Transaction in Own Shares

Barratt Redrow PLC

27 July 2026

 

27 July 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 20 July 2026 to 24 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 share (pence)	Lowest price paid per share (pence)	Volume weighted average price paid per share (pence)	Trading venue
20 Jul 2026	551,000	291.8000	283.0000	287.7947	LSE
21 Jul 2026	551,000	286.6000	281.0000	284.6139	LSE
22 Jul 2026	551,000	297.1000	283.0000	291.1829	LSE
23 Jul 2026	551,000	295.6000	290.5000	292.8090	LSE
24 Jul 2026	551,000	296.2000	290.1000	293.8106	LSE

To date, Barratt Redrow has purchased 4,408,000 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 1,406,112,253 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,406,112,253.                                                        

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 (pence per share)	Time of transaction	Trading venue	Transaction reference number
20/07/2026	224	288.6	08:00:10	LSE	592153466135736356
20/07/2026	1965	288.6	08:00:10	LSE	592153466135736357
20/07/2026	2436	288.5	08:01:35	LSE	606227218703581852
20/07/2026	1036	288.5	08:01:35	LSE	606227218703581853
20/07/2026	458	288.5	08:03:58	LSE	606227218703642717
20/07/2026	1065	288.5	08:03:59	LSE	592153466135867432
20/07/2026	1066	288.5	08:03:59	LSE	592153466135867431
20/07/2026	1739	288.5	08:03:59	LSE	606227218703643175
20/07/2026	2266	288.5	08:03:59	LSE	606227218703643176
20/07/2026	918	288.9	08:06:06	LSE	606227218703697852
20/07/2026	1705	288.9	08:06:06	LSE	606227218703697851
20/07/2026	917	288.8	08:06:08	LSE	606227218703699105
20/07/2026	920	288.4	08:07:22	LSE	592153466135951025
20/07/2026	1995	288.4	08:07:22	LSE	606227218703724280
20/07/2026	902	288.4	08:09:30	LSE	606227218703765021
20/07/2026	1069	288.5	08:12:20	LSE	606227218703816986
20/07/2026	2465	288.5	08:12:20	LSE	606227218703816985
20/07/2026	2753	288.5	08:12:20	LSE	606227218703816987
20/07/2026	989	288.2	08:13:42	LSE	606227218703838273
20/07/2026	1798	288.1	08:13:42	LSE	606227218703838274
20/07/2026	942	288.1	08:16:43	LSE	606227218703890051
20/07/2026	2593	288.1	08:16:43	LSE	606227218703890052
20/07/2026	941	288.1	08:16:43	LSE	606227218703890063
20/07/2026	997	287.9	08:21:04	LSE	592153466136212484
20/07/2026	1563	287.9	08:21:04	LSE	606227218703977057
20/07/2026	1846	287.9	08:21:04	LSE	592153466136212483
20/07/2026	1074	288.7	08:22:35	LSE	592153466136238997
20/07/2026	306	288.8	08:23:51	LSE	592153466136262299
20/07/2026	761	288.8	08:23:51	LSE	592153466136262298
20/07/2026	1054	288.3	08:25:20	LSE	606227218704046861
20/07/2026	2179	288.3	08:25:20	LSE	592153466136285423
20/07/2026	930	288	08:27:54	LSE	592153466136334525
20/07/2026	1601	288	08:27:54	LSE	592153466136334524
20/07/2026	3089	288.4	08:32:31	LSE	592153466136422056
20/07/2026	972	288.3	08:32:31	LSE	592153466136422058
20/07/2026	761	288.5	08:37:20	LSE	606227218704256916
20/07/2026	1822	288.5	08:37:20	LSE	592153466136503866
20/07/2026	4174	288.2	08:39:39	LSE	592153466136537405
20/07/2026	2503	289.3	08:47:05	LSE	606227218704404836
20/07/2026	1249	289.2	08:47:09	LSE	592153466136659703
20/07/2026	3449	288.9	08:47:18	LSE	592153466136663002
20/07/2026	1804	288.5	08:49:03	LSE	592153466136686894
20/07/2026	1872	288.4	08:50:21	LSE	606227218704451737
20/07/2026	2227	288.7	08:53:31	LSE	606227218704500234
20/07/2026	561	289.1	08:57:37	LSE	606227218704560499
20/07/2026	2989	289.1	08:57:37	LSE	606227218704560498
20/07/2026	485	288.9	08:57:45	LSE	592153466136824678
20/07/2026	1197	288.9	08:57:45	LSE	592153466136824679
20/07/2026	1046	289	09:04:10	LSE	606227218704659928
20/07/2026	1023	288.9	09:04:20	LSE	606227218704662657
20/07/2026	1800	288.8	09:04:42	LSE	606227218704688459
20/07/2026	1114	288.5	09:04:50	LSE	592153466136959995
20/07/2026	166	288.2	09:07:05	LSE	606227218704738618
20/07/2026	753	288.2	09:07:05	LSE	606227218704738617
20/07/2026	907	288.2	09:07:05	LSE	592153466137009597
20/07/2026	128	288.5	09:13:00	LSE	592153466137108536
20/07/2026	196	288.5	09:13:00	LSE	592153466137108533
20/07/2026	417	288.5	09:13:00	LSE	592153466137108535
20/07/2026	2988	288.5	09:13:00	LSE	592153466137108534
20/07/2026	61	288.8	09:19:38	LSE	592153466137219364
20/07/2026	1226	288.8	09:20:25	LSE	606227218704953656
20/07/2026	1288	288.8	09:20:25	LSE	592153466137233401
20/07/2026	2530	288.8	09:20:25	LSE	606227218704953657
20/07/2026	950	289.2	09:26:34	LSE	592153466137356934
20/07/2026	2914	289.2	09:26:34	LSE	592153466137356935
20/07/2026	1283	289.1	09:26:38	LSE	606227218705072798
20/07/2026	173	289.1	09:26:46	LSE	606227218705074937
20/07/2026	1111	289.1	09:26:46	LSE	606227218705074938
20/07/2026	1028	289.4	09:33:10	LSE	606227218705197333
20/07/2026	2297	289.4	09:33:10	LSE	606227218705197334
20/07/2026	918	289.7	09:39:06	LSE	606227218705316521
20/07/2026	813	290	09:41:26	LSE	606227218705361484
20/07/2026	3877	290	09:41:28	LSE	606227218705361990
20/07/2026	1	289.9	09:43:35	LSE	606227218705406196
20/07/2026	1838	289.9	09:43:35	LSE	606227218705406197
20/07/2026	913	289.7	09:44:43	LSE	592153466137726844
20/07/2026	1072	289.5	09:50:03	LSE	606227218705530919
20/07/2026	1869	289.5	09:50:03	LSE	592153466137832684
20/07/2026	751	289.1	09:52:20	LSE	592153466137871593
20/07/2026	1113	289.1	09:52:20	LSE	592153466137871594
20/07/2026	988	289.4	10:00:17	LSE	592153466138014877
20/07/2026	157	289.4	10:00:23	LSE	592153466138016765
20/07/2026	1145	289.4	10:00:23	LSE	606227218705707186
20/07/2026	901	289.3	10:00:33	LSE	592153466138019407
20/07/2026	3079	289.3	10:00:33	LSE	592153466138019408
20/07/2026	158	289.3	10:00:33	LSE	606227218705709698
20/07/2026	120	289.2	10:03:51	LSE	592153466138084176
20/07/2026	1760	289.2	10:03:51	LSE	592153466138084175
20/07/2026	1798	289	10:06:12	LSE	592153466138125717
20/07/2026	480	289.5	10:17:33	LSE	606227218706006964
20/07/2026	603	289.5	10:17:33	LSE	606227218706006963
20/07/2026	972	289.5	10:17:33	LSE	592153466138330257
20/07/2026	1	289.5	10:18:10	LSE	606227218706018080
20/07/2026	393	289.5	10:18:10	LSE	606227218706018079
20/07/2026	421	289.5	10:18:10	LSE	606227218706018081
20/07/2026	441	289.5	10:18:10	LSE	606227218706018078
20/07/2026	236	289.5	10:18:10	LSE	592153466138341737
20/07/2026	616	289.2	10:18:43	LSE	606227218706028152
20/07/2026	2536	289.2	10:18:43	LSE	606227218706028153
20/07/2026	176	289.1	10:19:55	LSE	606227218706046799
20/07/2026	706	289.1	10:20:01	LSE	606227218706048387
20/07/2026	994	289.1	10:20:01	LSE	606227218706048388
20/07/2026	260	289.6	10:31:17	LSE	592153466138552668
20/07/2026	270	289.6	10:31:17	LSE	592153466138552666
20/07/2026	1398	289.6	10:31:17	LSE	592153466138552667
20/07/2026	2151	289.6	10:31:17	LSE	606227218706219088
20/07/2026	2365	289.6	10:31:17	LSE	592153466138552669
20/07/2026	36	290.2	10:40:23	LSE	606227218706368199
20/07/2026	677	290.2	10:40:23	LSE	606227218706368198
20/07/2026	98	290.6	10:42:04	LSE	592153466138744458
20/07/2026	555	290.6	10:42:06	LSE	606227218706403230
20/07/2026	1041	290.6	10:42:06	LSE	592153466138745401
20/07/2026	3718	290.6	10:42:06	LSE	592153466138745400
20/07/2026	1867	290.4	10:42:15	LSE	592153466138749209
20/07/2026	529	289.9	10:45:40	LSE	606227218706459184
20/07/2026	1255	289.9	10:45:40	LSE	606227218706459185
20/07/2026	1836	289.7	10:48:34	LSE	606227218706504129
20/07/2026	604	289.6	10:50:14	LSE	606227218706531680
20/07/2026	1247	289.6	10:50:15	LSE	606227218706531726
20/07/2026	161	289.2	10:56:13	LSE	592153466138969448
20/07/2026	279	289.2	10:56:13	LSE	592153466138969446
20/07/2026	554	289.2	10:56:13	LSE	592153466138969449
20/07/2026	818	289.2	10:56:13	LSE	592153466138969450
20/07/2026	225	289.1	10:56:19	LSE	606227218706619123
20/07/2026	245	289.6	11:00:36	LSE	592153466139031392
20/07/2026	1010	289.6	11:00:36	LSE	592153466139031393
20/07/2026	2759	289.5	11:00:56	LSE	592153466139036293
20/07/2026	2562	289.7	11:05:46	LSE	592153466139110752
20/07/2026	417	289.7	11:15:03	LSE	592153466139257576
20/07/2026	1061	289.7	11:15:03	LSE	592153466139257575
20/07/2026	1335	289.7	11:15:03	LSE	592153466139257573
20/07/2026	916	289.7	11:15:03	LSE	592153466139257581
20/07/2026	2165	289.7	11:15:03	LSE	592153466139257578
20/07/2026	474	289.5	11:15:11	LSE	606227218706893555
20/07/2026	24	289.5	11:15:11	LSE	606227218706893556
20/07/2026	1044	289.5	11:15:28	LSE	606227218706898575
20/07/2026	1107	289.6	11:21:34	LSE	592153466139365088
20/07/2026	969	289.4	11:21:37	LSE	592153466139365986
20/07/2026	2261	289.5	11:21:37	LSE	606227218706994966
20/07/2026	1230	289.9	11:27:57	LSE	592153466139469814
20/07/2026	246	289.8	11:28:03	LSE	592153466139471155
20/07/2026	825	289.8	11:28:03	LSE	592153466139471154
20/07/2026	2144	289.8	11:28:03	LSE	592153466139471156
20/07/2026	986	289.5	11:31:37	LSE	592153466139536872
20/07/2026	973	289.5	11:34:52	LSE	592153466139585409
20/07/2026	973	289.5	11:34:52	LSE	592153466139585410
20/07/2026	444	289.4	11:35:00	LSE	606227218707205214
20/07/2026	23	289.4	11:35:00	LSE	606227218707205215
20/07/2026	1382	289.4	11:35:00	LSE	606227218707205216
20/07/2026	778	289	11:38:20	LSE	606227218707264284
20/07/2026	1024	289	11:38:20	LSE	606227218707264285
20/07/2026	422	288.8	11:38:56	LSE	592153466139658026
20/07/2026	305	288.8	11:38:56	LSE	592153466139658027
20/07/2026	420	288.8	11:38:56	LSE	592153466139658028
20/07/2026	334	288.8	11:40:15	LSE	606227218707293995
20/07/2026	659	288.8	11:40:15	LSE	606227218707293994
20/07/2026	43	288.8	11:40:15	LSE	606227218707293996
20/07/2026	206	288.8	11:40:15	LSE	606227218707294064
20/07/2026	613	288.8	11:40:15	LSE	606227218707294063
20/07/2026	1048	289	11:47:16	LSE	592153466139795947
20/07/2026	76	288.9	11:49:01	LSE	606227218707433288
20/07/2026	709	288.9	11:49:01	LSE	592153466139825481
20/07/2026	872	288.9	11:49:01	LSE	606227218707433287
20/07/2026	1790	288.9	11:49:01	LSE	592153466139825480
20/07/2026	956	288.8	11:53:00	LSE	592153466139888200
20/07/2026	1827	288.7	11:53:36	LSE	592153466139898857
20/07/2026	1046	288.6	11:53:36	LSE	606227218707503630
20/07/2026	1827	288.4	11:56:02	LSE	592153466139944128
20/07/2026	933	289	12:00:13	LSE	606227218707628891
20/07/2026	875	289	12:02:37	LSE	592153466140082226
20/07/2026	938	289	12:02:37	LSE	606227218707679994
20/07/2026	1951	289	12:02:37	LSE	592153466140082228
20/07/2026	1840	288.9	12:04:32	LSE	606227218707709770
20/07/2026	1806	288.7	12:06:06	LSE	592153466140141166
20/07/2026	1830	288.7	12:08:01	LSE	592153466140169639
20/07/2026	539	288.9	12:12:21	LSE	592153466140243251
20/07/2026	1918	288.9	12:12:21	LSE	592153466140243250
20/07/2026	551	289.4	12:20:41	LSE	606227218707962168
20/07/2026	1718	289.4	12:20:41	LSE	606227218707962169
20/07/2026	3253	289.4	12:20:41	LSE	592153466140379641
20/07/2026	70	289.1	12:21:21	LSE	606227218707972381
20/07/2026	751	289.1	12:21:21	LSE	606227218707972378
20/07/2026	981	289.1	12:21:21	LSE	606227218707972402
20/07/2026	933	289.2	12:29:51	LSE	606227218708102822
20/07/2026	4104	289.2	12:29:51	LSE	606227218708102823
20/07/2026	1418	290.9	12:35:01	LSE	592153466140714315
20/07/2026	941	291.7	12:39:44	LSE	606227218708390341
20/07/2026	2511	291.5	12:40:36	LSE	592153466140839814
20/07/2026	1048	291.4	12:42:54	LSE	606227218708448236
20/07/2026	926	291.3	12:43:35	LSE	592153466140895724
20/07/2026	1057	291.3	12:43:35	LSE	592153466140895725
20/07/2026	864	290.5	12:45:44	LSE	592153466140937703
20/07/2026	965	290.5	12:45:44	LSE	592153466140937702
20/07/2026	683	290.6	12:51:57	LSE	592153466141052469
20/07/2026	713	290.6	12:51:57	LSE	592153466141052470
20/07/2026	1062	290.3	12:52:02	LSE	592153466141054135
20/07/2026	1062	290.3	12:52:02	LSE	592153466141054136
20/07/2026	1062	290.3	12:52:02	LSE	606227218708611737
20/07/2026	993	291.8	12:58:47	LSE	592153466141173396
20/07/2026	836	291.6	12:59:13	LSE	592153466141181777
20/07/2026	2300	291.6	12:59:13	LSE	592153466141181776
20/07/2026	253	291.6	12:59:16	LSE	606227218708734908
20/07/2026	275	291.6	12:59:16	LSE	606227218708734910
20/07/2026	1037	291.6	12:59:16	LSE	606227218708734909
20/07/2026	56	291.4	13:00:27	LSE	592153466141205953
20/07/2026	875	291.4	13:00:27	LSE	592153466141205954
20/07/2026	1889	290.8	13:02:17	LSE	606227218708802290
20/07/2026	937	290.1	13:07:00	LSE	606227218708920635
20/07/2026	937	289.9	13:07:07	LSE	606227218708922219
20/07/2026	1844	289.8	13:07:07	LSE	606227218708922224
20/07/2026	1005	289.8	13:10:05	LSE	606227218708970934
20/07/2026	1074	289.7	13:11:49	LSE	606227218708994813
20/07/2026	1072	289.9	13:13:57	LSE	606227218709028332
20/07/2026	977	289.7	13:14:12	LSE	606227218709031990
20/07/2026	2284	289.7	13:14:12	LSE	606227218709031989
20/07/2026	1710	289.8	13:15:32	LSE	606227218709053489
20/07/2026	986	290	13:18:30	LSE	606227218709097367
20/07/2026	1049	289.8	13:19:32	LSE	606227218709112426
20/07/2026	1837	289.6	13:19:38	LSE	592153466141580953
20/07/2026	142	289.6	13:21:58	LSE	606227218709155710
20/07/2026	763	289.6	13:21:58	LSE	606227218709155709
20/07/2026	931	289.5	13:21:59	LSE	606227218709155983
20/07/2026	354	289.7	13:25:27	LSE	606227218709217204
20/07/2026	612	289.7	13:25:27	LSE	606227218709217205
20/07/2026	919	289.6	13:26:44	LSE	592153466141707396
20/07/2026	2460	290	13:28:46	LSE	592153466141745156
20/07/2026	2553	290	13:28:46	LSE	606227218709271825
20/07/2026	2238	290.1	13:32:33	LSE	592153466141825051
20/07/2026	989	290	13:32:33	LSE	606227218709347962
20/07/2026	990	290	13:32:33	LSE	592153466141825053
20/07/2026	2206	290	13:32:33	LSE	606227218709347963
20/07/2026	997	289.8	13:37:04	LSE	592153466141919698
20/07/2026	1008	289.8	13:38:01	LSE	592153466141937936
20/07/2026	915	289.8	13:39:41	LSE	592153466141969563
20/07/2026	914	289.6	13:39:54	LSE	606227218709490612
20/07/2026	997	289.6	13:39:54	LSE	606227218709490614
20/07/2026	1717	289.6	13:39:54	LSE	606227218709490615
20/07/2026	4	289.6	13:44:05	LSE	606227218709573860
20/07/2026	14	289.6	13:44:05	LSE	606227218709573858
20/07/2026	16	289.6	13:44:05	LSE	606227218709573859
20/07/2026	393	289.6	13:44:05	LSE	606227218709573857
20/07/2026	817	289.6	13:44:05	LSE	606227218709573861
20/07/2026	56	289.6	13:44:12	LSE	592153466142062775
20/07/2026	326	289.6	13:44:12	LSE	592153466142062777
20/07/2026	863	289.6	13:44:12	LSE	592153466142062776
20/07/2026	439	289.4	13:45:31	LSE	606227218709603796
20/07/2026	607	289.4	13:45:31	LSE	606227218709603795
20/07/2026	1045	289.4	13:45:31	LSE	592153466142091948
20/07/2026	1838	289.4	13:45:31	LSE	592153466142091947
20/07/2026	1787	289.1	13:46:44	LSE	592153466142115055
20/07/2026	490	289.6	13:51:28	LSE	606227218709713880
20/07/2026	520	289.6	13:51:28	LSE	606227218709713879
20/07/2026	1010	289.3	13:52:30	LSE	592153466142228670
20/07/2026	1792	289.3	13:52:30	LSE	592153466142228669
20/07/2026	937	289.1	13:52:32	LSE	606227218709735751
20/07/2026	786	288.7	13:55:26	LSE	606227218709811212
20/07/2026	1097	288.7	13:55:26	LSE	606227218709811211
20/07/2026	307	288.5	13:55:55	LSE	592153466142323855
20/07/2026	832	288.5	13:55:55	LSE	592153466142323856
20/07/2026	1020	288.2	13:59:00	LSE	592153466142389184
20/07/2026	1809	288.2	13:59:00	LSE	592153466142389182
20/07/2026	174	288.7	14:02:00	LSE	592153466142459768
20/07/2026	728	288.7	14:02:00	LSE	592153466142459763
20/07/2026	1234	288.7	14:02:00	LSE	592153466142459769
20/07/2026	2314	288.9	14:06:06	LSE	592153466142547879
20/07/2026	2462	288.8	14:06:06	LSE	606227218710041403
20/07/2026	1834	288.8	14:06:24	LSE	606227218710047208
20/07/2026	900	288.5	14:09:52	LSE	592153466142634688
20/07/2026	41	288.5	14:09:52	LSE	592153466142634689
20/07/2026	919	288.5	14:09:52	LSE	592153466142634690
20/07/2026	902	288.6	14:13:18	LSE	592153466142706914
20/07/2026	1768	288.5	14:13:57	LSE	592153466142722938
20/07/2026	935	288.6	14:15:15	LSE	592153466142758083
20/07/2026	2	288.4	14:15:18	LSE	592153466142759211
20/07/2026	1093	288.4	14:15:19	LSE	592153466142759595
20/07/2026	911	288.4	14:17:45	LSE	606227218710296551
20/07/2026	926	288.4	14:17:45	LSE	606227218710296552
20/07/2026	370	288.4	14:20:46	LSE	592153466142880607
20/07/2026	2029	288.4	14:21:29	LSE	592153466142897168
20/07/2026	8	288.4	14:25:06	LSE	592153466142983557
20/07/2026	16	288.4	14:25:06	LSE	592153466142983555
20/07/2026	16	288.4	14:25:06	LSE	592153466142983556
20/07/2026	256	288.4	14:25:06	LSE	592153466142983553
20/07/2026	449	288.4	14:25:06	LSE	592153466142983554
20/07/2026	260	288.4	14:25:06	LSE	606227218710459043
20/07/2026	1145	288.5	14:26:32	LSE	592153466143018087
20/07/2026	1078	288.4	14:26:32	LSE	592153466143018102
20/07/2026	1944	288.4	14:26:32	LSE	592153466143018103
20/07/2026	238	288.4	14:26:32	LSE	592153466143018104
20/07/2026	940	288.6	14:30:08	LSE	592153466143125469
20/07/2026	30	288.6	14:30:08	LSE	592153466143125470
20/07/2026	910	288.9	14:31:46	LSE	606227218710669551
20/07/2026	911	288.9	14:31:46	LSE	592153466143199704
20/07/2026	911	288.9	14:31:46	LSE	592153466143199706
20/07/2026	3568	288.9	14:31:46	LSE	592153466143199705
20/07/2026	1823	288.3	14:32:34	LSE	592153466143233047
20/07/2026	1783	287.9	14:33:48	LSE	606227218710748774
20/07/2026	7	287.9	14:37:25	LSE	592153466143416918
20/07/2026	517	287.9	14:37:25	LSE	592153466143416916
20/07/2026	750	287.9	14:37:25	LSE	592153466143416917
20/07/2026	1274	287.9	14:37:25	LSE	592153466143416915
20/07/2026	2945	287.9	14:37:25	LSE	592153466143416919
20/07/2026	515	287.9	14:39:00	LSE	606227218710936614
20/07/2026	543	287.9	14:39:00	LSE	606227218710936613
20/07/2026	1059	287.9	14:39:00	LSE	606227218710936615
20/07/2026	1081	287.8	14:39:00	LSE	592153466143474442
20/07/2026	994	287.7	14:40:37	LSE	606227218710987062
20/07/2026	1042	287.6	14:40:50	LSE	606227218710994055
20/07/2026	1879	287.6	14:40:50	LSE	606227218710994056
20/07/2026	1813	287.4	14:41:52	LSE	606227218711033773
20/07/2026	1831	287	14:42:15	LSE	592153466143588778
20/07/2026	1795	286.8	14:44:00	LSE	592153466143652993
20/07/2026	1879	286.7	14:44:27	LSE	592153466143670469
20/07/2026	723	286.5	14:45:43	LSE	606227218711173066
20/07/2026	1198	286.5	14:45:43	LSE	606227218711173068
20/07/2026	1794	285.9	14:47:17	LSE	592153466143785238
20/07/2026	1840	285.9	14:48:00	LSE	606227218711265668
20/07/2026	2166	286.1	14:49:52	LSE	606227218711333028
20/07/2026	790	286.1	14:52:18	LSE	592153466143966723
20/07/2026	1797	286.1	14:52:18	LSE	606227218711416509
20/07/2026	207	286.1	14:52:18	LSE	592153466143966775
20/07/2026	1005	286.8	14:54:54	LSE	606227218711506465
20/07/2026	911	287	14:56:50	LSE	606227218711570917
20/07/2026	974	287	14:56:50	LSE	592153466144124748
20/07/2026	1351	287	14:56:50	LSE	606227218711570918
20/07/2026	1365	287	14:56:50	LSE	592153466144124747
20/07/2026	3158	287	14:56:50	LSE	606227218711570916
20/07/2026	374	286.8	14:59:55	LSE	606227218711667638
20/07/2026	581	286.8	14:59:55	LSE	606227218711667637
20/07/2026	1799	286.8	14:59:55	LSE	606227218711667636
20/07/2026	963	286.6	15:01:16	LSE	592153466144275792
20/07/2026	1818	286.6	15:01:16	LSE	592153466144275791
20/07/2026	1846	286.4	15:01:56	LSE	606227218711741623
20/07/2026	446	286.6	15:05:34	LSE	592153466144436606
20/07/2026	2061	286.6	15:05:34	LSE	592153466144436605
20/07/2026	2	286.5	15:06:37	LSE	606227218711910879
20/07/2026	265	286.5	15:06:37	LSE	606227218711910876
20/07/2026	1145	286.5	15:06:37	LSE	606227218711910877
20/07/2026	1145	286.5	15:06:37	LSE	606227218711910878
20/07/2026	974	286.3	15:06:51	LSE	606227218711919675
20/07/2026	2929	286.3	15:06:51	LSE	592153466144484332
20/07/2026	1021	285.9	15:10:07	LSE	592153466144604011
20/07/2026	913	286.1	15:11:15	LSE	592153466144649942
20/07/2026	12	286.1	15:11:24	LSE	592153466144656018
20/07/2026	15	286.1	15:11:24	LSE	592153466144656017
20/07/2026	1139	286.1	15:11:28	LSE	606227218712088856
20/07/2026	461	286.1	15:11:28	LSE	592153466144658496
20/07/2026	706	286.1	15:11:34	LSE	606227218712092203
20/07/2026	3742	286	15:11:34	LSE	592153466144661674
20/07/2026	358	286	15:11:34	LSE	592153466144661678
20/07/2026	954	286.2	15:13:59	LSE	606227218712178749
20/07/2026	28	286.1	15:14:25	LSE	606227218712194858
20/07/2026	1561	286.1	15:14:25	LSE	606227218712194859
20/07/2026	2597	286.6	15:16:52	LSE	606227218712283542
20/07/2026	937	286.4	15:16:55	LSE	592153466144861363
20/07/2026	2946	286.4	15:16:55	LSE	592153466144861362
20/07/2026	1807	286.3	15:18:29	LSE	606227218712338713
20/07/2026	985	286.5	15:21:10	LSE	606227218712436840
20/07/2026	985	286.4	15:21:26	LSE	606227218712445559
20/07/2026	1838	286.4	15:21:26	LSE	606227218712445558
20/07/2026	25	286.3	15:24:08	LSE	592153466145121047
20/07/2026	301	286.3	15:24:08	LSE	592153466145121046
20/07/2026	889	286.5	15:25:06	LSE	606227218712571097
20/07/2026	1215	286.5	15:25:06	LSE	592153466145156118
20/07/2026	60	286.3	15:25:15	LSE	606227218712577499
20/07/2026	3093	286.3	15:25:15	LSE	606227218712577498
20/07/2026	1012	286.5	15:25:51	LSE	606227218712596338
20/07/2026	1033	286.5	15:25:51	LSE	592153466145182407
20/07/2026	1023	286.1	15:28:15	LSE	606227218712677299
20/07/2026	1025	286.1	15:28:15	LSE	606227218712677300
20/07/2026	1845	286.1	15:28:15	LSE	592153466145265744
20/07/2026	144	286.2	15:30:18	LSE	606227218712744550
20/07/2026	802	286.2	15:30:18	LSE	606227218712744548
20/07/2026	969	286.2	15:30:18	LSE	606227218712744549
20/07/2026	919	286.2	15:30:18	LSE	606227218712744565
20/07/2026	968	286.2	15:30:18	LSE	606227218712744566
20/07/2026	961	286.2	15:31:01	LSE	606227218712770266
20/07/2026	130	286.1	15:32:55	LSE	592153466145437065
20/07/2026	830	286.1	15:32:55	LSE	592153466145437066
20/07/2026	951	286.1	15:32:55	LSE	592153466145437067
20/07/2026	953	286.1	15:32:55	LSE	592153466145437068
20/07/2026	953	286.1	15:32:55	LSE	592153466145437069
20/07/2026	1776	285.9	15:33:48	LSE	592153466145467884
20/07/2026	1792	285.7	15:35:01	LSE	592153466145515548
20/07/2026	967	285.8	15:37:00	LSE	606227218712989588
20/07/2026	968	285.7	15:37:00	LSE	592153466145588339
20/07/2026	1751	285.6	15:37:00	LSE	592153466145588341
20/07/2026	1097	285.8	15:41:12	LSE	592153466145771771
20/07/2026	1311	285.8	15:41:12	LSE	606227218713167766
20/07/2026	1429	285.8	15:41:12	LSE	606227218713167764
20/07/2026	3989	285.8	15:41:12	LSE	606227218713167765
20/07/2026	911	286	15:43:48	LSE	606227218713275798
20/07/2026	1734	285.8	15:43:52	LSE	606227218713278293
20/07/2026	944	285.9	15:46:31	LSE	592153466145996020
20/07/2026	946	286	15:46:31	LSE	592153466145996019
20/07/2026	2429	285.9	15:46:31	LSE	606227218713384977
20/07/2026	1778	285.7	15:47:55	LSE	606227218713441986
20/07/2026	108	285.5	15:49:20	LSE	592153466146113175
20/07/2026	774	285.5	15:49:20	LSE	592153466146113176
20/07/2026	917	285.5	15:50:09	LSE	592153466146147138
20/07/2026	1864	285.4	15:50:09	LSE	606227218713531045
20/07/2026	1018	285.2	15:51:59	LSE	606227218713611830
20/07/2026	1752	285.2	15:51:59	LSE	606227218713611829
20/07/2026	1866	284.9	15:52:27	LSE	592153466146250206
20/07/2026	2774	285.4	15:55:00	LSE	606227218713733941
20/07/2026	1003	285.2	15:56:24	LSE	606227218713800462
20/07/2026	1780	285.2	15:56:24	LSE	592153466146421365
20/07/2026	9	285.1	15:57:23	LSE	606227218713846505
20/07/2026	450	285.1	15:57:23	LSE	606227218713846504
20/07/2026	1306	285.1	15:57:23	LSE	606227218713846502
20/07/2026	1851	284.9	15:58:24	LSE	592153466146525528
20/07/2026	1011	285.1	16:00:02	LSE	592153466146606927
20/07/2026	2056	285.2	16:00:02	LSE	592153466146606924
20/07/2026	1739	284.4	16:00:52	LSE	592153466146671018
20/07/2026	1145	284.9	16:02:44	LSE	606227218714131703
20/07/2026	3278	284.7	16:02:56	LSE	606227218714141874
20/07/2026	904	284.4	16:03:48	LSE	606227218714177777
20/07/2026	730	284.9	16:04:37	LSE	592153466146840398
20/07/2026	912	284.9	16:04:37	LSE	592153466146840397
20/07/2026	1316	284.9	16:04:37	LSE	592153466146840399
20/07/2026	1752	285.1	16:05:33	LSE	592153466146885583
20/07/2026	1753	285	16:06:25	LSE	592153466146935692
20/07/2026	1823	284.7	16:07:20	LSE	592153466146985645
20/07/2026	1054	284.8	16:09:02	LSE	592153466147079741
20/07/2026	1077	285.1	16:10:01	LSE	592153466147139296
20/07/2026	3130	285.2	16:10:30	LSE	606227218714528451
20/07/2026	693	285	16:11:00	LSE	606227218714551091
20/07/2026	1051	285	16:11:14	LSE	606227218714564808
20/07/2026	1769	284.7	16:11:41	LSE	606227218714584326
20/07/2026	1741	283.9	16:12:26	LSE	592153466147258661
20/07/2026	1865	283.5	16:13:20	LSE	592153466147299801
20/07/2026	1061	283.4	16:15:17	LSE	606227218714753934
20/07/2026	1847	283.3	16:15:17	LSE	592153466147394691
20/07/2026	1030	283.9	16:17:18	LSE	606227218714857262
20/07/2026	1031	283.9	16:17:18	LSE	592153466147500363
20/07/2026	1044	283.8	16:17:19	LSE	592153466147500775
20/07/2026	1005	283.6	16:18:02	LSE	592153466147541196
20/07/2026	2256	283.6	16:18:02	LSE	592153466147541197
20/07/2026	906	283.9	16:18:59	LSE	606227218714942665
20/07/2026	1043	283.9	16:18:59	LSE	592153466147588280
20/07/2026	12	283.7	16:18:59	LSE	606227218714942936
20/07/2026	19	283.7	16:18:59	LSE	606227218714942935
20/07/2026	874	284	16:19:16	LSE	606227218714957839
20/07/2026	1960	283.9	16:19:29	LSE	606227218714969294
20/07/2026	1058	284.4	16:21:55	LSE	606227218715105228
20/07/2026	3651	284.4	16:21:55	LSE	592153466147754992
20/07/2026	1317	284.2	16:21:55	LSE	592153466147755292
20/07/2026	921	284.5	16:23:35	LSE	606227218715194369
20/07/2026	2574	284.5	16:23:53	LSE	592153466147860559
20/07/2026	918	284.3	16:23:55	LSE	606227218715210902
20/07/2026	2936	284.3	16:23:55	LSE	592153466147862721
20/07/2026	1924	283.9	16:25:00	LSE	592153466147935423
20/07/2026	1663	283.8	16:25:21	LSE	592153466147959416
20/07/2026	1685	283.6	16:25:56	LSE	606227218715329484
20/07/2026	1963	283.3	16:26:42	LSE	592153466148020235
20/07/2026	358	283.3	16:27:30	LSE	592153466148057373
20/07/2026	1626	283.3	16:27:30	LSE	592153466148057372
20/07/2026	95	283.3	16:27:36	LSE	592153466148062568
20/07/2026	1591	283.3	16:27:36	LSE	592153466148062569
20/07/2026	1081	283.2	16:28:37	LSE	592153466148112100
20/07/2026	1795	283.1	16:28:46	LSE	592153466148120119
20/07/2026	1750	283	16:29:08	LSE	592153466148143079
20/07/2026	1043	283.1	16:29:45	LSE	606227218715529619
21/07/2026	1800	282	08:02:04	LSE	592153791562251669
21/07/2026	250	282	08:02:04	LSE	592153791562251670
21/07/2026	519	284.3	08:03:15	LSE	606227572599074135
21/07/2026	1898	284.3	08:03:15	LSE	606227572599074136
21/07/2026	987	284.2	08:04:10	LSE	592153791562313331
21/07/2026	1523	284.2	08:04:10	LSE	606227572599097691
21/07/2026	1253	284.2	08:06:08	LSE	592153791562355398
21/07/2026	3320	284.2	08:06:08	LSE	606227572599138404
21/07/2026	896	283.6	08:07:11	LSE	606227572599166206
21/07/2026	1190	283.6	08:07:11	LSE	606227572599166205
21/07/2026	3210	284.7	08:11:41	LSE	592153791562485684
21/07/2026	334	284.7	08:11:41	LSE	606227572599264425
21/07/2026	754	284.7	08:11:41	LSE	606227572599264424
21/07/2026	1034	284.7	08:11:41	LSE	606227572599264426
21/07/2026	978	284.7	08:11:41	LSE	592153791562485688
21/07/2026	1054	284.8	08:13:00	LSE	592153791562519440
21/07/2026	1095	284.5	08:13:20	LSE	592153791562527021
21/07/2026	1991	285	08:14:24	LSE	592153791562550608
21/07/2026	2295	285	08:14:25	LSE	592153791562551236
21/07/2026	1002	285	08:14:32	LSE	592153791562553195
21/07/2026	74	284.9	08:15:26	LSE	606227572599344326
21/07/2026	1765	284.9	08:15:26	LSE	606227572599344325
21/07/2026	28	284.9	08:15:31	LSE	592153791562570012
21/07/2026	1818	285.1	08:16:40	LSE	592153791562592022
21/07/2026	2623	285.2	08:18:32	LSE	606227572599400793
21/07/2026	3191	285	08:18:58	LSE	592153791562636487
21/07/2026	801	284.9	08:21:34	LSE	606227572599463948
21/07/2026	969	284.9	08:21:34	LSE	606227572599463950
21/07/2026	1961	284.9	08:21:34	LSE	606227572599463949
21/07/2026	1851	284.3	08:23:03	LSE	592153791562723285
21/07/2026	2040	284.1	08:24:01	LSE	606227572599514754
21/07/2026	1915	283.9	08:25:44	LSE	606227572599546289
21/07/2026	1024	283.9	08:30:00	LSE	592153791562855495
21/07/2026	1533	283.9	08:30:00	LSE	592153791562855494
21/07/2026	1034	284.2	08:32:03	LSE	606227572599665113
21/07/2026	1955	284.3	08:32:43	LSE	592153791562919024
21/07/2026	589	284.5	08:34:59	LSE	606227572599723676
21/07/2026	499	284.6	08:35:02	LSE	606227572599724826
21/07/2026	1296	284.6	08:35:02	LSE	606227572599724825
21/07/2026	2344	285.5	08:39:44	LSE	606227572599815264
21/07/2026	950	285.5	08:39:44	LSE	606227572599815269
21/07/2026	1341	285.5	08:41:20	LSE	592153791563090343
21/07/2026	837	285.6	08:41:20	LSE	606227572599845069
21/07/2026	2815	285.6	08:41:20	LSE	592153791563090360
21/07/2026	1827	285.4	08:43:17	LSE	606227572599878280
21/07/2026	113	285.1	08:44:08	LSE	592153791563139766
21/07/2026	967	285.1	08:44:08	LSE	592153791563139768
21/07/2026	1838	284.9	08:45:03	LSE	592153791563158865
21/07/2026	978	285.5	08:49:47	LSE	592153791563248621
21/07/2026	979	285.5	08:49:47	LSE	606227572599997046
21/07/2026	168	285.3	08:50:35	LSE	592153791563264139
21/07/2026	969	285.3	08:51:45	LSE	592153791563285314
21/07/2026	3023	285.3	08:51:45	LSE	592153791563285313
21/07/2026	956	285.3	08:55:19	LSE	606227572600097505
21/07/2026	2540	285.3	08:55:19	LSE	592153791563353806
21/07/2026	1	285.5	08:59:40	LSE	606227572600184391
21/07/2026	389	285.5	08:59:40	LSE	606227572600184392
21/07/2026	1710	285.5	08:59:40	LSE	606227572600184390
21/07/2026	104	285.8	09:02:27	LSE	606227572600250662
21/07/2026	393	285.8	09:02:27	LSE	606227572600250664
21/07/2026	439	285.8	09:02:27	LSE	606227572600250663
21/07/2026	752	285.8	09:02:27	LSE	606227572600250665
21/07/2026	57	285.5	09:04:00	LSE	592153791563544883
21/07/2026	1098	285.5	09:04:00	LSE	592153791563544886
21/07/2026	1266	285.5	09:04:00	LSE	592153791563544887
21/07/2026	2276	285.5	09:04:00	LSE	592153791563544884
21/07/2026	643	285.3	09:05:51	LSE	592153791563580372
21/07/2026	1171	285.3	09:05:51	LSE	592153791563580371
21/07/2026	1727	286	09:07:10	LSE	592153791563605391
21/07/2026	3	286	09:08:48	LSE	592153791563636299
21/07/2026	164	286	09:08:48	LSE	606227572600368280
21/07/2026	741	286	09:08:48	LSE	606227572600368281
21/07/2026	2250	286	09:08:48	LSE	592153791563636300
21/07/2026	1815	285.7	09:10:55	LSE	606227572600406472
21/07/2026	1054	285.4	09:16:18	LSE	592153791563784616
21/07/2026	1399	285.4	09:16:18	LSE	592153791563784617
21/07/2026	1792	285.4	09:16:18	LSE	592153791563784618
21/07/2026	429	285.5	09:20:05	LSE	592153791563861730
21/07/2026	531	285.5	09:21:05	LSE	592153791563880873
21/07/2026	1969	285.5	09:21:05	LSE	592153791563880875
21/07/2026	974	285.4	09:25:34	LSE	606227572600686050
21/07/2026	974	285.3	09:25:50	LSE	606227572600691310
21/07/2026	2350	285.4	09:27:57	LSE	606227572600726223
21/07/2026	1	285.4	09:29:06	LSE	606227572600745449
21/07/2026	974	285.4	09:29:06	LSE	606227572600745450
21/07/2026	1506	285.4	09:29:06	LSE	606227572600745451
21/07/2026	317	285.9	09:36:33	LSE	606227572600863463
21/07/2026	948	285.9	09:36:33	LSE	592153791564152640
21/07/2026	2553	285.9	09:36:33	LSE	606227572600863464
21/07/2026	2598	286	09:36:33	LSE	606227572600863462
21/07/2026	131	286.1	09:44:08	LSE	606227572600976230
21/07/2026	768	286.1	09:44:08	LSE	606227572600976231
21/07/2026	1	286.1	09:44:09	LSE	606227572600976287
21/07/2026	480	286.1	09:44:09	LSE	606227572600976286
21/07/2026	614	286.1	09:44:09	LSE	592153791564270324
21/07/2026	726	286.1	09:44:09	LSE	592153791564270325
21/07/2026	1271	286	09:45:01	LSE	592153791564284180
21/07/2026	899	285.9	09:45:58	LSE	592153791564299552
21/07/2026	1928	285.9	09:46:05	LSE	592153791564302233
21/07/2026	958	285.4	09:54:00	LSE	606227572601132204
21/07/2026	1866	285.4	09:54:00	LSE	592153791564432077
21/07/2026	302	285.2	09:59:48	LSE	606227572601219565
21/07/2026	705	285.2	09:59:48	LSE	606227572601219566
21/07/2026	520	285.6	10:03:12	LSE	592153791564581724
21/07/2026	522	285.6	10:03:12	LSE	592153791564581725
21/07/2026	1042	285.6	10:03:12	LSE	606227572601275590
21/07/2026	2984	285.6	10:03:12	LSE	592153791564581726
21/07/2026	82	286.6	10:10:19	LSE	592153791564702229
21/07/2026	388	286.6	10:10:19	LSE	592153791564702230
21/07/2026	455	286.6	10:10:19	LSE	592153791564702231
21/07/2026	1306	286.6	10:10:19	LSE	606227572601389796
21/07/2026	1069	286.4	10:11:10	LSE	592153791564716762
21/07/2026	1069	286.4	10:11:10	LSE	606227572601403627
21/07/2026	2074	286.4	10:11:10	LSE	606227572601403628
21/07/2026	926	286.2	10:13:40	LSE	592153791564762613
21/07/2026	901	285.9	10:20:58	LSE	606227572601568576
21/07/2026	81	285.9	10:20:58	LSE	592153791564889063
21/07/2026	380	285.9	10:20:58	LSE	592153791564889064
21/07/2026	440	285.9	10:20:58	LSE	592153791564889062
21/07/2026	28	285.9	10:20:58	LSE	592153791564889071
21/07/2026	538	285.9	10:20:58	LSE	592153791564889070
21/07/2026	335	285.9	10:20:58	LSE	592153791564889108
21/07/2026	926	285.8	10:20:58	LSE	606227572601568620
21/07/2026	1868	285.6	10:23:08	LSE	606227572601603011
21/07/2026	288	285.4	10:25:42	LSE	592153791564969844
21/07/2026	1567	285.4	10:25:42	LSE	592153791564969845
21/07/2026	718	284.8	10:31:13	LSE	592153791565074719
21/07/2026	1690	285.3	10:36:39	LSE	592153791565173939
21/07/2026	1	285.2	10:37:08	LSE	606227572601850885
21/07/2026	2	285.2	10:37:08	LSE	606227572601850883
21/07/2026	3	285.2	10:37:08	LSE	606227572601850884
21/07/2026	6	285.2	10:37:08	LSE	606227572601850881
21/07/2026	7	285.2	10:37:08	LSE	606227572601850882
21/07/2026	88	285.2	10:37:08	LSE	606227572601850880
21/07/2026	528	285.2	10:37:08	LSE	606227572601850879
21/07/2026	905	285.2	10:37:08	LSE	592153791565183109
21/07/2026	2284	285.2	10:37:08	LSE	606227572601850886
21/07/2026	36	285.1	10:37:47	LSE	592153791565194640
21/07/2026	689	285.1	10:37:47	LSE	592153791565194638
21/07/2026	180	285.1	10:38:09	LSE	592153791565202151
21/07/2026	1814	285	10:41:08	LSE	592153791565255960
21/07/2026	2104	285.6	10:48:48	LSE	606227572602043611
21/07/2026	4	286	10:50:11	LSE	592153791565423940
21/07/2026	1104	286	10:50:46	LSE	606227572602092015
21/07/2026	1120	286	10:50:46	LSE	592153791565435440
21/07/2026	3329	286	10:50:46	LSE	606227572602092016
21/07/2026	2282	285.9	10:54:10	LSE	592153791565494458
21/07/2026	1114	286.5	10:55:10	LSE	606227572602163346
21/07/2026	1115	286.5	10:55:10	LSE	592153791565509789
21/07/2026	2632	286.3	10:56:03	LSE	606227572602176326
21/07/2026	1850	286	10:56:52	LSE	592153791565538524
21/07/2026	510	285.8	10:58:56	LSE	592153791565592348
21/07/2026	1266	285.8	10:58:56	LSE	592153791565592347
21/07/2026	1720	285.6	10:58:56	LSE	606227572602242915
21/07/2026	1797	285.5	11:01:28	LSE	606227572602305245
21/07/2026	1	285.4	11:04:27	LSE	592153791565730126
21/07/2026	81	285.4	11:05:04	LSE	592153791565744378
21/07/2026	751	285.4	11:05:04	LSE	592153791565744379
21/07/2026	102	285.4	11:05:06	LSE	592153791565745536
21/07/2026	3	286.1	11:11:24	LSE	606227572602546144
21/07/2026	36	286.1	11:11:24	LSE	606227572602546143
21/07/2026	762	286.1	11:11:24	LSE	606227572602546145
21/07/2026	903	286.1	11:11:24	LSE	592153791565908387
21/07/2026	96	286	11:13:33	LSE	592153791565962346
21/07/2026	1022	286	11:13:33	LSE	592153791565962345
21/07/2026	1364	286	11:13:33	LSE	592153791565962347
21/07/2026	1843	286	11:13:33	LSE	592153791565962344
21/07/2026	106	285.8	11:15:37	LSE	592153791566007383
21/07/2026	729	285.8	11:15:37	LSE	592153791566007385
21/07/2026	1042	285.8	11:15:37	LSE	592153791566007382
21/07/2026	4287	286.1	11:22:38	LSE	592153791566156047
21/07/2026	31	286.1	11:22:38	LSE	592153791566156050
21/07/2026	1856	285.6	11:26:08	LSE	606227572602842823
21/07/2026	46	285.4	11:27:00	LSE	606227572602857316
21/07/2026	602	285.4	11:27:00	LSE	606227572602857315
21/07/2026	1	285.4	11:29:21	LSE	606227572602890294
21/07/2026	942	285.4	11:31:37	LSE	592153791566307290
21/07/2026	942	285.4	11:31:37	LSE	606227572602926981
21/07/2026	1220	285.4	11:31:37	LSE	606227572602926982
21/07/2026	927	285.5	11:37:24	LSE	606227572603015930
21/07/2026	927	285.5	11:37:24	LSE	606227572603015931
21/07/2026	2180	285.5	11:37:24	LSE	592153791566401041
21/07/2026	1850	285.4	11:40:01	LSE	592153791566444586
21/07/2026	294	285.4	11:45:14	LSE	592153791566523808
21/07/2026	925	285.4	11:45:14	LSE	606227572603131665
21/07/2026	1695	285.4	11:45:14	LSE	592153791566523805
21/07/2026	1875	284.8	11:46:19	LSE	592153791566541121
21/07/2026	1368	284.8	11:51:11	LSE	592153791566629153
21/07/2026	445	284.8	11:53:55	LSE	592153791566676944
21/07/2026	997	284.8	11:56:55	LSE	592153791566730925
21/07/2026	997	284.8	11:56:55	LSE	606227572603327179
21/07/2026	4178	284.8	11:59:58	LSE	592153791566790024
21/07/2026	1396	284.7	12:02:00	LSE	606227572603420745
21/07/2026	241	284.9	12:04:23	LSE	606227572603468298
21/07/2026	1142	284.9	12:04:23	LSE	606227572603468296
21/07/2026	473	284.7	12:04:34	LSE	606227572603472827
21/07/2026	1337	284.6	12:06:27	LSE	592153791566922360
21/07/2026	985	284.3	12:10:42	LSE	592153791566999509
21/07/2026	1862	284.3	12:10:42	LSE	606227572603583996
21/07/2026	148	284	12:11:32	LSE	592153791567018176
21/07/2026	789	284	12:11:32	LSE	592153791567018174
21/07/2026	909	284.2	12:16:14	LSE	592153791567112228
21/07/2026	1365	284.2	12:16:14	LSE	606227572603691005
21/07/2026	38	284.2	12:17:05	LSE	592153791567126149
21/07/2026	980	284.5	12:19:14	LSE	592153791567166258
21/07/2026	1002	284.5	12:19:20	LSE	592153791567168096
21/07/2026	145	284.4	12:19:50	LSE	592153791567178398
21/07/2026	1285	284.4	12:19:50	LSE	592153791567178397
21/07/2026	2043	284.7	12:25:18	LSE	606227572603847739
21/07/2026	149	284.8	12:26:47	LSE	606227572603873200
21/07/2026	367	284.8	12:26:47	LSE	606227572603873198
21/07/2026	528	284.8	12:26:47	LSE	606227572603873199
21/07/2026	385	285.1	12:29:00	LSE	592153791567344036
21/07/2026	1486	285.1	12:29:00	LSE	592153791567344035
21/07/2026	923	285.1	12:30:16	LSE	592153791567363816
21/07/2026	513	285	12:31:56	LSE	592153791567395048
21/07/2026	825	285	12:31:56	LSE	592153791567395047
21/07/2026	842	284.9	12:31:59	LSE	606227572603960524
21/07/2026	119	284.9	12:31:59	LSE	606227572603960526
21/07/2026	36	284.9	12:32:33	LSE	606227572603969422
21/07/2026	131	284.8	12:33:36	LSE	606227572603988024
21/07/2026	1049	284.8	12:33:36	LSE	606227572603988023
21/07/2026	1170	284.7	12:39:38	LSE	606227572604093212
21/07/2026	3257	284.7	12:40:07	LSE	606227572604100819
21/07/2026	1365	284.7	12:45:27	LSE	606227572604185689
21/07/2026	1287	284.7	12:45:31	LSE	592153791567632630
21/07/2026	1727	284.7	12:48:52	LSE	592153791567689729
21/07/2026	913	284.6	12:48:55	LSE	592153791567690339
21/07/2026	995	284.5	12:48:59	LSE	592153791567692012
21/07/2026	995	284.5	12:48:59	LSE	606227572604243068
21/07/2026	1805	284.5	12:48:59	LSE	606227572604243067
21/07/2026	195	284	12:57:19	LSE	592153791567835492
21/07/2026	232	284	12:57:19	LSE	592153791567835494
21/07/2026	252	284.1	12:57:19	LSE	606227572604381373
21/07/2026	583	284	12:57:19	LSE	592153791567835493
21/07/2026	762	284.1	12:57:19	LSE	606227572604381374
21/07/2026	1009	284	12:57:19	LSE	592153791567835491
21/07/2026	1538	284.1	12:57:19	LSE	592153791567835489
21/07/2026	1870	284	12:57:19	LSE	592153791567835490
21/07/2026	699	285.1	13:03:50	LSE	592153791567954904
21/07/2026	1538	285.1	13:03:50	LSE	592153791567954905
21/07/2026	930	285	13:03:50	LSE	606227572604495880
21/07/2026	990	284.9	13:09:40	LSE	606227572604591175
21/07/2026	310	284.9	13:09:56	LSE	606227572604595265
21/07/2026	1299	284.9	13:09:56	LSE	592153791568059391
21/07/2026	2563	284.9	13:09:56	LSE	592153791568059392
21/07/2026	1029	284.9	13:15:45	LSE	606227572604703726
21/07/2026	1030	284.9	13:15:45	LSE	592153791568173360
21/07/2026	2035	284.9	13:15:45	LSE	592153791568173357
21/07/2026	2329	284.9	13:15:45	LSE	606227572604703725
21/07/2026	931	284.5	13:18:37	LSE	606227572604759713
21/07/2026	2628	284.6	13:24:08	LSE	606227572604854923
21/07/2026	90	284.4	13:24:21	LSE	592153791568335110
21/07/2026	1640	284.4	13:25:08	LSE	592153791568350424
21/07/2026	30	284.4	13:25:17	LSE	592153791568354168
21/07/2026	150	284.4	13:25:18	LSE	592153791568354736
21/07/2026	605	284.4	13:25:18	LSE	592153791568354735
21/07/2026	999	284.4	13:25:18	LSE	606227572604877492
21/07/2026	932	284.2	13:27:05	LSE	606227572604906845
21/07/2026	925	284.2	13:27:13	LSE	606227572604910827
21/07/2026	1327	284.2	13:27:13	LSE	592153791568389733
21/07/2026	1806	284	13:29:41	LSE	606227572604956640
21/07/2026	1177	284.5	13:34:31	LSE	606227572605050155
21/07/2026	16	284.5	13:34:35	LSE	592153791568535403
21/07/2026	1161	284.5	13:34:35	LSE	592153791568535402
21/07/2026	198	284.2	13:36:11	LSE	606227572605080009
21/07/2026	773	284.2	13:36:11	LSE	606227572605080008
21/07/2026	971	284.2	13:36:11	LSE	606227572605080010
21/07/2026	2143	284.2	13:36:11	LSE	606227572605080011
21/07/2026	934	284.1	13:37:30	LSE	606227572605103451
21/07/2026	1761	283.8	13:37:32	LSE	606227572605104321
21/07/2026	47	283.8	13:37:32	LSE	606227572605104344
21/07/2026	1835	283.7	13:39:30	LSE	606227572605138605
21/07/2026	1803	283.6	13:41:36	LSE	592153791568666547
21/07/2026	932	283	13:43:42	LSE	606227572605221269
21/07/2026	232	283.2	13:47:10	LSE	592153791568791857
21/07/2026	388	283.2	13:47:10	LSE	592153791568791860
21/07/2026	513	283.2	13:47:10	LSE	592153791568791861
21/07/2026	901	283.2	13:47:10	LSE	606227572605295879
21/07/2026	1232	283.2	13:47:10	LSE	592153791568791859
21/07/2026	944	283.4	13:51:18	LSE	606227572605374584
21/07/2026	1140	283.7	13:54:41	LSE	606227572605432661
21/07/2026	1141	283.7	13:54:41	LSE	592153791568935085
21/07/2026	1800	283.6	13:55:13	LSE	606227572605442840
21/07/2026	2431	283.6	13:55:13	LSE	606227572605442841
21/07/2026	3820	283.8	14:00:05	LSE	606227572605535035
21/07/2026	1333	283.6	14:01:07	LSE	606227572605559609
21/07/2026	444	283.6	14:02:11	LSE	606227572605578558
21/07/2026	1407	283.5	14:02:11	LSE	592153791569087432
21/07/2026	290	284	14:09:28	LSE	592153791569240515
21/07/2026	113	284	14:09:37	LSE	592153791569244117
21/07/2026	206	284	14:09:37	LSE	592153791569244120
21/07/2026	1127	284	14:09:37	LSE	592153791569244119
21/07/2026	1008	284.1	14:11:32	LSE	592153791569286763
21/07/2026	1111	284.1	14:11:50	LSE	606227572605775674
21/07/2026	1112	284.1	14:11:50	LSE	606227572605775675
21/07/2026	3414	284.1	14:11:50	LSE	592153791569293737
21/07/2026	762	284.1	14:11:50	LSE	592153791569293745
21/07/2026	14	284.1	14:15:19	LSE	606227572605848347
21/07/2026	1765	284.1	14:15:19	LSE	606227572605848348
21/07/2026	1491	283.8	14:21:01	LSE	606227572605971261
21/07/2026	211	283.8	14:21:01	LSE	606227572605971262
21/07/2026	1033	283.7	14:22:27	LSE	592153791569534087
21/07/2026	1823	283.6	14:22:27	LSE	592153791569534093
21/07/2026	1098	283.3	14:23:46	LSE	592153791569570092
21/07/2026	837	283.3	14:23:46	LSE	592153791569570093
21/07/2026	1916	283.1	14:27:05	LSE	606227572606122296
21/07/2026	981	283	14:27:05	LSE	592153791569657165
21/07/2026	874	282.8	14:30:08	LSE	606227572606222714
21/07/2026	974	282.8	14:30:08	LSE	606227572606222713
21/07/2026	1862	282.8	14:30:08	LSE	592153791569761789
21/07/2026	155	282.8	14:30:08	LSE	606227572606222762
21/07/2026	2115	283.1	14:31:40	LSE	606227572606295263
21/07/2026	5	283.3	14:34:42	LSE	606227572606417912
21/07/2026	1191	283.3	14:34:42	LSE	592153791569962789
21/07/2026	103	283.3	14:34:43	LSE	606227572606419364
21/07/2026	1094	283.3	14:34:43	LSE	606227572606419363
21/07/2026	792	283.4	14:35:41	LSE	606227572606457075
21/07/2026	3046	283.4	14:35:41	LSE	606227572606457074
21/07/2026	1884	283.2	14:36:07	LSE	606227572606473598
21/07/2026	1757	282.4	14:37:38	LSE	592153791570085587
21/07/2026	1875	282.1	14:38:35	LSE	606227572606576893
21/07/2026	225	282.3	14:39:35	LSE	592153791570167691
21/07/2026	2	282.3	14:39:35	LSE	592153791570167695
21/07/2026	945	282.3	14:40:21	LSE	592153791570199182
21/07/2026	1655	282.3	14:40:21	LSE	592153791570199181
21/07/2026	7	282.3	14:41:12	LSE	606227572606686927
21/07/2026	263	282.3	14:41:12	LSE	606227572606686951
21/07/2026	1598	282.3	14:41:12	LSE	606227572606686950
21/07/2026	1387	282	14:42:03	LSE	606227572606723360
21/07/2026	382	282	14:42:04	LSE	606227572606723775
21/07/2026	1055	281.6	14:44:23	LSE	592153791570363286
21/07/2026	1813	281.6	14:44:23	LSE	606227572606806523
21/07/2026	1863	281.6	14:45:12	LSE	606227572606841888
21/07/2026	7	281	14:47:26	LSE	606227572606923122
21/07/2026	1005	281	14:47:26	LSE	606227572606923123
21/07/2026	1778	281	14:47:26	LSE	606227572606923121
21/07/2026	286	281.1	14:48:43	LSE	606227572606968152
21/07/2026	1557	281.1	14:48:45	LSE	606227572606969164
21/07/2026	435	281.2	14:50:39	LSE	606227572607036549
21/07/2026	1328	281.7	14:52:06	LSE	592153791570653809
21/07/2026	3	281.6	14:52:11	LSE	606227572607091816
21/07/2026	1128	281.6	14:52:16	LSE	592153791570660843
21/07/2026	500	282.1	14:54:05	LSE	592153791570724315
21/07/2026	500	282.1	14:54:05	LSE	592153791570724316
21/07/2026	24	282.1	14:54:05	LSE	592153791570724320
21/07/2026	476	282.1	14:54:05	LSE	606227572607156485
21/07/2026	500	282.1	14:54:05	LSE	606227572607156490
21/07/2026	47	282.1	14:54:05	LSE	606227572607156491
21/07/2026	35	282	14:55:02	LSE	592153791570757373
21/07/2026	500	282.1	14:55:28	LSE	606227572607203237
21/07/2026	411	282.1	14:55:28	LSE	606227572607203242
21/07/2026	414	282.8	14:57:14	LSE	606227572607262523
21/07/2026	888	282.8	14:57:14	LSE	606227572607262522
21/07/2026	912	282.8	14:57:14	LSE	592153791570834414
21/07/2026	1619	282.8	14:57:37	LSE	606227572607276760
21/07/2026	3073	282.7	14:57:38	LSE	606227572607277177
21/07/2026	406	282.2	15:00:21	LSE	606227572607373358
21/07/2026	1056	282.2	15:00:21	LSE	606227572607373357
21/07/2026	1718	282.2	15:00:21	LSE	606227572607373359
21/07/2026	919	282.1	15:02:08	LSE	592153791571017463
21/07/2026	920	282.1	15:02:08	LSE	592153791571017461
21/07/2026	1056	282.1	15:02:08	LSE	606227572607438440
21/07/2026	919	282	15:02:12	LSE	606227572607440651
21/07/2026	978	282.7	15:04:57	LSE	606227572607548904
21/07/2026	504	282.6	15:04:57	LSE	592153791571133267
21/07/2026	2247	282.6	15:04:57	LSE	592153791571133266
21/07/2026	794	282.4	15:06:05	LSE	606227572607584134
21/07/2026	1005	282.4	15:06:05	LSE	606227572607584133
21/07/2026	935	282.4	15:07:25	LSE	592153791571214252
21/07/2026	936	282.4	15:07:25	LSE	606227572607626644
21/07/2026	1099	282.4	15:07:25	LSE	606227572607626645
21/07/2026	42	282	15:08:03	LSE	592153791571234925
21/07/2026	880	282	15:08:03	LSE	592153791571234926
21/07/2026	904	282	15:08:03	LSE	592153791571234924
21/07/2026	917	283.2	15:11:33	LSE	592153791571366735
21/07/2026	917	283.1	15:11:39	LSE	592153791571371153
21/07/2026	2208	283.1	15:11:39	LSE	606227572607777895
21/07/2026	1804	282.9	15:11:52	LSE	606227572607785171
21/07/2026	1946	283.2	15:15:30	LSE	606227572607925923
21/07/2026	161	283.7	15:18:29	LSE	606227572608040044
21/07/2026	787	283.7	15:18:29	LSE	606227572608040045
21/07/2026	1001	283.7	15:18:29	LSE	592153791571644546
21/07/2026	1004	283.7	15:18:29	LSE	606227572608040050
21/07/2026	1032	283.7	15:18:34	LSE	606227572608043718
21/07/2026	1110	283.7	15:18:36	LSE	606227572608045345
21/07/2026	944	283.6	15:18:42	LSE	606227572608049399
21/07/2026	1038	283.8	15:20:35	LSE	606227572608119744
21/07/2026	1038	283.8	15:20:35	LSE	606227572608119745
21/07/2026	1982	284	15:21:54	LSE	606227572608165925
21/07/2026	1982	284	15:23:00	LSE	592153791571817544
21/07/2026	1015	283.9	15:23:03	LSE	592153791571819780
21/07/2026	3436	283.9	15:23:03	LSE	606227572608207633
21/07/2026	765	284.2	15:26:13	LSE	592153791571946225
21/07/2026	1338	284.2	15:26:13	LSE	592153791571946223
21/07/2026	1068	284.1	15:26:13	LSE	606227572608328835
21/07/2026	914	283.6	15:26:53	LSE	606227572608352496
21/07/2026	702	283.6	15:27:14	LSE	592153791571985392
21/07/2026	1086	283.6	15:27:14	LSE	592153791571985391
21/07/2026	1822	283.6	15:29:20	LSE	606227572608438764
21/07/2026	980	283.2	15:29:21	LSE	606227572608439606
21/07/2026	2	284.2	15:32:20	LSE	606227572608548018
21/07/2026	65	284.2	15:32:20	LSE	606227572608548020
21/07/2026	1185	284.2	15:32:20	LSE	592153791572173686
21/07/2026	1253	284.1	15:32:48	LSE	606227572608564327
21/07/2026	981	284	15:32:53	LSE	606227572608567639
21/07/2026	981	284	15:32:53	LSE	606227572608567640
21/07/2026	1969	284	15:32:53	LSE	592153791572194169
21/07/2026	2	284	15:36:07	LSE	592153791572318119
21/07/2026	94	284	15:36:07	LSE	592153791572318118
21/07/2026	1625	284	15:36:07	LSE	606227572608687165
21/07/2026	25	284.3	15:37:08	LSE	592153791572354663
21/07/2026	531	284.3	15:37:08	LSE	592153791572354662
21/07/2026	1412	284.3	15:37:08	LSE	592153791572354665
21/07/2026	3286	284.2	15:37:50	LSE	592153791572382669
21/07/2026	3585	284.4	15:39:53	LSE	592153791572463297
21/07/2026	906	284.5	15:41:55	LSE	592153791572535029
21/07/2026	1887	285.1	15:43:36	LSE	592153791572597656
21/07/2026	1885	285.1	15:44:51	LSE	606227572608997203
21/07/2026	2000	285	15:44:51	LSE	606227572608997204
21/07/2026	2504	285	15:44:51	LSE	606227572608997206
21/07/2026	1760	285	15:46:45	LSE	606227572609061679
21/07/2026	970	285.5	15:50:06	LSE	606227572609193882
21/07/2026	3274	285.5	15:50:06	LSE	592153791572844531
21/07/2026	1758	285.7	15:53:18	LSE	606227572609315189
21/07/2026	1686	285.8	15:55:05	LSE	606227572609380374
21/07/2026	2	285.8	15:55:11	LSE	592153791573040938
21/07/2026	341	285.8	15:55:11	LSE	592153791573040940
21/07/2026	409	285.8	15:55:11	LSE	592153791573040939
21/07/2026	444	285.8	15:55:11	LSE	592153791573040937
21/07/2026	33	285.7	15:55:56	LSE	592153791573068905
21/07/2026	1904	285.8	15:56:23	LSE	606227572609427459
21/07/2026	3582	285.7	15:56:42	LSE	592153791573097872
21/07/2026	945	285.6	15:57:44	LSE	606227572609476604
21/07/2026	964	285.5	15:58:58	LSE	592153791573184145
21/07/2026	1021	285.5	15:58:58	LSE	592153791573184144
21/07/2026	1710	285.5	15:58:58	LSE	606227572609521955
21/07/2026	1800	285.2	15:59:45	LSE	592153791573213723
21/07/2026	959	285.2	16:01:10	LSE	592153791573278566
21/07/2026	1909	285	16:01:34	LSE	592153791573294859
21/07/2026	972	284.8	16:01:43	LSE	606227572609635720
21/07/2026	946	284.8	16:02:54	LSE	606227572609680949
21/07/2026	957	284.7	16:02:55	LSE	606227572609681610
21/07/2026	1829	284.7	16:02:55	LSE	606227572609681611
21/07/2026	2261	284.9	16:05:49	LSE	592153791573474412
21/07/2026	849	284.7	16:06:23	LSE	592153791573501596
21/07/2026	1011	284.7	16:06:23	LSE	606227572609829487
21/07/2026	1014	284.7	16:06:23	LSE	592153791573501595
21/07/2026	1234	284.7	16:06:23	LSE	592153791573501597
21/07/2026	57	285	16:09:02	LSE	606227572609936444
21/07/2026	127	285.2	16:09:31	LSE	606227572609957311
21/07/2026	1605	285.2	16:09:31	LSE	606227572609957312
21/07/2026	3283	285.2	16:09:31	LSE	606227572609957313
21/07/2026	84	285.1	16:10:07	LSE	592153791573660334
21/07/2026	521	285.7	16:11:38	LSE	592153791573726926
21/07/2026	1279	285.7	16:11:38	LSE	606227572610048572
21/07/2026	1772	285.6	16:12:38	LSE	606227572610090478
21/07/2026	1720	285.7	16:13:37	LSE	592153791573815934
21/07/2026	3758	285.6	16:14:02	LSE	606227572610152169
21/07/2026	1754	285.4	16:14:05	LSE	592153791573835364
21/07/2026	6	285.3	16:15:03	LSE	592153791573880454
21/07/2026	382	285.3	16:15:03	LSE	592153791573880455
21/07/2026	1404	285.3	16:15:09	LSE	592153791573887306
21/07/2026	947	285.6	16:16:15	LSE	592153791573944267
21/07/2026	957	285.6	16:16:15	LSE	606227572610258920
21/07/2026	1968	285.4	16:17:03	LSE	592153791573984242
21/07/2026	1824	285.3	16:18:02	LSE	592153791574029162
21/07/2026	1852	285.8	16:20:26	LSE	606227572610471608
21/07/2026	2572	285.8	16:20:39	LSE	606227572610484109
21/07/2026	1111	285.7	16:21:21	LSE	606227572610523071
21/07/2026	2668	285.7	16:21:21	LSE	606227572610523072
21/07/2026	753	285.7	16:21:57	LSE	592153791574252403
21/07/2026	1200	285.7	16:21:57	LSE	592153791574252401
21/07/2026	1772	285.6	16:22:40	LSE	592153791574287968
21/07/2026	952	285.4	16:23:53	LSE	606227572610655758
21/07/2026	954	285.4	16:23:53	LSE	606227572610655759
21/07/2026	1808	285.4	16:23:53	LSE	592153791574349968
21/07/2026	815	285.7	16:25:39	LSE	592153791574450845
21/07/2026	919	285.7	16:25:39	LSE	592153791574450846
21/07/2026	977	285.6	16:25:45	LSE	606227572610758950
21/07/2026	981	285.6	16:25:45	LSE	606227572610758948
21/07/2026	2792	285.6	16:25:45	LSE	606227572610758949
21/07/2026	256	285.7	16:27:35	LSE	592153791574531732
21/07/2026	2289	285.7	16:27:35	LSE	592153791574531731
21/07/2026	2911	285.6	16:27:51	LSE	592153791574545820
21/07/2026	1706	285.6	16:28:05	LSE	606227572610859364
21/07/2026	1014	285.5	16:29:28	LSE	606227572610932419
21/07/2026	1854	285.5	16:29:28	LSE	592153791574633283
21/07/2026	835	285.5	16:29:29	LSE	592153791574633833
22/07/2026	2011	283.4	08:03:09	LSE	592154145454761222
22/07/2026	2085	284.6	08:04:12	LSE	606227926491139172
22/07/2026	1030	284.4	08:04:58	LSE	606227926491156747
22/07/2026	1031	284.4	08:05:04	LSE	592154145454807035
22/07/2026	3200	284.1	08:05:20	LSE	592154145454813407
22/07/2026	1138	284.1	08:05:20	LSE	592154145454813408
22/07/2026	1257	283.7	08:06:05	LSE	606227926491184187
22/07/2026	223	283.2	08:08:30	LSE	592154145454906462
22/07/2026	696	283.2	08:08:30	LSE	592154145454906463
22/07/2026	918	283	08:08:41	LSE	592154145454910430
22/07/2026	920	283	08:08:41	LSE	592154145454910429
22/07/2026	1193	283	08:08:41	LSE	606227926491260603
22/07/2026	993	283.6	08:10:32	LSE	592154145454957953
22/07/2026	166	283.5	08:11:40	LSE	592154145454988391
22/07/2026	893	283.5	08:11:40	LSE	592154145454988392
22/07/2026	2590	283.5	08:11:40	LSE	606227926491335670
22/07/2026	2345	284.2	08:14:41	LSE	592154145455049432
22/07/2026	1046	284.1	08:16:43	LSE	606227926491446912
22/07/2026	1797	284.1	08:16:43	LSE	606227926491446913
22/07/2026	3538	284.1	08:16:43	LSE	592154145455103665
22/07/2026	217	283.3	08:18:34	LSE	592154145455147577
22/07/2026	910	283.8	08:19:30	LSE	606227926491506055
22/07/2026	951	283.8	08:20:55	LSE	606227926491531627
22/07/2026	1095	284	08:22:26	LSE	592154145455220595
22/07/2026	2559	284	08:22:34	LSE	606227926491561476
22/07/2026	254	284.1	08:22:34	LSE	592154145455222649
22/07/2026	789	284.1	08:22:34	LSE	592154145455222648
22/07/2026	1587	283.8	08:24:13	LSE	592154145455252866
22/07/2026	2079	285	08:29:04	LSE	606227926491675542
22/07/2026	487	284.8	08:29:35	LSE	606227926491683533
22/07/2026	1663	284.8	08:29:35	LSE	606227926491683534
22/07/2026	1025	284.6	08:30:13	LSE	606227926491698169
22/07/2026	3146	284.6	08:30:13	LSE	606227926491698168
22/07/2026	3699	284.8	08:34:07	LSE	592154145455444847
22/07/2026	1808	284.7	08:35:01	LSE	606227926491793846
22/07/2026	1862	284.3	08:37:13	LSE	592154145455512209
22/07/2026	1031	283.6	08:37:35	LSE	606227926491848125
22/07/2026	884	283.3	08:41:43	LSE	592154145455597105
22/07/2026	884	283.3	08:41:43	LSE	592154145455597106
22/07/2026	890	283.3	08:41:43	LSE	606227926491921206
22/07/2026	932	283.3	08:41:43	LSE	592154145455597104
22/07/2026	986	283.1	08:46:21	LSE	592154145455684036
22/07/2026	986	283.1	08:46:21	LSE	606227926492005052
22/07/2026	982	283.5	08:48:41	LSE	592154145455725358
22/07/2026	1576	283.5	08:48:41	LSE	606227926492044363
22/07/2026	1697	283.5	08:48:41	LSE	606227926492044362
22/07/2026	2466	283.8	08:53:30	LSE	592154145455815801
22/07/2026	1797	284.3	08:57:58	LSE	592154145455902445
22/07/2026	3760	284.3	08:57:58	LSE	606227926492213728
22/07/2026	3456	284.7	09:02:30	LSE	606227926492379385
22/07/2026	1008	285.6	09:06:49	LSE	606227926492514588
22/07/2026	2388	285.4	09:07:02	LSE	592154145456218754
22/07/2026	613	285.1	09:11:00	LSE	606227926492607191
22/07/2026	1045	285.1	09:11:00	LSE	606227926492607193
22/07/2026	1228	285.1	09:11:00	LSE	606227926492607192
22/07/2026	240	285.9	09:14:37	LSE	592154145456388489
22/07/2026	1800	285.9	09:14:37	LSE	592154145456388488
22/07/2026	2699	285.8	09:14:50	LSE	606227926492688573
22/07/2026	69	285.1	09:15:18	LSE	592154145456402931
22/07/2026	643	285.2	09:15:18	LSE	592154145456402933
22/07/2026	1167	285.2	09:15:18	LSE	592154145456402932
22/07/2026	904	285.1	09:15:22	LSE	606227926492699192
22/07/2026	1614	285.1	09:15:22	LSE	606227926492699191
22/07/2026	2671	286.1	09:19:20	LSE	592154145456498731
22/07/2026	952	285.8	09:19:22	LSE	606227926492791040
22/07/2026	1839	285.5	09:22:22	LSE	592154145456564467
22/07/2026	558	285.1	09:22:42	LSE	592154145456569944
22/07/2026	4037	285.5	09:24:00	LSE	606227926492881130
22/07/2026	115	285.5	09:24:00	LSE	592154145456594635
22/07/2026	933	285.2	09:25:14	LSE	592154145456618609
22/07/2026	1790	285.2	09:27:27	LSE	592154145456662422
22/07/2026	1044	285.6	09:33:31	LSE	606227926493069849
22/07/2026	2245	285.5	09:33:31	LSE	592154145456791434
22/07/2026	957	285.4	09:33:33	LSE	606227926493070467
22/07/2026	723	285.6	09:38:56	LSE	592154145456896916
22/07/2026	1225	285.6	09:38:56	LSE	592154145456896917
22/07/2026	977	285.8	09:39:38	LSE	592154145456912227
22/07/2026	971	285.6	09:40:08	LSE	606227926493196522
22/07/2026	989	285.6	09:40:08	LSE	592154145456922477
22/07/2026	999	285.4	09:46:08	LSE	592154145457031041
22/07/2026	975	285.7	09:48:28	LSE	592154145457073427
22/07/2026	3007	285.7	09:48:28	LSE	606227926493340484
22/07/2026	1012	286.1	09:52:58	LSE	606227926493420215
22/07/2026	1839	286.1	09:52:58	LSE	606227926493420216
22/07/2026	1204	285.9	09:54:45	LSE	606227926493450974
22/07/2026	2403	286.4	10:01:57	LSE	592154145457332775
22/07/2026	244	287.2	10:05:11	LSE	606227926493653404
22/07/2026	670	287.2	10:05:11	LSE	606227926493653405
22/07/2026	309	287.2	10:05:11	LSE	592154145457398714
22/07/2026	927	287.2	10:05:11	LSE	592154145457398715
22/07/2026	3919	287.8	10:06:28	LSE	592154145457434398
22/07/2026	1823	287.2	10:09:16	LSE	592154145457503530
22/07/2026	1830	287	10:10:03	LSE	592154145457521853
22/07/2026	1803	287.1	10:13:47	LSE	606227926493859251
22/07/2026	3625	288.8	10:21:23	LSE	606227926494025529
22/07/2026	1826	287.9	10:24:00	LSE	592154145457842251
22/07/2026	1818	288.6	10:27:11	LSE	592154145457911674
22/07/2026	1947	288.3	10:33:03	LSE	606227926494270825
22/07/2026	1823	288.2	10:35:19	LSE	606227926494321285
22/07/2026	626	288.2	10:38:59	LSE	606227926494399173
22/07/2026	1253	288.2	10:38:59	LSE	606227926494399172
22/07/2026	980	288	10:43:58	LSE	592154145458266220
22/07/2026	980	288	10:43:58	LSE	606227926494493621
22/07/2026	1121	287.8	10:45:21	LSE	606227926494521555
22/07/2026	3184	289.1	10:49:18	LSE	606227926494603061
22/07/2026	1789	288.6	10:51:11	LSE	592154145458415044
22/07/2026	1351	287.5	10:52:19	LSE	606227926494662214
22/07/2026	2024	287.5	10:52:20	LSE	606227926494662459
22/07/2026	887	287.6	10:55:17	LSE	592154145458507829
22/07/2026	1862	288.6	11:01:25	LSE	592154145458629404
22/07/2026	4020	289	11:02:49	LSE	606227926494870608
22/07/2026	2686	289.3	11:10:19	LSE	606227926495003813
22/07/2026	970	289.2	11:10:20	LSE	592154145458797233
22/07/2026	1557	288.9	11:11:52	LSE	606227926495030007
22/07/2026	3602	290.3	11:18:47	LSE	592154145458944349
22/07/2026	2353	290.5	11:22:11	LSE	606227926495225980
22/07/2026	1857	290.4	11:22:43	LSE	606227926495236084
22/07/2026	1669	291	11:27:06	LSE	592154145459127674
22/07/2026	913	291	11:28:56	LSE	592154145459160635
22/07/2026	1820	291.1	11:31:48	LSE	592154145459215512
22/07/2026	1996	291.6	11:38:48	LSE	606227926495536602
22/07/2026	302	291.4	11:40:33	LSE	592154145459388626
22/07/2026	990	291.4	11:40:33	LSE	592154145459388624
22/07/2026	3124	291.4	11:40:33	LSE	592154145459388625
22/07/2026	1188	291.6	11:47:06	LSE	592154145459499381
22/07/2026	272	291.6	11:49:01	LSE	592154145459540416
22/07/2026	784	291.6	11:49:01	LSE	592154145459540415
22/07/2026	1816	292.3	11:51:54	LSE	592154145459610904
22/07/2026	3776	292.2	11:52:12	LSE	606227926495788973
22/07/2026	387	292.2	11:52:12	LSE	592154145459616795
22/07/2026	445	292.2	11:52:12	LSE	592154145459616794
22/07/2026	947	292.9	12:00:09	LSE	592154145459778493
22/07/2026	3387	292.7	12:01:44	LSE	592154145459810614
22/07/2026	951	292.6	12:05:12	LSE	592154145459907511
22/07/2026	520	292.5	12:05:50	LSE	606227926496082683
22/07/2026	951	292.5	12:05:50	LSE	606227926496082684
22/07/2026	1337	292.5	12:05:50	LSE	606227926496082682
22/07/2026	230	292.3	12:06:58	LSE	592154145459949004
22/07/2026	824	292.3	12:06:58	LSE	592154145459949005
22/07/2026	4405	292.9	12:13:02	LSE	592154145460086503
22/07/2026	2031	292.9	12:13:03	LSE	606227926496239729
22/07/2026	1863	292.6	12:17:54	LSE	592154145460178816
22/07/2026	479	292.3	12:24:48	LSE	592154145460313911
22/07/2026	2015	292.3	12:24:48	LSE	592154145460313910
22/07/2026	939	292.2	12:24:58	LSE	606227926496461657
22/07/2026	1461	292.2	12:24:58	LSE	606227926496461658
22/07/2026	1819	292.3	12:27:44	LSE	592154145460370707
22/07/2026	2314	293.7	12:36:11	LSE	592154145460543380
22/07/2026	2769	293.6	12:37:05	LSE	592154145460562443
22/07/2026	976	293.5	12:40:54	LSE	592154145460640728
22/07/2026	789	293.4	12:40:54	LSE	606227926496772067
22/07/2026	1092	293.4	12:40:54	LSE	606227926496772069
22/07/2026	150	292.8	12:40:57	LSE	592154145460648152
22/07/2026	789	292.8	12:40:57	LSE	592154145460648155
22/07/2026	1868	292.5	12:42:50	LSE	592154145460699155
22/07/2026	1882	292.7	12:45:45	LSE	592154145460767736
22/07/2026	1570	293.2	12:49:05	LSE	592154145460836158
22/07/2026	63	293.7	12:50:57	LSE	592154145460870120
22/07/2026	950	293.7	12:50:57	LSE	606227926496993850
22/07/2026	984	293.7	12:50:57	LSE	592154145460870119
22/07/2026	1960	294.8	12:57:30	LSE	592154145460986647
22/07/2026	2953	294.8	12:57:30	LSE	592154145460986648
22/07/2026	900	294.9	13:01:31	LSE	606227926497177211
22/07/2026	976	295.4	13:04:06	LSE	606227926497222476
22/07/2026	1730	296	13:06:34	LSE	606227926497276349
22/07/2026	2172	295.8	13:07:03	LSE	592154145461172747
22/07/2026	2549	295.8	13:07:03	LSE	592154145461172750
22/07/2026	2603	296.6	13:11:51	LSE	606227926497370790
22/07/2026	2301	296.9	13:14:45	LSE	606227926497427133
22/07/2026	1040	297.1	13:17:30	LSE	592154145461379869
22/07/2026	1944	297.1	13:17:30	LSE	606227926497485991
22/07/2026	1844	296.8	13:18:41	LSE	606227926497516132
22/07/2026	238	296	13:21:25	LSE	592154145461471290
22/07/2026	789	296	13:21:25	LSE	592154145461471288
22/07/2026	789	296	13:21:25	LSE	592154145461471289
22/07/2026	925	295.9	13:23:25	LSE	606227926497614367
22/07/2026	1886	295.7	13:24:27	LSE	606227926497632625
22/07/2026	1001	295.1	13:28:34	LSE	606227926497709853
22/07/2026	3071	295.1	13:28:34	LSE	592154145461612092
22/07/2026	1824	294.8	13:29:52	LSE	606227926497731854
22/07/2026	1031	295	13:33:32	LSE	592154145461719566
22/07/2026	1888	295	13:33:32	LSE	606227926497813277
22/07/2026	919	295.1	13:35:59	LSE	592154145461775315
22/07/2026	1608	295	13:36:04	LSE	606227926497868489
22/07/2026	938	294.7	13:36:32	LSE	606227926497877756
22/07/2026	2444	295.1	13:38:35	LSE	592154145461823075
22/07/2026	1825	294.7	13:39:41	LSE	592154145461845799
22/07/2026	910	294.5	13:41:34	LSE	592154145461884667
22/07/2026	930	294.5	13:41:34	LSE	592154145461884668
22/07/2026	944	294.4	13:45:26	LSE	592154145461962335
22/07/2026	2719	294.3	13:45:26	LSE	606227926498047688
22/07/2026	1802	294.1	13:47:41	LSE	606227926498095852
22/07/2026	907	293.8	13:51:11	LSE	606227926498172631
22/07/2026	908	293.8	13:51:11	LSE	592154145462093026
22/07/2026	923	293.7	13:51:11	LSE	592154145462093027
22/07/2026	911	294.3	13:55:21	LSE	592154145462180703
22/07/2026	911	294.4	13:55:21	LSE	592154145462180702
22/07/2026	1985	294.3	13:55:21	LSE	606227926498256879
22/07/2026	1816	294.4	13:56:15	LSE	592154145462200446
22/07/2026	911	293.8	13:59:40	LSE	606227926498386946
22/07/2026	944	293.6	13:59:40	LSE	606227926498386947
22/07/2026	481	294	14:01:08	LSE	606227926498425134
22/07/2026	1309	294	14:01:08	LSE	606227926498425135
22/07/2026	311	294.3	14:02:30	LSE	606227926498456989
22/07/2026	1465	294.3	14:02:30	LSE	606227926498456988
22/07/2026	47	294.3	14:02:30	LSE	592154145462389003
22/07/2026	1852	294.6	14:05:58	LSE	592154145462468236
22/07/2026	1817	294.8	14:11:03	LSE	606227926498636423
22/07/2026	4566	294.6	14:12:13	LSE	606227926498661502
22/07/2026	28	294.6	14:12:13	LSE	606227926498661505
22/07/2026	2481	294.8	14:17:22	LSE	606227926498768541
22/07/2026	2721	295.1	14:20:02	LSE	592154145462781769
22/07/2026	1859	295	14:21:57	LSE	592154145462830152
22/07/2026	214	295.2	14:24:09	LSE	606227926498937663
22/07/2026	1711	295.2	14:24:09	LSE	606227926498937664
22/07/2026	3	294.9	14:25:35	LSE	606227926498975416
22/07/2026	912	294.9	14:27:29	LSE	606227926499030510
22/07/2026	916	294.9	14:27:29	LSE	592154145462987725
22/07/2026	1046	294.8	14:27:29	LSE	592154145462987728
22/07/2026	1841	294.7	14:29:08	LSE	592154145463040372
22/07/2026	1818	294.5	14:29:39	LSE	592154145463056310
22/07/2026	890	294.5	14:32:45	LSE	592154145463189742
22/07/2026	2536	294.5	14:32:45	LSE	606227926499225891
22/07/2026	1855	294.2	14:32:46	LSE	592154145463189882
22/07/2026	1819	294.2	14:34:50	LSE	606227926499309774
22/07/2026	1029	294.1	14:36:03	LSE	606227926499364787
22/07/2026	1785	294	14:36:03	LSE	606227926499364791
22/07/2026	330	293.9	14:37:08	LSE	606227926499410856
22/07/2026	1496	293.9	14:37:08	LSE	606227926499410857
22/07/2026	1859	293.3	14:37:27	LSE	606227926499423831
22/07/2026	575	293.8	14:39:09	LSE	606227926499492480
22/07/2026	1537	293.8	14:39:09	LSE	606227926499492479
22/07/2026	908	293.6	14:39:56	LSE	592154145463497824
22/07/2026	1241	293.9	14:41:25	LSE	606227926499591316
22/07/2026	1502	293.9	14:41:25	LSE	606227926499591317
22/07/2026	917	293.7	14:42:29	LSE	592154145463604991
22/07/2026	931	293.7	14:42:29	LSE	606227926499631247
22/07/2026	2177	294.3	14:45:30	LSE	606227926499751988
22/07/2026	2198	294.4	14:47:15	LSE	592154145463801214
22/07/2026	3171	294.4	14:47:15	LSE	592154145463801215
22/07/2026	902	294.5	14:48:23	LSE	592154145463846368
22/07/2026	440	294.2	14:49:05	LSE	592154145463875034
22/07/2026	947	294.2	14:49:05	LSE	592154145463875035
22/07/2026	1359	294.2	14:49:05	LSE	592154145463875036
22/07/2026	1855	294.2	14:50:45	LSE	592154145463942257
22/07/2026	953	294.2	14:51:28	LSE	606227926499984726
22/07/2026	1040	294.6	14:53:18	LSE	606227926500054251
22/07/2026	1051	294.7	14:55:02	LSE	592154145464098711
22/07/2026	1052	294.7	14:55:02	LSE	606227926500114416
22/07/2026	1704	294.7	14:55:02	LSE	592154145464098710
22/07/2026	1862	294.8	14:56:03	LSE	606227926500153512
22/07/2026	1883	294.7	14:57:06	LSE	606227926500189158
22/07/2026	1716	295.5	15:00:40	LSE	606227926500322932
22/07/2026	913	295.3	15:01:20	LSE	592154145464337227
22/07/2026	1848	295.3	15:01:20	LSE	606227926500347785
22/07/2026	1975	295.3	15:01:20	LSE	606227926500347786
22/07/2026	1826	295	15:03:03	LSE	592154145464398715
22/07/2026	783	295.1	15:05:15	LSE	606227926500488691
22/07/2026	1038	295.1	15:05:15	LSE	606227926500488693
22/07/2026	1263	295.1	15:05:15	LSE	606227926500488692
22/07/2026	879	295	15:05:31	LSE	592154145464493609
22/07/2026	111	295	15:05:31	LSE	592154145464493610
22/07/2026	1223	295	15:05:31	LSE	592154145464493611
22/07/2026	939	295.2	15:08:33	LSE	606227926500606724
22/07/2026	927	295.1	15:08:46	LSE	592154145464610866
22/07/2026	941	295.1	15:08:46	LSE	606227926500613046
22/07/2026	1750	295.1	15:08:46	LSE	592154145464610864
22/07/2026	577	295.2	15:11:11	LSE	606227926500703268
22/07/2026	443	295.2	15:11:11	LSE	606227926500703293
22/07/2026	1019	295.2	15:11:11	LSE	606227926500703294
22/07/2026	2007	295.2	15:11:11	LSE	606227926500703295
22/07/2026	276	295	15:12:10	LSE	606227926500740866
22/07/2026	765	295	15:12:10	LSE	606227926500740867
22/07/2026	845	295	15:12:10	LSE	606227926500740865
22/07/2026	1850	295	15:13:14	LSE	592154145464786810
22/07/2026	1800	295.1	15:16:32	LSE	606227926500930084
22/07/2026	918	295	15:16:43	LSE	606227926500936969
22/07/2026	918	295	15:16:43	LSE	606227926500936970
22/07/2026	920	295	15:16:43	LSE	592154145464943771
22/07/2026	1894	295	15:16:43	LSE	606227926500936971
22/07/2026	927	294.1	15:18:06	LSE	592154145465011084
22/07/2026	941	294.1	15:20:32	LSE	606227926501105136
22/07/2026	1876	294.1	15:20:32	LSE	606227926501105135
22/07/2026	940	294	15:20:38	LSE	592154145465119736
22/07/2026	499	293.7	15:22:09	LSE	606227926501159202
22/07/2026	527	293.7	15:22:09	LSE	606227926501159201
22/07/2026	613	293.7	15:22:09	LSE	606227926501159200
22/07/2026	660	293.7	15:22:09	LSE	606227926501159199
22/07/2026	1819	293.5	15:22:47	LSE	606227926501180374
22/07/2026	1013	293.6	15:24:55	LSE	592154145465276162
22/07/2026	1771	293.6	15:24:55	LSE	606227926501260561
22/07/2026	2589	293.6	15:27:46	LSE	592154145465384069
22/07/2026	1276	294.2	15:29:20	LSE	592154145465441248
22/07/2026	651	294.2	15:29:24	LSE	592154145465443587
22/07/2026	625	294.2	15:30:03	LSE	592154145465466910
22/07/2026	3013	294.2	15:30:03	LSE	592154145465466911
22/07/2026	986	294.2	15:32:06	LSE	592154145465545274
22/07/2026	2805	294.2	15:32:06	LSE	592154145465545275
22/07/2026	983	294.2	15:34:09	LSE	606227926501601514
22/07/2026	893	294.5	15:36:21	LSE	592154145465714537
22/07/2026	994	294.5	15:36:21	LSE	592154145465714538
22/07/2026	1800	294.5	15:36:21	LSE	592154145465714536
22/07/2026	2956	294.5	15:36:21	LSE	606227926501686339
22/07/2026	895	294.4	15:38:08	LSE	606227926501747243
22/07/2026	897	294.4	15:38:08	LSE	606227926501747244
22/07/2026	924	294.3	15:38:16	LSE	592154145465782398
22/07/2026	1037	294.3	15:39:20	LSE	592154145465820460
22/07/2026	995	294.3	15:39:56	LSE	606227926501813219
22/07/2026	1317	294.2	15:40:13	LSE	592154145465856567
22/07/2026	991	294.1	15:41:55	LSE	592154145465922200
22/07/2026	1832	294.1	15:41:55	LSE	606227926501888845
22/07/2026	899	293.9	15:43:36	LSE	606227926501953008
22/07/2026	917	293.8	15:44:11	LSE	592154145466009650
22/07/2026	1760	293.8	15:44:11	LSE	592154145466009651
22/07/2026	790	293.4	15:45:14	LSE	592154145466047897
22/07/2026	1111	293.4	15:45:14	LSE	592154145466047898
22/07/2026	960	293.1	15:46:16	LSE	592154145466091503
22/07/2026	952	293	15:47:23	LSE	606227926502097440
22/07/2026	952	293	15:47:52	LSE	592154145466153663
22/07/2026	1911	292.8	15:48:46	LSE	606227926502146756
22/07/2026	1884	292.2	15:50:23	LSE	606227926502214866
22/07/2026	1888	292	15:51:16	LSE	606227926502246181
22/07/2026	1006	292.6	15:53:27	LSE	592154145466382921
22/07/2026	3843	292.6	15:54:37	LSE	592154145466430861
22/07/2026	602	292.5	15:54:37	LSE	606227926502385547
22/07/2026	1759	292.4	15:55:23	LSE	592154145466463235
22/07/2026	1927	292.3	15:56:58	LSE	592154145466522388
22/07/2026	1829	292.3	15:57:42	LSE	606227926502501175
22/07/2026	926	292.6	15:58:52	LSE	606227926502540965
22/07/2026	913	292.4	15:59:34	LSE	592154145466617357
22/07/2026	925	292.4	15:59:34	LSE	592154145466617356
22/07/2026	909	292.3	16:00:03	LSE	606227926502588421
22/07/2026	925	292.3	16:00:03	LSE	606227926502588420
22/07/2026	1804	292.1	16:00:41	LSE	592154145466668776
22/07/2026	1854	292	16:01:10	LSE	606227926502640194
22/07/2026	1813	291.9	16:02:33	LSE	606227926502698381
22/07/2026	1790	291.8	16:02:35	LSE	592154145466754024
22/07/2026	1810	292.2	16:05:05	LSE	606227926502800915
22/07/2026	2991	292	16:05:14	LSE	592154145466862590
22/07/2026	1817	292.1	16:05:38	LSE	592154145466882511
22/07/2026	690	293.6	16:07:59	LSE	606227926502924863
22/07/2026	1617	293.6	16:07:59	LSE	606227926502924862
22/07/2026	1041	293.4	16:08:41	LSE	606227926502950777
22/07/2026	1852	293.3	16:09:12	LSE	592154145467028807
22/07/2026	1946	293.3	16:09:12	LSE	592154145467028806
22/07/2026	1776	293	16:09:44	LSE	592154145467049335
22/07/2026	2374	293.2	16:11:12	LSE	592154145467109501
22/07/2026	164	293.1	16:11:53	LSE	606227926503076255
22/07/2026	1755	293.1	16:11:53	LSE	606227926503076256
22/07/2026	1707	292.9	16:13:59	LSE	606227926503160200
22/07/2026	1695	292.9	16:14:42	LSE	592154145467251919
22/07/2026	949	292.8	16:15:00	LSE	592154145467263889
22/07/2026	949	292.8	16:15:00	LSE	606227926503200307
22/07/2026	951	292.8	16:15:00	LSE	606227926503200308
22/07/2026	1865	292.8	16:15:00	LSE	592154145467263888
22/07/2026	1724	293.1	16:16:17	LSE	592154145467322629
22/07/2026	1758	293	16:17:00	LSE	592154145467355102
22/07/2026	1850	292.8	16:17:27	LSE	606227926503307923
22/07/2026	1759	292.7	16:18:05	LSE	592154145467401673
22/07/2026	894	292.4	16:19:44	LSE	606227926503416843
22/07/2026	1805	292.4	16:19:44	LSE	592154145467484982
22/07/2026	974	292.4	16:20:54	LSE	592154145467552855
22/07/2026	1943	292.4	16:20:54	LSE	606227926503483627
22/07/2026	634	292.7	16:22:35	LSE	592154145467645649
22/07/2026	747	292.7	16:22:36	LSE	592154145467646517
22/07/2026	982	292.7	16:22:36	LSE	592154145467646518
22/07/2026	1819	292.9	16:23:10	LSE	606227926503604639
22/07/2026	1700	293.1	16:23:40	LSE	606227926503629360
22/07/2026	161	293.1	16:23:40	LSE	592154145467702265
22/07/2026	4031	292.9	16:23:56	LSE	592154145467714848
22/07/2026	496	292.9	16:23:56	LSE	592154145467714856
22/07/2026	1014	292.8	16:25:01	LSE	592154145467788438
22/07/2026	1776	292.8	16:25:01	LSE	606227926503714213
22/07/2026	1907	292.8	16:25:34	LSE	606227926503739775
22/07/2026	1925	292.7	16:26:18	LSE	592154145467846012
22/07/2026	885	292.8	16:26:47	LSE	592154145467868637
22/07/2026	1207	292.8	16:26:47	LSE	592154145467868638
22/07/2026	407	292.5	16:27:33	LSE	592154145467908644
22/07/2026	589	292.5	16:27:33	LSE	592154145467908643
22/07/2026	961	292.5	16:27:33	LSE	592154145467908645
22/07/2026	993	292.4	16:27:44	LSE	592154145467919330
22/07/2026	1024	292.4	16:28:44	LSE	606227926503892258
22/07/2026	1658	292.4	16:28:44	LSE	606227926503892259
22/07/2026	924	292.5	16:29:26	LSE	592154145468007895
22/07/2026	1040	292.5	16:29:26	LSE	592154145468007896
22/07/2026	1421	292.5	16:29:26	LSE	606227926503930050
23/07/2026	482	292.1	08:05:45	LSE	606228280385546125
23/07/2026	1063	292.1	08:05:45	LSE	592154527824299149
23/07/2026	1093	292.1	08:05:45	LSE	606228280385546123
23/07/2026	1703	292.1	08:05:45	LSE	592154527824299151
23/07/2026	1904	292.1	08:05:45	LSE	592154527824299150
23/07/2026	3874	292.1	08:05:45	LSE	606228280385546124
23/07/2026	870	292.1	08:05:45	LSE	606228280385546126
23/07/2026	1024	292.1	08:05:45	LSE	592154527824299152
23/07/2026	1086	291.8	08:07:01	LSE	606228280385577827
23/07/2026	900	292.5	08:09:09	LSE	606228280385623676
23/07/2026	1955	292.5	08:09:09	LSE	606228280385623677
23/07/2026	1020	292.3	08:10:43	LSE	592154527824416508
23/07/2026	2206	292.3	08:10:43	LSE	606228280385659520
23/07/2026	245	291.1	08:12:20	LSE	592154527824454786
23/07/2026	246	291.1	08:12:20	LSE	592154527824454785
23/07/2026	654	291.1	08:12:20	LSE	592154527824454784
23/07/2026	1013	291.1	08:12:20	LSE	592154527824454787
23/07/2026	1744	291.9	08:15:54	LSE	592154527824546645
23/07/2026	4089	291.6	08:16:31	LSE	592154527824562903
23/07/2026	1684	291.4	08:17:18	LSE	592154527824582716
23/07/2026	1013	291.6	08:19:26	LSE	592154527824627239
23/07/2026	910	292.1	08:20:14	LSE	606228280385878953
23/07/2026	1773	294	08:25:50	LSE	592154527824781070
23/07/2026	2031	294	08:25:50	LSE	606228280386013413
23/07/2026	1000	294.1	08:26:53	LSE	606228280386038337
23/07/2026	2964	294.1	08:26:53	LSE	606228280386038338
23/07/2026	337	293.5	08:27:57	LSE	606228280386063846
23/07/2026	1335	293.5	08:27:57	LSE	606228280386063845
23/07/2026	2246	293.4	08:31:01	LSE	592154527824921461
23/07/2026	4152	294.2	08:36:06	LSE	592154527825038812
23/07/2026	2175	294.3	08:38:56	LSE	592154527825095562
23/07/2026	4	294.2	08:38:59	LSE	606228280386315879
23/07/2026	981	294.2	08:38:59	LSE	606228280386315880
23/07/2026	920	294.1	08:40:20	LSE	592154527825122117
23/07/2026	906	293.9	08:42:02	LSE	606228280386372284
23/07/2026	921	293.9	08:42:02	LSE	606228280386372283
23/07/2026	911	293.5	08:43:20	LSE	606228280386402561
23/07/2026	1860	293.7	08:45:05	LSE	592154527825226581
23/07/2026	1780	293.7	08:50:41	LSE	592154527825329145
23/07/2026	4108	293.6	08:51:55	LSE	592154527825351276
23/07/2026	1005	293.9	08:55:35	LSE	592154527825422073
23/07/2026	26	294.3	08:56:43	LSE	606228280386653989
23/07/2026	190	294.3	08:56:43	LSE	606228280386653988
23/07/2026	993	294.3	08:56:43	LSE	606228280386653987
23/07/2026	2102	294.3	08:56:43	LSE	606228280386653990
23/07/2026	974	294.5	08:59:54	LSE	606228280386715076
23/07/2026	895	294.3	09:02:23	LSE	606228280386770954
23/07/2026	2458	294.3	09:02:23	LSE	606228280386770955
23/07/2026	1597	294	09:02:58	LSE	606228280386784917
23/07/2026	543	294.9	09:10:56	LSE	606228280386963268
23/07/2026	229	294.9	09:11:35	LSE	592154527825783747
23/07/2026	1368	294.9	09:11:41	LSE	592154527825785517
23/07/2026	2837	294.9	09:11:41	LSE	592154527825785518
23/07/2026	1124	294.5	09:13:03	LSE	592154527825816370
23/07/2026	1020	294.2	09:13:21	LSE	606228280387014492
23/07/2026	183	294.2	09:14:42	LSE	606228280387045762
23/07/2026	748	294.2	09:14:42	LSE	606228280387045763
23/07/2026	945	294.5	09:20:43	LSE	606228280387177729
23/07/2026	2701	294.5	09:20:43	LSE	606228280387177730
23/07/2026	390	295.1	09:28:12	LSE	606228280387332986
23/07/2026	422	295.1	09:28:12	LSE	606228280387332985
23/07/2026	1441	295.1	09:28:12	LSE	606228280387332984
23/07/2026	968	294.8	09:30:15	LSE	592154527826202042
23/07/2026	2510	294.8	09:30:15	LSE	606228280387373901
23/07/2026	79	294.7	09:31:49	LSE	592154527826233852
23/07/2026	1085	294.7	09:31:49	LSE	592154527826233853
23/07/2026	1118	294.5	09:31:50	LSE	592154527826234263
23/07/2026	1495	294.3	09:34:59	LSE	606228280387468184
23/07/2026	1800	293.9	09:36:06	LSE	592154527826322066
23/07/2026	1845	294.1	09:38:58	LSE	606228280387538450
23/07/2026	1817	293.7	09:42:09	LSE	606228280387614862
23/07/2026	1803	293.5	09:44:54	LSE	606228280387675441
23/07/2026	1809	293.1	09:48:19	LSE	606228280387750770
23/07/2026	1817	293	09:51:23	LSE	592154527826669086
23/07/2026	27	293.8	09:57:08	LSE	606228280387931360
23/07/2026	952	293.8	09:57:08	LSE	606228280387931361
23/07/2026	1736	293.8	09:57:08	LSE	606228280387931359
23/07/2026	38	293.8	10:02:55	LSE	592154527826930544
23/07/2026	995	293.8	10:02:55	LSE	592154527826930545
23/07/2026	4228	294.1	10:05:59	LSE	592154527827014756
23/07/2026	513	293.9	10:07:53	LSE	606228280388189991
23/07/2026	522	293.9	10:07:53	LSE	606228280388189992
23/07/2026	926	293.9	10:07:53	LSE	606228280388189993
23/07/2026	53	293.5	10:12:15	LSE	606228280388279685
23/07/2026	1038	293.5	10:12:15	LSE	606228280388279682
23/07/2026	769	293.5	10:12:27	LSE	606228280388283245
23/07/2026	1157	293.5	10:12:27	LSE	606228280388283246
23/07/2026	922	293	10:14:42	LSE	606228280388330193
23/07/2026	1028	292.8	10:15:34	LSE	606228280388351293
23/07/2026	744	292.8	10:15:34	LSE	606228280388351295
23/07/2026	366	292.5	10:18:12	LSE	592154527827279882
23/07/2026	560	292.5	10:18:12	LSE	592154527827279928
23/07/2026	1011	292.7	10:26:19	LSE	592154527827458298
23/07/2026	1722	292.7	10:26:19	LSE	592154527827458299
23/07/2026	907	292.7	10:29:17	LSE	606228280388627043
23/07/2026	1452	292.5	10:29:41	LSE	592154527827524188
23/07/2026	5	292.4	10:31:54	LSE	606228280388678690
23/07/2026	6	292.4	10:31:54	LSE	606228280388678689
23/07/2026	170	292.4	10:31:54	LSE	606228280388678688
23/07/2026	1715	292.4	10:31:54	LSE	606228280388678711
23/07/2026	1883	292.3	10:34:14	LSE	606228280388727451
23/07/2026	3654	292.8	10:42:58	LSE	592154527827817152
23/07/2026	1658	293.5	10:44:45	LSE	606228280388962185
23/07/2026	1042	293.8	10:50:05	LSE	606228280389082179
23/07/2026	1111	293.8	10:50:05	LSE	592154527827988491
23/07/2026	1550	293.8	10:50:05	LSE	592154527827988490
23/07/2026	937	293.5	10:51:03	LSE	592154527828007764
23/07/2026	1739	294	10:58:31	LSE	592154527828207732
23/07/2026	992	293.8	10:59:25	LSE	592154527828245585
23/07/2026	3439	293.8	10:59:25	LSE	592154527828245584
23/07/2026	1859	294.6	11:06:05	LSE	606228280389504720
23/07/2026	366	294.4	11:06:18	LSE	592154527828434087
23/07/2026	733	294.4	11:06:22	LSE	592154527828435614
23/07/2026	3118	294.4	11:06:22	LSE	592154527828435615
23/07/2026	367	294.4	11:06:22	LSE	592154527828435620
23/07/2026	754	293.6	11:11:51	LSE	606228280389652452
23/07/2026	1143	293.6	11:11:51	LSE	606228280389652454
23/07/2026	1906	293.4	11:14:12	LSE	592154527828639620
23/07/2026	4546	293.3	11:21:05	LSE	606228280389857480
23/07/2026	1050	293.8	11:27:47	LSE	606228280389987354
23/07/2026	1051	293.8	11:27:54	LSE	592154527828936536
23/07/2026	4235	293.8	11:29:56	LSE	606228280390029622
23/07/2026	2292	293.9	11:32:53	LSE	592154527829040569
23/07/2026	1009	294.2	11:39:03	LSE	606228280390207043
23/07/2026	2809	294.2	11:39:03	LSE	606228280390207044
23/07/2026	83	294	11:42:06	LSE	592154527829228563
23/07/2026	1731	294	11:42:06	LSE	592154527829228562
23/07/2026	643	294.2	11:45:04	LSE	592154527829296158
23/07/2026	1309	294.2	11:45:04	LSE	592154527829296159
23/07/2026	3720	294.9	11:51:03	LSE	606228280390463097
23/07/2026	1023	294.6	11:55:15	LSE	592154527829510622
23/07/2026	1023	294.6	11:55:15	LSE	592154527829510623
23/07/2026	1116	294.6	11:55:15	LSE	592154527829510621
23/07/2026	60	294.7	12:01:37	LSE	606228280390671666
23/07/2026	1800	294.7	12:01:37	LSE	606228280390671665
23/07/2026	3618	294.6	12:01:59	LSE	606228280390680567
23/07/2026	944	294.5	12:01:59	LSE	592154527829655497
23/07/2026	1832	294.1	12:04:23	LSE	606228280390750341
23/07/2026	883	293.7	12:09:09	LSE	592154527829839866
23/07/2026	883	293.7	12:09:09	LSE	592154527829839867
23/07/2026	157	293.9	12:14:06	LSE	592154527829937180
23/07/2026	157	293.9	12:14:06	LSE	592154527829937181
23/07/2026	376	293.9	12:14:06	LSE	592154527829937179
23/07/2026	6	293.9	12:14:06	LSE	606228280390951882
23/07/2026	1156	293.9	12:14:06	LSE	606228280390951883
23/07/2026	938	293.7	12:16:12	LSE	592154527829983120
23/07/2026	2707	293.7	12:16:12	LSE	606228280390995753
23/07/2026	938	293.6	12:18:26	LSE	592154527830026661
23/07/2026	576	293.5	12:20:16	LSE	606228280391071742
23/07/2026	400	293.5	12:20:20	LSE	606228280391074080
23/07/2026	11	293.6	12:23:02	LSE	592154527830123309
23/07/2026	100	293.6	12:23:02	LSE	592154527830123308
23/07/2026	883	293.6	12:23:02	LSE	592154527830123310
23/07/2026	1023	293.9	12:27:42	LSE	592154527830214271
23/07/2026	1161	293.9	12:27:42	LSE	592154527830214272
23/07/2026	2839	293.9	12:27:42	LSE	606228280391217795
23/07/2026	1	294.3	12:33:20	LSE	606228280391336292
23/07/2026	1020	294.3	12:33:20	LSE	592154527830338352
23/07/2026	1021	294.3	12:33:46	LSE	592154527830347836
23/07/2026	885	294.2	12:34:51	LSE	606228280391371383
23/07/2026	892	294.2	12:34:51	LSE	592154527830374915
23/07/2026	1115	294.2	12:34:51	LSE	592154527830374916
23/07/2026	1472	294.2	12:34:51	LSE	606228280391371382
23/07/2026	921	293.6	12:36:54	LSE	592154527830426154
23/07/2026	528	293.6	12:37:00	LSE	592154527830428368
23/07/2026	778	293.6	12:37:00	LSE	592154527830428369
23/07/2026	1854	293.5	12:40:40	LSE	606228280391501642
23/07/2026	941	293.4	12:40:50	LSE	592154527830515288
23/07/2026	1099	293.3	12:41:05	LSE	592154527830520895
23/07/2026	481	293.6	12:44:44	LSE	592154527830600358
23/07/2026	1120	293.6	12:44:44	LSE	592154527830600357
23/07/2026	111	293.9	12:48:01	LSE	592154527830667131
23/07/2026	150	293.9	12:48:01	LSE	592154527830667130
23/07/2026	171	293.9	12:48:01	LSE	606228280391649754
23/07/2026	756	293.9	12:48:01	LSE	592154527830667132
23/07/2026	1721	293.9	12:48:01	LSE	606228280391649753
23/07/2026	3467	294.3	12:54:15	LSE	592154527830816674
23/07/2026	506	294.3	12:54:15	LSE	592154527830816683
23/07/2026	473	294.3	12:54:15	LSE	606228280391792317
23/07/2026	1925	294.5	12:57:58	LSE	606228280391861358
23/07/2026	981	294.5	12:59:57	LSE	606228280391900442
23/07/2026	894	294.4	13:00:38	LSE	592154527830946302
23/07/2026	980	294.4	13:00:38	LSE	606228280391915767
23/07/2026	1049	294.4	13:00:38	LSE	606228280391915768
23/07/2026	906	294.4	13:02:53	LSE	606228280391963265
23/07/2026	1739	295.6	13:08:26	LSE	592154527831107206
23/07/2026	4697	295.4	13:09:12	LSE	592154527831124557
23/07/2026	410	295	13:11:06	LSE	606228280392129964
23/07/2026	1420	295	13:11:06	LSE	606228280392129963
23/07/2026	62	295.2	13:16:49	LSE	592154527831297978
23/07/2026	821	295.2	13:16:49	LSE	592154527831297971
23/07/2026	917	295.2	13:16:49	LSE	592154527831297977
23/07/2026	1834	295.2	13:16:49	LSE	592154527831298008
23/07/2026	1267	295	13:16:49	LSE	606228280392255949
23/07/2026	149	294.6	13:18:35	LSE	592154527831362508
23/07/2026	1692	294.6	13:18:35	LSE	592154527831362509
23/07/2026	990	294.8	13:22:28	LSE	592154527831455918
23/07/2026	68	294.8	13:25:49	LSE	606228280392482873
23/07/2026	1907	294.8	13:25:49	LSE	606228280392482874
23/07/2026	1941	294.9	13:28:14	LSE	606228280392543170
23/07/2026	1992	295	13:29:19	LSE	592154527831628708
23/07/2026	4415	294.7	13:30:02	LSE	606228280392591918
23/07/2026	965	294.8	13:33:06	LSE	606228280392673544
23/07/2026	1996	294.8	13:33:06	LSE	592154527831733866
23/07/2026	129	294.8	13:37:20	LSE	606228280392780392
23/07/2026	1015	294.8	13:37:20	LSE	592154527831844321
23/07/2026	2669	294.8	13:37:20	LSE	606228280392780391
23/07/2026	1267	294.7	13:37:43	LSE	606228280392789537
23/07/2026	1283	294	13:38:03	LSE	606228280392797765
23/07/2026	921	293.9	13:41:10	LSE	606228280392871214
23/07/2026	921	293.8	13:41:38	LSE	606228280392886040
23/07/2026	1802	293.7	13:41:38	LSE	606228280392886044
23/07/2026	27	293.5	13:42:04	LSE	606228280392897376
23/07/2026	923	293.5	13:42:04	LSE	606228280392897378
23/07/2026	14	293.2	13:44:13	LSE	592154527832035795
23/07/2026	14	293.2	13:44:13	LSE	592154527832035796
23/07/2026	1776	293.2	13:44:13	LSE	592154527832035797
23/07/2026	715	293.1	13:45:57	LSE	592154527832081077
23/07/2026	1075	293.1	13:45:57	LSE	592154527832081078
23/07/2026	1888	293.1	13:47:53	LSE	592154527832128266
23/07/2026	436	292.7	13:52:18	LSE	592154527832255867
23/07/2026	487	292.7	13:52:18	LSE	592154527832255866
23/07/2026	4069	293.1	13:53:59	LSE	592154527832293963
23/07/2026	429	293.1	13:53:59	LSE	592154527832293967
23/07/2026	889	293.1	13:56:46	LSE	606228280393276809
23/07/2026	42	292.9	13:58:45	LSE	592154527832408192
23/07/2026	1769	292.9	13:58:45	LSE	606228280393322574
23/07/2026	1005	292.9	13:58:45	LSE	592154527832408204
23/07/2026	1047	292.9	13:58:45	LSE	592154527832408207
23/07/2026	143	292.7	14:01:38	LSE	592154527832482252
23/07/2026	501	292.7	14:01:38	LSE	592154527832482254
23/07/2026	996	292.7	14:01:38	LSE	592154527832482255
23/07/2026	1218	292.7	14:01:38	LSE	592154527832482253
23/07/2026	909	292.7	14:02:30	LSE	606228280393412831
23/07/2026	1849	292.3	14:04:06	LSE	606228280393451505
23/07/2026	1815	292.1	14:05:59	LSE	606228280393512447
23/07/2026	1826	291.6	14:08:37	LSE	592154527832693302
23/07/2026	21	291.6	14:13:40	LSE	592154527832832572
23/07/2026	89	291.6	14:13:40	LSE	592154527832832571
23/07/2026	122	291.6	14:13:40	LSE	592154527832832569
23/07/2026	3726	291.6	14:13:40	LSE	592154527832832570
23/07/2026	1953	292.1	14:19:31	LSE	606228280393877011
23/07/2026	1748	292.5	14:21:47	LSE	592154527833050853
23/07/2026	197	292.5	14:21:47	LSE	606228280393941013
23/07/2026	3458	292.6	14:23:07	LSE	592154527833090357
23/07/2026	1970	292.4	14:24:42	LSE	606228280394029375
23/07/2026	1825	292.2	14:26:41	LSE	606228280394100314
23/07/2026	1900	292.1	14:27:05	LSE	606228280394113316
23/07/2026	3692	292.6	14:31:05	LSE	592154527833406384
23/07/2026	1274	292.4	14:31:40	LSE	606228280394315109
23/07/2026	1036	293.4	14:34:50	LSE	606228280394466043
23/07/2026	1037	293.4	14:34:50	LSE	592154527833594216
23/07/2026	1023	293.4	14:34:59	LSE	592154527833600990
23/07/2026	872	293.3	14:35:01	LSE	592154527833603673
23/07/2026	2467	293.3	14:35:01	LSE	592154527833603672
23/07/2026	1793	293.3	14:35:53	LSE	606228280394518256
23/07/2026	478	293.4	14:37:47	LSE	606228280394604086
23/07/2026	3030	293.4	14:37:47	LSE	606228280394604087
23/07/2026	346	293.1	14:40:04	LSE	592154527833847947
23/07/2026	1043	293.1	14:40:04	LSE	606228280394712446
23/07/2026	2263	293.1	14:40:04	LSE	592154527833847948
23/07/2026	144	292.9	14:40:24	LSE	606228280394726746
23/07/2026	1099	292.9	14:40:24	LSE	606228280394726745
23/07/2026	976	292.7	14:42:20	LSE	606228280394811982
23/07/2026	2642	292.7	14:42:20	LSE	592154527833949567
23/07/2026	1026	292.9	14:44:08	LSE	606228280394897412
23/07/2026	1919	292.9	14:44:08	LSE	592154527834037767
23/07/2026	1699	292.7	14:44:10	LSE	592154527834039282
23/07/2026	84	292.2	14:45:30	LSE	606228280394954869
23/07/2026	859	292.2	14:45:30	LSE	606228280394954870
23/07/2026	304	292.3	14:47:01	LSE	606228280395015644
23/07/2026	1603	292.3	14:47:01	LSE	606228280395015643
23/07/2026	888	292.3	14:48:05	LSE	592154527834203920
23/07/2026	495	292.1	14:48:05	LSE	606228280395060645
23/07/2026	632	292.1	14:48:05	LSE	606228280395060631
23/07/2026	979	292.5	14:49:42	LSE	606228280395135679
23/07/2026	2242	292.5	14:49:42	LSE	592154527834279978
23/07/2026	906	292.3	14:52:11	LSE	606228280395245737
23/07/2026	907	292.3	14:52:11	LSE	592154527834392802
23/07/2026	907	292.3	14:52:11	LSE	592154527834392803
23/07/2026	920	292.3	14:52:11	LSE	592154527834392801
23/07/2026	1826	292.4	14:53:10	LSE	592154527834443005
23/07/2026	32	292.3	14:55:39	LSE	606228280395408036
23/07/2026	949	292.3	14:55:39	LSE	606228280395408110
23/07/2026	891	292.1	14:55:53	LSE	592154527834567956
23/07/2026	2195	292.1	14:55:53	LSE	592154527834567955
23/07/2026	1869	292.2	14:56:58	LSE	606228280395463639
23/07/2026	967	292.1	14:58:48	LSE	592154527834698139
23/07/2026	115	292	14:59:34	LSE	592154527834731160
23/07/2026	927	292	14:59:34	LSE	592154527834731162
23/07/2026	1787	292	14:59:34	LSE	592154527834731161
23/07/2026	909	291.9	15:00:25	LSE	592154527834772362
23/07/2026	883	291.9	15:01:08	LSE	592154527834806538
23/07/2026	935	291.8	15:01:08	LSE	592154527834806539
23/07/2026	924	291.7	15:01:37	LSE	606228280395670610
23/07/2026	732	291.3	15:03:03	LSE	606228280395731407
23/07/2026	1061	291.3	15:03:03	LSE	606228280395731406
23/07/2026	1318	291.2	15:05:31	LSE	606228280395843971
23/07/2026	1300	291.5	15:05:46	LSE	592154527835016248
23/07/2026	1026	291.2	15:06:32	LSE	606228280395884787
23/07/2026	2377	291.2	15:06:32	LSE	606228280395884786
23/07/2026	919	290.9	15:07:23	LSE	592154527835081106
23/07/2026	944	290.9	15:07:23	LSE	592154527835081105
23/07/2026	1802	290.6	15:08:41	LSE	592154527835139025
23/07/2026	1250	290.9	15:11:44	LSE	592154527835286940
23/07/2026	514	290.9	15:11:44	LSE	592154527835286960
23/07/2026	395	291.6	15:13:00	LSE	606228280396173947
23/07/2026	1596	291.6	15:13:00	LSE	606228280396173946
23/07/2026	972	291.4	15:13:06	LSE	592154527835346837
23/07/2026	8	291.3	15:13:07	LSE	606228280396179543
23/07/2026	8	291.3	15:13:07	LSE	606228280396179544
23/07/2026	3071	291.3	15:13:07	LSE	606228280396179545
23/07/2026	2311	291.4	15:14:44	LSE	592154527835418863
23/07/2026	146	291.6	15:17:16	LSE	606228280396359258
23/07/2026	369	291.6	15:17:16	LSE	592154527835532149
23/07/2026	541	291.6	15:17:16	LSE	592154527835532148
23/07/2026	2446	291.6	15:17:25	LSE	606228280396365233
23/07/2026	2926	291.6	15:17:25	LSE	592154527835538150
23/07/2026	1850	291.3	15:18:50	LSE	592154527835603813
23/07/2026	1819	291	15:20:49	LSE	592154527835697125
23/07/2026	1866	290.9	15:21:36	LSE	592154527835727323
23/07/2026	998	291.2	15:23:33	LSE	592154527835809806
23/07/2026	1858	291.2	15:23:33	LSE	592154527835809805
23/07/2026	1888	291	15:24:07	LSE	592154527835833072
23/07/2026	1825	290.9	15:25:17	LSE	606228280396698221
23/07/2026	998	290.9	15:27:29	LSE	606228280396786133
23/07/2026	972	290.8	15:27:40	LSE	592154527835975972
23/07/2026	1871	290.8	15:27:40	LSE	606228280396792852
23/07/2026	1009	291.2	15:30:31	LSE	606228280396918806
23/07/2026	1010	291.2	15:30:31	LSE	606228280396918805
23/07/2026	3616	291.2	15:30:31	LSE	606228280396918804
23/07/2026	747	291.2	15:30:31	LSE	606228280396918810
23/07/2026	345	291.2	15:31:57	LSE	592154527836187078
23/07/2026	1428	291.2	15:31:57	LSE	592154527836187077
23/07/2026	942	291.2	15:32:40	LSE	592154527836217467
23/07/2026	2530	291.4	15:35:30	LSE	592154527836327149
23/07/2026	972	291.3	15:35:36	LSE	592154527836331282
23/07/2026	2892	291.3	15:35:36	LSE	592154527836331283
23/07/2026	1877	291.5	15:39:45	LSE	606228280397296895
23/07/2026	1	291.6	15:40:13	LSE	592154527836513856
23/07/2026	43	291.6	15:40:13	LSE	592154527836513858
23/07/2026	1754	291.6	15:40:13	LSE	592154527836513857
23/07/2026	113	291.6	15:41:28	LSE	606228280397359084
23/07/2026	1144	291.6	15:41:28	LSE	606228280397359083
23/07/2026	573	291.6	15:41:28	LSE	592154527836559695
23/07/2026	4611	291.4	15:42:30	LSE	592154527836606378
23/07/2026	934	291.4	15:44:23	LSE	592154527836679677
23/07/2026	935	291.4	15:44:23	LSE	606228280397475836
23/07/2026	943	291.3	15:44:26	LSE	606228280397477356
23/07/2026	982	291.2	15:44:44	LSE	606228280397488501
23/07/2026	2113	291.5	15:47:07	LSE	592154527836783597
23/07/2026	153	291.3	15:47:50	LSE	606228280397599739
23/07/2026	832	291.3	15:47:50	LSE	606228280397599741
23/07/2026	933	291.3	15:47:50	LSE	606228280397599742
23/07/2026	1853	290.9	15:48:46	LSE	592154527836843989
23/07/2026	1775	290.6	15:49:43	LSE	606228280397669030
23/07/2026	1799	290.5	15:51:31	LSE	606228280397739732
23/07/2026	1280	291.6	15:54:09	LSE	606228280397846292
23/07/2026	1118	291.5	15:54:12	LSE	592154527837066382
23/07/2026	3356	291.5	15:55:00	LSE	606228280397879973
23/07/2026	1907	292.1	15:57:30	LSE	592154527837196741
23/07/2026	458	291.8	15:57:35	LSE	606228280397976861
23/07/2026	495	291.8	15:57:35	LSE	606228280397976860
23/07/2026	947	291.8	15:57:35	LSE	592154527837200553
23/07/2026	14	292.4	15:59:54	LSE	592154527837294207
23/07/2026	500	292.4	15:59:54	LSE	606228280398067177
23/07/2026	1135	292.4	15:59:54	LSE	606228280398067176
23/07/2026	149	292.3	15:59:54	LSE	606228280398067181
23/07/2026	166	292.3	15:59:54	LSE	606228280398067182
23/07/2026	986	292.3	15:59:54	LSE	592154527837294214
23/07/2026	1917	292.5	16:00:33	LSE	592154527837331254
23/07/2026	3559	292.2	16:01:03	LSE	592154527837353877
23/07/2026	958	292.1	16:01:29	LSE	606228280398145169
23/07/2026	1025	292.1	16:01:29	LSE	606228280398145170
23/07/2026	935	291.8	16:02:08	LSE	606228280398174610
23/07/2026	1539	291.6	16:02:57	LSE	606228280398206211
23/07/2026	255	291.6	16:02:57	LSE	606228280398206212
23/07/2026	1781	291.5	16:03:10	LSE	606228280398214443
23/07/2026	582	292.2	16:05:35	LSE	606228280398308074
23/07/2026	756	292.2	16:05:35	LSE	606228280398308073
23/07/2026	1338	292.2	16:05:37	LSE	606228280398309250
23/07/2026	951	292.1	16:05:57	LSE	606228280398321739
23/07/2026	2231	292.1	16:05:57	LSE	592154527837555311
23/07/2026	504	291.9	16:06:48	LSE	606228280398357811
23/07/2026	1388	291.9	16:06:48	LSE	606228280398357812
23/07/2026	920	291.8	16:07:59	LSE	592154527837637103
23/07/2026	920	291.8	16:07:59	LSE	592154527837637104
23/07/2026	933	291.8	16:07:59	LSE	592154527837637102
23/07/2026	574	291.7	16:08:45	LSE	606228280398430891
23/07/2026	1211	291.7	16:08:45	LSE	606228280398430892
23/07/2026	1843	291.3	16:09:38	LSE	592154527837704070
23/07/2026	1859	291.4	16:10:15	LSE	592154527837733129
23/07/2026	1786	291.5	16:11:33	LSE	592154527837793934
23/07/2026	1833	291.2	16:12:14	LSE	606228280398587297
23/07/2026	977	291.1	16:12:27	LSE	606228280398597109
23/07/2026	953	291.6	16:14:29	LSE	592154527837936169
23/07/2026	950	291.5	16:14:29	LSE	592154527837936324
23/07/2026	2439	291.5	16:14:29	LSE	592154527837936323
23/07/2026	1046	291.7	16:16:05	LSE	592154527838015130
23/07/2026	1046	291.7	16:16:05	LSE	592154527838015131
23/07/2026	93	291.7	16:16:58	LSE	606228280398812302
23/07/2026	407	291.7	16:17:02	LSE	606228280398816572
23/07/2026	455	291.7	16:17:02	LSE	606228280398816573
23/07/2026	838	291.6	16:17:08	LSE	592154527838070966
23/07/2026	955	291.6	16:17:08	LSE	592154527838070968
23/07/2026	1063	291.6	16:17:08	LSE	592154527838070967
23/07/2026	1034	291.5	16:18:25	LSE	592154527838136648
23/07/2026	2099	291.5	16:18:25	LSE	592154527838136649
23/07/2026	1878	291.4	16:18:35	LSE	592154527838144594
23/07/2026	1972	291.5	16:19:18	LSE	606228280398938612
23/07/2026	1608	291.5	16:19:58	LSE	592154527838227353
23/07/2026	107	291.5	16:20:02	LSE	592154527838234484
23/07/2026	733	291.2	16:20:52	LSE	592154527838283670
23/07/2026	1052	291.2	16:20:52	LSE	592154527838283669
23/07/2026	557	291.2	16:21:14	LSE	606228280399051829
23/07/2026	1172	291.2	16:21:14	LSE	606228280399051830
23/07/2026	951	291	16:22:18	LSE	606228280399117444
23/07/2026	1771	291	16:22:18	LSE	592154527838372945
23/07/2026	8	290.8	16:22:47	LSE	606228280399146319
23/07/2026	17	290.8	16:22:47	LSE	606228280399146316
23/07/2026	17	290.8	16:22:47	LSE	606228280399146317
23/07/2026	913	290.8	16:22:47	LSE	606228280399146320
23/07/2026	880	290.8	16:23:54	LSE	606228280399223324
23/07/2026	1658	290.9	16:24:23	LSE	606228280399249474
23/07/2026	150	290.9	16:24:23	LSE	606228280399249479
23/07/2026	952	290.8	16:24:51	LSE	606228280399281351
23/07/2026	956	290.7	16:24:51	LSE	592154527838539739
23/07/2026	2736	290.7	16:24:51	LSE	606228280399281359
23/07/2026	931	290.8	16:26:02	LSE	606228280399345604
23/07/2026	932	290.8	16:26:02	LSE	606228280399345603
23/07/2026	980	290.8	16:26:02	LSE	606228280399345605
23/07/2026	1012	290.8	16:26:02	LSE	592154527838605441
23/07/2026	892	290.5	16:27:01	LSE	606228280399393102
23/07/2026	895	290.5	16:27:01	LSE	592154527838654130
23/07/2026	1002	290.5	16:27:01	LSE	592154527838654129
23/07/2026	197	290.7	16:28:33	LSE	606228280399468790
23/07/2026	2	290.7	16:28:36	LSE	606228280399471051
23/07/2026	1707	290.8	16:28:55	LSE	592154527838751693
23/07/2026	1929	290.8	16:28:55	LSE	606228280399488880
23/07/2026	3443	290.8	16:28:55	LSE	606228280399488881
23/07/2026	2098	290.9	16:29:59	LSE	592154527838845647
24/07/2026	1898	290.2	08:02:09	LSE	606228634286936156
24/07/2026	434	291.7	08:04:38	LSE	592154853245990377
24/07/2026	449	291.7	08:04:38	LSE	592154853245990376
24/07/2026	885	291.7	08:04:38	LSE	606228634286981069
24/07/2026	1001	291.7	08:04:49	LSE	606228634286984270
24/07/2026	1170	291.2	08:04:49	LSE	592154853245993626
24/07/2026	2467	291.2	08:04:49	LSE	592154853245993627
24/07/2026	1008	291	08:05:25	LSE	606228634286997360
24/07/2026	411	291.3	08:07:44	LSE	606228634287037929
24/07/2026	887	291.3	08:07:44	LSE	592154853246048329
24/07/2026	1299	291.3	08:07:48	LSE	592154853246049318
24/07/2026	366	290.8	08:08:27	LSE	592154853246061495
24/07/2026	597	290.8	08:08:27	LSE	592154853246061496
24/07/2026	920	290.8	08:08:27	LSE	606228634287050901
24/07/2026	2089	290.8	08:08:27	LSE	592154853246061497
24/07/2026	883	291.8	08:12:06	LSE	606228634287134161
24/07/2026	3843	291.8	08:12:06	LSE	592154853246146746
24/07/2026	1002	292	08:14:00	LSE	606228634287170710
24/07/2026	1132	292.2	08:16:00	LSE	592154853246243146
24/07/2026	3189	292.1	08:16:01	LSE	592154853246243624
24/07/2026	12	292.1	08:19:39	LSE	606228634287312329
24/07/2026	998	292	08:19:39	LSE	592154853246329900
24/07/2026	3582	291.8	08:19:39	LSE	592154853246329915
24/07/2026	1035	291.7	08:22:25	LSE	592154853246380801
24/07/2026	740	291.6	08:22:49	LSE	606228634287367582
24/07/2026	875	291.6	08:23:03	LSE	606228634287372022
24/07/2026	1050	291.6	08:23:03	LSE	592154853246392120
24/07/2026	1740	291.2	08:23:27	LSE	606228634287378574
24/07/2026	1610	291	08:25:49	LSE	592154853246441808
24/07/2026	1536	290.6	08:28:00	LSE	606228634287459146
24/07/2026	384	290.4	08:29:02	LSE	606228634287476380
24/07/2026	1360	290.4	08:29:02	LSE	606228634287476379
24/07/2026	601	290.6	08:30:49	LSE	592154853246539499
24/07/2026	1081	290.6	08:30:49	LSE	592154853246539498
24/07/2026	908	290.3	08:32:59	LSE	592154853246582816
24/07/2026	559	290.4	08:36:04	LSE	592154853246643877
24/07/2026	1029	290.6	08:38:00	LSE	606228634287647390
24/07/2026	107	290.4	08:38:21	LSE	592154853246686746
24/07/2026	470	290.4	08:38:21	LSE	592154853246686747
24/07/2026	1029	290.4	08:38:21	LSE	592154853246686749
24/07/2026	1807	290.4	08:38:21	LSE	592154853246686748
24/07/2026	1797	290.3	08:39:03	LSE	606228634287665174
24/07/2026	1844	290.1	08:42:40	LSE	592154853246759498
24/07/2026	2384	290.4	08:47:39	LSE	592154853246847662
24/07/2026	1049	290.5	08:49:58	LSE	592154853246887150
24/07/2026	1027	290.6	08:50:35	LSE	606228634287857205
24/07/2026	2966	290.4	08:50:42	LSE	606228634287859197
24/07/2026	348	290.3	08:52:57	LSE	606228634287897045
24/07/2026	1499	290.3	08:52:57	LSE	606228634287897044
24/07/2026	1019	290.2	08:55:49	LSE	606228634287945528
24/07/2026	1819	290.2	08:55:49	LSE	592154853246989804
24/07/2026	1002	290.3	09:00:00	LSE	606228634288020493
24/07/2026	925	290.1	09:01:07	LSE	592154853247097176
24/07/2026	1845	290.1	09:01:07	LSE	592154853247097174
24/07/2026	831	290.8	09:06:01	LSE	592154853247199923
24/07/2026	1031	290.8	09:06:01	LSE	606228634288145488
24/07/2026	1032	290.8	09:06:01	LSE	592154853247199920
24/07/2026	1032	290.8	09:06:01	LSE	592154853247199922
24/07/2026	975	290.5	09:12:17	LSE	592154853247316395
24/07/2026	977	290.5	09:12:17	LSE	592154853247316396
24/07/2026	1933	290.5	09:12:17	LSE	606228634288257336
24/07/2026	422	290.5	09:12:19	LSE	592154853247316910
24/07/2026	2126	290.5	09:12:19	LSE	592154853247316911
24/07/2026	300	290.7	09:17:35	LSE	592154853247406413
24/07/2026	655	290.7	09:17:35	LSE	592154853247406412
24/07/2026	945	291	09:21:46	LSE	592154853247484292
24/07/2026	519	291	09:21:46	LSE	606228634288420146
24/07/2026	3786	292.4	09:23:25	LSE	606228634288448737
24/07/2026	25	293.5	09:27:03	LSE	592154853247584964
24/07/2026	26	293.5	09:27:03	LSE	592154853247584965
24/07/2026	516	293.5	09:27:03	LSE	592154853247584962
24/07/2026	698	293.5	09:27:03	LSE	592154853247584966
24/07/2026	1791	293.5	09:27:03	LSE	592154853247584963
24/07/2026	2439	294.2	09:30:00	LSE	592154853247644538
24/07/2026	1643	294	09:30:36	LSE	606228634288588480
24/07/2026	3770	294	09:30:39	LSE	592154853247659071
24/07/2026	768	293.9	09:30:45	LSE	606228634288592005
24/07/2026	238	294.2	09:31:04	LSE	592154853247668788
24/07/2026	179	294.2	09:31:05	LSE	592154853247669294
24/07/2026	846	294.2	09:31:05	LSE	606228634288599754
24/07/2026	883	294	09:33:00	LSE	592154853247709255
24/07/2026	1302	294	09:33:00	LSE	592154853247709256
24/07/2026	673	295.4	09:37:31	LSE	606228634288727511
24/07/2026	1042	295.4	09:37:31	LSE	592154853247801533
24/07/2026	1328	295.4	09:37:31	LSE	606228634288727560
24/07/2026	1041	295.4	09:37:51	LSE	592154853247808069
24/07/2026	2533	295.2	09:38:02	LSE	606228634288737550
24/07/2026	1540	295.7	09:41:28	LSE	606228634288795184
24/07/2026	1799	295.6	09:41:32	LSE	592154853247873654
24/07/2026	415	295.3	09:42:15	LSE	606228634288808064
24/07/2026	1386	295.3	09:42:15	LSE	606228634288808063
24/07/2026	1816	294.4	09:43:26	LSE	592154853247908576
24/07/2026	13	294.3	09:48:20	LSE	592154853247989207
24/07/2026	13	294.3	09:48:20	LSE	592154853247989208
24/07/2026	1800	294.3	09:48:20	LSE	592154853247989206
24/07/2026	40	294.3	09:53:02	LSE	592154853248072800
24/07/2026	2634	294.3	09:53:02	LSE	592154853248072801
24/07/2026	924	293.7	09:54:02	LSE	592154853248091585
24/07/2026	915	293.8	09:55:15	LSE	592154853248113622
24/07/2026	10	293.4	09:57:12	LSE	606228634289061183
24/07/2026	11	293.4	09:57:12	LSE	606228634289061182
24/07/2026	17	293.4	09:57:12	LSE	606228634289061184
24/07/2026	397	293.4	09:57:12	LSE	606228634289061185
24/07/2026	469	293.4	09:57:12	LSE	606228634289061181
24/07/2026	2290	293.8	10:01:30	LSE	592154853248227857
24/07/2026	1032	294.3	10:04:55	LSE	592154853248286547
24/07/2026	17	294.2	10:08:50	LSE	592154853248358669
24/07/2026	18	294.2	10:08:50	LSE	592154853248358670
24/07/2026	901	294.2	10:08:50	LSE	592154853248358671
24/07/2026	991	294.2	10:08:50	LSE	606228634289262106
24/07/2026	1836	294.2	10:08:50	LSE	592154853248358668
24/07/2026	1472	294.4	10:09:57	LSE	592154853248382621
24/07/2026	1778	294.1	10:12:50	LSE	606228634289334777
24/07/2026	1780	293.8	10:15:01	LSE	592154853248475548
24/07/2026	935	293.7	10:17:47	LSE	606228634289422304
24/07/2026	760	293.3	10:19:16	LSE	606228634289451661
24/07/2026	1306	293.8	10:26:34	LSE	592154853248680273
24/07/2026	886	294	10:29:43	LSE	606228634289612098
24/07/2026	1	293.8	10:29:47	LSE	592154853248725827
24/07/2026	2	293.8	10:29:59	LSE	592154853248728939
24/07/2026	248	293.8	10:29:59	LSE	606228634289616122
24/07/2026	638	293.8	10:29:59	LSE	606228634289616123
24/07/2026	2109	293.8	10:29:59	LSE	592154853248728938
24/07/2026	1098	294.5	10:37:53	LSE	592154853248857984
24/07/2026	457	294.5	10:38:21	LSE	592154853248865740
24/07/2026	3064	294.5	10:38:21	LSE	606228634289746962
24/07/2026	1863	294.3	10:40:46	LSE	592154853248904120
24/07/2026	1878	293.8	10:42:51	LSE	606228634289812854
24/07/2026	1857	293.3	10:46:05	LSE	606228634289860599
24/07/2026	792	293	10:48:30	LSE	592154853249022577
24/07/2026	1096	293	10:48:30	LSE	592154853249022578
24/07/2026	1617	293	10:54:11	LSE	592154853249116959
24/07/2026	1622	293	10:54:11	LSE	592154853249116960
24/07/2026	370	293	10:59:47	LSE	592154853249211578
24/07/2026	573	293.1	11:00:16	LSE	592154853249220015
24/07/2026	340	293.2	11:01:39	LSE	606228634290109677
24/07/2026	1864	293.2	11:01:57	LSE	606228634290114227
24/07/2026	330	293.9	11:05:56	LSE	606228634290181377
24/07/2026	1875	293.9	11:05:56	LSE	592154853249317554
24/07/2026	17	294	11:07:14	LSE	606228634290206012
24/07/2026	18	294	11:07:14	LSE	606228634290206014
24/07/2026	446	294	11:07:14	LSE	606228634290206011
24/07/2026	1230	294	11:07:14	LSE	606228634290206013
24/07/2026	1340	294	11:07:14	LSE	606228634290206015
24/07/2026	1	294.1	11:13:16	LSE	592154853249454617
24/07/2026	26	294.1	11:13:16	LSE	592154853249454618
24/07/2026	999	294.1	11:13:16	LSE	606228634290312777
24/07/2026	89	293.8	11:13:28	LSE	606228634290316616
24/07/2026	937	293.8	11:13:28	LSE	606228634290316617
24/07/2026	10	293.7	11:14:03	LSE	592154853249469640
24/07/2026	10	293.7	11:14:03	LSE	592154853249469641
24/07/2026	851	293.7	11:14:03	LSE	592154853249469642
24/07/2026	949	293.7	11:14:03	LSE	592154853249469643
24/07/2026	47	293.7	11:14:07	LSE	592154853249471638
24/07/2026	1012	293.8	11:19:04	LSE	592154853249566509
24/07/2026	1012	293.8	11:19:04	LSE	592154853249566510
24/07/2026	1132	293.8	11:19:04	LSE	606228634290420751
24/07/2026	1797	293.5	11:20:45	LSE	592154853249600298
24/07/2026	881	293.5	11:25:15	LSE	592154853249681359
24/07/2026	881	293.5	11:25:15	LSE	606228634290530944
24/07/2026	982	293.8	11:28:20	LSE	606228634290585277
24/07/2026	1728	293.8	11:28:20	LSE	592154853249737384
24/07/2026	58	293.6	11:34:06	LSE	592154853249841315
24/07/2026	92	293.6	11:34:06	LSE	606228634290684898
24/07/2026	825	293.6	11:34:06	LSE	606228634290684900
24/07/2026	917	293.6	11:34:06	LSE	606228634290684899
24/07/2026	932	293.6	11:34:06	LSE	606228634290684897
24/07/2026	859	293.6	11:34:06	LSE	592154853249841316
24/07/2026	1043	293.3	11:39:27	LSE	606228634290771913
24/07/2026	430	293.2	11:42:16	LSE	606228634290811474
24/07/2026	1052	293.4	11:43:16	LSE	606228634290825474
24/07/2026	556	293.5	11:44:50	LSE	606228634290849536
24/07/2026	621	293.5	11:44:50	LSE	606228634290849535
24/07/2026	467	293.3	11:44:52	LSE	606228634290850510
24/07/2026	2744	293.3	11:45:14	LSE	606228634290855915
24/07/2026	370	293.2	11:48:20	LSE	592154853250068114
24/07/2026	768	293.8	11:52:34	LSE	592154853250141758
24/07/2026	1266	293.8	11:52:34	LSE	592154853250141759
24/07/2026	57	293.8	11:52:34	LSE	606228634290972791
24/07/2026	68	293.8	11:52:34	LSE	606228634290972789
24/07/2026	510	293.8	11:52:34	LSE	606228634290972790
24/07/2026	1342	293.8	11:52:34	LSE	606228634290972807
24/07/2026	2260	294.5	11:58:30	LSE	606228634291072250
24/07/2026	989	294.4	11:59:39	LSE	592154853250269157
24/07/2026	3186	294.4	11:59:39	LSE	592154853250269158
24/07/2026	351	294.3	12:04:42	LSE	606228634291194364
24/07/2026	678	294.3	12:04:42	LSE	606228634291194365
24/07/2026	647	294.2	12:04:42	LSE	606228634291194396
24/07/2026	1250	294.2	12:04:42	LSE	606228634291194395
24/07/2026	867	293.4	12:07:29	LSE	606228634291241832
24/07/2026	918	293.4	12:07:29	LSE	606228634291241834
24/07/2026	370	293.2	12:08:44	LSE	592154853250450956
24/07/2026	320	293.2	12:08:59	LSE	606228634291274297
24/07/2026	614	293.2	12:08:59	LSE	592154853250455858
24/07/2026	586	293.2	12:08:59	LSE	606228634291274298
24/07/2026	1050	292.9	12:14:36	LSE	606228634291370487
24/07/2026	1840	292.9	12:14:36	LSE	606228634291370486
24/07/2026	370	292.6	12:17:37	LSE	606228634291423034
24/07/2026	117	292.6	12:19:11	LSE	592154853250634052
24/07/2026	789	292.6	12:19:11	LSE	606228634291445632
24/07/2026	845	292.6	12:19:11	LSE	592154853250634053
24/07/2026	960	292.6	12:19:11	LSE	592154853250634054
24/07/2026	66	292.5	12:19:27	LSE	606228634291450078
24/07/2026	894	292.5	12:19:27	LSE	606228634291450077
24/07/2026	15	292.2	12:22:59	LSE	606228634291506656
24/07/2026	15	292.2	12:22:59	LSE	606228634291506657
24/07/2026	393	292.2	12:22:59	LSE	606228634291506658
24/07/2026	1367	292.2	12:22:59	LSE	606228634291506659
24/07/2026	1	292.8	12:29:07	LSE	606228634291611503
24/07/2026	790	292.8	12:29:07	LSE	606228634291611504
24/07/2026	42	292.8	12:29:07	LSE	606228634291611507
24/07/2026	3151	292.9	12:30:09	LSE	592154853250827542
24/07/2026	67	292.9	12:30:15	LSE	592154853250829270
24/07/2026	1326	292.9	12:30:15	LSE	592154853250829269
24/07/2026	951	293	12:34:55	LSE	592154853250916866
24/07/2026	370	292.9	12:36:48	LSE	592154853250953327
24/07/2026	68	293.1	12:38:07	LSE	592154853250978588
24/07/2026	341	293.1	12:38:07	LSE	592154853250978590
24/07/2026	600	293.1	12:38:07	LSE	592154853250978589
24/07/2026	969	293.1	12:38:30	LSE	606228634291781107
24/07/2026	631	292.9	12:39:03	LSE	592154853250997547
24/07/2026	2272	292.9	12:39:03	LSE	592154853250997548
24/07/2026	973	294	12:42:22	LSE	606228634291860349
24/07/2026	973	293.9	12:42:22	LSE	592154853251068157
24/07/2026	1606	293.9	12:42:22	LSE	592154853251068158
24/07/2026	113	293.9	12:44:59	LSE	592154853251120849
24/07/2026	1706	293.9	12:44:59	LSE	592154853251120848
24/07/2026	924	293.9	12:47:50	LSE	606228634291958940
24/07/2026	940	293.9	12:47:50	LSE	592154853251169843
24/07/2026	489	294.6	12:52:33	LSE	592154853251254995
24/07/2026	176	294.6	12:52:48	LSE	592154853251259887
24/07/2026	1525	294.6	12:52:48	LSE	592154853251259888
24/07/2026	616	294.5	12:52:48	LSE	592154853251259890
24/07/2026	1969	294.5	12:52:48	LSE	592154853251259889
24/07/2026	904	294.4	12:56:38	LSE	606228634292112408
24/07/2026	1837	294.3	12:56:38	LSE	592154853251328799
24/07/2026	20	294.1	12:56:55	LSE	606228634292117150
24/07/2026	89	294.1	12:56:55	LSE	606228634292117151
24/07/2026	97	294.1	12:56:55	LSE	606228634292117152
24/07/2026	354	294.1	12:56:55	LSE	606228634292117148
24/07/2026	354	294.1	12:56:55	LSE	606228634292117149
24/07/2026	878	294.9	12:59:52	LSE	592154853251411243
24/07/2026	1332	294.9	12:59:52	LSE	592154853251411244
24/07/2026	1823	294.6	13:00:52	LSE	592154853251432509
24/07/2026	1826	294	13:03:36	LSE	592154853251482130
24/07/2026	1881	293.9	13:05:53	LSE	606228634292294593
24/07/2026	1065	293.7	13:05:54	LSE	606228634292294923
24/07/2026	633	294.3	13:09:47	LSE	592154853251593697
24/07/2026	4	294.3	13:10:11	LSE	592154853251601637
24/07/2026	19	294.3	13:10:11	LSE	592154853251601634
24/07/2026	19	294.3	13:10:11	LSE	592154853251601635
24/07/2026	730	294.3	13:10:11	LSE	592154853251601636
24/07/2026	879	294.3	13:10:11	LSE	592154853251601638
24/07/2026	880	294.3	13:10:11	LSE	592154853251601639
24/07/2026	508	294.4	13:13:48	LSE	592154853251665910
24/07/2026	671	294.4	13:13:48	LSE	592154853251666247
24/07/2026	108	294.4	13:13:48	LSE	592154853251666248
24/07/2026	465	294.6	13:15:03	LSE	606228634292458594
24/07/2026	492	294.6	13:15:03	LSE	606228634292458595
24/07/2026	544	294.4	13:15:32	LSE	592154853251698483
24/07/2026	958	294.4	13:15:32	LSE	592154853251698482
24/07/2026	642	294.3	13:15:33	LSE	606228634292466987
24/07/2026	483	294.5	13:19:34	LSE	606228634292542327
24/07/2026	541	294.5	13:19:34	LSE	606228634292542326
24/07/2026	678	294.5	13:19:34	LSE	592154853251776712
24/07/2026	1024	294.5	13:19:34	LSE	592154853251776710
24/07/2026	1138	294.5	13:19:34	LSE	592154853251776711
24/07/2026	998	294	13:22:17	LSE	606228634292592184
24/07/2026	1749	294	13:22:17	LSE	606228634292592183
24/07/2026	1881	293.8	13:23:51	LSE	592154853251863209
24/07/2026	685	293.8	13:25:08	LSE	606228634292651590
24/07/2026	1171	293.8	13:25:08	LSE	606228634292651589
24/07/2026	930	293.8	13:27:17	LSE	606228634292704784
24/07/2026	884	293.7	13:30:07	LSE	592154853252004429
24/07/2026	884	293.7	13:30:07	LSE	592154853252004430
24/07/2026	1200	294.1	13:33:35	LSE	606228634292830885
24/07/2026	1201	294.1	13:33:35	LSE	592154853252076619
24/07/2026	22	293.9	13:34:47	LSE	606228634292857862
24/07/2026	23	293.9	13:34:47	LSE	606228634292857863
24/07/2026	28	293.9	13:34:47	LSE	606228634292857866
24/07/2026	53	293.9	13:34:47	LSE	606228634292857864
24/07/2026	956	293.9	13:34:47	LSE	592154853252104699
24/07/2026	1132	293.9	13:34:47	LSE	606228634292857861
24/07/2026	1800	293.9	13:34:47	LSE	606228634292857865
24/07/2026	992	293.9	13:36:09	LSE	592154853252131161
24/07/2026	779	293.9	13:36:20	LSE	592154853252134620
24/07/2026	153	294	13:38:18	LSE	592154853252176240
24/07/2026	941	294	13:39:51	LSE	606228634292960366
24/07/2026	1555	294	13:39:51	LSE	592154853252211431
24/07/2026	974	293.8	13:40:42	LSE	592154853252227583
24/07/2026	2	293.6	13:42:09	LSE	606228634293010061
24/07/2026	312	293.6	13:42:10	LSE	606228634293010155
24/07/2026	1474	293.6	13:42:10	LSE	606228634293010154
24/07/2026	57	293.8	13:45:32	LSE	606228634293090839
24/07/2026	1043	293.8	13:45:32	LSE	592154853252348667
24/07/2026	17	293.8	13:46:11	LSE	606228634293105320
24/07/2026	17	293.8	13:46:11	LSE	606228634293105321
24/07/2026	967	293.8	13:46:11	LSE	606228634293105338
24/07/2026	1893	293.8	13:46:11	LSE	606228634293105337
24/07/2026	15	293.7	13:49:00	LSE	606228634293167280
24/07/2026	931	293.7	13:49:00	LSE	606228634293167281
24/07/2026	1787	293.7	13:49:00	LSE	606228634293167279
24/07/2026	878	293.9	13:51:31	LSE	592154853252485196
24/07/2026	311	293.9	13:54:27	LSE	592154853252547155
24/07/2026	664	293.9	13:54:27	LSE	592154853252547156
24/07/2026	223	293.9	13:56:36	LSE	592154853252597562
24/07/2026	794	293.9	13:56:36	LSE	592154853252597561
24/07/2026	1	293.9	13:57:14	LSE	606228634293340765
24/07/2026	475	293.9	13:57:14	LSE	606228634293340764
24/07/2026	83	294	13:59:59	LSE	606228634293392162
24/07/2026	535	294	13:59:59	LSE	606228634293392164
24/07/2026	1069	294	13:59:59	LSE	606228634293392163
24/07/2026	1	294	13:59:59	LSE	592154853252667731
24/07/2026	741	294	14:00:01	LSE	592154853252669278
24/07/2026	41	294	14:00:55	LSE	592154853252692651
24/07/2026	100	294	14:00:58	LSE	592154853252693999
24/07/2026	1190	294	14:00:58	LSE	592154853252693998
24/07/2026	1191	294	14:00:58	LSE	592154853252693997
24/07/2026	380	293.9	14:01:29	LSE	592154853252704571
24/07/2026	3950	294.1	14:03:26	LSE	592154853252749209
24/07/2026	902	294.2	14:04:59	LSE	606228634293500536
24/07/2026	1861	294.1	14:05:15	LSE	606228634293506151
24/07/2026	922	294.3	14:10:10	LSE	592154853252892995
24/07/2026	1231	294.6	14:14:13	LSE	592154853253010980
24/07/2026	467	294.6	14:14:57	LSE	606228634293740886
24/07/2026	921	294.6	14:14:57	LSE	606228634293740887
24/07/2026	385	294.6	14:14:58	LSE	592154853253028874
24/07/2026	749	294.6	14:15:02	LSE	592154853253031040
24/07/2026	3900	294.5	14:15:53	LSE	606228634293765856
24/07/2026	259	294.9	14:22:26	LSE	606228634293937804
24/07/2026	782	294.9	14:22:26	LSE	606228634293937805
24/07/2026	1449	295.2	14:27:00	LSE	592154853253369890
24/07/2026	1988	295.2	14:27:00	LSE	592154853253369889
24/07/2026	939	295.2	14:27:38	LSE	606228634294095229
24/07/2026	508	295.2	14:28:15	LSE	592154853253417728
24/07/2026	451	295.2	14:28:27	LSE	592154853253424091
24/07/2026	977	295.6	14:30:02	LSE	592154853253471673
24/07/2026	979	295.6	14:30:02	LSE	606228634294170539
24/07/2026	977	295.6	14:30:08	LSE	592154853253478139
24/07/2026	177	295.8	14:30:53	LSE	606228634294211456
24/07/2026	933	295.8	14:30:53	LSE	606228634294211457
24/07/2026	1584	295.7	14:30:53	LSE	606228634294211461
24/07/2026	477	295.7	14:31:06	LSE	606228634294222110
24/07/2026	1165	295.7	14:31:06	LSE	606228634294222109
24/07/2026	1833	295.5	14:31:58	LSE	606228634294262053
24/07/2026	1805	295.4	14:32:34	LSE	592154853253588553
24/07/2026	887	295.2	14:34:09	LSE	592154853253649685
24/07/2026	902	295.2	14:34:09	LSE	592154853253649686
24/07/2026	950	295.1	14:34:45	LSE	606228634294366439
24/07/2026	1825	295	14:35:09	LSE	592154853253691113
24/07/2026	1453	294.9	14:36:04	LSE	606228634294420367
24/07/2026	161	295.2	14:37:47	LSE	606228634294487618
24/07/2026	3266	295.2	14:37:58	LSE	606228634294493627
24/07/2026	41	295	14:39:02	LSE	606228634294530091
24/07/2026	1759	295	14:39:02	LSE	606228634294530090
24/07/2026	41	294.7	14:39:38	LSE	592154853253857526
24/07/2026	1812	294.7	14:39:38	LSE	592154853253857527
24/07/2026	16	295	14:43:03	LSE	592154853253974687
24/07/2026	97	295	14:43:03	LSE	592154853253974692
24/07/2026	665	295	14:43:03	LSE	592154853253974683
24/07/2026	702	295	14:43:03	LSE	592154853253974681
24/07/2026	955	295	14:43:03	LSE	592154853253974685
24/07/2026	1165	295	14:43:03	LSE	606228634294659681
24/07/2026	1166	295	14:43:03	LSE	606228634294659684
24/07/2026	1876	294.9	14:44:04	LSE	592154853254005878
24/07/2026	2551	295.7	14:47:28	LSE	592154853254118803
24/07/2026	231	296.1	14:50:22	LSE	606228634294893297
24/07/2026	258	296.1	14:50:22	LSE	606228634294893296
24/07/2026	260	296.1	14:50:22	LSE	592154853254214113
24/07/2026	501	296.1	14:50:22	LSE	606228634294893295
24/07/2026	1142	296.1	14:50:22	LSE	592154853254214112
24/07/2026	537	296.1	14:50:22	LSE	606228634294893881
24/07/2026	380	296.1	14:50:28	LSE	592154853254218631
24/07/2026	483	296.2	14:51:03	LSE	592154853254239367
24/07/2026	1143	296.2	14:51:03	LSE	592154853254239366
24/07/2026	1048	296.2	14:51:30	LSE	606228634294929279
24/07/2026	757	296.1	14:51:43	LSE	592154853254257779
24/07/2026	2308	296.1	14:51:43	LSE	592154853254257778
24/07/2026	1043	296.2	14:54:03	LSE	606228634295004581
24/07/2026	2424	296.2	14:54:03	LSE	592154853254328250
24/07/2026	583	295.9	14:55:16	LSE	606228634295038660
24/07/2026	339	296.1	14:56:03	LSE	592154853254386851
24/07/2026	626	296.1	14:56:03	LSE	592154853254386850
24/07/2026	1179	295.9	14:56:10	LSE	606228634295065085
24/07/2026	155	295.9	14:56:14	LSE	606228634295067497
24/07/2026	1786	295.8	14:56:58	LSE	606228634295091233
24/07/2026	1000	295.5	14:58:54	LSE	606228634295153643
24/07/2026	854	295.5	14:59:51	LSE	606228634295182663
24/07/2026	1439	295.5	14:59:51	LSE	606228634295182662
24/07/2026	1919	295.5	15:00:10	LSE	592154853254525430
24/07/2026	127	295.4	15:01:33	LSE	592154853254574429
24/07/2026	1778	295.4	15:01:33	LSE	592154853254574430
24/07/2026	991	295.3	15:04:22	LSE	592154853254658278
24/07/2026	991	295.3	15:04:22	LSE	592154853254658279
24/07/2026	1856	295.3	15:04:22	LSE	606228634295327054
24/07/2026	2844	295	15:06:11	LSE	592154853254722667
24/07/2026	370	294.8	15:07:03	LSE	592154853254751552
24/07/2026	539	294.8	15:07:41	LSE	592154853254773145
24/07/2026	901	294.8	15:07:41	LSE	606228634295439760
24/07/2026	902	294.8	15:07:41	LSE	606228634295439761
24/07/2026	943	294.8	15:09:51	LSE	592154853254840951
24/07/2026	885	294.8	15:11:35	LSE	592154853254895217
24/07/2026	885	294.8	15:11:35	LSE	606228634295558223
24/07/2026	1012	295.1	15:12:06	LSE	592154853254910387
24/07/2026	2808	294.9	15:12:06	LSE	606228634295572817
24/07/2026	1125	294.7	15:12:11	LSE	592154853254913388
24/07/2026	981	294.6	15:15:00	LSE	606228634295658133
24/07/2026	983	294.6	15:15:00	LSE	606228634295658132
24/07/2026	1898	294.6	15:15:00	LSE	606228634295658131
24/07/2026	5	294.9	15:15:05	LSE	606228634295660272
24/07/2026	2542	294.9	15:15:05	LSE	606228634295660326
24/07/2026	15	294.7	15:17:26	LSE	592154853255076588
24/07/2026	15	294.7	15:17:26	LSE	592154853255076589
24/07/2026	1906	294.7	15:17:26	LSE	592154853255076590
24/07/2026	881	294.7	15:20:37	LSE	606228634295849555
24/07/2026	1001	294.7	15:20:55	LSE	592154853255203203
24/07/2026	976	294.7	15:21:34	LSE	592154853255222414
24/07/2026	110	294.7	15:22:07	LSE	606228634295894090
24/07/2026	920	294.7	15:22:07	LSE	606228634295894091
24/07/2026	910	294.7	15:22:51	LSE	606228634295913626
24/07/2026	90	294.8	15:23:21	LSE	606228634295928158
24/07/2026	789	294.8	15:23:58	LSE	592154853255291776
24/07/2026	878	294.8	15:23:58	LSE	592154853255291778
24/07/2026	3391	294.8	15:23:58	LSE	592154853255291777
24/07/2026	957	294.6	15:25:40	LSE	606228634295995029
24/07/2026	924	294.8	15:26:41	LSE	606228634296024053
24/07/2026	893	294.5	15:27:33	LSE	606228634296049759
24/07/2026	924	294.5	15:27:33	LSE	606228634296049758
24/07/2026	1848	294.5	15:27:33	LSE	606228634296049757
24/07/2026	1778	294.3	15:27:52	LSE	606228634296059753
24/07/2026	1817	294.2	15:29:55	LSE	606228634296114765
24/07/2026	21	294.5	15:31:20	LSE	592154853255513191
24/07/2026	22	294.5	15:31:20	LSE	592154853255513190
24/07/2026	939	294.5	15:31:20	LSE	592154853255513192
24/07/2026	1496	294.6	15:32:12	LSE	592154853255550432
24/07/2026	1040	294.5	15:32:59	LSE	592154853255574775
24/07/2026	3111	294.5	15:32:59	LSE	592154853255574774
24/07/2026	553	294.7	15:35:31	LSE	606228634296299914
24/07/2026	923	294.7	15:35:31	LSE	606228634296299915
24/07/2026	3139	294.5	15:35:31	LSE	592154853255654754
24/07/2026	1839	294.2	15:36:45	LSE	592154853255692211
24/07/2026	221	294.3	15:39:56	LSE	606228634296437590
24/07/2026	1022	294.3	15:39:56	LSE	606228634296437594
24/07/2026	1399	294.3	15:39:56	LSE	606228634296437592
24/07/2026	2905	294.3	15:39:56	LSE	606228634296437589
24/07/2026	903	294.3	15:41:33	LSE	606228634296489620
24/07/2026	959	294.3	15:41:33	LSE	606228634296489618
24/07/2026	1757	294.1	15:42:12	LSE	592154853255872605
24/07/2026	965	293.8	15:44:54	LSE	606228634296611630
24/07/2026	966	293.8	15:44:54	LSE	606228634296611632
24/07/2026	1791	293.7	15:44:55	LSE	606228634296611792
24/07/2026	954	293.7	15:45:30	LSE	592154853255997739
24/07/2026	1044	293.6	15:47:52	LSE	606228634296743225
24/07/2026	1895	293.5	15:47:52	LSE	592154853256110225
24/07/2026	1894	293.4	15:48:10	LSE	606228634296753353
24/07/2026	886	293	15:50:44	LSE	606228634296858310
24/07/2026	885	292.9	15:50:50	LSE	592154853256232047
24/07/2026	886	292.9	15:50:50	LSE	592154853256232046
24/07/2026	23	292.8	15:51:53	LSE	592154853256268103
24/07/2026	925	292.8	15:51:53	LSE	592154853256268102
24/07/2026	1063	292.8	15:51:53	LSE	592154853256268101
24/07/2026	1773	292.5	15:52:12	LSE	592154853256280141
24/07/2026	747	292.4	15:54:01	LSE	606228634296978714
24/07/2026	1017	292.4	15:54:01	LSE	606228634296978715
24/07/2026	909	292.2	15:54:18	LSE	592154853256362710
24/07/2026	73	292.7	15:56:40	LSE	606228634297068954
24/07/2026	1148	292.9	15:57:57	LSE	606228634297115084
24/07/2026	1412	292.9	15:57:57	LSE	592154853256490621
24/07/2026	204	292.9	15:58:13	LSE	592154853256499642
24/07/2026	1170	292.9	15:58:13	LSE	592154853256499641
24/07/2026	1355	293.1	15:59:25	LSE	606228634297163260
24/07/2026	1377	293.1	15:59:25	LSE	592154853256539911
24/07/2026	45	293	15:59:44	LSE	592154853256551435
24/07/2026	484	293	15:59:44	LSE	592154853256551434
24/07/2026	3348	293	15:59:44	LSE	592154853256551433
24/07/2026	537	293	15:59:48	LSE	592154853256553587
24/07/2026	971	293.1	16:01:15	LSE	592154853256614001
24/07/2026	1055	293.1	16:02:15	LSE	592154853256649950
24/07/2026	401	293.2	16:02:36	LSE	606228634297283728
24/07/2026	522	293.2	16:02:36	LSE	606228634297283727
24/07/2026	79	294.6	16:06:00	LSE	592154853256791730
24/07/2026	486	294.6	16:06:00	LSE	592154853256791731
24/07/2026	881	294.6	16:06:00	LSE	592154853256791729
24/07/2026	1221	294.6	16:06:00	LSE	592154853256791732
24/07/2026	1342	294.6	16:06:00	LSE	606228634297409103
24/07/2026	1396	294.6	16:06:00	LSE	592154853256791728
24/07/2026	5480	294.6	16:06:00	LSE	606228634297409104
24/07/2026	533	294.6	16:06:00	LSE	606228634297409109
24/07/2026	50	294.6	16:06:04	LSE	606228634297411757
24/07/2026	51	294.6	16:06:04	LSE	606228634297411758
24/07/2026	15	294.6	16:06:27	LSE	606228634297423672
24/07/2026	1440	294.6	16:08:19	LSE	606228634297491076
24/07/2026	1103	294.6	16:08:20	LSE	592154853256876257
24/07/2026	3086	294.6	16:08:47	LSE	606228634297509114
24/07/2026	1783	294.3	16:09:08	LSE	592154853256907735
24/07/2026	889	294.8	16:11:37	LSE	606228634297659305
24/07/2026	888	294.5	16:11:49	LSE	606228634297669115
24/07/2026	2684	294.5	16:11:49	LSE	592154853257057914
24/07/2026	34	294.5	16:13:32	LSE	592154853257124889
24/07/2026	35	294.5	16:13:32	LSE	592154853257124890
24/07/2026	828	294.5	16:13:32	LSE	592154853257124891
24/07/2026	898	294.5	16:13:32	LSE	592154853257124893
24/07/2026	900	294.5	16:13:32	LSE	592154853257124892
24/07/2026	688	295	16:14:51	LSE	606228634297805238
24/07/2026	1	295	16:14:52	LSE	592154853257197246
24/07/2026	332	295	16:14:54	LSE	592154853257200717
24/07/2026	3738	294.8	16:15:00	LSE	592154853257208310
24/07/2026	954	294.7	16:15:18	LSE	592154853257245343
24/07/2026	44	295.1	16:17:31	LSE	592154853257355774
24/07/2026	67	295.1	16:17:31	LSE	606228634297960845
24/07/2026	976	295.1	16:17:31	LSE	606228634297960846
24/07/2026	480	295	16:17:32	LSE	606228634297961607
24/07/2026	608	295	16:17:32	LSE	592154853257356565
24/07/2026	3389	294.9	16:17:54	LSE	606228634297977286
24/07/2026	73	294.7	16:18:21	LSE	592154853257393556
24/07/2026	115	294.7	16:18:21	LSE	592154853257393600
24/07/2026	458	294.7	16:18:21	LSE	592154853257393601
24/07/2026	387	294.7	16:18:21	LSE	592154853257393621
24/07/2026	458	294.7	16:18:21	LSE	592154853257393622
24/07/2026	975	295	16:19:32	LSE	606228634298051408
24/07/2026	986	295	16:19:32	LSE	606228634298051407
24/07/2026	1024	295	16:19:32	LSE	606228634298051409
24/07/2026	1013	295	16:21:18	LSE	606228634298144540
24/07/2026	919	295	16:21:25	LSE	606228634298150053
24/07/2026	918	295.1	16:22:17	LSE	606228634298187336
24/07/2026	1145	295.1	16:22:17	LSE	592154853257587263
24/07/2026	3474	295	16:22:24	LSE	592154853257592693
24/07/2026	857	294.8	16:22:27	LSE	606228634298195303
24/07/2026	16	294.8	16:22:28	LSE	606228634298195551
24/07/2026	46	294.8	16:22:28	LSE	606228634298195547
24/07/2026	100	294.8	16:22:28	LSE	606228634298195548
24/07/2026	754	294.8	16:22:28	LSE	606228634298195549
24/07/2026	1049	294.7	16:23:41	LSE	592154853257653956
24/07/2026	965	294.6	16:24:06	LSE	606228634298274060
24/07/2026	158	294.9	16:24:56	LSE	592154853257727142
24/07/2026	910	294.9	16:24:56	LSE	592154853257727143
24/07/2026	3216	294.8	16:24:57	LSE	592154853257727462
24/07/2026	932	295	16:25:23	LSE	592154853257753947
24/07/2026	1309	294.8	16:25:56	LSE	592154853257773073
24/07/2026	306	294.7	16:26:08	LSE	592154853257781758
24/07/2026	652	294.7	16:26:08	LSE	592154853257781756
24/07/2026	976	294.7	16:26:08	LSE	592154853257781757
24/07/2026	1046	294.8	16:27:25	LSE	592154853257837238
24/07/2026	920	294.8	16:27:46	LSE	606228634298448968
24/07/2026	2534	294.8	16:27:46	LSE	606228634298448967
24/07/2026	1044	294.9	16:28:54	LSE	606228634298506260
24/07/2026	152	295	16:29:00	LSE	592154853257915671
24/07/2026	953	295	16:29:00	LSE	592154853257915670
24/07/2026	40	295	16:29:10	LSE	606228634298521339
24/07/2026	5	295	16:29:10	LSE	592154853257925610
24/07/2026	6	295	16:29:10	LSE	592154853257925611
24/07/2026	14	295	16:29:10	LSE	592154853257925608
24/07/2026	27	295	16:29:10	LSE	592154853257925607
24/07/2026	794	295	16:29:10	LSE	592154853257925609
24/07/2026	1054	295	16:29:10	LSE	592154853257925612
24/07/2026	1290	294.8	16:29:23	LSE	592154853257935150
24/07/2026	1988	294.8	16:29:23	LSE	592154853257935149

Contacts:                      Tel:                               Email:

Kathryn Hudson            [phone]       [e-mail]

Date of notification: 27 July 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

 

END