |
606225449232812008 |
|
15/07/2026 |
1901 |
287.6 |
08:27:10 |
LSE |
606225449232841189 |
|
15/07/2026 |
1848 |
286.9 |
08:29:03 |
LSE |
606225449232876853 |
|
15/07/2026 |
1081 |
286.4 |
08:32:38 |
LSE |
592151696664984960 |
|
15/07/2026 |
2152 |
286.4 |
08:32:38 |
LSE |
606225449232950987 |
|
15/07/2026 |
977 |
286.5 |
08:34:05 |
LSE |
592151696665017029 |
|
15/07/2026 |
1340 |
286.5 |
08:34:05 |
LSE |
592151696665017028 |
|
15/07/2026 |
1698 |
286.6 |
08:36:15 |
LSE |
606225449233022268 |
|
15/07/2026 |
3032 |
286.7 |
08:38:54 |
LSE |
592151696665109371 |
|
15/07/2026 |
1841 |
286.5 |
08:40:04 |
LSE |
606225449233086414 |
|
15/07/2026 |
2343 |
286.8 |
08:43:01 |
LSE |
592151696665187127 |
|
15/07/2026 |
2509 |
286.5 |
08:43:01 |
LSE |
592151696665187165 |
|
15/07/2026 |
2501 |
286.3 |
08:44:07 |
LSE |
606225449233167843 |
|
15/07/2026 |
1812 |
286.1 |
08:46:23 |
LSE |
592151696665252920 |
|
15/07/2026 |
2648 |
286.6 |
08:47:35 |
LSE |
606225449233227020 |
|
15/07/2026 |
2788 |
286.8 |
08:50:12 |
LSE |
606225449233267345 |
|
15/07/2026 |
923 |
285.7 |
08:51:15 |
LSE |
606225449233286362 |
|
15/07/2026 |
1028 |
285.7 |
08:51:15 |
LSE |
592151696665336374 |
|
15/07/2026 |
915 |
284 |
08:54:28 |
LSE |
592151696665401462 |
|
15/07/2026 |
1797 |
284 |
08:54:28 |
LSE |
606225449233348320 |
|
15/07/2026 |
3223 |
283.9 |
08:57:49 |
LSE |
592151696665470555 |
|
15/07/2026 |
269 |
283 |
09:00:40 |
LSE |
606225449233472886 |
|
15/07/2026 |
317 |
283 |
09:00:40 |
LSE |
606225449233472888 |
|
15/07/2026 |
1218 |
283 |
09:00:40 |
LSE |
606225449233472887 |
|
15/07/2026 |
2572 |
284.5 |
09:04:11 |
LSE |
592151696665604694 |
|
15/07/2026 |
2214 |
284.7 |
09:06:05 |
LSE |
592151696665641973 |
|
15/07/2026 |
946 |
284.9 |
09:10:47 |
LSE |
606225449233675022 |
|
15/07/2026 |
2220 |
284.9 |
09:10:47 |
LSE |
592151696665742111 |
|
15/07/2026 |
1949 |
283.7 |
09:14:10 |
LSE |
606225449233742676 |
|
15/07/2026 |
3747 |
285.7 |
09:18:59 |
LSE |
606225449233853296 |
|
15/07/2026 |
1817 |
285.5 |
09:20:36 |
LSE |
606225449233886993 |
|
15/07/2026 |
1894 |
286.1 |
09:26:42 |
LSE |
592151696666076872 |
|
15/07/2026 |
1518 |
286.1 |
09:26:42 |
LSE |
592151696666076873 |
|
15/07/2026 |
1850 |
286.4 |
09:29:57 |
LSE |
592151696666140517 |
|
15/07/2026 |
180 |
285.4 |
09:31:38 |
LSE |
606225449234084413 |
|
15/07/2026 |
665 |
285.4 |
09:31:38 |
LSE |
606225449234084414 |
|
15/07/2026 |
873 |
285.4 |
09:31:38 |
LSE |
606225449234084415 |
|
15/07/2026 |
1519 |
285.8 |
09:34:08 |
LSE |
606225449234129762 |
|
15/07/2026 |
924 |
285.8 |
09:36:14 |
LSE |
592151696666254530 |
|
15/07/2026 |
1807 |
285.6 |
09:37:31 |
LSE |
606225449234186793 |
|
15/07/2026 |
26 |
285.6 |
09:37:31 |
LSE |
606225449234186797 |
|
15/07/2026 |
598 |
286 |
09:42:44 |
LSE |
606225449234280417 |
|
15/07/2026 |
661 |
286 |
09:42:44 |
LSE |
606225449234280416 |
|
15/07/2026 |
978 |
286 |
09:42:44 |
LSE |
606225449234280420 |
|
15/07/2026 |
1802 |
285.5 |
09:44:41 |
LSE |
606225449234311111 |
|
15/07/2026 |
1640 |
286 |
09:53:32 |
LSE |
606225449234451446 |
|
15/07/2026 |
2672 |
286 |
09:53:32 |
LSE |
606225449234451447 |
|
15/07/2026 |
1828 |
285.8 |
09:56:31 |
LSE |
592151696666608334 |
|
15/07/2026 |
1798 |
286.2 |
09:59:32 |
LSE |
606225449234547832 |
|
15/07/2026 |
1059 |
287.4 |
10:04:37 |
LSE |
606225449234627855 |
|
15/07/2026 |
2103 |
287.6 |
10:06:39 |
LSE |
606225449234665124 |
|
15/07/2026 |
755 |
287.6 |
10:06:39 |
LSE |
606225449234665129 |
|
15/07/2026 |
26 |
288.2 |
10:08:51 |
LSE |
606225449234704897 |
|
15/07/2026 |
1814 |
288.2 |
10:08:51 |
LSE |
606225449234704896 |
|
15/07/2026 |
1787 |
287.6 |
10:12:05 |
LSE |
606225449234765734 |
|
15/07/2026 |
2384 |
287.7 |
10:17:55 |
LSE |
592151696666998871 |
|
15/07/2026 |
1500 |
287.3 |
10:20:50 |
LSE |
592151696667054744 |
|
15/07/2026 |
2048 |
288.2 |
10:33:27 |
LSE |
606225449235146412 |
|
15/07/2026 |
3634 |
288.2 |
10:33:27 |
LSE |
592151696667286107 |
|
15/07/2026 |
719 |
288.2 |
10:33:27 |
LSE |
606225449235146416 |
|
15/07/2026 |
1681 |
288.5 |
10:39:02 |
LSE |
592151696667383611 |
|
15/07/2026 |
755 |
288.6 |
10:44:22 |
LSE |
606225449235339920 |
|
15/07/2026 |
928 |
288.6 |
10:44:22 |
LSE |
592151696667489865 |
|
15/07/2026 |
1199 |
288.6 |
10:44:22 |
LSE |
606225449235339919 |
|
15/07/2026 |
1518 |
289.2 |
10:45:47 |
LSE |
592151696667512365 |
|
15/07/2026 |
1880 |
289.3 |
10:48:41 |
LSE |
606225449235411527 |
|
15/07/2026 |
92 |
288.5 |
10:51:27 |
LSE |
606225449235454264 |
|
15/07/2026 |
1772 |
288.5 |
10:51:27 |
LSE |
606225449235454263 |
|
15/07/2026 |
3373 |
288.6 |
10:58:29 |
LSE |
606225449235576508 |
|
15/07/2026 |
1142 |
287.7 |
10:58:29 |
LSE |
606225449235576674 |
|
15/07/2026 |
2974 |
288.3 |
11:06:54 |
LSE |
606225449235718077 |
|
15/07/2026 |
1405 |
288.4 |
11:10:31 |
LSE |
606225449235772301 |
|
15/07/2026 |
977 |
288.3 |
11:12:31 |
LSE |
592151696667977200 |
|
15/07/2026 |
1404 |
288.3 |
11:12:31 |
LSE |
592151696667977202 |
|
15/07/2026 |
2317 |
288.1 |
11:16:47 |
LSE |
606225449235876954 |
|
15/07/2026 |
1061 |
287.5 |
11:21:38 |
LSE |
606225449235959909 |
|
15/07/2026 |
220 |
287.4 |
11:23:18 |
LSE |
592151696668171321 |
|
15/07/2026 |
800 |
287.4 |
11:23:18 |
LSE |
592151696668171320 |
|
15/07/2026 |
1844 |
287.4 |
11:23:18 |
LSE |
606225449235987187 |
|
15/07/2026 |
937 |
286.7 |
11:24:14 |
LSE |
592151696668188730 |
|
15/07/2026 |
1201 |
287 |
11:25:49 |
LSE |
606225449236029729 |
|
15/07/2026 |
1824 |
285.6 |
11:27:13 |
LSE |
592151696668244707 |
|
15/07/2026 |
2537 |
285.3 |
11:31:26 |
LSE |
606225449236146190 |
|
15/07/2026 |
1832 |
284.9 |
11:33:36 |
LSE |
592151696668383715 |
|
15/07/2026 |
967 |
285 |
11:38:57 |
LSE |
606225449236288286 |
|
15/07/2026 |
1837 |
285 |
11:38:57 |
LSE |
606225449236288285 |
|
15/07/2026 |
3771 |
285.3 |
11:44:50 |
LSE |
592151696668593935 |
|
15/07/2026 |
1511 |
285.2 |
11:51:34 |
LSE |
592151696668706659 |
|
15/07/2026 |
1882 |
285.2 |
11:51:34 |
LSE |
592151696668706658 |
|
15/07/2026 |
732 |
285.2 |
11:51:34 |
LSE |
592151696668706661 |
|
15/07/2026 |
2297 |
285.3 |
11:54:40 |
LSE |
606225449236544771 |
|
15/07/2026 |
1888 |
285.3 |
11:56:22 |
LSE |
606225449236571598 |
|
15/07/2026 |
960 |
285.5 |
12:02:14 |
LSE |
606225449236677835 |
|
15/07/2026 |
1873 |
285.4 |
12:02:14 |
LSE |
606225449236677837 |
|
15/07/2026 |
2669 |
285.7 |
12:06:06 |
LSE |
606225449236748984 |
|
15/07/2026 |
962 |
286 |
12:10:31 |
LSE |
606225449236816056 |
|
15/07/2026 |
3042 |
286 |
12:10:31 |
LSE |
606225449236816055 |
|
15/07/2026 |
923 |
285.8 |
12:15:11 |
LSE |
592151696669121362 |
|
15/07/2026 |
1797 |
285.7 |
12:15:11 |
LSE |
592151696669121363 |
|
15/07/2026 |
1402 |
285.6 |
12:15:41 |
LSE |
606225449236896500 |
|
15/07/2026 |
366 |
285.6 |
12:17:15 |
LSE |
606225449236919138 |
|
15/07/2026 |
1444 |
285.4 |
12:17:47 |
LSE |
606225449236928776 |
|
15/07/2026 |
1783 |
285.7 |
12:22:21 |
LSE |
592151696669242381 |
|
15/07/2026 |
389 |
285.8 |
12:28:28 |
LSE |
606225449237095274 |
|
15/07/2026 |
3173 |
285.8 |
12:28:28 |
LSE |
606225449237095273 |
|
15/07/2026 |
303 |
286.3 |
12:32:36 |
LSE |
592151696669405079 |
|
15/07/2026 |
664 |
286.3 |
12:32:36 |
LSE |
592151696669405080 |
|
15/07/2026 |
2017 |
286.3 |
12:32:36 |
LSE |
592151696669405081 |
|
15/07/2026 |
428 |
286.2 |
12:36:17 |
LSE |
592151696669466544 |
|
15/07/2026 |
657 |
286.2 |
12:36:17 |
LSE |
592151696669466543 |
|
15/07/2026 |
4365 |
286.7 |
12:40:08 |
LSE |
606225449237281717 |
|
15/07/2026 |
2926 |
287.1 |
12:43:40 |
LSE |
592151696669593822 |
|
15/07/2026 |
1465 |
287.6 |
12:46:22 |
LSE |
592151696669640086 |
|
15/07/2026 |
1804 |
287.1 |
12:48:28 |
LSE |
606225449237421087 |
|
15/07/2026 |
2550 |
287.1 |
12:56:00 |
LSE |
606225449237561497 |
|
15/07/2026 |
2798 |
286.9 |
12:56:01 |
LSE |
592151696669827251 |
|
15/07/2026 |
2426 |
288.8 |
13:03:26 |
LSE |
592151696669992592 |
|
15/07/2026 |
36 |
289.1 |
13:04:42 |
LSE |
606225449237747004 |
|
15/07/2026 |
2890 |
289.1 |
13:04:42 |
LSE |
606225449237747005 |
|
15/07/2026 |
1 |
289.1 |
13:04:42 |
LSE |
606225449237747006 |
|
15/07/2026 |
34 |
289.1 |
13:04:42 |
LSE |
606225449237747007 |
|
15/07/2026 |
152 |
289.1 |
13:04:42 |
LSE |
606225449237747008 |
|
15/07/2026 |
989 |
289.6 |
13:08:01 |
LSE |
606225449237807694 |
|
15/07/2026 |
1504 |
289.4 |
13:08:09 |
LSE |
606225449237810568 |
|
15/07/2026 |
2379 |
289.7 |
13:10:54 |
LSE |
606225449237856005 |
|
15/07/2026 |
220 |
289.7 |
13:10:54 |
LSE |
606225449237856006 |
|
15/07/2026 |
1028 |
289.7 |
13:15:07 |
LSE |
606225449237940869 |
|
15/07/2026 |
290 |
289.5 |
13:15:07 |
LSE |
606225449237940873 |
|
15/07/2026 |
489 |
289.5 |
13:15:07 |
LSE |
606225449237940872 |
|
15/07/2026 |
1027 |
289.6 |
13:15:07 |
LSE |
592151696670226003 |
|
15/07/2026 |
1028 |
290.1 |
13:19:39 |
LSE |
592151696670324155 |
|
15/07/2026 |
1733 |
290.1 |
13:19:39 |
LSE |
606225449238036259 |
|
15/07/2026 |
3648 |
290.1 |
13:19:39 |
LSE |
606225449238036257 |
|
15/07/2026 |
1854 |
289.5 |
13:22:45 |
LSE |
592151696670389200 |
|
15/07/2026 |
1834 |
289.4 |
13:25:24 |
LSE |
592151696670441691 |
|
15/07/2026 |
1783 |
289.2 |
13:27:05 |
LSE |
592151696670482345 |
|
15/07/2026 |
944 |
289.1 |
13:28:15 |
LSE |
606225449238208367 |
|
15/07/2026 |
2190 |
289.4 |
13:30:24 |
LSE |
592151696670560410 |
|
15/07/2026 |
1935 |
289 |
13:31:20 |
LSE |
606225449238289779 |
|
15/07/2026 |
1789 |
288.7 |
13:33:02 |
LSE |
592151696670630015 |
|
15/07/2026 |
1908 |
288.3 |
13:34:25 |
LSE |
606225449238359384 |
|
15/07/2026 |
1743 |
288.8 |
13:39:54 |
LSE |
592151696670788430 |
|
15/07/2026 |
3747 |
288.6 |
13:39:54 |
LSE |
592151696670788433 |
|
15/07/2026 |
923 |
288.6 |
13:39:54 |
LSE |
606225449238481228 |
|
15/07/2026 |
1048 |
288.7 |
13:44:55 |
LSE |
592151696670892502 |
|
15/07/2026 |
2124 |
288.7 |
13:44:55 |
LSE |
606225449238578446 |
|
15/07/2026 |
2178 |
289 |
13:47:24 |
LSE |
592151696670948004 |
|
15/07/2026 |
1901 |
289.3 |
13:52:18 |
LSE |
592151696671061342 |
|
15/07/2026 |
4507 |
289 |
13:52:23 |
LSE |
606225449238740620 |
|
15/07/2026 |
2071 |
289.5 |
13:57:15 |
LSE |
592151696671179298 |
|
15/07/2026 |
4149 |
290 |
14:01:08 |
LSE |
606225449238938101 |
|
15/07/2026 |
3798 |
291.5 |
14:05:50 |
LSE |
606225449239059575 |
|
15/07/2026 |
752 |
291.5 |
14:05:50 |
LSE |
606225449239059578 |
|
15/07/2026 |
530 |
291.4 |
14:08:30 |
LSE |
592151696671456147 |
|
15/07/2026 |
1756 |
291.4 |
14:08:30 |
LSE |
592151696671456148 |
|
15/07/2026 |
1920 |
291 |
14:09:57 |
LSE |
606225449239144747 |
|
15/07/2026 |
1770 |
290.9 |
14:12:26 |
LSE |
606225449239212063 |
|
15/07/2026 |
1864 |
290.2 |
14:15:30 |
LSE |
606225449239289221 |
|
15/07/2026 |
1091 |
290.1 |
14:18:40 |
LSE |
606225449239361873 |
|
15/07/2026 |
1902 |
290.1 |
14:18:40 |
LSE |
606225449239361872 |
|
15/07/2026 |
959 |
289.8 |
14:21:59 |
LSE |
606225449239433731 |
|
15/07/2026 |
1848 |
289.8 |
14:21:59 |
LSE |
606225449239433730 |
|
15/07/2026 |
4360 |
290 |
14:26:32 |
LSE |
606225449239540900 |
|
15/07/2026 |
350 |
290 |
14:26:32 |
LSE |
606225449239540907 |
|
15/07/2026 |
1715 |
289.9 |
14:26:42 |
LSE |
606225449239545008 |
|
15/07/2026 |
1976 |
289.8 |
14:28:54 |
LSE |
606225449239609915 |
|
15/07/2026 |
958 |
289.8 |
14:30:15 |
LSE |
606225449239659670 |
|
15/07/2026 |
370 |
290.2 |
14:31:53 |
LSE |
606225449239737216 |
|
15/07/2026 |
2673 |
290.2 |
14:31:53 |
LSE |
606225449239737215 |
|
15/07/2026 |
560 |
290.4 |
14:32:40 |
LSE |
592151696672140157 |
|
15/07/2026 |
1345 |
290.4 |
14:32:40 |
LSE |
592151696672140156 |
|
15/07/2026 |
676 |
290.3 |
14:35:24 |
LSE |
592151696672249674 |
|
15/07/2026 |
500 |
290.3 |
14:35:24 |
LSE |
592151696672249685 |
|
15/07/2026 |
500 |
290.3 |
14:35:24 |
LSE |
592151696672249699 |
|
15/07/2026 |
500 |
290.3 |
14:35:24 |
LSE |
592151696672249706 |
|
15/07/2026 |
500 |
290.3 |
14:35:24 |
LSE |
592151696672249719 |
|
15/07/2026 |
1329 |
290.3 |
14:35:24 |
LSE |
592151696672249720 |
|
15/07/2026 |
1900 |
290.4 |
14:36:44 |
LSE |
606225449239920072 |
|
15/07/2026 |
2633 |
290.7 |
14:37:47 |
LSE |
606225449239957281 |
|
15/07/2026 |
1799 |
290.2 |
14:38:50 |
LSE |
606225449239996825 |
|
15/07/2026 |
331 |
289.3 |
14:40:42 |
LSE |
592151696672446310 |
|
15/07/2026 |
422 |
289.3 |
14:40:42 |
LSE |
606225449240061610 |
|
15/07/2026 |
507 |
289.3 |
14:40:42 |
LSE |
606225449240061609 |
|
15/07/2026 |
638 |
289.3 |
14:40:42 |
LSE |
592151696672446311 |
|
15/07/2026 |
797 |
289.3 |
14:40:42 |
LSE |
592151696672446309 |
|
15/07/2026 |
270 |
289.1 |
14:41:13 |
LSE |
592151696672467189 |
|
15/07/2026 |
694 |
289.1 |
14:41:13 |
LSE |
592151696672467188 |
|
15/07/2026 |
1014 |
289.1 |
14:42:26 |
LSE |
592151696672514422 |
|
15/07/2026 |
1882 |
289.1 |
14:42:26 |
LSE |
592151696672514421 |
|
15/07/2026 |
46 |
289.1 |
14:44:32 |
LSE |
606225449240196551 |
|
15/07/2026 |
304 |
289.1 |
14:44:32 |
LSE |
606225449240196552 |
|
15/07/2026 |
595 |
289.1 |
14:44:32 |
LSE |
606225449240196550 |
|
15/07/2026 |
146 |
289.1 |
14:44:44 |
LSE |
606225449240202331 |
|
15/07/2026 |
862 |
289.1 |
14:44:44 |
LSE |
606225449240202335 |
|
15/07/2026 |
945 |
289 |
14:44:44 |
LSE |
606225449240202336 |
|
15/07/2026 |
1773 |
289 |
14:44:44 |
LSE |
606225449240202337 |
|
15/07/2026 |
1073 |
289.3 |
14:47:04 |
LSE |
592151696672677521 |
|
15/07/2026 |
225 |
289.1 |
14:47:12 |
LSE |
606225449240290075 |
|
15/07/2026 |
729 |
289.1 |
14:47:12 |
LSE |
606225449240290076 |
|
15/07/2026 |
754 |
289.1 |
14:47:12 |
LSE |
592151696672683564 |
|
15/07/2026 |
1124 |
289.1 |
14:47:12 |
LSE |
592151696672683563 |
|
15/07/2026 |
302 |
288.6 |
14:49:03 |
LSE |
592151696672750831 |
|
15/07/2026 |
773 |
288.6 |
14:49:03 |
LSE |
592151696672750830 |
|
15/07/2026 |
1970 |
288.4 |
14:49:12 |
LSE |
606225449240360851 |
|
15/07/2026 |
1884 |
288.1 |
14:50:07 |
LSE |
592151696672787642 |
|
15/07/2026 |
4095 |
288.2 |
14:53:11 |
LSE |
592151696672899643 |
|
15/07/2026 |
327 |
288.7 |
14:55:53 |
LSE |
592151696673001372 |
|
15/07/2026 |
500 |
288.7 |
14:55:53 |
LSE |
592151696673001373 |
|
15/07/2026 |
3076 |
288.7 |
14:55:53 |
LSE |
592151696673001379 |
|
15/07/2026 |
2461 |
289 |
14:58:55 |
LSE |
606225449240713498 |
|
15/07/2026 |
1069 |
288.8 |
14:59:18 |
LSE |
606225449240729571 |
|
15/07/2026 |
2052 |
288.8 |
14:59:18 |
LSE |
606225449240729572 |
|
15/07/2026 |
1823 |
288.4 |
15:00:02 |
LSE |
606225449240755850 |
|
15/07/2026 |
1014 |
289.3 |
15:02:17 |
LSE |
606225449240834973 |
|
15/07/2026 |
1769 |
289.3 |
15:02:17 |
LSE |
592151696673250435 |
|
15/07/2026 |
1822 |
289 |
15:03:22 |
LSE |
606225449240873822 |
|
15/07/2026 |
1730 |
289.7 |
15:06:09 |
LSE |
606225449240990266 |
|
15/07/2026 |
2162 |
289.6 |
15:06:29 |
LSE |
606225449241008694 |
|
15/07/2026 |
3953 |
289.5 |
15:07:24 |
LSE |
592151696673475393 |
|
15/07/2026 |
1802 |
289.2 |
15:08:12 |
LSE |
606225449241083511 |
|
15/07/2026 |
1741 |
289.3 |
15:10:40 |
LSE |
606225449241197026 |
|
15/07/2026 |
510 |
289.3 |
15:11:37 |
LSE |
606225449241246699 |
|
15/07/2026 |
1223 |
289.3 |
15:11:37 |
LSE |
606225449241246698 |
|
15/07/2026 |
1691 |
289.2 |
15:12:32 |
LSE |
592151696673714403 |
|
15/07/2026 |
1697 |
289.4 |
15:13:33 |
LSE |
606225449241324417 |
|
15/07/2026 |
4681 |
289.3 |
15:13:33 |
LSE |
606225449241324420 |
|
15/07/2026 |
3453 |
289.7 |
15:16:19 |
LSE |
606225449241445799 |
|
15/07/2026 |
1013 |
289.7 |
15:18:37 |
LSE |
606225449241543559 |
|
15/07/2026 |
2758 |
289.7 |
15:18:37 |
LSE |
592151696673984079 |
|
15/07/2026 |
1800 |
289.7 |
15:21:12 |
LSE |
606225449241644577 |
|
15/07/2026 |
119 |
289.7 |
15:21:12 |
LSE |
606225449241644578 |
|
15/07/2026 |
1938 |
290 |
15:22:39 |
LSE |
592151696674142721 |
|
15/07/2026 |
4498 |
289.8 |
15:23:06 |
LSE |
606225449241714549 |
|
15/07/2026 |
113 |
290.2 |
15:27:45 |
LSE |
592151696674342693 |
|
15/07/2026 |
2389 |
290.2 |
15:27:45 |
LSE |
592151696674342694 |
|
15/07/2026 |
279 |
290.2 |
15:27:50 |
LSE |
592151696674344975 |
|
15/07/2026 |
789 |
290.2 |
15:27:50 |
LSE |
592151696674344974 |
|
15/07/2026 |
1139 |
290.2 |
15:27:50 |
LSE |
592151696674344973 |
|
15/07/2026 |
44 |
290.2 |
15:27:50 |
LSE |
606225449241895668 |
|
15/07/2026 |
4180 |
289.9 |
15:27:53 |
LSE |
606225449241897555 |
|
15/07/2026 |
1865 |
291.3 |
15:31:49 |
LSE |
606225449242041765 |
|
15/07/2026 |
975 |
291.5 |
15:31:52 |
LSE |
592151696674497803 |
|
15/07/2026 |
2271 |
291.5 |
15:32:35 |
LSE |
606225449242070801 |
|
15/07/2026 |
4089 |
291.3 |
15:32:46 |
LSE |
606225449242077645 |
|
15/07/2026 |
2051 |
291.7 |
15:34:45 |
LSE |
592151696674602662 |
|
15/07/2026 |
925 |
291.3 |
15:35:45 |
LSE |
592151696674638063 |
|
15/07/2026 |
939 |
291.3 |
15:35:45 |
LSE |
592151696674638062 |
|
15/07/2026 |
1763 |
291.2 |
15:36:52 |
LSE |
606225449242219006 |
|
15/07/2026 |
951 |
290.8 |
15:37:01 |
LSE |
592151696674685320 |
|
15/07/2026 |
1283 |
290.5 |
15:37:55 |
LSE |
592151696674718317 |
|
15/07/2026 |
61 |
290.6 |
15:38:27 |
LSE |
606225449242273843 |
|
15/07/2026 |
1287 |
290.6 |
15:38:28 |
LSE |
606225449242273932 |
|
15/07/2026 |
482 |
290.5 |
15:38:35 |
LSE |
592151696674739690 |
|
15/07/2026 |
1850 |
290.3 |
15:39:33 |
LSE |
606225449242313687 |
|
15/07/2026 |
1043 |
290.1 |
15:41:37 |
LSE |
606225449242389572 |
|
15/07/2026 |
987 |
290 |
15:42:55 |
LSE |
592151696674901771 |
|
15/07/2026 |
988 |
290 |
15:42:55 |
LSE |
606225449242433893 |
|
15/07/2026 |
1768 |
289.8 |
15:43:04 |
LSE |
606225449242439956 |
|
15/07/2026 |
643 |
289.5 |
15:44:02 |
LSE |
592151696674940857 |
|
15/07/2026 |
1191 |
289.5 |
15:44:02 |
LSE |
592151696674940855 |
|
15/07/2026 |
623 |
289.4 |
15:44:54 |
LSE |
606225449242499902 |
|
15/07/2026 |
1112 |
289.4 |
15:44:54 |
LSE |
606225449242499901 |
|
15/07/2026 |
1978 |
289.6 |
15:46:32 |
LSE |
592151696675034866 |
|
15/07/2026 |
936 |
289.9 |
15:48:41 |
LSE |
606225449242638126 |
|
15/07/2026 |
1178 |
289.9 |
15:48:41 |
LSE |
592151696675111613 |
|
15/07/2026 |
1407 |
289.9 |
15:48:41 |
LSE |
592151696675111612 |
|
15/07/2026 |
46 |
289.8 |
15:50:05 |
LSE |
606225449242685709 |
|
15/07/2026 |
882 |
289.8 |
15:50:05 |
LSE |
606225449242685710 |
|
15/07/2026 |
942 |
289.8 |
15:50:05 |
LSE |
606225449242685708 |
|
15/07/2026 |
1741 |
290.6 |
15:52:37 |
LSE |
592151696675255839 |
|
15/07/2026 |
1141 |
290.6 |
15:53:32 |
LSE |
606225449242808572 |
|
15/07/2026 |
1131 |
290.6 |
15:53:49 |
LSE |
592151696675297924 |
|
15/07/2026 |
2731 |
290.6 |
15:53:49 |
LSE |
592151696675297925 |
|
15/07/2026 |
186 |
290.4 |
15:55:03 |
LSE |
592151696675344440 |
|
15/07/2026 |
803 |
290.4 |
15:55:07 |
LSE |
592151696675347551 |
|
15/07/2026 |
110 |
290.6 |
15:56:37 |
LSE |
606225449242922555 |
|
15/07/2026 |
453 |
290.6 |
15:56:37 |
LSE |
606225449242922557 |
|
15/07/2026 |
681 |
290.6 |
15:56:37 |
LSE |
606225449242922556 |
|
15/07/2026 |
371 |
290.6 |
15:56:37 |
LSE |
592151696675406154 |
|
15/07/2026 |
249 |
290.6 |
15:56:37 |
LSE |
606225449242922566 |
|
15/07/2026 |
958 |
290.5 |
15:56:51 |
LSE |
592151696675413732 |
|
15/07/2026 |
956 |
290.3 |
15:57:29 |
LSE |
592151696675436638 |
|
15/07/2026 |
957 |
290.3 |
15:57:29 |
LSE |
592151696675436639 |
|
15/07/2026 |
1716 |
290.3 |
15:57:29 |
LSE |
606225449242951883 |
|
15/07/2026 |
1852 |
290.1 |
15:58:06 |
LSE |
606225449242973155 |
|
15/07/2026 |
1865 |
289.5 |
15:59:13 |
LSE |
592151696675500994 |
|
15/07/2026 |
1938 |
289.4 |
16:00:18 |
LSE |
592151696675545595 |
|
15/07/2026 |
1781 |
289.2 |
16:01:02 |
LSE |
592151696675577377 |
|
15/07/2026 |
1058 |
288.8 |
16:02:29 |
LSE |
606225449243140479 |
|
15/07/2026 |
1731 |
288.8 |
16:02:29 |
LSE |
606225449243140478 |
|
15/07/2026 |
1775 |
290 |
16:05:03 |
LSE |
592151696675719662 |
|
15/07/2026 |
1762 |
289.9 |
16:05:20 |
LSE |
592151696675730285 |
|
15/07/2026 |
1774 |
289.9 |
16:06:05 |
LSE |
592151696675758364 |
|
15/07/2026 |
619 |
290.1 |
16:06:52 |
LSE |
606225449243294091 |
|
15/07/2026 |
1136 |
290.1 |
16:06:52 |
LSE |
606225449243294090 |
|
15/07/2026 |
1896 |
290.1 |
16:07:40 |
LSE |
606225449243323629 |
|
15/07/2026 |
1918 |
290.2 |
16:08:33 |
LSE |
606225449243358851 |
|
15/07/2026 |
593 |
290 |
16:09:21 |
LSE |
592151696675889604 |
|
15/07/2026 |
3048 |
290 |
16:09:21 |
LSE |
592151696675889605 |
|
15/07/2026 |
117 |
290 |
16:09:22 |
LSE |
592151696675890084 |
|
15/07/2026 |
732 |
290 |
16:09:53 |
LSE |
592151696675910656 |
|
15/07/2026 |
1241 |
289.9 |
16:10:04 |
LSE |
606225449243421133 |
|
15/07/2026 |
3807 |
289.9 |
16:11:40 |
LSE |
592151696675983835 |
|
15/07/2026 |
2486 |
289.8 |
16:13:50 |
LSE |
592151696676077717 |
|
15/07/2026 |
1076 |
289.7 |
16:14:06 |
LSE |
592151696676090326 |
|
15/07/2026 |
1076 |
289.7 |
16:14:06 |
LSE |
592151696676090327 |
|
15/07/2026 |
1744 |
289.7 |
16:14:06 |
LSE |
592151696676090325 |
|
15/07/2026 |
205 |
289.5 |
16:14:41 |
LSE |
606225449243613909 |
|
15/07/2026 |
711 |
289.5 |
16:14:41 |
LSE |
606225449243613910 |
|
15/07/2026 |
884 |
289.5 |
16:14:41 |
LSE |
606225449243613907 |
|
15/07/2026 |
1001 |
289.7 |
16:16:40 |
LSE |
592151696676219235 |
|
15/07/2026 |
2485 |
289.7 |
16:16:40 |
LSE |
606225449243711071 |
|
15/07/2026 |
1008 |
289.5 |
16:17:57 |
LSE |
592151696676284016 |
|
15/07/2026 |
1008 |
289.4 |
16:18:26 |
LSE |
592151696676307156 |
|
15/07/2026 |
1008 |
289.4 |
16:18:26 |
LSE |
592151696676307158 |
|
15/07/2026 |
1009 |
289.4 |
16:18:26 |
LSE |
592151696676307154 |
|
15/07/2026 |
1029 |
289.4 |
16:18:26 |
LSE |
592151696676307159 |
|
15/07/2026 |
1045 |
289.6 |
16:18:27 |
LSE |
606225449243798232 |
|
15/07/2026 |
981 |
290.2 |
16:20:07 |
LSE |
592151696676404458 |
|
15/07/2026 |
1111 |
290.2 |
16:21:05 |
LSE |
592151696676455544 |
|
15/07/2026 |
2196 |
290.2 |
16:21:05 |
LSE |
606225449243941198 |
|
15/07/2026 |
2484 |
290.2 |
16:21:05 |
LSE |
592151696676455545 |
|
15/07/2026 |
1077 |
290.2 |
16:22:05 |
LSE |
592151696676503881 |
|
15/07/2026 |
1059 |
290.1 |
16:22:13 |
LSE |
592151696676510757 |
|
15/07/2026 |
1753 |
290.1 |
16:22:13 |
LSE |
592151696676510756 |
|
15/07/2026 |
941 |
289.8 |
16:22:45 |
LSE |
606225449244022300 |
|
15/07/2026 |
964 |
289.8 |
16:22:45 |
LSE |
606225449244022298 |
|
15/07/2026 |
999 |
289.9 |
16:24:14 |
LSE |
606225449244104965 |
|
15/07/2026 |
190 |
289.9 |
16:24:14 |
LSE |
592151696676623116 |
|
15/07/2026 |
10 |
289.9 |
16:24:16 |
LSE |
592151696676625429 |
|
15/07/2026 |
458 |
290.1 |
16:24:52 |
LSE |
606225449244148363 |
|
15/07/2026 |
1028 |
290.1 |
16:24:52 |
LSE |
592151696676667771 |
|
15/07/2026 |
27 |
290.1 |
16:24:52 |
LSE |
606225449244148364 |
|
15/07/2026 |
1017 |
290.3 |
16:25:10 |
LSE |
592151696676688469 |
|
15/07/2026 |
1087 |
290.4 |
16:25:19 |
LSE |
606225449244181666 |
|
15/07/2026 |
765 |
290.4 |
16:25:40 |
LSE |
592151696676715875 |
|
15/07/2026 |
1569 |
290.4 |
16:25:40 |
LSE |
592151696676715874 |
|
15/07/2026 |
3859 |
290.5 |
16:26:05 |
LSE |
606225449244214328 |
|
15/07/2026 |
1709 |
290.2 |
16:26:35 |
LSE |
592151696676756332 |
|
15/07/2026 |
1064 |
290 |
16:27:35 |
LSE |
592151696676802001 |
|
15/07/2026 |
1003 |
290 |
16:28:08 |
LSE |
606225449244302248 |
|
15/07/2026 |
1023 |
290 |
16:28:15 |
LSE |
606225449244306824 |
|
15/07/2026 |
264 |
290.1 |
16:28:48 |
LSE |
592151696676855712 |
|
15/07/2026 |
384 |
290.1 |
16:28:48 |
LSE |
592151696676855714 |
|
15/07/2026 |
1136 |
290.1 |
16:28:48 |
LSE |
592151696676855713 |
|
15/07/2026 |
554 |
289.9 |
16:28:48 |
LSE |
592151696676855811 |
|
15/07/2026 |
919 |
289.9 |
16:28:49 |
LSE |
606225449244332374 |
|
15/07/2026 |
921 |
289.9 |
16:28:49 |
LSE |
606225449244332373 |
|
15/07/2026 |
1004 |
289.9 |
16:28:49 |
LSE |
606225449244332372 |
|
15/07/2026 |
1164 |
289.9 |
16:28:49 |
LSE |
592151696676856698 |
|
15/07/2026 |
864 |
289.9 |
16:29:37 |
LSE |
592151696676902769 |
|
16/07/2026 |
914 |
288.8 |
08:02:56 |
LSE |
592152022089338774 |
|
16/07/2026 |
991 |
290.2 |
08:04:10 |
LSE |
606225803126603353 |
|
16/07/2026 |
506 |
290.8 |
08:04:35 |
LSE |
592152022089372003 |
|
16/07/2026 |
556 |
291 |
08:04:35 |
LSE |
606225803126613329 |
|
16/07/2026 |
978 |
290.6 |
08:04:51 |
LSE |
606225803126618028 |
|
16/07/2026 |
3409 |
290.3 |
08:04:52 |
LSE |
606225803126618436 |
|
16/07/2026 |
139 |
289.8 |
08:05:55 |
LSE |
606225803126638843 |
|
16/07/2026 |
1716 |
289.8 |
08:05:55 |
LSE |
606225803126638844 |
|
16/07/2026 |
927 |
289.8 |
08:08:33 |
LSE |
606225803126691962 |
|
16/07/2026 |
928 |
289.8 |
08:08:33 |
LSE |
606225803126691961 |
|
16/07/2026 |
1974 |
289.8 |
08:08:33 |
LSE |
592152022089451640 |
|
16/07/2026 |
258 |
289.2 |
08:09:00 |
LSE |
606225803126699957 |
|
16/07/2026 |
642 |
289.2 |
08:09:00 |
LSE |
606225803126699958 |
|
16/07/2026 |
818 |
289.2 |
08:09:00 |
LSE |
606225803126699959 |
|
16/07/2026 |
1663 |
289.5 |
08:11:02 |
LSE |
592152022089504143 |
|
16/07/2026 |
1860 |
289.2 |
08:11:51 |
LSE |
606225803126761000 |
|
16/07/2026 |
1328 |
290.6 |
08:14:32 |
LSE |
606225803126814677 |
|
16/07/2026 |
764 |
290.3 |
08:15:01 |
LSE |
592152022089587587 |
|
16/07/2026 |
2533 |
290.3 |
08:15:01 |
LSE |
592152022089587588 |
|
16/07/2026 |
1819 |
290.4 |
08:15:07 |
LSE |
606225803126827400 |
|
16/07/2026 |
129 |
289.8 |
08:17:53 |
LSE |
606225803126884452 |
|
16/07/2026 |
449 |
289.8 |
08:17:53 |
LSE |
606225803126884450 |
|
16/07/2026 |
506 |
289.8 |
08:17:53 |
LSE |
606225803126884451 |
|
16/07/2026 |
1783 |
289.8 |
08:17:53 |
LSE |
606225803126884468 |
|
16/07/2026 |
984 |
289.5 |
08:19:06 |
LSE |
606225803126907198 |
|
16/07/2026 |
1084 |
289.7 |
08:22:07 |
LSE |
606225803126958439 |
|
16/07/2026 |
3797 |
289.6 |
08:23:02 |
LSE |
606225803126972378 |
|
16/07/2026 |
1045 |
289.7 |
08:25:52 |
LSE |
592152022089791203 |
|
16/07/2026 |
2834 |
289.7 |
08:25:52 |
LSE |
592152022089791202 |
|
16/07/2026 |
448 |
289.2 |
08:27:44 |
LSE |
606225803127049668 |
|
16/07/2026 |
1244 |
289.2 |
08:28:20 |
LSE |
606225803127058824 |
|
16/07/2026 |
1197 |
289.2 |
08:28:28 |
LSE |
606225803127061220 |
|
16/07/2026 |
1843 |
288.7 |
08:29:31 |
LSE |
606225803127082228 |
|
16/07/2026 |
1773 |
288.7 |
08:32:42 |
LSE |
592152022089929262 |
|
16/07/2026 |
1043 |
288.8 |
08:35:30 |
LSE |
592152022089986372 |
|
16/07/2026 |
2258 |
288.8 |
08:35:30 |
LSE |
606225803127208477 |
|
16/07/2026 |
1007 |
288.5 |
08:35:54 |
LSE |
592152022089994358 |
|
16/07/2026 |
1819 |
288.1 |
08:38:29 |
LSE |
592152022090048875 |
|
16/07/2026 |
142 |
287.9 |
08:40:40 |
LSE |
592152022090090722 |
|
16/07/2026 |
924 |
287.9 |
08:40:40 |
LSE |
592152022090090725 |
|
16/07/2026 |
1634 |
287.9 |
08:40:40 |
LSE |
592152022090090724 |
|
16/07/2026 |
1064 |
288.3 |
08:44:38 |
LSE |
592152022090172765 |
|
16/07/2026 |
2570 |
288.3 |
08:44:38 |
LSE |
592152022090172764 |
|
16/07/2026 |
1707 |
288.1 |
08:45:28 |
LSE |
592152022090189883 |
|
16/07/2026 |
1818 |
287.8 |
08:46:49 |
LSE |
606225803127431163 |
|
16/07/2026 |
1788 |
287.4 |
08:48:52 |
LSE |
606225803127470663 |
|
16/07/2026 |
1027 |
287.5 |
08:52:57 |
LSE |
606225803127537165 |
|
16/07/2026 |
1694 |
287.5 |
08:52:57 |
LSE |
606225803127537164 |
|
16/07/2026 |
2926 |
287.2 |
08:53:41 |
LSE |
592152022090340141 |
|
16/07/2026 |
1 |
288.5 |
08:59:09 |
LSE |
606225803127640518 |
|
16/07/2026 |
1590 |
288.5 |
08:59:09 |
LSE |
592152022090436534 |
|
16/07/2026 |
562 |
288.2 |
08:59:30 |
LSE |
606225803127646384 |
|
16/07/2026 |
2556 |
288.2 |
08:59:30 |
LSE |
606225803127646383 |
|
16/07/2026 |
914 |
287.9 |
09:00:44 |
LSE |
606225803127670292 |
|
16/07/2026 |
928 |
287.9 |
09:02:04 |
LSE |
606225803127694999 |
|
16/07/2026 |
1152 |
287.8 |
09:02:39 |
LSE |
606225803127704664 |
|
16/07/2026 |
448 |
287.5 |
09:05:59 |
LSE |
606225803127762398 |
|
16/07/2026 |
1814 |
287.5 |
09:05:59 |
LSE |
606225803127762399 |
|
16/07/2026 |
966 |
287.3 |
09:08:14 |
LSE |
592152022090608393 |
|
16/07/2026 |
1170 |
287.3 |
09:08:14 |
LSE |
606225803127806337 |
|
16/07/2026 |
1820 |
287 |
09:11:09 |
LSE |
592152022090660707 |
|
16/07/2026 |
641 |
287 |
09:11:10 |
LSE |
592152022090660767 |
|
16/07/2026 |
308 |
287 |
09:12:04 |
LSE |
592152022090680266 |
|
16/07/2026 |
1200 |
287 |
09:12:04 |
LSE |
606225803127875973 |
|
16/07/2026 |
200 |
287.1 |
09:19:14 |
LSE |
606225803128019176 |
|
16/07/2026 |
1974 |
287.1 |
09:19:14 |
LSE |
606225803128019177 |
|
16/07/2026 |
3676 |
288 |
09:20:47 |
LSE |
592152022090863960 |
|
16/07/2026 |
1826 |
287.7 |
09:24:17 |
LSE |
606225803128137425 |
|
16/07/2026 |
990 |
288 |
09:29:00 |
LSE |
592152022091047984 |
|
16/07/2026 |
990 |
288 |
09:29:00 |
LSE |
606225803128232626 |
|
16/07/2026 |
935 |
287.9 |
09:30:23 |
LSE |
606225803128258032 |
|
16/07/2026 |
1439 |
287.9 |
09:30:23 |
LSE |
592152022091073884 |
|
16/07/2026 |
958 |
288 |
09:36:44 |
LSE |
592152022091185247 |
|
16/07/2026 |
979 |
288 |
09:36:44 |
LSE |
592152022091185245 |
|
16/07/2026 |
1967 |
288 |
09:36:44 |
LSE |
592152022091185246 |
|
16/07/2026 |
486 |
288.3 |
09:42:10 |
LSE |
606225803128456939 |
|
16/07/2026 |
599 |
288.3 |
09:42:10 |
LSE |
606225803128456938 |
|
16/07/2026 |
1047 |
288.1 |
09:44:35 |
LSE |
606225803128494447 |
|
16/07/2026 |
3151 |
288.1 |
09:44:35 |
LSE |
592152022091318089 |
|
16/07/2026 |
55 |
287.9 |
09:50:35 |
LSE |
606225803128593627 |
|
16/07/2026 |
988 |
287.9 |
09:50:35 |
LSE |
606225803128593628 |
|
16/07/2026 |
988 |
287.9 |
09:50:35 |
LSE |
606225803128593629 |
|
16/07/2026 |
1800 |
287.9 |
09:50:35 |
LSE |
606225803128593626 |
|
16/07/2026 |
1838 |
287.8 |
09:53:52 |
LSE |
592152022091474636 |
|
16/07/2026 |
2383 |
288 |
10:02:36 |
LSE |
592152022091634070 |
|
16/07/2026 |
2684 |
288 |
10:02:36 |
LSE |
592152022091634071 |
|
16/07/2026 |
1821 |
287.9 |
10:04:59 |
LSE |
606225803128839907 |
|
16/07/2026 |
1091 |
287.8 |
10:11:14 |
LSE |
592152022091791482 |
|
16/07/2026 |
1463 |
288 |
10:13:22 |
LSE |
592152022091833621 |
|
16/07/2026 |
3179 |
287.9 |
10:13:33 |
LSE |
592152022091837226 |
|
16/07/2026 |
963 |
287.8 |
10:18:04 |
LSE |
592152022091933537 |
|
16/07/2026 |
1807 |
287.7 |
10:19:05 |
LSE |
592152022091954835 |
|
16/07/2026 |
976 |
287.7 |
10:23:17 |
LSE |
592152022092031814 |
|
16/07/2026 |
328 |
287.7 |
10:26:59 |
LSE |
606225803129262335 |
|
16/07/2026 |
140 |
287.7 |
10:27:52 |
LSE |
606225803129282677 |
|
16/07/2026 |
137 |
287.9 |
10:28:44 |
LSE |
592152022092155556 |
|
16/07/2026 |
834 |
287.9 |
10:28:47 |
LSE |
592152022092157004 |
|
16/07/2026 |
1077 |
288.1 |
10:30:55 |
LSE |
592152022092212694 |
|
16/07/2026 |
154 |
288.1 |
10:31:15 |
LSE |
592152022092219418 |
|
16/07/2026 |
987 |
288.3 |
10:32:30 |
LSE |
592152022092244721 |
|
16/07/2026 |
204 |
288.3 |
10:35:04 |
LSE |
592152022092299676 |
|
16/07/2026 |
401 |
288.3 |
10:35:04 |
LSE |
592152022092299675 |
|
16/07/2026 |
857 |
288.3 |
10:35:04 |
LSE |
606225803129438931 |
|
16/07/2026 |
1 |
288.3 |
10:36:44 |
LSE |
606225803129472432 |
|
16/07/2026 |
1075 |
288.3 |
10:36:44 |
LSE |
592152022092335197 |
|
16/07/2026 |
2317 |
288.3 |
10:39:28 |
LSE |
592152022092408093 |
|
16/07/2026 |
3284 |
288.6 |
10:41:45 |
LSE |
606225803129586990 |
|
16/07/2026 |
30 |
288.3 |
10:41:46 |
LSE |
592152022092454082 |
|
16/07/2026 |
1800 |
288.3 |
10:41:46 |
LSE |
592152022092454080 |
|
16/07/2026 |
2 |
288.5 |
10:45:56 |
LSE |
592152022092540814 |
|
16/07/2026 |
10 |
288.5 |
10:45:56 |
LSE |
592152022092540813 |
|
16/07/2026 |
213 |
288.5 |
10:47:38 |
LSE |
592152022092571605 |
|
16/07/2026 |
917 |
288.5 |
10:47:38 |
LSE |
592152022092571606 |
|
16/07/2026 |
917 |
288.5 |
10:47:38 |
LSE |
606225803129700206 |
|
16/07/2026 |
1400 |
288.5 |
10:47:38 |
LSE |
592152022092571604 |
|
16/07/2026 |
1864 |
288.3 |
10:50:55 |
LSE |
606225803129759415 |
|
16/07/2026 |
1840 |
288.2 |
10:53:49 |
LSE |
592152022092691276 |
|
16/07/2026 |
132 |
288.7 |
10:59:11 |
LSE |
606225803129945499 |
|
16/07/2026 |
159 |
288.7 |
10:59:11 |
LSE |
592152022092828817 |
|
16/07/2026 |
733 |
288.7 |
10:59:11 |
LSE |
592152022092828930 |
|
16/07/2026 |
371 |
288.7 |
10:59:16 |
LSE |
592152022092831010 |
|
16/07/2026 |
801 |
288.7 |
10:59:16 |
LSE |
592152022092831011 |
|
16/07/2026 |
129 |
288.7 |
10:59:16 |
LSE |
606225803129947611 |
|
16/07/2026 |
34 |
288.7 |
11:00:32 |
LSE |
592152022092860715 |
|
16/07/2026 |
219 |
288.7 |
11:00:32 |
LSE |
592152022092860716 |
|
16/07/2026 |
732 |
288.7 |
11:00:32 |
LSE |
592152022092860714 |
|
16/07/2026 |
528 |
288.6 |
11:01:08 |
LSE |
606225803129989994 |
|
16/07/2026 |
1272 |
288.6 |
11:01:08 |
LSE |
606225803129989995 |
|
16/07/2026 |
1855 |
288.6 |
11:01:08 |
LSE |
606225803129989996 |
|
16/07/2026 |
87 |
288.9 |
11:07:11 |
LSE |
592152022093009180 |
|
16/07/2026 |
390 |
288.9 |
11:07:11 |
LSE |
592152022093009179 |
|
16/07/2026 |
574 |
288.9 |
11:07:11 |
LSE |
592152022093009178 |
|
16/07/2026 |
119 |
289.3 |
11:09:37 |
LSE |
592152022093064314 |
|
16/07/2026 |
143 |
289.3 |
11:09:37 |
LSE |
592152022093064315 |
|
16/07/2026 |
54 |
289.3 |
11:09:37 |
LSE |
606225803130170927 |
|
16/07/2026 |
64 |
289.3 |
11:09:37 |
LSE |
606225803130170928 |
|
16/07/2026 |
151 |
289.3 |
11:09:37 |
LSE |
606225803130170926 |
|
16/07/2026 |
54 |
289.3 |
11:09:37 |
LSE |
592152022093064327 |
|
16/07/2026 |
64 |
289.3 |
11:09:37 |
LSE |
592152022093064326 |
|
16/07/2026 |
151 |
289.3 |
11:09:37 |
LSE |
592152022093064325 |
|
16/07/2026 |
292 |
289.3 |
11:09:37 |
LSE |
592152022093064324 |
|
16/07/2026 |
105 |
289.3 |
11:09:37 |
LSE |
606225803130170933 |
|
16/07/2026 |
292 |
289.3 |
11:09:37 |
LSE |
606225803130170932 |
|
16/07/2026 |
922 |
289.3 |
11:10:50 |
LSE |
606225803130194652 |
|
16/07/2026 |
1346 |
289.1 |
11:11:41 |
LSE |
592152022093105922 |
|
16/07/2026 |
1807 |
289.1 |
11:11:41 |
LSE |
592152022093105923 |
|
16/07/2026 |
3 |
289.1 |
11:17:33 |
LSE |
592152022093229086 |
|
16/07/2026 |
255 |
289.1 |
11:17:33 |
LSE |
606225803130328212 |
|
16/07/2026 |
255 |
289.1 |
11:17:33 |
LSE |
606225803130328213 |
|
16/07/2026 |
1 |
289.1 |
11:17:33 |
LSE |
606225803130328219 |
|
16/07/2026 |
1659 |
289.1 |
11:18:21 |
LSE |
606225803130345935 |
|
16/07/2026 |
3116 |
289.1 |
11:18:21 |
LSE |
606225803130345936 |
|
16/07/2026 |
108 |
289.3 |
11:23:20 |
LSE |
592152022093358582 |
|
16/07/2026 |
927 |
289.3 |
11:23:20 |
LSE |
606225803130451042 |
|
16/07/2026 |
1010 |
289.3 |
11:23:20 |
LSE |
592152022093358583 |
|
16/07/2026 |
1084 |
289.2 |
11:26:24 |
LSE |
592152022093430471 |
|
16/07/2026 |
927 |
289.1 |
11:26:24 |
LSE |
592152022093430475 |
|
16/07/2026 |
927 |
289 |
11:26:31 |
LSE |
606225803130521738 |
|
16/07/2026 |
1293 |
289 |
11:26:31 |
LSE |
592152022093432618 |
|
16/07/2026 |
1355 |
289.2 |
11:33:06 |
LSE |
592152022093584750 |
|
16/07/2026 |
1095 |
289.2 |
11:34:47 |
LSE |
592152022093620015 |
|
16/07/2026 |
3201 |
289.1 |
11:35:37 |
LSE |
606225803130719343 |
|
16/07/2026 |
958 |
289.1 |
11:39:58 |
LSE |
592152022093737966 |
|
16/07/2026 |
2454 |
289.1 |
11:39:58 |
LSE |
606225803130814609 |
|
16/07/2026 |
769 |
289.4 |
11:45:48 |
LSE |
592152022093860126 |
|
16/07/2026 |
311 |
289.4 |
11:45:48 |
LSE |
606225803130931646 |
|
16/07/2026 |
273 |
289.6 |
11:46:53 |
LSE |
592152022093881544 |
|
16/07/2026 |
284 |
289.6 |
11:46:53 |
LSE |
592152022093881543 |
|
16/07/2026 |
560 |
289.6 |
11:46:53 |
LSE |
592152022093881542 |
|
16/07/2026 |
24 |
289.8 |
11:48:19 |
LSE |
592152022093910969 |
|
16/07/2026 |
50 |
289.8 |
11:48:19 |
LSE |
592152022093910968 |
|
16/07/2026 |
158 |
289.8 |
11:48:19 |
LSE |
592152022093910967 |
|
16/07/2026 |
107 |
289.8 |
11:48:19 |
LSE |
606225803130979545 |
|
16/07/2026 |
128 |
289.8 |
11:48:19 |
LSE |
606225803130979546 |
|
16/07/2026 |
300 |
289.8 |
11:48:19 |
LSE |
606225803130979544 |
|
16/07/2026 |
572 |
289.8 |
11:48:19 |
LSE |
606225803130979543 |
|
16/07/2026 |
34 |
289.8 |
11:48:19 |
LSE |
592152022093910973 |
|
16/07/2026 |
1008 |
289.7 |
11:48:19 |
LSE |
592152022093911208 |
|
16/07/2026 |
2191 |
289.7 |
11:48:19 |
LSE |
606225803130979768 |
|
16/07/2026 |
1072 |
289.3 |
11:54:11 |
LSE |
592152022094023610 |
|
16/07/2026 |
1798 |
289.3 |
11:54:11 |
LSE |
592152022094023609 |
|
16/07/2026 |
1005 |
289.2 |
11:56:15 |
LSE |
606225803131127983 |
|
16/07/2026 |
81 |
289.5 |
12:00:41 |
LSE |
592152022094162859 |
|
16/07/2026 |
97 |
289.5 |
12:00:41 |
LSE |
592152022094162860 |
|
16/07/2026 |
228 |
289.5 |
12:00:41 |
LSE |
592152022094162858 |
|
16/07/2026 |
430 |
289.5 |
12:00:41 |
LSE |
592152022094162857 |
|
16/07/2026 |
278 |
289.5 |
12:00:41 |
LSE |
606225803131217735 |
|
16/07/2026 |
16 |
289.5 |
12:00:41 |
LSE |
592152022094162864 |
|
16/07/2026 |
144 |
289.5 |
12:00:43 |
LSE |
592152022094163556 |
|
16/07/2026 |
262 |
289.5 |
12:00:43 |
LSE |
592152022094163554 |
|
16/07/2026 |
278 |
289.5 |
12:00:43 |
LSE |
606225803131218389 |
|
16/07/2026 |
42 |
289.5 |
12:00:43 |
LSE |
592152022094163565 |
|
16/07/2026 |
404 |
289.5 |
12:00:43 |
LSE |
592152022094163564 |
|
16/07/2026 |
49 |
289.9 |
12:02:39 |
LSE |
592152022094215978 |
|
16/07/2026 |
145 |
289.9 |
12:02:39 |
LSE |
606225803131268681 |
|
16/07/2026 |
145 |
289.9 |
12:02:39 |
LSE |
592152022094215985 |
|
16/07/2026 |
279 |
289.9 |
12:02:39 |
LSE |
592152022094215984 |
|
16/07/2026 |
145 |
289.9 |
12:02:39 |
LSE |
606225803131268687 |
|
16/07/2026 |
279 |
289.9 |
12:02:39 |
LSE |
606225803131268686 |
|
16/07/2026 |
95 |
289.9 |
12:02:39 |
LSE |
592152022094215993 |
|
16/07/2026 |
3236 |
289.8 |
12:02:50 |
LSE |
606225803131272763 |
|
16/07/2026 |
173 |
289.4 |
12:05:20 |
LSE |
592152022094275810 |
|
16/07/2026 |
301 |
289.4 |
12:05:20 |
LSE |
592152022094275812 |
|
16/07/2026 |
630 |
289.4 |
12:05:20 |
LSE |
592152022094275811 |
|
16/07/2026 |
761 |
289.4 |
12:05:20 |
LSE |
592152022094275808 |
|
16/07/2026 |
84 |
289.4 |
12:10:49 |
LSE |
592152022094391913 |
|
16/07/2026 |
89 |
289.4 |
12:10:49 |
LSE |
592152022094391912 |
|
16/07/2026 |
1153 |
289.4 |
12:10:49 |
LSE |
592152022094391914 |
|
16/07/2026 |
1108 |
289.4 |
12:10:49 |
LSE |
606225803131434354 |
|
16/07/2026 |
1087 |
289.3 |
12:11:59 |
LSE |
592152022094415216 |
|
16/07/2026 |
1087 |
289.2 |
12:12:28 |
LSE |
592152022094423810 |
|
16/07/2026 |
1829 |
289.2 |
12:12:28 |
LSE |
592152022094423809 |
|
16/07/2026 |
1042 |
289.1 |
12:19:14 |
LSE |
606225803131592210 |
|
16/07/2026 |
1004 |
289.1 |
12:20:41 |
LSE |
606225803131617147 |
|
16/07/2026 |
526 |
289.2 |
12:22:16 |
LSE |
592152022094615006 |
|
16/07/2026 |
434 |
289.2 |
12:22:16 |
LSE |
606225803131647401 |
|
16/07/2026 |
150 |
289.5 |
12:24:46 |
LSE |
592152022094662701 |
|
16/07/2026 |
180 |
289.5 |
12:24:46 |
LSE |
592152022094662700 |
|
16/07/2026 |
422 |
289.5 |
12:24:46 |
LSE |
592152022094662699 |
|
16/07/2026 |
831 |
289.5 |
12:24:46 |
LSE |
592152022094662698 |
|
16/07/2026 |
150 |
289.5 |
12:24:46 |
LSE |
606225803131693023 |
|
16/07/2026 |
180 |
289.5 |
12:24:46 |
LSE |
606225803131693024 |
|
16/07/2026 |
422 |
289.5 |
12:24:46 |
LSE |
606225803131693022 |
|
16/07/2026 |
59 |
289.5 |
12:24:46 |
LSE |
592152022094662705 |
|
16/07/2026 |
407 |
289.5 |
12:25:26 |
LSE |
592152022094676058 |
|
16/07/2026 |
613 |
289.5 |
12:25:26 |
LSE |
606225803131705868 |
|
16/07/2026 |
940 |
289.8 |
12:27:14 |
LSE |
592152022094712542 |
|
16/07/2026 |
2883 |
289.8 |
12:27:14 |
LSE |
592152022094712543 |
|
16/07/2026 |
900 |
289.5 |
12:28:28 |
LSE |
592152022094736092 |
|
16/07/2026 |
976 |
289.5 |
12:28:28 |
LSE |
592152022094736093 |
|
16/07/2026 |
85 |
289.6 |
12:34:46 |
LSE |
592152022094870394 |
|
16/07/2026 |
103 |
289.6 |
12:34:46 |
LSE |
592152022094870393 |
|
16/07/2026 |
240 |
289.6 |
12:34:46 |
LSE |
592152022094870392 |
|
16/07/2026 |
502 |
289.6 |
12:34:46 |
LSE |
592152022094870391 |
|
16/07/2026 |
24 |
289.6 |
12:34:46 |
LSE |
606225803131890705 |
|
16/07/2026 |
81 |
289.7 |
12:35:34 |
LSE |
592152022094885941 |
|
16/07/2026 |
97 |
289.7 |
12:35:34 |
LSE |
592152022094885940 |
|
16/07/2026 |
228 |
289.7 |
12:35:34 |
LSE |
592152022094885939 |
|
16/07/2026 |
471 |
289.7 |
12:35:34 |
LSE |
592152022094885938 |
|
16/07/2026 |
224 |
289.7 |
12:35:34 |
LSE |
606225803131905435 |
|
16/07/2026 |
3267 |
289.6 |
12:35:55 |
LSE |
606225803131910677 |
|
16/07/2026 |
935 |
289.9 |
12:40:30 |
LSE |
592152022094984936 |
|
16/07/2026 |
1010 |
289.8 |
12:40:37 |
LSE |
592152022094986783 |
|
16/07/2026 |
1917 |
289.8 |
12:40:37 |
LSE |
606225803132001661 |
|
16/07/2026 |
993 |
290 |
12:44:21 |
LSE |
606225803132076010 |
|
16/07/2026 |
202 |
289.8 |
12:47:19 |
LSE |
606225803132129502 |
|
16/07/2026 |
293 |
289.8 |
12:47:19 |
LSE |
606225803132129501 |
|
16/07/2026 |
518 |
289.8 |
12:47:19 |
LSE |
606225803132129499 |
|
16/07/2026 |
87 |
289.9 |
12:49:22 |
LSE |
606225803132169399 |
|
16/07/2026 |
105 |
289.9 |
12:49:22 |
LSE |
606225803132169400 |
|
16/07/2026 |
245 |
289.9 |
12:49:22 |
LSE |
606225803132169398 |
|
16/07/2026 |
245 |
289.9 |
12:49:22 |
LSE |
606225803132169401 |
|
16/07/2026 |
87 |
289.9 |
12:49:22 |
LSE |
592152022095162859 |
|
16/07/2026 |
104 |
289.9 |
12:49:22 |
LSE |
592152022095162860 |
|
16/07/2026 |
243 |
289.9 |
12:49:22 |
LSE |
592152022095162858 |
|
16/07/2026 |
467 |
289.9 |
12:49:22 |
LSE |
592152022095162857 |
|
16/07/2026 |
28 |
289.9 |
12:49:22 |
LSE |
606225803132169407 |
|
16/07/2026 |
243 |
289.9 |
12:49:22 |
LSE |
606225803132169406 |
|
16/07/2026 |
467 |
289.9 |
12:49:22 |
LSE |
606225803132169405 |
|
16/07/2026 |
76 |
289.8 |
12:49:52 |
LSE |
606225803132178198 |
|
16/07/2026 |
498 |
289.8 |
12:49:52 |
LSE |
592152022095172069 |
|
16/07/2026 |
590 |
289.8 |
12:49:52 |
LSE |
592152022095172076 |
|
16/07/2026 |
1088 |
289.8 |
12:49:52 |
LSE |
592152022095172079 |
|
16/07/2026 |
803 |
289.6 |
12:49:54 |
LSE |
606225803132184479 |
|
16/07/2026 |
803 |
289.6 |
12:49:54 |
LSE |
606225803132184481 |
|
16/07/2026 |
243 |
289.6 |
12:49:54 |
LSE |
606225803132184485 |
|
16/07/2026 |
42 |
290.8 |
12:57:12 |
LSE |
592152022095389576 |
|
16/07/2026 |
82 |
290.8 |
12:57:12 |
LSE |
592152022095389575 |
|
16/07/2026 |
99 |
290.8 |
12:57:12 |
LSE |
592152022095389574 |
|
16/07/2026 |
231 |
290.8 |
12:57:12 |
LSE |
592152022095389573 |
|
16/07/2026 |
425 |
290.8 |
12:57:12 |
LSE |
592152022095389572 |
|
16/07/2026 |
71 |
290.8 |
12:57:12 |
LSE |
606225803132388309 |
|
16/07/2026 |
91 |
291 |
12:58:52 |
LSE |
606225803132412745 |
|
16/07/2026 |
110 |
291 |
12:58:52 |
LSE |
606225803132412746 |
|
16/07/2026 |
257 |
291 |
12:58:52 |
LSE |
606225803132412744 |
|
16/07/2026 |
257 |
291 |
12:58:52 |
LSE |
606225803132412747 |
|
16/07/2026 |
346 |
291 |
12:58:52 |
LSE |
606225803132412748 |
|
16/07/2026 |
3861 |
290.8 |
12:59:00 |
LSE |
606225803132415196 |
|
16/07/2026 |
139 |
290.2 |
13:00:27 |
LSE |
592152022095445058 |
|
16/07/2026 |
1694 |
290.2 |
13:00:36 |
LSE |
592152022095448141 |
|
16/07/2026 |
1988 |
290.6 |
13:05:53 |
LSE |
606225803132531206 |
|
16/07/2026 |
513 |
290.5 |
13:06:23 |
LSE |
592152022095547290 |
|
16/07/2026 |
560 |
290.5 |
13:06:23 |
LSE |
592152022095547289 |
|
16/07/2026 |
1042 |
290.4 |
13:06:34 |
LSE |
606225803132542566 |
|
16/07/2026 |
915 |
290.3 |
13:10:11 |
LSE |
592152022095608234 |
|
16/07/2026 |
996 |
290.3 |
13:10:11 |
LSE |
592152022095608235 |
|
16/07/2026 |
1002 |
290.2 |
13:13:04 |
LSE |
592152022095659443 |
|
16/07/2026 |
1034 |
290.2 |
13:13:04 |
LSE |
606225803132645676 |
|
16/07/2026 |
1601 |
290.2 |
13:13:04 |
LSE |
606225803132645675 |
|
16/07/2026 |
738 |
290.5 |
13:15:11 |
LSE |
606225803132684847 |
|
16/07/2026 |
876 |
290.5 |
13:15:11 |
LSE |
606225803132684848 |
|
16/07/2026 |
1153 |
290.5 |
13:15:11 |
LSE |
606225803132684849 |
|
16/07/2026 |
95 |
290.7 |
13:19:14 |
LSE |
592152022095774981 |
|
16/07/2026 |
114 |
290.7 |
13:19:14 |
LSE |
592152022095774982 |
|
16/07/2026 |
267 |
290.7 |
13:19:14 |
LSE |
592152022095774980 |
|
16/07/2026 |
267 |
290.7 |
13:19:14 |
LSE |
592152022095774983 |
|
16/07/2026 |
258 |
290.7 |
13:19:14 |
LSE |
606225803132755437 |
|
16/07/2026 |
440 |
290.8 |
13:20:21 |
LSE |
592152022095795809 |
|
16/07/2026 |
647 |
290.8 |
13:20:21 |
LSE |
592152022095795810 |
|
16/07/2026 |
2147 |
290.6 |
13:21:23 |
LSE |
606225803132798559 |
|
16/07/2026 |
69 |
290.6 |
13:21:23 |
LSE |
606225803132798567 |
|
16/07/2026 |
954 |
290.6 |
13:21:23 |
LSE |
606225803132798562 |
|
16/07/2026 |
1100 |
290.2 |
13:21:23 |
LSE |
606225803132803584 |
|
16/07/2026 |
2016 |
290.4 |
13:22:59 |
LSE |
592152022095872657 |
|
16/07/2026 |
8 |
290.6 |
13:29:12 |
LSE |
606225803132974757 |
|
16/07/2026 |
124 |
290.6 |
13:29:12 |
LSE |
606225803132974756 |
|
16/07/2026 |
90 |
290.6 |
13:29:12 |
LSE |
606225803132974764 |
|
16/07/2026 |
799 |
290.6 |
13:29:12 |
LSE |
592152022096001921 |
|
16/07/2026 |
1104 |
290.6 |
13:29:12 |
LSE |
606225803132974765 |
|
16/07/2026 |
1537 |
291 |
13:30:03 |
LSE |
592152022096019700 |
|
16/07/2026 |
3150 |
290.7 |
13:30:39 |
LSE |
592152022096035558 |
|
16/07/2026 |
1846 |
290.3 |
13:33:07 |
LSE |
606225803133056154 |
|
16/07/2026 |
430 |
290.5 |
13:35:05 |
LSE |
592152022096129284 |
|
16/07/2026 |
646 |
290.5 |
13:35:05 |
LSE |
592152022096129283 |
|
16/07/2026 |
1097 |
290.5 |
13:35:05 |
LSE |
592152022096129285 |
|
16/07/2026 |
2447 |
290.4 |
13:38:19 |
LSE |
606225803133170052 |
|
16/07/2026 |
2675 |
290.4 |
13:38:19 |
LSE |
606225803133170053 |
|
16/07/2026 |
717 |
290.1 |
13:39:02 |
LSE |
606225803133183092 |
|
16/07/2026 |
1082 |
290.1 |
13:39:02 |
LSE |
606225803133183088 |
|
16/07/2026 |
999 |
290.4 |
13:45:43 |
LSE |
592152022096369071 |
|
16/07/2026 |
999 |
290.4 |
13:45:43 |
LSE |
592152022096369073 |
|
16/07/2026 |
1416 |
290.4 |
13:45:43 |
LSE |
592152022096369072 |
|
16/07/2026 |
2457 |
290.4 |
13:48:16 |
LSE |
592152022096435652 |
|
16/07/2026 |
999 |
290.3 |
13:49:30 |
LSE |
592152022096466365 |
|
16/07/2026 |
999 |
290.3 |
13:49:30 |
LSE |
606225803133419012 |
|
16/07/2026 |
1991 |
290.3 |
13:49:30 |
LSE |
592152022096466366 |
|
16/07/2026 |
332 |
290.3 |
13:53:50 |
LSE |
592152022096585732 |
|
16/07/2026 |
587 |
290.3 |
13:53:50 |
LSE |
592152022096585731 |
|
16/07/2026 |
919 |
290.2 |
13:54:13 |
LSE |
606225803133545952 |
|
16/07/2026 |
935 |
290.1 |
13:54:13 |
LSE |
592152022096598475 |
|
16/07/2026 |
1833 |
289.8 |
13:55:41 |
LSE |
606225803133586011 |
|
16/07/2026 |
1795 |
289.7 |
13:56:44 |
LSE |
606225803133614433 |
|
16/07/2026 |
930 |
289.5 |
13:58:24 |
LSE |
592152022096719289 |
|
16/07/2026 |
1790 |
289 |
13:59:25 |
LSE |
592152022096750325 |
|
16/07/2026 |
961 |
289.2 |
14:03:45 |
LSE |
592152022096882122 |
|
16/07/2026 |
1857 |
289.2 |
14:03:45 |
LSE |
606225803133820303 |
|
16/07/2026 |
260 |
289.4 |
14:06:16 |
LSE |
592152022096947403 |
|
16/07/2026 |
1089 |
289.4 |
14:06:16 |
LSE |
606225803133883546 |
|
16/07/2026 |
1457 |
289.4 |
14:06:16 |
LSE |
592152022096947402 |
|
16/07/2026 |
969 |
289.3 |
14:09:22 |
LSE |
606225803133956580 |
|
16/07/2026 |
1002 |
289.3 |
14:11:05 |
LSE |
606225803133999175 |
|
16/07/2026 |
2316 |
289.9 |
14:14:13 |
LSE |
606225803134082741 |
|
16/07/2026 |
2342 |
289.7 |
14:17:03 |
LSE |
606225803134160788 |
|
16/07/2026 |
937 |
289.5 |
14:18:06 |
LSE |
592152022097263729 |
|
16/07/2026 |
1465 |
289.5 |
14:18:06 |
LSE |
592152022097263726 |
|
16/07/2026 |
1693 |
289.5 |
14:18:06 |
LSE |
592152022097263727 |
|
16/07/2026 |
129 |
289.4 |
14:20:51 |
LSE |
606225803134262484 |
|
16/07/2026 |
1741 |
289.4 |
14:20:51 |
LSE |
606225803134262485 |
|
16/07/2026 |
973 |
289.3 |
14:26:08 |
LSE |
606225803134402099 |
|
16/07/2026 |
974 |
289.3 |
14:26:08 |
LSE |
606225803134402100 |
|
16/07/2026 |
1973 |
289.3 |
14:26:08 |
LSE |
606225803134402097 |
|
16/07/2026 |
5 |
289.2 |
14:28:48 |
LSE |
606225803134488793 |
|
16/07/2026 |
875 |
289.2 |
14:28:48 |
LSE |
606225803134488790 |
|
16/07/2026 |
1039 |
289.2 |
14:28:48 |
LSE |
606225803134488792 |
|
16/07/2026 |
1083 |
289.3 |
14:30:15 |
LSE |
592152022097638852 |
|
16/07/2026 |
1053 |
289.6 |
14:31:33 |
LSE |
606225803134619116 |
|
16/07/2026 |
3067 |
289.6 |
14:31:33 |
LSE |
606225803134619117 |
|
16/07/2026 |
2313 |
289.5 |
14:31:50 |
LSE |
592152022097720436 |
|
16/07/2026 |
71 |
289.6 |
14:33:02 |
LSE |
592152022097778380 |
|
16/07/2026 |
303 |
289.6 |
14:33:02 |
LSE |
592152022097778378 |
|
16/07/2026 |
1389 |
289.6 |
14:33:02 |
LSE |
592152022097778379 |
|
16/07/2026 |
955 |
289.3 |
14:34:05 |
LSE |
606225803134737906 |
|
16/07/2026 |
1532 |
290.1 |
14:36:54 |
LSE |
592152022097958581 |
|
16/07/2026 |
132 |
290.2 |
14:38:08 |
LSE |
606225803134912033 |
|
16/07/2026 |
270 |
290.2 |
14:38:20 |
LSE |
592152022098016816 |
|
16/07/2026 |
336 |
290.2 |
14:38:20 |
LSE |
606225803134920636 |
|
16/07/2026 |
624 |
290.2 |
14:38:20 |
LSE |
606225803134920635 |
|
16/07/2026 |
961 |
290.2 |
14:38:20 |
LSE |
592152022098016815 |
|
16/07/2026 |
1025 |
290.6 |
14:38:41 |
LSE |
606225803134934516 |
|
16/07/2026 |
960 |
290.4 |
14:39:08 |
LSE |
592152022098050497 |
|
16/07/2026 |
1072 |
290.5 |
14:39:45 |
LSE |
606225803134974960 |
|
16/07/2026 |
1043 |
290.9 |
14:41:17 |
LSE |
592152022098137146 |
|
16/07/2026 |
1504 |
290.9 |
14:41:18 |
LSE |
592152022098137577 |
|
16/07/2026 |
1067 |
291.4 |
14:41:51 |
LSE |
592152022098160387 |
|
16/07/2026 |
3230 |
291.3 |
14:42:07 |
LSE |
606225803135071101 |
|
16/07/2026 |
1849 |
290.5 |
14:42:21 |
LSE |
606225803135082088 |
|
16/07/2026 |
984 |
290.8 |
14:45:11 |
LSE |
592152022098299912 |
|
16/07/2026 |
1779 |
290.8 |
14:45:11 |
LSE |
592152022098299911 |
|
16/07/2026 |
920 |
291.1 |
14:47:05 |
LSE |
592152022098375793 |
|
16/07/2026 |
2685 |
291.1 |
14:47:05 |
LSE |
592152022098375792 |
|
16/07/2026 |
1633 |
291.7 |
14:50:11 |
LSE |
592152022098494086 |
|
16/07/2026 |
4070 |
291.6 |
14:50:47 |
LSE |
606225803135410141 |
|
16/07/2026 |
272 |
292.4 |
14:53:41 |
LSE |
592152022098632781 |
|
16/07/2026 |
295 |
292.4 |
14:53:41 |
LSE |
592152022098632782 |
|
16/07/2026 |
404 |
292.4 |
14:53:41 |
LSE |
592152022098632780 |
|
16/07/2026 |
972 |
292.2 |
14:54:18 |
LSE |
592152022098655879 |
|
16/07/2026 |
2283 |
292.2 |
14:54:18 |
LSE |
606225803135542871 |
|
16/07/2026 |
476 |
291.9 |
14:56:25 |
LSE |
606225803135627880 |
|
16/07/2026 |
590 |
291.9 |
14:56:25 |
LSE |
606225803135627878 |
|
16/07/2026 |
1914 |
291.9 |
14:56:25 |
LSE |
606225803135627879 |
|
16/07/2026 |
49 |
291.6 |
14:56:25 |
LSE |
606225803135628035 |
|
16/07/2026 |
258 |
291.6 |
14:57:50 |
LSE |
592152022098795404 |
|
16/07/2026 |
716 |
291.6 |
14:57:50 |
LSE |
592152022098795405 |
|
16/07/2026 |
974 |
291.6 |
14:57:50 |
LSE |
592152022098795406 |
|
16/07/2026 |
993 |
291.6 |
14:57:50 |
LSE |
606225803135677159 |
|
16/07/2026 |
1438 |
291.6 |
14:59:47 |
LSE |
606225803135743323 |
|
16/07/2026 |
961 |
291.9 |
15:01:19 |
LSE |
606225803135808275 |
|
16/07/2026 |
418 |
292 |
15:02:02 |
LSE |
592152022098959573 |
|
16/07/2026 |
633 |
292 |
15:02:02 |
LSE |
592152022098959574 |
|
16/07/2026 |
1078 |
292 |
15:02:18 |
LSE |
592152022098972131 |
|
16/07/2026 |
951 |
291.8 |
15:02:57 |
LSE |
606225803135871757 |
|
16/07/2026 |
1041 |
291.8 |
15:02:57 |
LSE |
592152022098995670 |
|
16/07/2026 |
1954 |
291.8 |
15:02:57 |
LSE |
592152022098995671 |
|
16/07/2026 |
1783 |
291.4 |
15:03:29 |
LSE |
606225803135894638 |
|
16/07/2026 |
1099 |
291 |
15:06:17 |
LSE |
592152022099129404 |
|
16/07/2026 |
930 |
290.8 |
15:06:33 |
LSE |
606225803136012346 |
|
16/07/2026 |
1035 |
290.8 |
15:06:33 |
LSE |
592152022099140108 |
|
16/07/2026 |
1749 |
290.8 |
15:06:33 |
LSE |
592152022099140107 |
|
16/07/2026 |
996 |
290.2 |
15:08:11 |
LSE |
592152022099207795 |
|
16/07/2026 |
1858 |
290.1 |
15:08:11 |
LSE |
606225803136078063 |
|
16/07/2026 |
106 |
289.9 |
15:09:03 |
LSE |
606225803136109575 |
|
16/07/2026 |
855 |
289.9 |
15:09:03 |
LSE |
606225803136109576 |
|
16/07/2026 |
926 |
290.2 |
15:11:14 |
LSE |
592152022099330956 |
|
16/07/2026 |
943 |
290.3 |
15:11:43 |
LSE |
606225803136221264 |
|
16/07/2026 |
1032 |
290.3 |
15:12:28 |
LSE |
606225803136252224 |
|
16/07/2026 |
305 |
290.5 |
15:13:04 |
LSE |
606225803136277511 |
|
16/07/2026 |
331 |
290.5 |
15:13:04 |
LSE |
606225803136277512 |
|
16/07/2026 |
737 |
290.5 |
15:13:04 |
LSE |
606225803136277513 |
|
16/07/2026 |
1059 |
290.3 |
15:13:39 |
LSE |
606225803136298857 |
|
16/07/2026 |
3184 |
290.3 |
15:13:39 |
LSE |
606225803136298856 |
|
16/07/2026 |
953 |
290.2 |
15:15:33 |
LSE |
592152022099510874 |
|
16/07/2026 |
1042 |
290.1 |
15:15:50 |
LSE |
606225803136383279 |
|
16/07/2026 |
1787 |
290 |
15:15:50 |
LSE |
606225803136383544 |
|
16/07/2026 |
943 |
289.9 |
15:17:18 |
LSE |
606225803136438873 |
|
16/07/2026 |
949 |
289.9 |
15:17:18 |
LSE |
606225803136438872 |
|
16/07/2026 |
1790 |
289.8 |
15:18:00 |
LSE |
606225803136464604 |
|
16/07/2026 |
1051 |
290.4 |
15:20:55 |
LSE |
592152022099723670 |
|
16/07/2026 |
921 |
290.5 |
15:21:42 |
LSE |
592152022099751398 |
|
16/07/2026 |
117 |
290.6 |
15:22:21 |
LSE |
606225803136627815 |
|
16/07/2026 |
118 |
290.6 |
15:22:21 |
LSE |
606225803136627813 |
|
16/07/2026 |
191 |
290.6 |
15:22:21 |
LSE |
606225803136627810 |
|
16/07/2026 |
205 |
290.6 |
15:22:21 |
LSE |
606225803136627811 |
|
16/07/2026 |
220 |
290.6 |
15:22:21 |
LSE |
606225803136627814 |
|
16/07/2026 |
322 |
290.6 |
15:22:21 |
LSE |
606225803136627812 |
|
16/07/2026 |
1064 |
290.6 |
15:22:31 |
LSE |
592152022099783280 |
|
16/07/2026 |
1047 |
290.8 |
15:23:18 |
LSE |
592152022099811786 |
|
16/07/2026 |
1033 |
290.7 |
15:23:18 |
LSE |
592152022099811788 |
|
16/07/2026 |
2258 |
290.7 |
15:23:18 |
LSE |
606225803136662845 |
|
16/07/2026 |
1049 |
290.5 |
15:25:35 |
LSE |
592152022099887345 |
|
16/07/2026 |
918 |
290.9 |
15:27:17 |
LSE |
592152022099944034 |
|
16/07/2026 |
2233 |
290.9 |
15:27:22 |
LSE |
606225803136794244 |
|
16/07/2026 |
4156 |
290.8 |
15:27:31 |
LSE |
606225803136800249 |
|
16/07/2026 |
873 |
291.1 |
15:28:56 |
LSE |
592152022100000976 |
|
16/07/2026 |
972 |
291.1 |
15:28:56 |
LSE |
592152022100000978 |
|
16/07/2026 |
1812 |
290.6 |
15:30:06 |
LSE |
592152022100039828 |
|
16/07/2026 |
4 |
290.7 |
15:32:55 |
LSE |
592152022100141830 |
|
16/07/2026 |
161 |
290.8 |
15:32:56 |
LSE |
592152022100142119 |
|
16/07/2026 |
1127 |
290.8 |
15:32:56 |
LSE |
592152022100142169 |
|
16/07/2026 |
1292 |
290.8 |
15:32:56 |
LSE |
592152022100142425 |
|
16/07/2026 |
990 |
291.4 |
15:34:42 |
LSE |
606225803137035394 |
|
16/07/2026 |
1073 |
291.5 |
15:35:02 |
LSE |
592152022100205187 |
|
16/07/2026 |
1157 |
291.5 |
15:35:02 |
LSE |
592152022100205186 |
|
16/07/2026 |
4243 |
291.3 |
15:35:02 |
LSE |
606225803137045424 |
|
16/07/2026 |
1900 |
291.6 |
15:36:52 |
LSE |
606225803137108311 |
|
16/07/2026 |
1790 |
291.5 |
15:37:42 |
LSE |
606225803137139984 |
|
16/07/2026 |
1087 |
291.7 |
15:40:04 |
LSE |
592152022100384614 |
|
16/07/2026 |
1087 |
292.5 |
15:41:47 |
LSE |
592152022100448653 |
|
16/07/2026 |
3306 |
292.2 |
15:42:25 |
LSE |
592152022100470610 |
|
16/07/2026 |
2816 |
292.7 |
15:44:09 |
LSE |
606225803137366335 |
|
16/07/2026 |
930 |
292.6 |
15:46:16 |
LSE |
606225803137441668 |
|
16/07/2026 |
2613 |
292.6 |
15:46:16 |
LSE |
606225803137441669 |
|
16/07/2026 |
1001 |
293.4 |
15:50:03 |
LSE |
606225803137578926 |
|
16/07/2026 |
1133 |
293.4 |
15:50:03 |
LSE |
592152022100755060 |
|
16/07/2026 |
2748 |
293.4 |
15:50:03 |
LSE |
592152022100755061 |
|
16/07/2026 |
949 |
294.4 |
15:51:50 |
LSE |
606225803137647475 |
|
16/07/2026 |
2582 |
294.3 |
15:52:21 |
LSE |
606225803137667869 |
|
16/07/2026 |
989 |
294.3 |
15:54:10 |
LSE |
606225803137738349 |
|
16/07/2026 |
2318 |
294.5 |
15:55:33 |
LSE |
606225803137794663 |
|
16/07/2026 |
2256 |
294.7 |
15:56:47 |
LSE |
606225803137841994 |
|
16/07/2026 |
2269 |
294.8 |
15:57:58 |
LSE |
606225803137883964 |
|
16/07/2026 |
733 |
294.7 |
15:59:10 |
LSE |
592152022101114638 |
|
16/07/2026 |
1462 |
294.7 |
15:59:10 |
LSE |
592152022101114637 |
|
16/07/2026 |
3203 |
294.7 |
16:00:01 |
LSE |
592152022101148847 |
|
16/07/2026 |
1261 |
294.7 |
16:00:03 |
LSE |
592152022101150733 |
|
16/07/2026 |
1049 |
294.7 |
16:01:34 |
LSE |
592152022101224380 |
|
16/07/2026 |
1813 |
294.6 |
16:01:35 |
LSE |
592152022101225586 |
|
16/07/2026 |
940 |
294.6 |
16:02:58 |
LSE |
592152022101287913 |
|
16/07/2026 |
1778 |
294.5 |
16:02:58 |
LSE |
606225803138097076 |
|
16/07/2026 |
32 |
294.8 |
16:04:55 |
LSE |
592152022101372744 |
|
16/07/2026 |
976 |
294.8 |
16:04:55 |
LSE |
592152022101372745 |
|
16/07/2026 |
560 |
295.1 |
16:05:24 |
LSE |
592152022101394349 |
|
16/07/2026 |
631 |
295.1 |
16:05:24 |
LSE |
592152022101394348 |
|
16/07/2026 |
935 |
294.9 |
16:06:05 |
LSE |
592152022101424545 |
|
16/07/2026 |
3262 |
294.9 |
16:06:05 |
LSE |
606225803138228832 |
|
16/07/2026 |
2280 |
295 |
16:06:10 |
LSE |
592152022101427873 |
|
16/07/2026 |
1798 |
295 |
16:07:25 |
LSE |
592152022101480373 |
|
16/07/2026 |
1880 |
294.6 |
16:08:24 |
LSE |
592152022101522324 |
|
16/07/2026 |
1940 |
294.3 |
16:09:25 |
LSE |
592152022101566440 |
|
16/07/2026 |
916 |
294.2 |
16:11:24 |
LSE |
606225803138458692 |
|
16/07/2026 |
225 |
294.1 |
16:11:40 |
LSE |
606225803138470716 |
|
16/07/2026 |
1330 |
294.1 |
16:11:40 |
LSE |
606225803138470718 |
|
16/07/2026 |
1445 |
294.1 |
16:11:40 |
LSE |
606225803138470717 |
|
16/07/2026 |
965 |
294.3 |
16:13:30 |
LSE |
606225803138556255 |
|
16/07/2026 |
1373 |
294.3 |
16:13:30 |
LSE |
592152022101762194 |
|
16/07/2026 |
909 |
294.3 |
16:13:30 |
LSE |
592152022101762197 |
|
16/07/2026 |
987 |
294.3 |
16:13:31 |
LSE |
592152022101762814 |
|
16/07/2026 |
1084 |
294.1 |
16:15:00 |
LSE |
592152022101831790 |
|
16/07/2026 |
918 |
294 |
16:15:24 |
LSE |
606225803138648897 |
|
16/07/2026 |
1812 |
294 |
16:15:24 |
LSE |
592152022101858007 |
|
16/07/2026 |
938 |
294.4 |
16:17:04 |
LSE |
592152022101950292 |
|
16/07/2026 |
966 |
294.4 |
16:17:30 |
LSE |
606225803138761803 |
|
16/07/2026 |
3059 |
294.3 |
16:17:45 |
LSE |
592152022101992299 |
|
16/07/2026 |
1018 |
294.3 |
16:17:46 |
LSE |
606225803138779474 |
|
16/07/2026 |
1057 |
294.2 |
16:19:15 |
LSE |
592152022102081533 |
|
16/07/2026 |
1059 |
294.2 |
16:19:15 |
LSE |
606225803138865483 |
|
16/07/2026 |
1703 |
294.2 |
16:19:15 |
LSE |
606225803138865482 |
|
16/07/2026 |
1901 |
294 |
16:19:42 |
LSE |
606225803138890231 |
|
16/07/2026 |
933 |
294 |
16:21:37 |
LSE |
606225803139015363 |
|
16/07/2026 |
929 |
293.9 |
16:21:40 |
LSE |
592152022102238097 |
|
16/07/2026 |
930 |
293.9 |
16:21:40 |
LSE |
592152022102238096 |
|
16/07/2026 |
288 |
294 |
16:23:54 |
LSE |
606225803139137691 |
|
16/07/2026 |
735 |
294 |
16:23:54 |
LSE |
606225803139137690 |
|
16/07/2026 |
931 |
294 |
16:23:54 |
LSE |
592152022102360921 |
|
16/07/2026 |
931 |
294 |
16:23:54 |
LSE |
592152022102360922 |
|
16/07/2026 |
1125 |
294 |
16:23:54 |
LSE |
606225803139137689 |
|
16/07/2026 |
1428 |
294 |
16:23:54 |
LSE |
606225803139137692 |
|
16/07/2026 |
4231 |
294 |
16:23:54 |
LSE |
592152022102360923 |
|
16/07/2026 |
1013 |
293.9 |
16:25:10 |
LSE |
606225803139230291 |
|
16/07/2026 |
947 |
294 |
16:26:03 |
LSE |
592152022102508112 |
|
16/07/2026 |
947 |
293.8 |
16:26:08 |
LSE |
606225803139285209 |
|
16/07/2026 |
2842 |
293.8 |
16:26:08 |
LSE |
592152022102512711 |
|
16/07/2026 |
922 |
293.6 |
16:26:39 |
LSE |
606225803139311577 |
|
16/07/2026 |
960 |
293.6 |
16:26:39 |
LSE |
606225803139311576 |
|
16/07/2026 |
1231 |
293.6 |
16:27:57 |
LSE |
592152022102608708 |
|
16/07/2026 |
986 |
293.7 |
16:28:36 |
LSE |
592152022102642273 |
|
16/07/2026 |
455 |
293.6 |
16:28:46 |
LSE |
592152022102651783 |
|
16/07/2026 |
1554 |
293.8 |
16:28:50 |
LSE |
592152022102654429 |
|
16/07/2026 |
621 |
293.8 |
16:28:50 |
LSE |
592152022102654439 |
|
16/07/2026 |
113 |
293.6 |
16:28:57 |
LSE |
606225803139430784 |
|
16/07/2026 |
334 |
293.6 |
16:28:57 |
LSE |
606225803139430782 |
|
16/07/2026 |
650 |
293.6 |
16:28:57 |
LSE |
606225803139430781 |
|
16/07/2026 |
711 |
293.6 |
16:28:57 |
LSE |
592152022102661239 |
|
16/07/2026 |
1037 |
293.6 |
16:28:57 |
LSE |
606225803139430783 |
|
16/07/2026 |
1488 |
293.5 |
16:29:38 |
LSE |
592152022102706116 |
|
17/07/2026 |
657 |
290.2 |
08:03:46 |
LSE |
606226157021775205 |
|
17/07/2026 |
1150 |
290.2 |
08:03:46 |
LSE |
606226157021775206 |
|
17/07/2026 |
2335 |
290.4 |
08:04:34 |
LSE |
606226157021797307 |
|
17/07/2026 |
36 |
290.7 |
08:04:49 |
LSE |
606226157021803650 |
|
17/07/2026 |
270 |
291.5 |
08:05:47 |
LSE |
592152375985624519 |
|
17/07/2026 |
252 |
291.7 |
08:05:52 |
LSE |
606226157021831635 |
|
17/07/2026 |
1938 |
292.7 |
08:06:41 |
LSE |
606226157021849209 |
|
17/07/2026 |
47 |
292.6 |
08:06:59 |
LSE |
592152375985650628 |
|
17/07/2026 |
1148 |
292.6 |
08:06:59 |
LSE |
592152375985650627 |
|
17/07/2026 |
1132 |
292.6 |
08:06:59 |
LSE |
606226157021854610 |
|
17/07/2026 |
227 |
292.3 |
08:07:46 |
LSE |
606226157021872858 |
|
17/07/2026 |
2837 |
292.3 |
08:07:46 |
LSE |
606226157021872859 |
|
17/07/2026 |
119 |
292 |
08:08:20 |
LSE |
592152375985685119 |
|
17/07/2026 |
1670 |
292 |
08:08:20 |
LSE |
592152375985685120 |
|
17/07/2026 |
911 |
293.9 |
08:13:43 |
LSE |
606226157022005767 |
|
17/07/2026 |
1713 |
294 |
08:13:43 |
LSE |
606226157022005766 |
|
17/07/2026 |
693 |
294.2 |
08:15:09 |
LSE |
592152375985843868 |
|
17/07/2026 |
244 |
294.2 |
08:15:17 |
LSE |
592152375985847025 |
|
17/07/2026 |
1525 |
294.2 |
08:15:17 |
LSE |
592152375985847026 |
|
17/07/2026 |
531 |
294.2 |
08:15:22 |
LSE |
592152375985849055 |
|
17/07/2026 |
2308 |
294.7 |
08:18:05 |
LSE |
592152375985915964 |
|
17/07/2026 |
1076 |
294.4 |
08:18:35 |
LSE |
606226157022127496 |
|
17/07/2026 |
1200 |
294.4 |
08:18:35 |
LSE |
592152375985929977 |
|
17/07/2026 |
1527 |
294.4 |
08:18:35 |
LSE |
606226157022127495 |
|
17/07/2026 |
1384 |
293.9 |
08:20:09 |
LSE |
606226157022161360 |
|
17/07/2026 |
1571 |
293.8 |
08:21:03 |
LSE |
606226157022180564 |
|
17/07/2026 |
1381 |
293.5 |
08:22:26 |
LSE |
606226157022210268 |
|
17/07/2026 |
2391 |
295 |
08:27:34 |
LSE |
592152375986120549 |
|
17/07/2026 |
2323 |
295.4 |
08:29:35 |
LSE |
592152375986160028 |
|
17/07/2026 |
3713 |
295.3 |
08:29:35 |
LSE |
592152375986160030 |
|
17/07/2026 |
1058 |
295.6 |
08:35:21 |
LSE |
592152375986314649 |
|
17/07/2026 |
2493 |
295.6 |
08:35:21 |
LSE |
606226157022503189 |
|
17/07/2026 |
1822 |
295.5 |
08:36:37 |
LSE |
592152375986343836 |
|
17/07/2026 |
969 |
296.1 |
08:39:12 |
LSE |
592152375986404419 |
|
17/07/2026 |
2229 |
295.7 |
08:39:25 |
LSE |
592152375986409378 |
|
17/07/2026 |
1073 |
296.6 |
08:42:28 |
LSE |
606226157022665304 |
|
17/07/2026 |
1166 |
296.6 |
08:42:28 |
LSE |
592152375986482823 |
|
17/07/2026 |
2236 |
296.6 |
08:42:28 |
LSE |
606226157022665305 |
|
17/07/2026 |
1827 |
297.1 |
08:47:30 |
LSE |
606226157022782482 |
|
17/07/2026 |
4141 |
297 |
08:49:10 |
LSE |
592152375986642261 |
|
17/07/2026 |
853 |
297.4 |
08:53:38 |
LSE |
606226157022925161 |
|
17/07/2026 |
1454 |
297.4 |
08:53:38 |
LSE |
606226157022925160 |
|
17/07/2026 |
2743 |
297.4 |
08:53:38 |
LSE |
592152375986749955 |
|
17/07/2026 |
1028 |
297.7 |
08:56:58 |
LSE |
606226157023006061 |
|
17/07/2026 |
2244 |
297.7 |
08:56:58 |
LSE |
606226157023006060 |
|
17/07/2026 |
741 |
297.6 |
08:57:35 |
LSE |
592152375986848066 |
|
17/07/2026 |
817 |
297.6 |
08:57:35 |
LSE |
592152375986848067 |
|
17/07/2026 |
124 |
298 |
09:03:49 |
LSE |
606226157023171426 |
|
17/07/2026 |
947 |
298 |
09:03:49 |
LSE |
606226157023171428 |
|
17/07/2026 |
1071 |
298 |
09:03:49 |
LSE |
606226157023171430 |
|
17/07/2026 |
2021 |
298 |
09:03:49 |
LSE |
606226157023171429 |
|
17/07/2026 |
1067 |
297.8 |
09:05:15 |
LSE |
606226157023203906 |
|
17/07/2026 |
988 |
297.6 |
09:07:32 |
LSE |
606226157023255757 |
|
17/07/2026 |
1065 |
297.6 |
09:07:32 |
LSE |
606226157023255756 |
|
17/07/2026 |
1793 |
297.3 |
09:08:25 |
LSE |
606226157023276490 |
|
17/07/2026 |
1752 |
296.8 |
09:11:12 |
LSE |
606226157023343794 |
|
17/07/2026 |
1816 |
296.8 |
09:13:23 |
LSE |
606226157023396028 |
|
17/07/2026 |
944 |
296.9 |
09:16:37 |
LSE |
592152375987315373 |
|
17/07/2026 |
951 |
296.9 |
09:19:45 |
LSE |
592152375987391895 |
|
17/07/2026 |
951 |
296.8 |
09:19:51 |
LSE |
606226157023551899 |
|
17/07/2026 |
953 |
296.8 |
09:19:51 |
LSE |
592152375987394720 |
|
17/07/2026 |
39 |
296.6 |
09:20:21 |
LSE |
606226157023563965 |
|
17/07/2026 |
1888 |
296.6 |
09:20:21 |
LSE |
606226157023563967 |
|
17/07/2026 |
1788 |
296.5 |
09:22:56 |
LSE |
606226157023623484 |
|
17/07/2026 |
759 |
296.2 |
09:24:30 |
LSE |
592152375987506774 |
|
17/07/2026 |
1028 |
296.2 |
09:24:30 |
LSE |
592152375987506773 |
|
17/07/2026 |
2061 |
296.9 |
09:30:42 |
LSE |
606226157023809108 |
|
17/07/2026 |
3051 |
296.9 |
09:30:42 |
LSE |
592152375987659403 |
|
17/07/2026 |
1158 |
297.1 |
09:34:11 |
LSE |
592152375987754048 |
|
17/07/2026 |
1825 |
296.8 |
09:35:17 |
LSE |
592152375987780140 |
|
17/07/2026 |
1785 |
296.6 |
09:37:45 |
LSE |
592152375987837975 |
|
17/07/2026 |
668 |
296.3 |
09:38:33 |
LSE |
592152375987858669 |
|
17/07/2026 |
1108 |
296.3 |
09:38:33 |
LSE |
592152375987858668 |
|
17/07/2026 |
2106 |
296.8 |
09:41:52 |
LSE |
606226157024086090 |
|
17/07/2026 |
913 |
296.7 |
09:43:25 |
LSE |
592152375987984176 |
|
17/07/2026 |
960 |
296.6 |
09:43:25 |
LSE |
592152375987984178 |
|
17/07/2026 |
1084 |
296.7 |
09:48:33 |
LSE |
592152375988113554 |
|
17/07/2026 |
1813 |
296.6 |
09:48:33 |
LSE |
606226157024246290 |
|
17/07/2026 |
1806 |
296.2 |
09:49:36 |
LSE |
606226157024271332 |
|
17/07/2026 |
307 |
295.8 |
09:53:16 |
LSE |
592152375988223260 |
|
17/07/2026 |
415 |
295.8 |
09:53:16 |
LSE |
592152375988223264 |
|
17/07/2026 |
1096 |
295.8 |
09:53:16 |
LSE |
592152375988223262 |
|
17/07/2026 |
918 |
296.5 |
09:59:29 |
LSE |
592152375988377790 |
|
17/07/2026 |
853 |
296.4 |
10:01:09 |
LSE |
606226157024537803 |
|
17/07/2026 |
2598 |
296.4 |
10:01:09 |
LSE |
592152375988416955 |
|
17/07/2026 |
200 |
296.4 |
10:01:09 |
LSE |
606226157024537804 |
|
17/07/2026 |
1773 |
296 |
10:02:55 |
LSE |
592152375988465035 |
|
17/07/2026 |
595 |
296.2 |
10:05:56 |
LSE |
606226157024653992 |
|
17/07/2026 |
1150 |
296.2 |
10:05:56 |
LSE |
606226157024653993 |
|
17/07/2026 |
1776 |
296.2 |
10:09:21 |
LSE |
606226157024732049 |
|
17/07/2026 |
1361 |
296.3 |
10:15:29 |
LSE |
592152375988759787 |
|
17/07/2026 |
3356 |
296.3 |
10:15:29 |
LSE |
606226157024868249 |
|
17/07/2026 |
3845 |
296.3 |
10:15:29 |
LSE |
592152375988759789 |
|
17/07/2026 |
1908 |
296.3 |
10:15:29 |
LSE |
606226157024868257 |
|
17/07/2026 |
990 |
296.2 |
10:15:32 |
LSE |
592152375988762021 |
|
17/07/2026 |
1036 |
296.2 |
10:15:32 |
LSE |
592152375988762020 |
|
17/07/2026 |
298 |
296.2 |
10:15:49 |
LSE |
592152375988768949 |
|
17/07/2026 |
915 |
296.4 |
10:15:50 |
LSE |
592152375988769299 |
|
17/07/2026 |
222 |
296.4 |
10:15:50 |
LSE |
606226157024877376 |
|
17/07/2026 |
596 |
296.4 |
10:15:50 |
LSE |
606226157024877375 |
|
17/07/2026 |
379 |
296.4 |
10:15:58 |
LSE |
606226157024880225 |
|
17/07/2026 |
1859 |
296.4 |
10:15:58 |
LSE |
592152375988772185 |
|
17/07/2026 |
3240 |
296.4 |
10:15:58 |
LSE |
592152375988772184 |
|
17/07/2026 |
5379 |
296.4 |
10:15:58 |
LSE |
606226157024880226 |
|
17/07/2026 |
768 |
296.4 |
10:15:58 |
LSE |
592152375988772189 |
|
17/07/2026 |
1177 |
296.4 |
10:15:58 |
LSE |
592152375988772188 |
|
17/07/2026 |
1772 |
296.4 |
10:15:58 |
LSE |
592152375988772190 |
|
17/07/2026 |
1594 |
296.1 |
10:17:47 |
LSE |
592152375988814599 |
|
17/07/2026 |
975 |
295.8 |
10:20:04 |
LSE |
606226157024966336 |
|
17/07/2026 |
3465 |
296.5 |
10:24:02 |
LSE |
592152375988947287 |
|
17/07/2026 |
2425 |
296.3 |
10:30:03 |
LSE |
592152375989067397 |
|
17/07/2026 |
1313 |
296.1 |
10:30:03 |
LSE |
592152375989067436 |
|
17/07/2026 |
991 |
296 |
10:30:03 |
LSE |
592152375989067443 |
|
17/07/2026 |
120 |
296.2 |
10:34:44 |
LSE |
592152375989171195 |
|
17/07/2026 |
1682 |
296.2 |
10:34:44 |
LSE |
592152375989171193 |
|
17/07/2026 |
1777 |
295.6 |
10:37:34 |
LSE |
592152375989230739 |
|
17/07/2026 |
526 |
295.1 |
10:40:02 |
LSE |
592152375989289045 |
|
17/07/2026 |
933 |
295.1 |
10:41:57 |
LSE |
592152375989325066 |
|
17/07/2026 |
1230 |
295.1 |
10:41:57 |
LSE |
592152375989325065 |
|
17/07/2026 |
1007 |
295.7 |
10:48:07 |
LSE |
592152375989451287 |
|
17/07/2026 |
1124 |
295.6 |
10:49:09 |
LSE |
606226157025556295 |
|
17/07/2026 |
1800 |
295.6 |
10:49:09 |
LSE |
606226157025556294 |
|
17/07/2026 |
1918 |
295.4 |
10:49:18 |
LSE |
592152375989473474 |
|
17/07/2026 |
348 |
294.8 |
10:51:00 |
LSE |
592152375989512045 |
|
17/07/2026 |
1754 |
294.8 |
10:51:04 |
LSE |
592152375989514428 |
|
17/07/2026 |
42 |
294.4 |
10:54:13 |
LSE |
606226157025670439 |
|
17/07/2026 |
933 |
294.4 |
10:54:13 |
LSE |
606226157025670440 |
|
17/07/2026 |
140 |
294.3 |
10:54:36 |
LSE |
592152375989596114 |
|
17/07/2026 |
242 |
294.3 |
10:54:55 |
LSE |
592152375989601571 |
|
17/07/2026 |
1055 |
294.3 |
10:54:55 |
LSE |
592152375989601572 |
|
17/07/2026 |
312 |
294.2 |
10:55:01 |
LSE |
606226157025687739 |
|
17/07/2026 |
500 |
294.2 |
10:55:02 |
LSE |
606226157025688231 |
|
17/07/2026 |
157 |
294.2 |
10:56:00 |
LSE |
606226157025710601 |
|
17/07/2026 |
1016 |
294.3 |
11:00:12 |
LSE |
606226157025812331 |
|
17/07/2026 |
2963 |
294.3 |
11:00:12 |
LSE |
592152375989733085 |
|
17/07/2026 |
4487 |
295.4 |
11:09:08 |
LSE |
606226157026033248 |
|
17/07/2026 |
1797 |
294.7 |
11:11:52 |
LSE |
606226157026107284 |
|
17/07/2026 |
68 |
295.7 |
11:20:08 |
LSE |
606226157026293123 |
|
17/07/2026 |
1957 |
295.7 |
11:20:08 |
LSE |
606226157026293177 |
|
17/07/2026 |
1164 |
295.5 |
11:21:45 |
LSE |
592152375990258715 |
|
17/07/2026 |
173 |
295.5 |
11:21:45 |
LSE |
592152375990258716 |
|
17/07/2026 |
305 |
295.5 |
11:21:45 |
LSE |
592152375990258717 |
|
17/07/2026 |
2582 |
295.4 |
11:22:16 |
LSE |
592152375990270321 |
|
17/07/2026 |
1035 |
295.6 |
11:27:26 |
LSE |
592152375990378998 |
|
17/07/2026 |
1534 |
295.5 |
11:27:26 |
LSE |
592152375990379004 |
|
17/07/2026 |
1102 |
296 |
11:35:06 |
LSE |
606226157026599623 |
|
17/07/2026 |
1636 |
296 |
11:35:06 |
LSE |
592152375990549644 |
|
17/07/2026 |
3169 |
296 |
11:35:06 |
LSE |
606226157026599624 |
|
17/07/2026 |
359 |
296 |
11:35:06 |
LSE |
606226157026599629 |
|
17/07/2026 |
1811 |
295.8 |
11:38:56 |
LSE |
606226157026685708 |
|
17/07/2026 |
1802 |
295.6 |
11:42:25 |
LSE |
592152375990716539 |
|
17/07/2026 |
1836 |
295.5 |
11:51:22 |
LSE |
592152375990906044 |
|
17/07/2026 |
4430 |
295.4 |
11:51:22 |
LSE |
592152375990906045 |
|
17/07/2026 |
1960 |
295.2 |
11:58:12 |
LSE |
592152375991061762 |
|
17/07/2026 |
1836 |
295 |
11:59:44 |
LSE |
592152375991097952 |
|
17/07/2026 |
1860 |
294.9 |
12:02:55 |
LSE |
592152375991178684 |
|
17/07/2026 |
245 |
294.2 |
12:09:10 |
LSE |
606226157027332302 |
|
17/07/2026 |
549 |
294.2 |
12:09:10 |
LSE |
592152375991312948 |
|
17/07/2026 |
680 |
294.2 |
12:09:10 |
LSE |
606226157027332303 |
|
17/07/2026 |
925 |
294.2 |
12:09:10 |
LSE |
592152375991312950 |
|
17/07/2026 |
1881 |
294.2 |
12:09:10 |
LSE |
592152375991312951 |
|
17/07/2026 |
273 |
293.9 |
12:09:47 |
LSE |
592152375991329833 |
|
17/07/2026 |
954 |
294 |
12:12:40 |
LSE |
592152375991392609 |
|
17/07/2026 |
996 |
293.9 |
12:16:07 |
LSE |
592152375991470251 |
|
17/07/2026 |
996 |
293.9 |
12:16:07 |
LSE |
606226157027482798 |
|
17/07/2026 |
1533 |
293.9 |
12:16:07 |
LSE |
592152375991470250 |
|
17/07/2026 |
972 |
294.7 |
12:23:25 |
LSE |
592152375991641796 |
|
17/07/2026 |
3468 |
294.7 |
12:23:25 |
LSE |
592152375991641795 |
|
17/07/2026 |
1809 |
294.6 |
12:25:10 |
LSE |
592152375991677495 |
|
17/07/2026 |
970 |
295 |
12:37:22 |
LSE |
606226157027958409 |
|
17/07/2026 |
245 |
295.3 |
12:39:11 |
LSE |
606226157027998510 |
|
17/07/2026 |
767 |
295.3 |
12:39:11 |
LSE |
606226157027998509 |
|
17/07/2026 |
1 |
295.3 |
12:39:11 |
LSE |
592152375992009017 |
|
17/07/2026 |
326 |
295.3 |
12:39:11 |
LSE |
592152375992009019 |
|
17/07/2026 |
768 |
295.3 |
12:39:11 |
LSE |
592152375992009018 |
|
17/07/2026 |
698 |
295.3 |
12:39:11 |
LSE |
606226157027998518 |
|
17/07/2026 |
2006 |
295.3 |
12:40:07 |
LSE |
592152375992034128 |
|
17/07/2026 |
3929 |
295.1 |
12:40:12 |
LSE |
592152375992036009 |
|
17/07/2026 |
341 |
295.1 |
12:40:12 |
LSE |
592152375992036013 |
|
17/07/2026 |
311 |
295.1 |
12:45:41 |
LSE |
606226157028159666 |
|
17/07/2026 |
1536 |
295.1 |
12:45:41 |
LSE |
606226157028159665 |
|
17/07/2026 |
1012 |
295.3 |
12:50:09 |
LSE |
606226157028257380 |
|
17/07/2026 |
92 |
295.3 |
12:53:46 |
LSE |
592152375992366860 |
|
17/07/2026 |
1534 |
295.3 |
12:53:46 |
LSE |
592152375992366861 |
|
17/07/2026 |
695 |
295.1 |
12:55:06 |
LSE |
606226157028371982 |
|
17/07/2026 |
2412 |
295.6 |
12:57:29 |
LSE |
592152375992453158 |
|
17/07/2026 |
3863 |
295.4 |
12:58:41 |
LSE |
606226157028455599 |
|
17/07/2026 |
1858 |
294.6 |
13:02:21 |
LSE |
592152375992586630 |
|
17/07/2026 |
1823 |
294.3 |
13:03:10 |
LSE |
606226157028578400 |
|
17/07/2026 |
1856 |
293.7 |
13:06:20 |
LSE |
592152375992698950 |
|
17/07/2026 |
1764 |
293.5 |
13:07:50 |
LSE |
606226157028700727 |
|
17/07/2026 |
1757 |
293.1 |
13:11:40 |
LSE |
592152375992837508 |
|
17/07/2026 |
782 |
293.7 |
13:17:00 |
LSE |
592152375992959065 |
|
17/07/2026 |
1117 |
293.7 |
13:17:00 |
LSE |
592152375992959066 |
|
17/07/2026 |
2766 |
293.5 |
13:17:02 |
LSE |
606226157028914584 |
|
17/07/2026 |
976 |
293.4 |
13:20:19 |
LSE |
592152375993036199 |
|
17/07/2026 |
2139 |
293.8 |
13:23:50 |
LSE |
592152375993117479 |
|
17/07/2026 |
1 |
294.1 |
13:27:51 |
LSE |
606226157029159565 |
|
17/07/2026 |
490 |
294.1 |
13:27:51 |
LSE |
592152375993215887 |
|
17/07/2026 |
1012 |
294.1 |
13:27:51 |
LSE |
606226157029159567 |
|
17/07/2026 |
1918 |
294.1 |
13:27:51 |
LSE |
606226157029159566 |
|
17/07/2026 |
2410 |
294.1 |
13:27:51 |
LSE |
592152375993215888 |
|
17/07/2026 |
1 |
294.6 |
13:32:12 |
LSE |
592152375993328926 |
|
17/07/2026 |
1120 |
294.6 |
13:32:23 |
LSE |
606226157029273110 |
|
17/07/2026 |
1121 |
294.6 |
13:32:23 |
LSE |
606226157029273111 |
|
17/07/2026 |
2582 |
294.6 |
13:32:23 |
LSE |
592152375993334043 |
|
17/07/2026 |
240 |
294.6 |
13:35:05 |
LSE |
592152375993408809 |
|
17/07/2026 |
765 |
294.6 |
13:35:05 |
LSE |
592152375993408810 |
|
17/07/2026 |
285 |
294.5 |
13:37:05 |
LSE |
592152375993458710 |
|
17/07/2026 |
743 |
294.5 |
13:37:05 |
LSE |
592152375993458708 |
|
17/07/2026 |
1028 |
294.5 |
13:37:05 |
LSE |
592152375993458711 |
|
17/07/2026 |
1754 |
294.5 |
13:37:05 |
LSE |
592152375993458709 |
|
17/07/2026 |
948 |
294.5 |
13:40:30 |
LSE |
592152375993539813 |
|
17/07/2026 |
948 |
294.5 |
13:40:30 |
LSE |
592152375993539814 |
|
17/07/2026 |
1781 |
294.4 |
13:40:30 |
LSE |
592152375993539815 |
|
17/07/2026 |
1788 |
294.2 |
13:42:57 |
LSE |
592152375993595318 |
|
17/07/2026 |
721 |
294.4 |
13:45:17 |
LSE |
606226157029580711 |
|
17/07/2026 |
2452 |
294.5 |
13:49:28 |
LSE |
606226157029685431 |
|
17/07/2026 |
2629 |
294.5 |
13:49:28 |
LSE |
606226157029685432 |
|
17/07/2026 |
1784 |
294.4 |
13:49:50 |
LSE |
606226157029694482 |
|
17/07/2026 |
1704 |
294.9 |
13:52:59 |
LSE |
592152375993850393 |
|
17/07/2026 |
1808 |
295.2 |
13:57:11 |
LSE |
592152375993961274 |
|
17/07/2026 |
59 |
295 |
13:58:05 |
LSE |
606226157029903461 |
|
17/07/2026 |
84 |
295 |
13:58:24 |
LSE |
606226157029910740 |
|
17/07/2026 |
929 |
295 |
13:58:24 |
LSE |
606226157029910741 |
|
17/07/2026 |
1726 |
295 |
13:58:24 |
LSE |
606226157029910739 |
|
17/07/2026 |
1732 |
294.6 |
14:00:22 |
LSE |
592152375994050195 |
|
17/07/2026 |
1798 |
294.4 |
14:02:13 |
LSE |
606226157030033476 |
|
17/07/2026 |
1828 |
294.3 |
14:03:43 |
LSE |
606226157030071364 |
|
17/07/2026 |
971 |
294.3 |
14:08:24 |
LSE |
592152375994294221 |
|
17/07/2026 |
1064 |
294.2 |
14:09:36 |
LSE |
592152375994326508 |
|
17/07/2026 |
1752 |
294.2 |
14:09:36 |
LSE |
606226157030238954 |
|
17/07/2026 |
1797 |
294.9 |
14:15:57 |
LSE |
592152375994505813 |
|
17/07/2026 |
368 |
294.9 |
14:15:57 |
LSE |
592152375994505815 |
|
17/07/2026 |
1294 |
295.2 |
14:17:35 |
LSE |
606226157030459416 |
|
17/07/2026 |
2400 |
295.2 |
14:17:35 |
LSE |
606226157030459415 |
|
17/07/2026 |
879 |
295.2 |
14:17:35 |
LSE |
592152375994553382 |
|
17/07/2026 |
1059 |
295.6 |
14:19:32 |
LSE |
606226157030521849 |
|
17/07/2026 |
956 |
295.6 |
14:19:53 |
LSE |
606226157030533767 |
|
17/07/2026 |
1755 |
295.5 |
14:21:08 |
LSE |
592152375994666427 |
|
17/07/2026 |
1926 |
295.2 |
14:23:07 |
LSE |
606226157030637113 |
|
17/07/2026 |
3481 |
295.1 |
14:23:15 |
LSE |
592152375994738470 |
|
17/07/2026 |
2483 |
295.6 |
14:27:49 |
LSE |
592152375994882493 |
|
17/07/2026 |
970 |
295.4 |
14:28:06 |
LSE |
606226157030793533 |
|
17/07/2026 |
971 |
295.4 |
14:28:06 |
LSE |
592152375994893506 |
|
17/07/2026 |
1854 |
295.3 |
14:29:05 |
LSE |
606226157030824818 |
|
17/07/2026 |
1787 |
295 |
14:30:08 |
LSE |
592152375994973266 |
|
17/07/2026 |
1090 |
295.1 |
14:33:05 |
LSE |
606226157031026638 |
|
17/07/2026 |
2631 |
295.1 |
14:33:05 |
LSE |
606226157031026636 |
|
17/07/2026 |
2491 |
295.3 |
14:36:06 |
LSE |
592152375995277802 |
|
17/07/2026 |
2935 |
295.3 |
14:36:06 |
LSE |
606226157031168901 |
|
17/07/2026 |
448 |
295.2 |
14:36:42 |
LSE |
606226157031198750 |
|
17/07/2026 |
1289 |
295.2 |
14:36:42 |
LSE |
606226157031198751 |
|
17/07/2026 |
92 |
297 |
14:41:37 |
LSE |
606226157031432655 |
|
17/07/2026 |
961 |
297 |
14:41:37 |
LSE |
592152375995547207 |
|
17/07/2026 |
1800 |
297 |
14:41:37 |
LSE |
606226157031432654 |
|
17/07/2026 |
929 |
296.9 |
14:41:38 |
LSE |
592152375995548206 |
|
17/07/2026 |
1259 |
296.9 |
14:41:38 |
LSE |
592152375995548207 |
|
17/07/2026 |
235 |
296.9 |
14:41:38 |
LSE |
606226157031433694 |
|
17/07/2026 |
3180 |
296.8 |
14:42:31 |
LSE |
606226157031473382 |
|
17/07/2026 |
974 |
296.9 |
14:44:28 |
LSE |
592152375995666836 |
|
17/07/2026 |
976 |
296.9 |
14:44:28 |
LSE |
592152375995666837 |
|
17/07/2026 |
1832 |
296.9 |
14:44:28 |
LSE |
592152375995666835 |
|
17/07/2026 |
914 |
297.2 |
14:45:05 |
LSE |
592152375995690631 |
|
17/07/2026 |
928 |
297.1 |
14:46:49 |
LSE |
606226157031650629 |
|
17/07/2026 |
751 |
297 |
14:47:00 |
LSE |
592152375995777721 |
|
17/07/2026 |
1021 |
297 |
14:47:00 |
LSE |
592152375995777720 |
|
17/07/2026 |
1059 |
297 |
14:49:04 |
LSE |
606226157031749070 |
|
17/07/2026 |
981 |
296.9 |
14:50:00 |
LSE |
606226157031788525 |
|
17/07/2026 |
1018 |
296.8 |
14:50:57 |
LSE |
606226157031831426 |
|
17/07/2026 |
1019 |
296.8 |
14:50:57 |
LSE |
606226157031831425 |
|
17/07/2026 |
1844 |
296.8 |
14:50:57 |
LSE |
592152375995955966 |
|
17/07/2026 |
1049 |
296.9 |
14:54:04 |
LSE |
592152375996099952 |
|
17/07/2026 |
2793 |
296.9 |
14:54:04 |
LSE |
592152375996099953 |
|
17/07/2026 |
1827 |
296.7 |
14:54:22 |
LSE |
592152375996112196 |
|
17/07/2026 |
391 |
297 |
14:57:03 |
LSE |
606226157032102301 |
|
17/07/2026 |
686 |
297 |
14:57:03 |
LSE |
606226157032102302 |
|
17/07/2026 |
1771 |
296.9 |
14:57:15 |
LSE |
592152375996244638 |
|
17/07/2026 |
1756 |
296.5 |
14:58:22 |
LSE |
592152375996289257 |
|
17/07/2026 |
1065 |
296.4 |
15:00:29 |
LSE |
592152375996381544 |
|
17/07/2026 |
1730 |
296.4 |
15:00:29 |
LSE |
606226157032245212 |
|
17/07/2026 |
1853 |
296 |
15:01:16 |
LSE |
592152375996417618 |
|
17/07/2026 |
1949 |
296.3 |
15:04:20 |
LSE |
606226157032430576 |
|
17/07/2026 |
3522 |
296.2 |
15:05:11 |
LSE |
606226157032469483 |
|
17/07/2026 |
870 |
296.2 |
15:05:11 |
LSE |
606226157032469486 |
|
17/07/2026 |
1757 |
295.6 |
15:06:00 |
LSE |
592152375996646231 |
|
17/07/2026 |
1818 |
295.6 |
15:06:57 |
LSE |
592152375996687134 |
|
17/07/2026 |
15 |
295.6 |
15:06:57 |
LSE |
592152375996687136 |
|
17/07/2026 |
932 |
295.4 |
15:09:50 |
LSE |
606226157032661233 |
|
17/07/2026 |
2905 |
295.4 |
15:09:50 |
LSE |
592152375996808861 |
|
17/07/2026 |
1845 |
295.3 |
15:10:43 |
LSE |
592152375996849956 |
|
17/07/2026 |
3705 |
295.2 |
15:13:20 |
LSE |
606226157032813973 |
|
17/07/2026 |
1761 |
295 |
15:14:01 |
LSE |
606226157032840398 |
|
17/07/2026 |
960 |
294.9 |
15:16:00 |
LSE |
606226157032927096 |
|
17/07/2026 |
1731 |
294.8 |
15:16:28 |
LSE |
606226157032945926 |
|
17/07/2026 |
1789 |
294.7 |
15:16:50 |
LSE |
592152375997113245 |
|
17/07/2026 |
1006 |
294.7 |
15:19:27 |
LSE |
592152375997227026 |
|
17/07/2026 |
1737 |
294.6 |
15:19:27 |
LSE |
606226157033072529 |
|
17/07/2026 |
1053 |
294.5 |
15:19:30 |
LSE |
606226157033074816 |
|
17/07/2026 |
1766 |
294.5 |
15:20:51 |
LSE |
606226157033132335 |
|
17/07/2026 |
1800 |
294 |
15:22:18 |
LSE |
592152375997344687 |
|
17/07/2026 |
1701 |
294 |
15:22:41 |
LSE |
606226157033200627 |
|
17/07/2026 |
1674 |
294.2 |
15:26:14 |
LSE |
606226157033333339 |
|
17/07/2026 |
972 |
294.1 |
15:26:16 |
LSE |
606226157033335056 |
|
17/07/2026 |
525 |
294 |
15:26:39 |
LSE |
606226157033348927 |
|
17/07/2026 |
973 |
294 |
15:26:39 |
LSE |
592152375997510320 |
|
17/07/2026 |
2098 |
294 |
15:26:39 |
LSE |
606226157033348928 |
|
17/07/2026 |
1015 |
294 |
15:29:38 |
LSE |
606226157033459554 |
|
17/07/2026 |
2779 |
294 |
15:29:38 |
LSE |
606226157033459555 |
|
17/07/2026 |
1616 |
293.8 |
15:30:05 |
LSE |
592152375997644814 |
|
17/07/2026 |
218 |
293.8 |
15:30:05 |
LSE |
592152375997644816 |
|
17/07/2026 |
1019 |
294.1 |
15:33:19 |
LSE |
592152375997782147 |
|
17/07/2026 |
2311 |
294.2 |
15:33:19 |
LSE |
592152375997782146 |
|
17/07/2026 |
1019 |
294.1 |
15:33:19 |
LSE |
592152375997782148 |
|
17/07/2026 |
1877 |
294.1 |
15:33:19 |
LSE |
592152375997782149 |
|
17/07/2026 |
1740 |
294 |
15:35:20 |
LSE |
606226157033695848 |
|
17/07/2026 |
982 |
294 |
15:37:48 |
LSE |
592152375997962264 |
|
17/07/2026 |
2698 |
294.1 |
15:37:48 |
LSE |
606226157033788820 |
|
17/07/2026 |
2582 |
294.4 |
15:39:28 |
LSE |
606226157033846079 |
|
17/07/2026 |
1808 |
294.3 |
15:40:20 |
LSE |
592152375998055443 |
|
17/07/2026 |
1730 |
294.1 |
15:41:50 |
LSE |
592152375998113492 |
|
17/07/2026 |
761 |
294 |
15:43:10 |
LSE |
592152375998160290 |
|
17/07/2026 |
1065 |
294 |
15:43:10 |
LSE |
592152375998160289 |
|
17/07/2026 |
1776 |
293.9 |
15:44:58 |
LSE |
606226157034047626 |
|
17/07/2026 |
1011 |
293.8 |
15:45:31 |
LSE |
606226157034066381 |
|
17/07/2026 |
2024 |
294.2 |
15:48:32 |
LSE |
592152375998368679 |
|
17/07/2026 |
3835 |
294.1 |
15:48:34 |
LSE |
606226157034185945 |
|
17/07/2026 |
68 |
294.1 |
15:48:34 |
LSE |
606226157034185950 |
|
17/07/2026 |
317 |
294.1 |
15:48:34 |
LSE |
606226157034185951 |
|
17/07/2026 |
2055 |
294.3 |
15:52:53 |
LSE |
606226157034357263 |
|
17/07/2026 |
393 |
294.3 |
15:52:53 |
LSE |
606226157034357264 |
|
17/07/2026 |
1823 |
294.4 |
15:54:28 |
LSE |
606226157034414689 |
|
17/07/2026 |
1649 |
294.5 |
15:55:31 |
LSE |
592152375998647948 |
|
17/07/2026 |
4581 |
294.4 |
15:55:44 |
LSE |
592152375998657337 |
|
17/07/2026 |
1050 |
294.6 |
15:58:00 |
LSE |
592152375998750335 |
|
17/07/2026 |
1069 |
294.5 |
15:58:53 |
LSE |
592152375998786911 |
|
17/07/2026 |
1081 |
294.4 |
15:58:56 |
LSE |
592152375998789112 |
|
17/07/2026 |
1821 |
294.4 |
15:58:56 |
LSE |
606226157034595135 |
|
17/07/2026 |
1 |
294.6 |
16:01:18 |
LSE |
606226157034714792 |
|
17/07/2026 |
410 |
294.6 |
16:01:18 |
LSE |
592152375998912336 |
|
17/07/2026 |
800 |
294.6 |
16:01:18 |
LSE |
592152375998912339 |
|
17/07/2026 |
75 |
294.6 |
16:01:18 |
LSE |
592152375998912340 |
|
17/07/2026 |
1287 |
294.6 |
16:01:23 |
LSE |
606226157034717464 |
|
17/07/2026 |
1023 |
294.5 |
16:01:29 |
LSE |
592152375998921212 |
|
17/07/2026 |
1023 |
294.4 |
16:01:44 |
LSE |
592152375998934623 |
|
17/07/2026 |
1694 |
294.4 |
16:01:44 |
LSE |
592152375998934622 |
|
17/07/2026 |
130 |
294.4 |
16:04:32 |
LSE |
606226157034862005 |
|
17/07/2026 |
1600 |
294.4 |
16:04:32 |
LSE |
606226157034862004 |
|
17/07/2026 |
946 |
294.3 |
16:04:36 |
LSE |
592152375999064897 |
|
17/07/2026 |
947 |
294.3 |
16:04:36 |
LSE |
592152375999064896 |
|
17/07/2026 |
942 |
294.2 |
16:05:52 |
LSE |
592152375999124329 |
|
17/07/2026 |
948 |
294.2 |
16:05:52 |
LSE |
606226157034921982 |
|
17/07/2026 |
1726 |
294.2 |
16:05:52 |
LSE |
606226157034921981 |
|
17/07/2026 |
1854 |
293.8 |
16:06:30 |
LSE |
592152375999151978 |
|
17/07/2026 |
1800 |
293.5 |
16:07:05 |
LSE |
606226157034975549 |
|
17/07/2026 |
1757 |
293.2 |
16:08:04 |
LSE |
606226157035015346 |
|
17/07/2026 |
1002 |
293.1 |
16:09:45 |
LSE |
606226157035083935 |
|
17/07/2026 |
1789 |
293.1 |
16:09:45 |
LSE |
606226157035083934 |
|
17/07/2026 |
1658 |
293.5 |
16:11:50 |
LSE |
592152375999388303 |
|
17/07/2026 |
915 |
293.8 |
16:12:59 |
LSE |
592152375999444997 |
|
17/07/2026 |
1329 |
293.8 |
16:12:59 |
LSE |
592152375999444995 |
|
17/07/2026 |
198 |
294.1 |
16:13:36 |
LSE |
606226157035263828 |
|
17/07/2026 |
1800 |
294.1 |
16:13:36 |
LSE |
606226157035263827 |
|
17/07/2026 |
1006 |
293.8 |
16:14:26 |
LSE |
592152375999513034 |
|
17/07/2026 |
2041 |
293.8 |
16:14:26 |
LSE |
592152375999513033 |
|
17/07/2026 |
1081 |
293.8 |
16:16:22 |
LSE |
592152375999612319 |
|
17/07/2026 |
1081 |
293.8 |
16:16:22 |
LSE |
592152375999612321 |
|
17/07/2026 |
1070 |
293.9 |
16:17:21 |
LSE |
592152375999665313 |
|
17/07/2026 |
3617 |
293.9 |
16:17:21 |
LSE |
592152375999665314 |
|
17/07/2026 |
2 |
294 |
16:18:24 |
LSE |
592152375999720548 |
|
17/07/2026 |
1602 |
294 |
16:18:24 |
LSE |
592152375999720551 |
|
17/07/2026 |
960 |
293.9 |
16:19:28 |
LSE |
606226157035561187 |
|
17/07/2026 |
2165 |
293.9 |
16:19:28 |
LSE |
592152375999779486 |
|
17/07/2026 |
68 |
294.2 |
16:21:13 |
LSE |
592152375999894674 |
|
17/07/2026 |
500 |
294.2 |
16:21:13 |
LSE |
592152375999894676 |
|
17/07/2026 |
1689 |
294.2 |
16:21:13 |
LSE |
592152375999894673 |
|
17/07/2026 |
1008 |
294 |
16:21:36 |
LSE |
592152375999916746 |
|
17/07/2026 |
1009 |
294 |
16:21:36 |
LSE |
606226157035695607 |
|
17/07/2026 |
1976 |
294 |
16:21:36 |
LSE |
606226157035695609 |
|
17/07/2026 |
1088 |
293.8 |
16:22:56 |
LSE |
592152375999990371 |
|
17/07/2026 |
1911 |
293.8 |
16:22:56 |
LSE |
606226157035767933 |
|
17/07/2026 |
1162 |
293.8 |
16:23:21 |
LSE |
592152376000013196 |
|
17/07/2026 |
714 |
293.8 |
16:23:22 |
LSE |
592152376000014040 |
|
17/07/2026 |
66 |
293.8 |
16:23:22 |
LSE |
592152376000014042 |
|
17/07/2026 |
1955 |
293.7 |
16:24:00 |
LSE |
592152376000046356 |
|
17/07/2026 |
1701 |
293.2 |
16:24:32 |
LSE |
606226157035852387 |
|
17/07/2026 |
942 |
293.1 |
16:25:40 |
LSE |
606226157035927231 |
|
17/07/2026 |
1838 |
293.1 |
16:25:40 |
LSE |
592152376000154286 |
|
17/07/2026 |
1878 |
292.9 |
16:26:05 |
LSE |
606226157035945215 |
|
17/07/2026 |
309 |
292.9 |
16:27:48 |
LSE |
592152376000259898 |
|
17/07/2026 |
2059 |
292.9 |
16:27:48 |
LSE |
592152376000259897 |
|
17/07/2026 |
2407 |
292.9 |
16:28:35 |
LSE |
606226157036068756 |
|
17/07/2026 |
2432 |
292.9 |
16:28:35 |
LSE |
592152376000299773 |
|
17/07/2026 |
1716 |
292.8 |
16:29:11 |
LSE |
606226157036103812 |
|
17/07/2026 |
984 |
293.4 |
16:29:51 |
LSE |
606226157036169507 |
Contacts: Tel: Email:
Kathryn Hudson +44 (0) 1530278278 kathryn.hudson@barrattredrow.co.uk
Date of notification: 20 July 2026
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29
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.
Latest directors dealings
- 40 minutes ago Wizz Air Holdings
- 43 minutes ago Wizz Air Holdings
- 56 minutes ago Diageo
- 59 minutes ago Pennon Group
- 1 hour ago Big Yellow Group