Transaction in Own Shares
Summary by AI BETAClose X
3 August 2026
Barratt Redrow plc
Transaction in Own Shares
Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 27 July 2026 to 31 July 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").
|
Date of Purchase within Disclosure Period |
Aggregate volume (shares) |
Highest price paid per |
Lowest price paid per |
Volume weighted average price paid per share (pence) |
Trading venue |
|
27 Jul 2026 |
551,000 |
300.2000 |
291.0000 |
294.7966 |
LSE |
|
28 Jul 2026 |
548,990 |
296.1000 |
290.6000 |
293.6485 |
LSE |
|
29 Jul 2026 |
551,000 |
296.0000 |
291.6000 |
293.5802 |
LSE |
|
30 Jul 2026 |
549,289 |
298.0000 |
291.9000 |
295.5189 |
LSE |
|
31 Jul 2026 |
551,000 |
298.3000 |
291.1000 |
295.1732 |
LSE |
To date, Barratt Redrow has purchased 7,159,279 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 1,403,360,974 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,403,360,974.
A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
27/07/2026 |
133 |
300.2 |
08:01:26 |
LSE |
606229695963038876 |
|
27/07/2026 |
743 |
300.2 |
08:01:32 |
LSE |
606229695963042133 |
|
27/07/2026 |
897 |
300.2 |
08:01:39 |
LSE |
592155943392887352 |
|
27/07/2026 |
600 |
300.2 |
08:02:10 |
LSE |
606229695963061514 |
|
27/07/2026 |
369 |
300.2 |
08:02:10 |
LSE |
592155943392904007 |
|
27/07/2026 |
919 |
300.2 |
08:02:31 |
LSE |
592155943392915034 |
|
27/07/2026 |
130 |
300.1 |
08:02:57 |
LSE |
592155943392927514 |
|
27/07/2026 |
2555 |
300.1 |
08:02:57 |
LSE |
592155943392927513 |
|
27/07/2026 |
3576 |
299.5 |
08:03:04 |
LSE |
592155943392931444 |
|
27/07/2026 |
1790 |
298.6 |
08:04:46 |
LSE |
606229695963130185 |
|
27/07/2026 |
880 |
298.6 |
08:05:29 |
LSE |
592155943392996044 |
|
27/07/2026 |
850 |
298.5 |
08:07:16 |
LSE |
592155943393038169 |
|
27/07/2026 |
1731 |
298.5 |
08:07:16 |
LSE |
592155943393038170 |
|
27/07/2026 |
532 |
298.2 |
08:07:22 |
LSE |
592155943393039681 |
|
27/07/2026 |
873 |
298.2 |
08:07:22 |
LSE |
592155943393039682 |
|
27/07/2026 |
946 |
298.2 |
08:07:22 |
LSE |
606229695963191535 |
|
27/07/2026 |
1556 |
298.2 |
08:07:22 |
LSE |
606229695963191536 |
|
27/07/2026 |
71 |
297.8 |
08:10:47 |
LSE |
592155943393113636 |
|
27/07/2026 |
977 |
297.8 |
08:10:47 |
LSE |
592155943393113635 |
|
27/07/2026 |
1016 |
297.5 |
08:11:45 |
LSE |
606229695963283931 |
|
27/07/2026 |
1064 |
297.5 |
08:11:45 |
LSE |
592155943393135885 |
|
27/07/2026 |
1005 |
297.4 |
08:12:55 |
LSE |
592155943393161482 |
|
27/07/2026 |
1005 |
297.4 |
08:12:55 |
LSE |
606229695963308166 |
|
27/07/2026 |
1545 |
297.4 |
08:12:55 |
LSE |
592155943393161481 |
|
27/07/2026 |
285 |
298.7 |
08:15:48 |
LSE |
606229695963373534 |
|
27/07/2026 |
677 |
298.7 |
08:15:48 |
LSE |
606229695963373533 |
|
27/07/2026 |
1055 |
298.6 |
08:16:47 |
LSE |
606229695963399448 |
|
27/07/2026 |
1062 |
298.4 |
08:16:48 |
LSE |
592155943393256677 |
|
27/07/2026 |
2088 |
298.4 |
08:16:48 |
LSE |
592155943393256676 |
|
27/07/2026 |
1749 |
298.1 |
08:17:30 |
LSE |
606229695963413669 |
|
27/07/2026 |
920 |
298.1 |
08:20:56 |
LSE |
606229695963495036 |
|
27/07/2026 |
921 |
298.1 |
08:20:56 |
LSE |
606229695963495037 |
|
27/07/2026 |
999 |
298 |
08:20:56 |
LSE |
592155943393355335 |
|
27/07/2026 |
1652 |
297.8 |
08:22:39 |
LSE |
606229695963532129 |
|
27/07/2026 |
1357 |
297.5 |
08:23:23 |
LSE |
606229695963546718 |
|
27/07/2026 |
903 |
297 |
08:25:52 |
LSE |
592155943393464176 |
|
27/07/2026 |
1489 |
297 |
08:25:52 |
LSE |
606229695963600293 |
|
27/07/2026 |
334 |
296.6 |
08:27:28 |
LSE |
606229695963630932 |
|
27/07/2026 |
1179 |
296.6 |
08:27:28 |
LSE |
606229695963630933 |
|
27/07/2026 |
1657 |
296.4 |
08:28:05 |
LSE |
606229695963642080 |
|
27/07/2026 |
1577 |
296.1 |
08:30:01 |
LSE |
592155943393547592 |
|
27/07/2026 |
2532 |
296.9 |
08:37:41 |
LSE |
606229695963831418 |
|
27/07/2026 |
1020 |
296.9 |
08:37:41 |
LSE |
592155943393703370 |
|
27/07/2026 |
1020 |
296.9 |
08:37:41 |
LSE |
606229695963831421 |
|
27/07/2026 |
1291 |
296.9 |
08:37:41 |
LSE |
606229695963831422 |
|
27/07/2026 |
1173 |
296.6 |
08:38:41 |
LSE |
592155943393722381 |
|
27/07/2026 |
70 |
296.7 |
08:43:35 |
LSE |
592155943393803577 |
|
27/07/2026 |
77 |
296.7 |
08:43:35 |
LSE |
592155943393803578 |
|
27/07/2026 |
30 |
296.7 |
08:43:35 |
LSE |
606229695963927583 |
|
27/07/2026 |
1162 |
296.7 |
08:43:36 |
LSE |
606229695963927920 |
|
27/07/2026 |
1339 |
296.7 |
08:43:38 |
LSE |
592155943393804386 |
|
27/07/2026 |
1078 |
296.8 |
08:44:57 |
LSE |
606229695963949194 |
|
27/07/2026 |
2361 |
296.8 |
08:44:57 |
LSE |
606229695963949193 |
|
27/07/2026 |
178 |
296.1 |
08:46:02 |
LSE |
592155943393844434 |
|
27/07/2026 |
1700 |
296.1 |
08:46:02 |
LSE |
592155943393844433 |
|
27/07/2026 |
933 |
295.9 |
08:49:49 |
LSE |
592155943393900681 |
|
27/07/2026 |
1831 |
295.9 |
08:49:49 |
LSE |
592155943393900679 |
|
27/07/2026 |
886 |
295.7 |
08:52:48 |
LSE |
592155943393951698 |
|
27/07/2026 |
907 |
295.7 |
08:52:48 |
LSE |
606229695964069498 |
|
27/07/2026 |
886 |
295.6 |
08:52:56 |
LSE |
592155943393954036 |
|
27/07/2026 |
1336 |
295.5 |
08:54:11 |
LSE |
606229695964098952 |
|
27/07/2026 |
1044 |
295.1 |
08:58:00 |
LSE |
592155943394059232 |
|
27/07/2026 |
1831 |
295 |
08:58:01 |
LSE |
606229695964172128 |
|
27/07/2026 |
1905 |
294.8 |
08:58:30 |
LSE |
606229695964182671 |
|
27/07/2026 |
516 |
294.4 |
09:02:42 |
LSE |
592155943394164480 |
|
27/07/2026 |
1275 |
294.4 |
09:02:42 |
LSE |
592155943394164479 |
|
27/07/2026 |
922 |
295 |
09:07:42 |
LSE |
592155943394286069 |
|
27/07/2026 |
990 |
294.9 |
09:08:50 |
LSE |
606229695964416567 |
|
27/07/2026 |
3235 |
294.9 |
09:08:50 |
LSE |
592155943394312848 |
|
27/07/2026 |
1018 |
295.2 |
09:13:03 |
LSE |
606229695964504300 |
|
27/07/2026 |
1018 |
295.2 |
09:13:03 |
LSE |
606229695964504304 |
|
27/07/2026 |
16 |
295.1 |
09:13:03 |
LSE |
592155943394404730 |
|
27/07/2026 |
16 |
295.1 |
09:13:03 |
LSE |
592155943394404731 |
|
27/07/2026 |
1252 |
295.1 |
09:13:03 |
LSE |
592155943394404732 |
|
27/07/2026 |
492 |
295.4 |
09:16:08 |
LSE |
606229695964569855 |
|
27/07/2026 |
596 |
295.4 |
09:16:08 |
LSE |
606229695964569857 |
|
27/07/2026 |
1880 |
295.4 |
09:16:08 |
LSE |
606229695964569856 |
|
27/07/2026 |
1799 |
295.1 |
09:17:10 |
LSE |
606229695964590877 |
|
27/07/2026 |
455 |
295.2 |
09:23:49 |
LSE |
592155943394638262 |
|
27/07/2026 |
460 |
295.2 |
09:23:49 |
LSE |
592155943394638261 |
|
27/07/2026 |
410 |
295 |
09:25:11 |
LSE |
592155943394668997 |
|
27/07/2026 |
534 |
295 |
09:25:11 |
LSE |
592155943394668998 |
|
27/07/2026 |
138 |
295.1 |
09:26:17 |
LSE |
592155943394693506 |
|
27/07/2026 |
2 |
295.1 |
09:26:17 |
LSE |
606229695964780859 |
|
27/07/2026 |
777 |
295.1 |
09:26:17 |
LSE |
606229695964780858 |
|
27/07/2026 |
3249 |
294.9 |
09:26:19 |
LSE |
606229695964781580 |
|
27/07/2026 |
888 |
295 |
09:30:28 |
LSE |
592155943394787188 |
|
27/07/2026 |
888 |
295 |
09:30:28 |
LSE |
606229695964870336 |
|
27/07/2026 |
1176 |
295 |
09:30:28 |
LSE |
592155943394787190 |
|
27/07/2026 |
1873 |
294.6 |
09:31:34 |
LSE |
592155943394812318 |
|
27/07/2026 |
885 |
294.4 |
09:37:01 |
LSE |
592155943394919265 |
|
27/07/2026 |
885 |
294.3 |
09:37:32 |
LSE |
592155943394930457 |
|
27/07/2026 |
910 |
294.3 |
09:37:32 |
LSE |
606229695965009132 |
|
27/07/2026 |
923 |
294.3 |
09:37:32 |
LSE |
606229695965009133 |
|
27/07/2026 |
931 |
294.2 |
09:44:56 |
LSE |
606229695965134655 |
|
27/07/2026 |
3516 |
294.2 |
09:44:56 |
LSE |
606229695965134656 |
|
27/07/2026 |
3156 |
295.7 |
09:50:15 |
LSE |
606229695965222753 |
|
27/07/2026 |
887 |
295.7 |
09:50:15 |
LSE |
592155943395154622 |
|
27/07/2026 |
1828 |
295.4 |
09:52:30 |
LSE |
592155943395192154 |
|
27/07/2026 |
1413 |
295.8 |
09:55:48 |
LSE |
592155943395257908 |
|
27/07/2026 |
1881 |
295.5 |
09:58:18 |
LSE |
606229695965384617 |
|
27/07/2026 |
39 |
295.8 |
10:04:56 |
LSE |
592155943395501217 |
|
27/07/2026 |
178 |
295.8 |
10:04:56 |
LSE |
592155943395501219 |
|
27/07/2026 |
742 |
295.8 |
10:04:57 |
LSE |
592155943395501311 |
|
27/07/2026 |
38 |
295.8 |
10:06:03 |
LSE |
606229695965580488 |
|
27/07/2026 |
9 |
295.8 |
10:06:03 |
LSE |
606229695965580710 |
|
27/07/2026 |
26 |
295.8 |
10:06:04 |
LSE |
606229695965580775 |
|
27/07/2026 |
29 |
296 |
10:06:24 |
LSE |
606229695965589354 |
|
27/07/2026 |
29 |
296 |
10:06:24 |
LSE |
606229695965589355 |
|
27/07/2026 |
704 |
296 |
10:06:24 |
LSE |
606229695965589353 |
|
27/07/2026 |
134 |
296 |
10:06:24 |
LSE |
606229695965589359 |
|
27/07/2026 |
908 |
296.2 |
10:08:12 |
LSE |
592155943395580849 |
|
27/07/2026 |
1311 |
296.1 |
10:08:27 |
LSE |
606229695965638478 |
|
27/07/2026 |
2383 |
296.1 |
10:08:27 |
LSE |
606229695965638479 |
|
27/07/2026 |
869 |
295.9 |
10:10:14 |
LSE |
606229695965681896 |
|
27/07/2026 |
939 |
295.9 |
10:12:59 |
LSE |
606229695965748343 |
|
27/07/2026 |
10 |
295.8 |
10:14:36 |
LSE |
592155943395746170 |
|
27/07/2026 |
11 |
295.8 |
10:14:36 |
LSE |
592155943395746169 |
|
27/07/2026 |
1017 |
295.8 |
10:14:36 |
LSE |
592155943395746171 |
|
27/07/2026 |
959 |
295.6 |
10:14:50 |
LSE |
606229695965798122 |
|
27/07/2026 |
1555 |
295.6 |
10:14:50 |
LSE |
592155943395753461 |
|
27/07/2026 |
1707 |
295.3 |
10:16:34 |
LSE |
606229695965841220 |
|
27/07/2026 |
4143 |
295.3 |
10:16:34 |
LSE |
592155943395798128 |
|
27/07/2026 |
347 |
295.3 |
10:16:34 |
LSE |
592155943395798141 |
|
27/07/2026 |
4143 |
295.3 |
10:16:34 |
LSE |
592155943395798139 |
|
27/07/2026 |
4649 |
295.7 |
10:17:48 |
LSE |
606229695965870708 |
|
27/07/2026 |
24 |
296.2 |
10:29:18 |
LSE |
592155943396114558 |
|
27/07/2026 |
901 |
296.2 |
10:29:18 |
LSE |
592155943396114560 |
|
27/07/2026 |
3219 |
296.2 |
10:29:18 |
LSE |
592155943396114559 |
|
27/07/2026 |
17 |
296.5 |
10:35:05 |
LSE |
606229695966280166 |
|
27/07/2026 |
907 |
296.5 |
10:35:28 |
LSE |
606229695966297053 |
|
27/07/2026 |
1257 |
296.7 |
10:39:10 |
LSE |
592155943396358631 |
|
27/07/2026 |
284 |
296.5 |
10:40:22 |
LSE |
592155943396387026 |
|
27/07/2026 |
613 |
296.5 |
10:40:22 |
LSE |
592155943396387027 |
|
27/07/2026 |
1987 |
296.5 |
10:40:22 |
LSE |
606229695966407876 |
|
27/07/2026 |
309 |
297.2 |
10:47:17 |
LSE |
592155943396543089 |
|
27/07/2026 |
609 |
297.2 |
10:47:17 |
LSE |
592155943396543088 |
|
27/07/2026 |
1211 |
297.2 |
10:47:17 |
LSE |
606229695966558021 |
|
27/07/2026 |
1215 |
297.2 |
10:47:17 |
LSE |
606229695966558023 |
|
27/07/2026 |
1589 |
297.2 |
10:47:17 |
LSE |
606229695966558025 |
|
27/07/2026 |
965 |
297.6 |
10:52:11 |
LSE |
606229695966662878 |
|
27/07/2026 |
1038 |
297.5 |
10:54:24 |
LSE |
606229695966708956 |
|
27/07/2026 |
3172 |
297.5 |
10:54:24 |
LSE |
606229695966708958 |
|
27/07/2026 |
905 |
297.2 |
10:56:51 |
LSE |
606229695966762576 |
|
27/07/2026 |
916 |
297.1 |
10:56:53 |
LSE |
592155943396755287 |
|
27/07/2026 |
278 |
296.9 |
10:56:58 |
LSE |
606229695966765119 |
|
27/07/2026 |
948 |
296.9 |
10:56:58 |
LSE |
606229695966765118 |
|
27/07/2026 |
1775 |
296.6 |
11:00:00 |
LSE |
592155943396826806 |
|
27/07/2026 |
1845 |
296.3 |
11:04:39 |
LSE |
606229695966940056 |
|
27/07/2026 |
1795 |
296 |
11:05:21 |
LSE |
606229695966954278 |
|
27/07/2026 |
907 |
295.9 |
11:10:06 |
LSE |
606229695967056067 |
|
27/07/2026 |
912 |
295.9 |
11:10:06 |
LSE |
592155943397056791 |
|
27/07/2026 |
1862 |
295.5 |
11:12:35 |
LSE |
592155943397115498 |
|
27/07/2026 |
9 |
296 |
11:20:31 |
LSE |
606229695967275142 |
|
27/07/2026 |
1028 |
296 |
11:20:31 |
LSE |
606229695967275144 |
|
27/07/2026 |
1037 |
295.8 |
11:20:59 |
LSE |
606229695967283224 |
|
27/07/2026 |
2606 |
295.8 |
11:20:59 |
LSE |
592155943397291985 |
|
27/07/2026 |
1047 |
295.6 |
11:26:38 |
LSE |
592155943397410658 |
|
27/07/2026 |
1048 |
295.6 |
11:26:38 |
LSE |
606229695967397984 |
|
27/07/2026 |
1853 |
295.6 |
11:26:38 |
LSE |
592155943397410657 |
|
27/07/2026 |
967 |
295.3 |
11:32:00 |
LSE |
592155943397533479 |
|
27/07/2026 |
17 |
295.2 |
11:34:05 |
LSE |
592155943397576563 |
|
27/07/2026 |
17 |
295.2 |
11:34:05 |
LSE |
606229695967559336 |
|
27/07/2026 |
18 |
295.2 |
11:34:05 |
LSE |
592155943397576562 |
|
27/07/2026 |
554 |
295.2 |
11:34:05 |
LSE |
606229695967559335 |
|
27/07/2026 |
899 |
295.2 |
11:34:05 |
LSE |
606229695967559334 |
|
27/07/2026 |
1812 |
295.2 |
11:34:05 |
LSE |
592155943397576564 |
|
27/07/2026 |
328 |
295.2 |
11:34:05 |
LSE |
606229695967559338 |
|
27/07/2026 |
3363 |
295.1 |
11:39:27 |
LSE |
606229695967642265 |
|
27/07/2026 |
1157 |
295.1 |
11:45:55 |
LSE |
606229695967739831 |
|
27/07/2026 |
1280 |
295.2 |
11:47:53 |
LSE |
606229695967776210 |
|
27/07/2026 |
1802 |
295.1 |
11:48:27 |
LSE |
592155943397811088 |
|
27/07/2026 |
479 |
295.1 |
11:49:18 |
LSE |
592155943397823316 |
|
27/07/2026 |
914 |
295 |
11:49:26 |
LSE |
606229695967798042 |
|
27/07/2026 |
1027 |
295 |
11:49:26 |
LSE |
592155943397825386 |
|
27/07/2026 |
1700 |
294.8 |
11:54:30 |
LSE |
606229695967880348 |
|
27/07/2026 |
152 |
294.8 |
11:54:30 |
LSE |
606229695967880349 |
|
27/07/2026 |
1025 |
294.8 |
11:54:30 |
LSE |
592155943397910776 |
|
27/07/2026 |
1808 |
294.5 |
11:55:35 |
LSE |
592155943397927910 |
|
27/07/2026 |
1888 |
294 |
11:59:06 |
LSE |
606229695967947521 |
|
27/07/2026 |
22 |
294.6 |
12:04:14 |
LSE |
592155943398085538 |
|
27/07/2026 |
23 |
294.6 |
12:04:14 |
LSE |
592155943398085539 |
|
27/07/2026 |
1096 |
294.6 |
12:04:14 |
LSE |
592155943398085540 |
|
27/07/2026 |
1588 |
294.6 |
12:04:14 |
LSE |
592155943398085537 |
|
27/07/2026 |
197 |
294.5 |
12:04:14 |
LSE |
592155943398085542 |
|
27/07/2026 |
780 |
294.5 |
12:04:14 |
LSE |
592155943398085543 |
|
27/07/2026 |
3 |
295.2 |
12:10:10 |
LSE |
606229695968138345 |
|
27/07/2026 |
162 |
295.2 |
12:10:10 |
LSE |
606229695968138346 |
|
27/07/2026 |
807 |
295.2 |
12:10:10 |
LSE |
606229695968138344 |
|
27/07/2026 |
63 |
295.2 |
12:11:39 |
LSE |
592155943398202692 |
|
27/07/2026 |
171 |
295.2 |
12:11:39 |
LSE |
592155943398202694 |
|
27/07/2026 |
774 |
295.2 |
12:11:39 |
LSE |
592155943398202693 |
|
27/07/2026 |
2 |
295.2 |
12:13:19 |
LSE |
592155943398228882 |
|
27/07/2026 |
3 |
295.2 |
12:13:19 |
LSE |
592155943398228883 |
|
27/07/2026 |
500 |
295.2 |
12:13:19 |
LSE |
606229695968185248 |
|
27/07/2026 |
37 |
295.2 |
12:13:19 |
LSE |
606229695968185249 |
|
27/07/2026 |
4 |
295.2 |
12:13:19 |
LSE |
606229695968185251 |
|
27/07/2026 |
19 |
295.4 |
12:14:31 |
LSE |
592155943398247437 |
|
27/07/2026 |
38 |
295.6 |
12:15:52 |
LSE |
592155943398269367 |
|
27/07/2026 |
957 |
295.6 |
12:15:52 |
LSE |
592155943398269368 |
|
27/07/2026 |
1417 |
295.6 |
12:15:52 |
LSE |
592155943398269369 |
|
27/07/2026 |
1538 |
295.4 |
12:15:52 |
LSE |
606229695968224364 |
|
27/07/2026 |
2474 |
295.4 |
12:16:23 |
LSE |
606229695968232229 |
|
27/07/2026 |
1822 |
294 |
12:17:10 |
LSE |
606229695968242712 |
|
27/07/2026 |
1885 |
291.1 |
12:18:09 |
LSE |
606229695968258099 |
|
27/07/2026 |
1077 |
291.2 |
12:19:39 |
LSE |
592155943398328326 |
|
27/07/2026 |
1786 |
291 |
12:21:14 |
LSE |
592155943398354981 |
|
27/07/2026 |
2279 |
294.4 |
12:27:28 |
LSE |
592155943398460544 |
|
27/07/2026 |
938 |
294.3 |
12:27:28 |
LSE |
606229695968407635 |
|
27/07/2026 |
1629 |
294.7 |
12:29:57 |
LSE |
592155943398505271 |
|
27/07/2026 |
892 |
294.5 |
12:32:32 |
LSE |
606229695968497417 |
|
27/07/2026 |
919 |
294.5 |
12:32:32 |
LSE |
592155943398554117 |
|
27/07/2026 |
1915 |
294.4 |
12:35:33 |
LSE |
606229695968544107 |
|
27/07/2026 |
935 |
293.9 |
12:38:46 |
LSE |
606229695968617982 |
|
27/07/2026 |
876 |
294.3 |
12:40:32 |
LSE |
592155943398718466 |
|
27/07/2026 |
15 |
293.9 |
12:41:39 |
LSE |
592155943398741101 |
|
27/07/2026 |
15 |
293.9 |
12:41:39 |
LSE |
592155943398741102 |
|
27/07/2026 |
3075 |
293.9 |
12:41:39 |
LSE |
592155943398741103 |
|
27/07/2026 |
1838 |
293.5 |
12:43:08 |
LSE |
592155943398776548 |
|
27/07/2026 |
1841 |
293.6 |
12:44:55 |
LSE |
606229695968755334 |
|
27/07/2026 |
949 |
293.3 |
12:48:33 |
LSE |
606229695968845690 |
|
27/07/2026 |
1794 |
293.2 |
12:48:33 |
LSE |
606229695968845693 |
|
27/07/2026 |
1304 |
293.7 |
12:52:21 |
LSE |
606229695968932587 |
|
27/07/2026 |
534 |
293.7 |
12:52:21 |
LSE |
606229695968932588 |
|
27/07/2026 |
1007 |
293.5 |
12:52:30 |
LSE |
592155943399006629 |
|
27/07/2026 |
1012 |
294 |
12:55:55 |
LSE |
592155943399093050 |
|
27/07/2026 |
3220 |
294 |
12:55:55 |
LSE |
592155943399093049 |
|
27/07/2026 |
1842 |
293.7 |
12:58:10 |
LSE |
592155943399146563 |
|
27/07/2026 |
1802 |
293.6 |
13:00:25 |
LSE |
606229695969124648 |
|
27/07/2026 |
3148 |
294 |
13:05:05 |
LSE |
592155943399319958 |
|
27/07/2026 |
729 |
294.2 |
13:08:47 |
LSE |
606229695969317929 |
|
27/07/2026 |
1021 |
294.2 |
13:08:47 |
LSE |
606229695969317931 |
|
27/07/2026 |
1253 |
294.2 |
13:08:47 |
LSE |
606229695969317928 |
|
27/07/2026 |
1875 |
294.6 |
13:10:34 |
LSE |
606229695969361112 |
|
27/07/2026 |
1024 |
294.1 |
13:14:00 |
LSE |
592155943399543534 |
|
27/07/2026 |
1839 |
294.1 |
13:14:00 |
LSE |
606229695969454044 |
|
27/07/2026 |
1863 |
293.9 |
13:15:41 |
LSE |
592155943399585939 |
|
27/07/2026 |
951 |
294.2 |
13:19:34 |
LSE |
606229695969591188 |
|
27/07/2026 |
2139 |
294.2 |
13:19:34 |
LSE |
606229695969591189 |
|
27/07/2026 |
1800 |
293.8 |
13:20:56 |
LSE |
606229695969627377 |
|
27/07/2026 |
965 |
294.2 |
13:27:29 |
LSE |
592155943399876267 |
|
27/07/2026 |
1188 |
294.2 |
13:27:29 |
LSE |
606229695969775202 |
|
27/07/2026 |
1003 |
295.3 |
13:28:56 |
LSE |
592155943399908804 |
|
27/07/2026 |
1586 |
295.2 |
13:29:32 |
LSE |
606229695969819805 |
|
27/07/2026 |
3108 |
295 |
13:29:35 |
LSE |
606229695969821394 |
|
27/07/2026 |
762 |
294.5 |
13:30:21 |
LSE |
592155943399944596 |
|
27/07/2026 |
1121 |
294.5 |
13:30:21 |
LSE |
592155943399944595 |
|
27/07/2026 |
1043 |
294.1 |
13:34:07 |
LSE |
592155943400035914 |
|
27/07/2026 |
960 |
294.1 |
13:36:34 |
LSE |
606229695969989826 |
|
27/07/2026 |
961 |
294.1 |
13:36:34 |
LSE |
606229695969989827 |
|
27/07/2026 |
2077 |
294.1 |
13:36:34 |
LSE |
592155943400097625 |
|
27/07/2026 |
2406 |
294.1 |
13:36:34 |
LSE |
592155943400097626 |
|
27/07/2026 |
1320 |
294.2 |
13:37:12 |
LSE |
606229695970005408 |
|
27/07/2026 |
1850 |
293.9 |
13:38:59 |
LSE |
592155943400155970 |
|
27/07/2026 |
1823 |
293.7 |
13:40:50 |
LSE |
592155943400201687 |
|
27/07/2026 |
1817 |
293.4 |
13:42:11 |
LSE |
606229695970120765 |
|
27/07/2026 |
927 |
293.1 |
13:43:53 |
LSE |
592155943400279194 |
|
27/07/2026 |
911 |
293 |
13:45:31 |
LSE |
606229695970204007 |
|
27/07/2026 |
930 |
292.9 |
13:45:40 |
LSE |
606229695970207797 |
|
27/07/2026 |
15 |
292.5 |
13:46:51 |
LSE |
606229695970248173 |
|
27/07/2026 |
20 |
292.5 |
13:46:51 |
LSE |
606229695970248170 |
|
27/07/2026 |
540 |
292.5 |
13:46:51 |
LSE |
606229695970248172 |
|
27/07/2026 |
541 |
292.5 |
13:46:51 |
LSE |
606229695970248171 |
|
27/07/2026 |
977 |
292.5 |
13:50:58 |
LSE |
606229695970349303 |
|
27/07/2026 |
977 |
292.5 |
13:50:58 |
LSE |
606229695970349304 |
|
27/07/2026 |
1829 |
292.4 |
13:51:47 |
LSE |
606229695970372323 |
|
27/07/2026 |
746 |
292.9 |
13:56:31 |
LSE |
592155943400629932 |
|
27/07/2026 |
272 |
292.9 |
13:56:31 |
LSE |
606229695970506971 |
|
27/07/2026 |
332 |
292.9 |
13:56:31 |
LSE |
606229695970506968 |
|
27/07/2026 |
1107 |
292.9 |
13:56:31 |
LSE |
606229695970506970 |
|
27/07/2026 |
57 |
293.1 |
13:59:46 |
LSE |
592155943400718894 |
|
27/07/2026 |
867 |
293.1 |
13:59:46 |
LSE |
592155943400718895 |
|
27/07/2026 |
2157 |
293.2 |
14:00:12 |
LSE |
606229695970607136 |
|
27/07/2026 |
2340 |
293.3 |
14:02:57 |
LSE |
592155943400815427 |
|
27/07/2026 |
2543 |
293.2 |
14:03:10 |
LSE |
592155943400821682 |
|
27/07/2026 |
924 |
293.1 |
14:03:37 |
LSE |
592155943400833213 |
|
27/07/2026 |
2527 |
293.2 |
14:06:47 |
LSE |
592155943400918705 |
|
27/07/2026 |
1854 |
293.2 |
14:08:04 |
LSE |
592155943400954276 |
|
27/07/2026 |
1848 |
293.8 |
14:10:44 |
LSE |
592155943401023349 |
|
27/07/2026 |
1095 |
294.3 |
14:16:59 |
LSE |
606229695971045942 |
|
27/07/2026 |
339 |
294.2 |
14:17:03 |
LSE |
592155943401187031 |
|
27/07/2026 |
2862 |
294.2 |
14:17:03 |
LSE |
592155943401187032 |
|
27/07/2026 |
446 |
294 |
14:18:00 |
LSE |
606229695971068215 |
|
27/07/2026 |
484 |
294 |
14:18:00 |
LSE |
606229695971068216 |
|
27/07/2026 |
1854 |
294.2 |
14:20:17 |
LSE |
606229695971118589 |
|
27/07/2026 |
2014 |
293.7 |
14:22:35 |
LSE |
606229695971174448 |
|
27/07/2026 |
543 |
293.4 |
14:24:55 |
LSE |
606229695971230283 |
|
27/07/2026 |
596 |
293.4 |
14:24:55 |
LSE |
606229695971230285 |
|
27/07/2026 |
774 |
293.4 |
14:24:55 |
LSE |
606229695971230284 |
|
27/07/2026 |
876 |
293.7 |
14:28:46 |
LSE |
592155943401498424 |
|
27/07/2026 |
2442 |
293.7 |
14:28:46 |
LSE |
606229695971347876 |
|
27/07/2026 |
1807 |
293.5 |
14:30:00 |
LSE |
592155943401543358 |
|
27/07/2026 |
909 |
293.4 |
14:31:31 |
LSE |
592155943401638583 |
|
27/07/2026 |
911 |
293.4 |
14:31:31 |
LSE |
592155943401638585 |
|
27/07/2026 |
947 |
293.2 |
14:31:34 |
LSE |
606229695971487597 |
|
27/07/2026 |
1872 |
292.9 |
14:33:07 |
LSE |
606229695971570262 |
|
27/07/2026 |
301 |
293.6 |
14:36:47 |
LSE |
606229695971743216 |
|
27/07/2026 |
2653 |
293.6 |
14:36:47 |
LSE |
592155943401904311 |
|
27/07/2026 |
722 |
293.6 |
14:36:47 |
LSE |
606229695971743217 |
|
27/07/2026 |
974 |
293.6 |
14:36:50 |
LSE |
606229695971745913 |
|
27/07/2026 |
2226 |
293.4 |
14:37:17 |
LSE |
592155943401930333 |
|
27/07/2026 |
925 |
293.9 |
14:40:00 |
LSE |
606229695971887901 |
|
27/07/2026 |
3242 |
293.9 |
14:40:00 |
LSE |
592155943402052628 |
|
27/07/2026 |
519 |
294.6 |
14:41:40 |
LSE |
606229695971962664 |
|
27/07/2026 |
903 |
294.6 |
14:41:40 |
LSE |
606229695971962665 |
|
27/07/2026 |
1027 |
294.6 |
14:41:40 |
LSE |
592155943402129384 |
|
27/07/2026 |
1028 |
294.6 |
14:41:40 |
LSE |
606229695971962666 |
|
27/07/2026 |
899 |
294.3 |
14:42:28 |
LSE |
592155943402163811 |
|
27/07/2026 |
940 |
294.1 |
14:42:35 |
LSE |
592155943402169012 |
|
27/07/2026 |
945 |
293.9 |
14:45:02 |
LSE |
606229695972092928 |
|
27/07/2026 |
1866 |
293.9 |
14:45:02 |
LSE |
606229695972092927 |
|
27/07/2026 |
2609 |
293.5 |
14:46:35 |
LSE |
592155943402327332 |
|
27/07/2026 |
1214 |
294 |
14:49:18 |
LSE |
592155943402438072 |
|
27/07/2026 |
1213 |
294 |
14:49:21 |
LSE |
592155943402439800 |
|
27/07/2026 |
2422 |
293.9 |
14:51:03 |
LSE |
592155943402502812 |
|
27/07/2026 |
1042 |
293.8 |
14:51:05 |
LSE |
592155943402503740 |
|
27/07/2026 |
2986 |
293.8 |
14:51:05 |
LSE |
606229695972328331 |
|
27/07/2026 |
1812 |
293.7 |
14:53:50 |
LSE |
606229695972420347 |
|
27/07/2026 |
3315 |
294.1 |
14:56:20 |
LSE |
606229695972512922 |
|
27/07/2026 |
42 |
293.6 |
14:57:39 |
LSE |
592155943402743392 |
|
27/07/2026 |
1849 |
293.6 |
14:57:39 |
LSE |
592155943402743393 |
|
27/07/2026 |
997 |
293.5 |
15:00:08 |
LSE |
592155943402850728 |
|
27/07/2026 |
998 |
293.5 |
15:00:08 |
LSE |
592155943402850729 |
|
27/07/2026 |
1883 |
293.5 |
15:00:08 |
LSE |
606229695972664328 |
|
27/07/2026 |
581 |
294.2 |
15:03:21 |
LSE |
606229695972804478 |
|
27/07/2026 |
841 |
294.4 |
15:04:36 |
LSE |
606229695972854285 |
|
27/07/2026 |
933 |
294.4 |
15:04:36 |
LSE |
592155943403045285 |
|
27/07/2026 |
967 |
294.3 |
15:05:32 |
LSE |
606229695972887949 |
|
27/07/2026 |
969 |
294.3 |
15:05:32 |
LSE |
592155943403079917 |
|
27/07/2026 |
3593 |
294.3 |
15:05:32 |
LSE |
592155943403079918 |
|
27/07/2026 |
922 |
293.8 |
15:06:20 |
LSE |
606229695972920930 |
|
27/07/2026 |
880 |
294.1 |
15:07:44 |
LSE |
606229695972975885 |
|
27/07/2026 |
1509 |
294.1 |
15:07:44 |
LSE |
592155943403169696 |
|
27/07/2026 |
1799 |
294 |
15:07:53 |
LSE |
592155943403174609 |
|
27/07/2026 |
1919 |
293.9 |
15:09:21 |
LSE |
606229695973034436 |
|
27/07/2026 |
1925 |
293.7 |
15:10:59 |
LSE |
592155943403297934 |
|
27/07/2026 |
904 |
293.8 |
15:12:32 |
LSE |
606229695973164167 |
|
27/07/2026 |
910 |
293.9 |
15:14:29 |
LSE |
592155943403440082 |
|
27/07/2026 |
35 |
294 |
15:15:07 |
LSE |
592155943403466843 |
|
27/07/2026 |
179 |
294 |
15:15:07 |
LSE |
592155943403466847 |
|
27/07/2026 |
66 |
294 |
15:15:07 |
LSE |
592155943403466849 |
|
27/07/2026 |
973 |
294 |
15:15:08 |
LSE |
592155943403468129 |
|
27/07/2026 |
914 |
293.9 |
15:15:29 |
LSE |
592155943403483890 |
|
27/07/2026 |
303 |
293.8 |
15:15:42 |
LSE |
592155943403494607 |
|
27/07/2026 |
908 |
293.8 |
15:15:42 |
LSE |
592155943403494606 |
|
27/07/2026 |
1978 |
293.8 |
15:15:42 |
LSE |
592155943403494608 |
|
27/07/2026 |
3937 |
294.1 |
15:18:26 |
LSE |
592155943403605320 |
|
27/07/2026 |
30 |
294.1 |
15:21:35 |
LSE |
592155943403731249 |
|
27/07/2026 |
30 |
294.1 |
15:21:35 |
LSE |
592155943403731250 |
|
27/07/2026 |
1205 |
294.1 |
15:21:35 |
LSE |
592155943403731252 |
|
27/07/2026 |
1265 |
294.1 |
15:21:35 |
LSE |
606229695973525566 |
|
27/07/2026 |
45 |
294.2 |
15:23:10 |
LSE |
606229695973580902 |
|
27/07/2026 |
240 |
294.2 |
15:23:10 |
LSE |
592155943403788328 |
|
27/07/2026 |
8 |
294.2 |
15:23:10 |
LSE |
592155943403788497 |
|
27/07/2026 |
979 |
294.2 |
15:23:11 |
LSE |
592155943403789422 |
|
27/07/2026 |
1272 |
294.2 |
15:23:13 |
LSE |
592155943403790844 |
|
27/07/2026 |
1023 |
294 |
15:23:32 |
LSE |
606229695973592979 |
|
27/07/2026 |
1023 |
294 |
15:23:32 |
LSE |
606229695973592980 |
|
27/07/2026 |
1856 |
294 |
15:23:32 |
LSE |
606229695973592978 |
|
27/07/2026 |
1826 |
293.7 |
15:25:57 |
LSE |
606229695973677761 |
|
27/07/2026 |
918 |
293.6 |
15:26:06 |
LSE |
606229695973684219 |
|
27/07/2026 |
826 |
293.6 |
15:27:59 |
LSE |
592155943403965565 |
|
27/07/2026 |
185 |
293.6 |
15:27:59 |
LSE |
592155943403965568 |
|
27/07/2026 |
2861 |
293.7 |
15:29:18 |
LSE |
592155943404023882 |
|
27/07/2026 |
912 |
293.7 |
15:30:41 |
LSE |
592155943404092185 |
|
27/07/2026 |
912 |
293.7 |
15:30:41 |
LSE |
606229695973876413 |
|
27/07/2026 |
912 |
293.6 |
15:30:43 |
LSE |
606229695973877910 |
|
27/07/2026 |
410 |
293.5 |
15:30:56 |
LSE |
606229695973888515 |
|
27/07/2026 |
262 |
293.5 |
15:31:15 |
LSE |
606229695973909691 |
|
27/07/2026 |
566 |
293.5 |
15:31:15 |
LSE |
606229695973909692 |
|
27/07/2026 |
737 |
293.5 |
15:31:15 |
LSE |
606229695973909693 |
|
27/07/2026 |
1793 |
293.4 |
15:32:30 |
LSE |
606229695973966783 |
|
27/07/2026 |
1048 |
294.1 |
15:34:38 |
LSE |
592155943404277193 |
|
27/07/2026 |
2610 |
294 |
15:34:55 |
LSE |
592155943404287391 |
|
27/07/2026 |
927 |
293.9 |
15:37:03 |
LSE |
606229695974156520 |
|
27/07/2026 |
928 |
293.9 |
15:37:03 |
LSE |
592155943404379089 |
|
27/07/2026 |
77 |
294.4 |
15:39:16 |
LSE |
592155943404474750 |
|
27/07/2026 |
971 |
294.8 |
15:40:32 |
LSE |
592155943404530222 |
|
27/07/2026 |
8 |
294.8 |
15:40:32 |
LSE |
606229695974304553 |
|
27/07/2026 |
884 |
294.8 |
15:40:32 |
LSE |
606229695974304551 |
|
27/07/2026 |
1010 |
294.8 |
15:40:32 |
LSE |
606229695974304545 |
|
27/07/2026 |
1627 |
294.8 |
15:40:32 |
LSE |
592155943404530276 |
|
27/07/2026 |
969 |
294.8 |
15:40:33 |
LSE |
592155943404530927 |
|
27/07/2026 |
2131 |
294.7 |
15:41:16 |
LSE |
592155943404561050 |
|
27/07/2026 |
473 |
294.9 |
15:44:09 |
LSE |
592155943404684039 |
|
27/07/2026 |
1045 |
294.9 |
15:44:14 |
LSE |
606229695974457875 |
|
27/07/2026 |
1181 |
294.8 |
15:45:19 |
LSE |
592155943404733240 |
|
27/07/2026 |
877 |
294.7 |
15:45:20 |
LSE |
592155943404734529 |
|
27/07/2026 |
3133 |
294.7 |
15:45:20 |
LSE |
592155943404734528 |
|
27/07/2026 |
1226 |
294.7 |
15:45:44 |
LSE |
592155943404756924 |
|
27/07/2026 |
903 |
294.7 |
15:47:41 |
LSE |
592155943404849750 |
|
27/07/2026 |
549 |
294.5 |
15:48:41 |
LSE |
606229695974656884 |
|
27/07/2026 |
1266 |
294.5 |
15:48:41 |
LSE |
606229695974656883 |
|
27/07/2026 |
19 |
294.2 |
15:49:10 |
LSE |
606229695974676916 |
|
27/07/2026 |
19 |
294.2 |
15:49:10 |
LSE |
606229695974676917 |
|
27/07/2026 |
897 |
294.2 |
15:49:10 |
LSE |
606229695974676918 |
|
27/07/2026 |
948 |
294.2 |
15:50:21 |
LSE |
606229695974730097 |
|
27/07/2026 |
824 |
294.2 |
15:51:13 |
LSE |
606229695974768533 |
|
27/07/2026 |
1202 |
294.1 |
15:51:16 |
LSE |
592155943405008564 |
|
27/07/2026 |
202 |
294 |
15:53:13 |
LSE |
606229695974853730 |
|
27/07/2026 |
681 |
294 |
15:53:13 |
LSE |
606229695974853728 |
|
27/07/2026 |
882 |
294 |
15:53:13 |
LSE |
592155943405093363 |
|
27/07/2026 |
931 |
294 |
15:53:13 |
LSE |
606229695974853729 |
|
27/07/2026 |
912 |
294.4 |
15:54:45 |
LSE |
592155943405163056 |
|
27/07/2026 |
1958 |
294.4 |
15:54:45 |
LSE |
606229695974921979 |
|
27/07/2026 |
2438 |
294.5 |
15:57:32 |
LSE |
592155943405290937 |
|
27/07/2026 |
1117 |
294.9 |
15:59:13 |
LSE |
606229695975116035 |
|
27/07/2026 |
1581 |
294.9 |
15:59:13 |
LSE |
606229695975116036 |
|
27/07/2026 |
894 |
294.8 |
15:59:42 |
LSE |
606229695975134961 |
|
27/07/2026 |
896 |
294.7 |
16:00:05 |
LSE |
592155943405409195 |
|
27/07/2026 |
1733 |
294.6 |
16:00:10 |
LSE |
592155943405416785 |
|
27/07/2026 |
1745 |
294.6 |
16:00:10 |
LSE |
592155943405416783 |
|
27/07/2026 |
1879 |
294.5 |
16:00:31 |
LSE |
606229695975186707 |
|
27/07/2026 |
982 |
294.5 |
16:02:22 |
LSE |
592155943405528151 |
|
27/07/2026 |
1778 |
294.5 |
16:02:22 |
LSE |
606229695975277351 |
|
27/07/2026 |
937 |
294.3 |
16:02:30 |
LSE |
592155943405535869 |
|
27/07/2026 |
1014 |
294.5 |
16:05:18 |
LSE |
606229695975414625 |
|
27/07/2026 |
2227 |
294.5 |
16:05:18 |
LSE |
606229695975414623 |
|
27/07/2026 |
2495 |
294.5 |
16:05:18 |
LSE |
606229695975414624 |
|
27/07/2026 |
986 |
294.1 |
16:06:24 |
LSE |
592155943405721149 |
|
27/07/2026 |
1831 |
294.1 |
16:06:24 |
LSE |
606229695975464810 |
|
27/07/2026 |
1033 |
294 |
16:07:42 |
LSE |
592155943405784901 |
|
27/07/2026 |
1823 |
293.9 |
16:08:00 |
LSE |
606229695975540890 |
|
27/07/2026 |
19 |
293.9 |
16:09:07 |
LSE |
592155943405863783 |
|
27/07/2026 |
20 |
293.9 |
16:09:07 |
LSE |
592155943405863784 |
|
27/07/2026 |
291 |
293.9 |
16:09:07 |
LSE |
592155943405863785 |
|
27/07/2026 |
683 |
293.9 |
16:09:07 |
LSE |
592155943405863782 |
|
27/07/2026 |
274 |
294 |
16:10:09 |
LSE |
606229695975656796 |
|
27/07/2026 |
742 |
294 |
16:10:09 |
LSE |
606229695975656797 |
|
27/07/2026 |
977 |
294 |
16:10:36 |
LSE |
606229695975681557 |
|
27/07/2026 |
1015 |
293.8 |
16:10:41 |
LSE |
606229695975686016 |
|
27/07/2026 |
1017 |
293.8 |
16:10:41 |
LSE |
592155943405949670 |
|
27/07/2026 |
1423 |
293.8 |
16:10:41 |
LSE |
606229695975686017 |
|
27/07/2026 |
1950 |
293.6 |
16:11:28 |
LSE |
606229695975727271 |
|
27/07/2026 |
1114 |
294 |
16:13:23 |
LSE |
606229695975825388 |
|
27/07/2026 |
3216 |
293.9 |
16:13:43 |
LSE |
592155943406112847 |
|
27/07/2026 |
418 |
294.3 |
16:15:27 |
LSE |
592155943406213130 |
|
27/07/2026 |
1082 |
294.3 |
16:15:27 |
LSE |
592155943406213129 |
|
27/07/2026 |
3150 |
294.2 |
16:15:31 |
LSE |
592155943406216633 |
|
27/07/2026 |
1000 |
294.2 |
16:17:22 |
LSE |
606229695976039147 |
|
27/07/2026 |
1001 |
294.1 |
16:17:24 |
LSE |
592155943406317071 |
|
27/07/2026 |
987 |
294 |
16:17:52 |
LSE |
606229695976065810 |
|
27/07/2026 |
1945 |
294 |
16:17:52 |
LSE |
606229695976065813 |
|
27/07/2026 |
1930 |
293.8 |
16:18:12 |
LSE |
592155943406361240 |
|
27/07/2026 |
954 |
293.6 |
16:19:54 |
LSE |
592155943406470207 |
|
27/07/2026 |
955 |
293.6 |
16:19:54 |
LSE |
606229695976190286 |
|
27/07/2026 |
2135 |
293.6 |
16:19:54 |
LSE |
592155943406470208 |
|
27/07/2026 |
1955 |
293.5 |
16:20:50 |
LSE |
592155943406533067 |
|
27/07/2026 |
957 |
293.5 |
16:21:45 |
LSE |
592155943406586809 |
|
27/07/2026 |
940 |
293.6 |
16:22:02 |
LSE |
606229695976320669 |
|
27/07/2026 |
953 |
293.6 |
16:23:00 |
LSE |
592155943406658675 |
|
27/07/2026 |
883 |
293.6 |
16:23:24 |
LSE |
592155943406681788 |
|
27/07/2026 |
898 |
293.6 |
16:23:34 |
LSE |
592155943406691821 |
|
27/07/2026 |
3680 |
293.5 |
16:23:35 |
LSE |
592155943406692608 |
|
27/07/2026 |
923 |
293.6 |
16:24:42 |
LSE |
592155943406765262 |
|
27/07/2026 |
923 |
293.5 |
16:25:11 |
LSE |
606229695976519770 |
|
27/07/2026 |
1020 |
293.5 |
16:25:11 |
LSE |
606229695976519771 |
|
27/07/2026 |
893 |
293.6 |
16:26:01 |
LSE |
606229695976561992 |
|
27/07/2026 |
987 |
293.8 |
16:26:28 |
LSE |
592155943406876000 |
|
27/07/2026 |
2547 |
293.8 |
16:26:40 |
LSE |
592155943406886406 |
|
27/07/2026 |
51 |
293.8 |
16:27:22 |
LSE |
606229695976634779 |
|
27/07/2026 |
848 |
293.8 |
16:27:22 |
LSE |
606229695976634780 |
|
27/07/2026 |
3872 |
293.6 |
16:27:38 |
LSE |
592155943406941827 |
|
27/07/2026 |
685 |
293.7 |
16:27:38 |
LSE |
606229695976650398 |
|
27/07/2026 |
845 |
293.7 |
16:27:38 |
LSE |
606229695976650396 |
|
27/07/2026 |
1082 |
293.7 |
16:27:38 |
LSE |
606229695976650397 |
|
27/07/2026 |
639 |
293.8 |
16:29:00 |
LSE |
606229695976733004 |
|
27/07/2026 |
419 |
294 |
16:29:55 |
LSE |
592155943407114820 |
|
27/07/2026 |
710 |
294 |
16:29:55 |
LSE |
592155943407114821 |
|
27/07/2026 |
1893 |
294 |
16:29:55 |
LSE |
606229695976821106 |
|
27/07/2026 |
758 |
294 |
16:29:55 |
LSE |
592155943407114826 |
|
28/07/2026 |
870 |
295.3 |
08:00:35 |
LSE |
606230049857456383 |
|
28/07/2026 |
973 |
295.2 |
08:02:15 |
LSE |
606230049857520536 |
|
28/07/2026 |
1339 |
295.2 |
08:02:15 |
LSE |
592156268820565350 |
|
28/07/2026 |
1339 |
295.2 |
08:02:15 |
LSE |
592156268820565351 |
|
28/07/2026 |
2658 |
295.2 |
08:02:15 |
LSE |
606230049857520537 |
|
28/07/2026 |
1743 |
294.3 |
08:03:08 |
LSE |
606230049857549408 |
|
28/07/2026 |
20 |
294.5 |
08:07:00 |
LSE |
606230049857666077 |
|
28/07/2026 |
856 |
294.5 |
08:07:00 |
LSE |
606230049857666076 |
|
28/07/2026 |
235 |
294.5 |
08:07:00 |
LSE |
606230049857666104 |
|
28/07/2026 |
876 |
294.5 |
08:07:00 |
LSE |
606230049857666103 |
|
28/07/2026 |
1111 |
294.5 |
08:07:00 |
LSE |
592156268820713770 |
|
28/07/2026 |
3783 |
294.5 |
08:07:00 |
LSE |
606230049857666180 |
|
28/07/2026 |
48 |
294.8 |
08:07:27 |
LSE |
606230049857678944 |
|
28/07/2026 |
58 |
294.8 |
08:07:27 |
LSE |
606230049857678945 |
|
28/07/2026 |
136 |
294.8 |
08:07:27 |
LSE |
606230049857678943 |
|
28/07/2026 |
243 |
294.8 |
08:07:27 |
LSE |
606230049857678942 |
|
28/07/2026 |
830 |
294.8 |
08:07:27 |
LSE |
592156268820727045 |
|
28/07/2026 |
1202 |
294.8 |
08:07:27 |
LSE |
592156268820727047 |
|
28/07/2026 |
1622 |
295.1 |
08:08:25 |
LSE |
592156268820753826 |
|
28/07/2026 |
617 |
295.7 |
08:10:34 |
LSE |
606230049857758681 |
|
28/07/2026 |
352 |
295.7 |
08:10:34 |
LSE |
606230049857758682 |
|
28/07/2026 |
2162 |
295.5 |
08:11:17 |
LSE |
592156268820835153 |
|
28/07/2026 |
1825 |
295.2 |
08:12:36 |
LSE |
592156268820867127 |
|
28/07/2026 |
1020 |
295.2 |
08:14:41 |
LSE |
592156268820949288 |
|
28/07/2026 |
987 |
295.1 |
08:15:59 |
LSE |
592156268820994934 |
|
28/07/2026 |
987 |
295.1 |
08:15:59 |
LSE |
606230049857937998 |
|
28/07/2026 |
2075 |
295.1 |
08:15:59 |
LSE |
606230049857937999 |
|
28/07/2026 |
884 |
294.8 |
08:17:23 |
LSE |
592156268821044732 |
|
28/07/2026 |
892 |
294.8 |
08:17:23 |
LSE |
592156268821044731 |
|
28/07/2026 |
1863 |
294.7 |
08:19:22 |
LSE |
606230049858052186 |
|
28/07/2026 |
913 |
294.5 |
08:19:51 |
LSE |
592156268821129005 |
|
28/07/2026 |
938 |
294 |
08:21:37 |
LSE |
606230049858120427 |
|
28/07/2026 |
948 |
294 |
08:21:37 |
LSE |
606230049858120428 |
|
28/07/2026 |
1496 |
293.7 |
08:23:19 |
LSE |
592156268821238110 |
|
28/07/2026 |
1192 |
293.3 |
08:25:27 |
LSE |
592156268821298236 |
|
28/07/2026 |
472 |
293.3 |
08:25:28 |
LSE |
592156268821298456 |
|
28/07/2026 |
140 |
293.2 |
08:25:32 |
LSE |
592156268821300141 |
|
28/07/2026 |
264 |
293.2 |
08:25:32 |
LSE |
592156268821300140 |
|
28/07/2026 |
474 |
293.2 |
08:25:38 |
LSE |
592156268821304054 |
|
28/07/2026 |
1038 |
293.5 |
08:30:42 |
LSE |
592156268821508957 |
|
28/07/2026 |
1038 |
293.5 |
08:30:42 |
LSE |
606230049858436908 |
|
28/07/2026 |
1038 |
293.5 |
08:30:42 |
LSE |
592156268821508961 |
|
28/07/2026 |
1591 |
293.5 |
08:30:42 |
LSE |
606230049858436910 |
|
28/07/2026 |
972 |
293.4 |
08:34:48 |
LSE |
606230049858585918 |
|
28/07/2026 |
2136 |
293.4 |
08:34:48 |
LSE |
592156268821664281 |
|
28/07/2026 |
2937 |
293.9 |
08:38:11 |
LSE |
592156268821805716 |
|
28/07/2026 |
903 |
294.4 |
08:42:05 |
LSE |
606230049858844798 |
|
28/07/2026 |
963 |
294.4 |
08:43:37 |
LSE |
592156268821983165 |
|
28/07/2026 |
21 |
294.3 |
08:44:03 |
LSE |
606230049858907405 |
|
28/07/2026 |
963 |
294.3 |
08:44:15 |
LSE |
592156268822005279 |
|
28/07/2026 |
2435 |
294.3 |
08:44:15 |
LSE |
606230049858914319 |
|
28/07/2026 |
1005 |
294.1 |
08:45:00 |
LSE |
606230049858938819 |
|
28/07/2026 |
225 |
294.9 |
08:48:27 |
LSE |
606230049859052928 |
|
28/07/2026 |
2590 |
294.9 |
08:48:27 |
LSE |
606230049859052927 |
|
28/07/2026 |
2097 |
295.4 |
08:56:02 |
LSE |
592156268822379238 |
|
28/07/2026 |
941 |
295.4 |
08:56:02 |
LSE |
606230049859274737 |
|
28/07/2026 |
135 |
295.4 |
08:56:02 |
LSE |
592156268822379244 |
|
28/07/2026 |
3064 |
295.4 |
08:56:02 |
LSE |
592156268822379241 |
|
28/07/2026 |
1002 |
295.2 |
08:58:30 |
LSE |
606230049859337908 |
|
28/07/2026 |
1140 |
295.2 |
08:58:30 |
LSE |
606230049859337907 |
|
28/07/2026 |
1027 |
294.9 |
08:58:31 |
LSE |
606230049859338898 |
|
28/07/2026 |
1038 |
294.3 |
09:00:14 |
LSE |
606230049859394603 |
|
28/07/2026 |
1054 |
294.1 |
09:00:24 |
LSE |
592156268822508504 |
|
28/07/2026 |
1487 |
294.1 |
09:05:51 |
LSE |
606230049859566617 |
|
28/07/2026 |
143 |
294 |
09:07:25 |
LSE |
606230049859610032 |
|
28/07/2026 |
3126 |
294 |
09:07:25 |
LSE |
592156268822725499 |
|
28/07/2026 |
875 |
294 |
09:07:25 |
LSE |
606230049859610033 |
|
28/07/2026 |
1015 |
294 |
09:10:21 |
LSE |
606230049859707929 |
|
28/07/2026 |
932 |
294.1 |
09:15:21 |
LSE |
592156268822953227 |
|
28/07/2026 |
3255 |
294.1 |
09:15:21 |
LSE |
592156268822953228 |
|
28/07/2026 |
398 |
294 |
09:15:43 |
LSE |
606230049859844257 |
|
28/07/2026 |
1573 |
294 |
09:15:43 |
LSE |
606230049859844258 |
|
28/07/2026 |
1838 |
293.7 |
09:16:59 |
LSE |
592156268823008920 |
|
28/07/2026 |
1803 |
293.4 |
09:18:58 |
LSE |
606230049859940575 |
|
28/07/2026 |
1822 |
293.4 |
09:20:34 |
LSE |
592156268823112175 |
|
28/07/2026 |
999 |
294 |
09:28:45 |
LSE |
592156268823348008 |
|
28/07/2026 |
906 |
294 |
09:28:57 |
LSE |
606230049860219360 |
|
28/07/2026 |
948 |
294 |
09:30:41 |
LSE |
606230049860266414 |
|
28/07/2026 |
3298 |
294 |
09:30:41 |
LSE |
606230049860266413 |
|
28/07/2026 |
1053 |
294.5 |
09:36:19 |
LSE |
606230049860426154 |
|
28/07/2026 |
13 |
294.9 |
09:37:46 |
LSE |
592156268823607770 |
|
28/07/2026 |
13 |
294.9 |
09:37:46 |
LSE |
592156268823607771 |
|
28/07/2026 |
1441 |
294.9 |
09:37:46 |
LSE |
592156268823607772 |
|
28/07/2026 |
1122 |
295.5 |
09:41:13 |
LSE |
592156268823711987 |
|
28/07/2026 |
1498 |
295.5 |
09:41:13 |
LSE |
606230049860567632 |
|
28/07/2026 |
913 |
295.6 |
09:42:30 |
LSE |
592156268823751619 |
|
28/07/2026 |
902 |
295.6 |
09:42:55 |
LSE |
606230049860618112 |
|
28/07/2026 |
3050 |
295.5 |
09:42:59 |
LSE |
592156268823765797 |
|
28/07/2026 |
935 |
295.4 |
09:48:46 |
LSE |
606230049860786430 |
|
28/07/2026 |
2853 |
295.4 |
09:48:46 |
LSE |
592156268823938141 |
|
28/07/2026 |
905 |
295.6 |
09:52:35 |
LSE |
606230049860893186 |
|
28/07/2026 |
29 |
295.5 |
09:53:53 |
LSE |
592156268824085251 |
|
28/07/2026 |
891 |
295.5 |
09:53:53 |
LSE |
592156268824085250 |
|
28/07/2026 |
1655 |
295.4 |
09:53:53 |
LSE |
592156268824085257 |
|
28/07/2026 |
2081 |
296.1 |
10:00:11 |
LSE |
606230049861108038 |
|
28/07/2026 |
953 |
296.1 |
10:01:05 |
LSE |
606230049861134104 |
|
28/07/2026 |
887 |
296.1 |
10:04:11 |
LSE |
592156268824399632 |
|
28/07/2026 |
887 |
296.1 |
10:04:11 |
LSE |
606230049861231158 |
|
28/07/2026 |
1017 |
296 |
10:04:11 |
LSE |
606230049861231161 |
|
28/07/2026 |
895 |
295.8 |
10:09:53 |
LSE |
592156268824585566 |
|
28/07/2026 |
895 |
295.8 |
10:09:53 |
LSE |
606230049861410601 |
|
28/07/2026 |
896 |
295.9 |
10:09:53 |
LSE |
606230049861410599 |
|
28/07/2026 |
909 |
295.8 |
10:09:53 |
LSE |
606230049861410600 |
|
28/07/2026 |
998 |
295.4 |
10:13:58 |
LSE |
592156268824725295 |
|
28/07/2026 |
1249 |
295.4 |
10:13:58 |
LSE |
592156268824725294 |
|
28/07/2026 |
1242 |
295.7 |
10:19:42 |
LSE |
592156268824909929 |
|
28/07/2026 |
53 |
295.7 |
10:21:15 |
LSE |
592156268824958444 |
|
28/07/2026 |
901 |
295.7 |
10:21:15 |
LSE |
592156268824958445 |
|
28/07/2026 |
976 |
295.9 |
10:27:02 |
LSE |
606230049861938220 |
|
28/07/2026 |
1531 |
295.9 |
10:27:02 |
LSE |
592156268825135822 |
|
28/07/2026 |
75 |
295.9 |
10:27:02 |
LSE |
592156268825135825 |
|
28/07/2026 |
976 |
295.9 |
10:27:02 |
LSE |
592156268825135824 |
|
28/07/2026 |
3926 |
295.8 |
10:30:04 |
LSE |
606230049862027480 |
|
28/07/2026 |
1104 |
295.6 |
10:30:35 |
LSE |
592156268825244389 |
|
28/07/2026 |
1865 |
295.4 |
10:32:22 |
LSE |
592156268825296891 |
|
28/07/2026 |
655 |
295.2 |
10:35:02 |
LSE |
606230049862171828 |
|
28/07/2026 |
1185 |
295.2 |
10:35:02 |
LSE |
606230049862171827 |
|
28/07/2026 |
1841 |
294.9 |
10:38:46 |
LSE |
606230049862291964 |
|
28/07/2026 |
1019 |
294.6 |
10:44:56 |
LSE |
606230049862469747 |
|
28/07/2026 |
1020 |
294.6 |
10:44:56 |
LSE |
592156268825687696 |
|
28/07/2026 |
1847 |
294.6 |
10:44:56 |
LSE |
592156268825687695 |
|
28/07/2026 |
907 |
294.2 |
10:46:59 |
LSE |
606230049862525473 |
|
28/07/2026 |
948 |
294.6 |
10:53:01 |
LSE |
606230049862698796 |
|
28/07/2026 |
9 |
294.5 |
10:53:58 |
LSE |
592156268825950901 |
|
28/07/2026 |
9 |
294.5 |
10:53:58 |
LSE |
592156268825950904 |
|
28/07/2026 |
40 |
294.5 |
10:53:58 |
LSE |
592156268825950902 |
|
28/07/2026 |
425 |
294.5 |
10:53:58 |
LSE |
592156268825950900 |
|
28/07/2026 |
118 |
294.5 |
10:53:58 |
LSE |
592156268825950905 |
|
28/07/2026 |
948 |
294.5 |
10:53:58 |
LSE |
606230049862724320 |
|
28/07/2026 |
2180 |
294.5 |
10:53:58 |
LSE |
592156268825950906 |
|
28/07/2026 |
935 |
294.3 |
10:55:20 |
LSE |
606230049862762243 |
|
28/07/2026 |
1461 |
294.3 |
10:55:20 |
LSE |
592156268825990743 |
|
28/07/2026 |
1184 |
294.6 |
10:57:31 |
LSE |
592156268826053854 |
|
28/07/2026 |
929 |
294.4 |
11:01:15 |
LSE |
592156268826171517 |
|
28/07/2026 |
1803 |
294.3 |
11:01:15 |
LSE |
592156268826171519 |
|
28/07/2026 |
953 |
294.7 |
11:05:22 |
LSE |
592156268826301329 |
|
28/07/2026 |
1385 |
294.7 |
11:05:22 |
LSE |
592156268826301328 |
|
28/07/2026 |
897 |
294.6 |
11:05:22 |
LSE |
606230049863060973 |
|
28/07/2026 |
882 |
294.5 |
11:08:03 |
LSE |
592156268826386243 |
|
28/07/2026 |
931 |
294.4 |
11:08:20 |
LSE |
606230049863150801 |
|
28/07/2026 |
1334 |
294.3 |
11:11:20 |
LSE |
592156268826486123 |
|
28/07/2026 |
555 |
294.6 |
11:18:45 |
LSE |
606230049863453441 |
|
28/07/2026 |
1219 |
294.6 |
11:18:45 |
LSE |
592156268826710358 |
|
28/07/2026 |
1219 |
294.6 |
11:18:45 |
LSE |
606230049863453439 |
|
28/07/2026 |
1996 |
294.6 |
11:18:45 |
LSE |
606230049863453440 |
|
28/07/2026 |
1 |
294.3 |
11:19:04 |
LSE |
592156268826719247 |
|
28/07/2026 |
896 |
294.3 |
11:21:35 |
LSE |
606230049863532145 |
|
28/07/2026 |
896 |
294.3 |
11:21:35 |
LSE |
606230049863532147 |
|
28/07/2026 |
1152 |
294.3 |
11:21:35 |
LSE |
592156268826792278 |
|
28/07/2026 |
948 |
294 |
11:26:31 |
LSE |
606230049863675106 |
|
28/07/2026 |
1000 |
293.9 |
11:26:42 |
LSE |
606230049863681930 |
|
28/07/2026 |
1832 |
293.9 |
11:26:42 |
LSE |
592156268826947431 |
|
28/07/2026 |
426 |
293.7 |
11:32:59 |
LSE |
606230049863890156 |
|
28/07/2026 |
597 |
293.7 |
11:32:59 |
LSE |
606230049863890158 |
|
28/07/2026 |
1023 |
293.7 |
11:32:59 |
LSE |
606230049863890155 |
|
28/07/2026 |
1835 |
293.6 |
11:32:59 |
LSE |
606230049863890453 |
|
28/07/2026 |
981 |
293.4 |
11:34:26 |
LSE |
606230049863930716 |
|
28/07/2026 |
243 |
293.5 |
11:39:26 |
LSE |
606230049864090598 |
|
28/07/2026 |
395 |
293.5 |
11:39:26 |
LSE |
592156268827370930 |
|
28/07/2026 |
1724 |
293.5 |
11:39:26 |
LSE |
606230049864090597 |
|
28/07/2026 |
506 |
293.5 |
11:39:26 |
LSE |
592156268827370931 |
|
28/07/2026 |
955 |
293.6 |
11:43:44 |
LSE |
592156268827514696 |
|
28/07/2026 |
1805 |
293.6 |
11:43:44 |
LSE |
606230049864229188 |
|
28/07/2026 |
916 |
293.6 |
11:48:16 |
LSE |
592156268827660645 |
|
28/07/2026 |
1000 |
294.2 |
11:49:48 |
LSE |
592156268827706281 |
|
28/07/2026 |
255 |
294.1 |
11:50:26 |
LSE |
592156268827726451 |
|
28/07/2026 |
1000 |
294.4 |
11:51:59 |
LSE |
606230049864475455 |
|
28/07/2026 |
884 |
294.3 |
11:52:51 |
LSE |
592156268827790832 |
|
28/07/2026 |
131 |
294.2 |
11:53:30 |
LSE |
592156268827807929 |
|
28/07/2026 |
915 |
294.2 |
11:53:30 |
LSE |
592156268827807927 |
|
28/07/2026 |
2240 |
294.2 |
11:53:30 |
LSE |
592156268827807928 |
|
28/07/2026 |
1046 |
295 |
11:59:58 |
LSE |
606230049864688107 |
|
28/07/2026 |
1038 |
295 |
12:00:15 |
LSE |
606230049864703943 |
|
28/07/2026 |
662 |
294.8 |
12:01:05 |
LSE |
592156268828036749 |
|
28/07/2026 |
2875 |
294.8 |
12:01:05 |
LSE |
592156268828036750 |
|
28/07/2026 |
1106 |
294.6 |
12:02:29 |
LSE |
592156268828091573 |
|
28/07/2026 |
448 |
294.6 |
12:06:20 |
LSE |
592156268828213086 |
|
28/07/2026 |
13 |
294.6 |
12:06:20 |
LSE |
592156268828213088 |
|
28/07/2026 |
481 |
294.6 |
12:06:20 |
LSE |
592156268828213087 |
|
28/07/2026 |
942 |
294.5 |
12:07:12 |
LSE |
606230049864929311 |
|
28/07/2026 |
942 |
294.4 |
12:07:12 |
LSE |
606230049864929437 |
|
28/07/2026 |
1098 |
294.4 |
12:07:12 |
LSE |
592156268828238143 |
|
28/07/2026 |
891 |
294.3 |
12:11:55 |
LSE |
592156268828386412 |
|
28/07/2026 |
15 |
294.3 |
12:13:02 |
LSE |
606230049865104802 |
|
28/07/2026 |
16 |
294.3 |
12:13:02 |
LSE |
606230049865104801 |
|
28/07/2026 |
106 |
294.3 |
12:13:02 |
LSE |
606230049865104803 |
|
28/07/2026 |
2631 |
294.5 |
12:15:25 |
LSE |
606230049865177204 |
|
28/07/2026 |
1571 |
294.3 |
12:15:41 |
LSE |
606230049865193961 |
|
28/07/2026 |
2205 |
294.3 |
12:15:41 |
LSE |
606230049865193962 |
|
28/07/2026 |
2600 |
294.2 |
12:25:50 |
LSE |
592156268828823889 |
|
28/07/2026 |
494 |
294.2 |
12:25:53 |
LSE |
592156268828825948 |
|
28/07/2026 |
777 |
294.2 |
12:25:53 |
LSE |
592156268828825947 |
|
28/07/2026 |
881 |
294.2 |
12:25:53 |
LSE |
606230049865498865 |
|
28/07/2026 |
881 |
294.2 |
12:25:53 |
LSE |
606230049865498867 |
|
28/07/2026 |
1676 |
294.2 |
12:25:53 |
LSE |
592156268828825946 |
|
28/07/2026 |
319 |
293.6 |
12:30:42 |
LSE |
592156268828975481 |
|
28/07/2026 |
1525 |
293.6 |
12:30:42 |
LSE |
592156268828975471 |
|
28/07/2026 |
2266 |
293.7 |
12:37:22 |
LSE |
606230049865851784 |
|
28/07/2026 |
3161 |
293.7 |
12:37:22 |
LSE |
606230049865851785 |
|
28/07/2026 |
1342 |
293.8 |
12:39:30 |
LSE |
592156268829255595 |
|
28/07/2026 |
294 |
293.7 |
12:44:16 |
LSE |
592156268829403521 |
|
28/07/2026 |
633 |
293.9 |
12:44:44 |
LSE |
606230049866073730 |
|
28/07/2026 |
705 |
293.9 |
12:45:43 |
LSE |
592156268829448960 |
|
28/07/2026 |
1700 |
293.9 |
12:45:43 |
LSE |
592156268829448959 |
|
28/07/2026 |
958 |
294 |
12:48:10 |
LSE |
606230049866171411 |
|
28/07/2026 |
235 |
294 |
12:48:10 |
LSE |
592156268829519710 |
|
28/07/2026 |
306 |
294 |
12:48:12 |
LSE |
592156268829520368 |
|
28/07/2026 |
887 |
294 |
12:48:12 |
LSE |
592156268829520367 |
|
28/07/2026 |
2405 |
294.3 |
12:51:58 |
LSE |
592156268829637176 |
|
28/07/2026 |
1042 |
294.3 |
12:52:31 |
LSE |
606230049866302643 |
|
28/07/2026 |
2424 |
294.2 |
12:53:12 |
LSE |
606230049866323761 |
|
28/07/2026 |
18 |
294 |
12:54:35 |
LSE |
592156268829723137 |
|
28/07/2026 |
19 |
294 |
12:54:35 |
LSE |
592156268829723139 |
|
28/07/2026 |
877 |
294 |
12:54:35 |
LSE |
592156268829723140 |
|
28/07/2026 |
923 |
293.9 |
12:54:37 |
LSE |
606230049866369190 |
|
28/07/2026 |
897 |
294.5 |
13:00:41 |
LSE |
606230049866576470 |
|
28/07/2026 |
332 |
294.4 |
13:01:18 |
LSE |
606230049866595804 |
|
28/07/2026 |
3112 |
294.4 |
13:01:18 |
LSE |
606230049866595806 |
|
28/07/2026 |
2247 |
294.9 |
13:06:45 |
LSE |
606230049866780800 |
|
28/07/2026 |
2702 |
294.9 |
13:06:45 |
LSE |
592156268830151217 |
|
28/07/2026 |
1056 |
294.7 |
13:07:54 |
LSE |
592156268830183888 |
|
28/07/2026 |
1087 |
294.5 |
13:09:40 |
LSE |
606230049866860075 |
|
28/07/2026 |
2 |
294.9 |
13:13:49 |
LSE |
592156268830375754 |
|
28/07/2026 |
1012 |
294.9 |
13:13:49 |
LSE |
592156268830375755 |
|
28/07/2026 |
927 |
295.1 |
13:15:26 |
LSE |
592156268830434122 |
|
28/07/2026 |
1516 |
295.1 |
13:15:26 |
LSE |
606230049867052603 |
|
28/07/2026 |
2034 |
295.1 |
13:15:26 |
LSE |
606230049867052604 |
|
28/07/2026 |
1087 |
294.9 |
13:15:31 |
LSE |
606230049867056024 |
|
28/07/2026 |
1022 |
294.7 |
13:19:44 |
LSE |
606230049867197067 |
|
28/07/2026 |
36 |
294.7 |
13:22:17 |
LSE |
592156268830674705 |
|
28/07/2026 |
47 |
294.7 |
13:22:17 |
LSE |
606230049867284445 |
|
28/07/2026 |
900 |
294.7 |
13:22:17 |
LSE |
592156268830674704 |
|
28/07/2026 |
2236 |
294.7 |
13:22:17 |
LSE |
606230049867284444 |
|
28/07/2026 |
1 |
294.7 |
13:22:26 |
LSE |
606230049867288275 |
|
28/07/2026 |
1776 |
294.7 |
13:22:36 |
LSE |
606230049867294713 |
|
28/07/2026 |
948 |
294.6 |
13:26:14 |
LSE |
606230049867413721 |
|
28/07/2026 |
948 |
294.5 |
13:26:30 |
LSE |
606230049867421138 |
|
28/07/2026 |
1177 |
294.5 |
13:26:30 |
LSE |
606230049867421139 |
|
28/07/2026 |
948 |
294.4 |
13:26:45 |
LSE |
606230049867427109 |
|
28/07/2026 |
1818 |
294.2 |
13:26:53 |
LSE |
592156268830826259 |
|
28/07/2026 |
1847 |
294.2 |
13:29:32 |
LSE |
592156268830900394 |
|
28/07/2026 |
906 |
294 |
13:31:14 |
LSE |
592156268830952246 |
|
28/07/2026 |
1837 |
293.7 |
13:32:24 |
LSE |
592156268830987071 |
|
28/07/2026 |
877 |
293.7 |
13:34:08 |
LSE |
606230049867634752 |
|
28/07/2026 |
899 |
293.5 |
13:34:08 |
LSE |
592156268831040376 |
|
28/07/2026 |
922 |
294 |
13:36:19 |
LSE |
592156268831110529 |
|
28/07/2026 |
926 |
294 |
13:37:37 |
LSE |
592156268831149074 |
|
28/07/2026 |
950 |
293.8 |
13:37:37 |
LSE |
606230049867741744 |
|
28/07/2026 |
1772 |
293.6 |
13:38:42 |
LSE |
606230049867772136 |
|
28/07/2026 |
1878 |
293.2 |
13:39:31 |
LSE |
606230049867793750 |
|
28/07/2026 |
975 |
292.9 |
13:43:10 |
LSE |
592156268831305792 |
|
28/07/2026 |
884 |
292.8 |
13:45:43 |
LSE |
592156268831378878 |
|
28/07/2026 |
884 |
292.8 |
13:45:43 |
LSE |
592156268831378881 |
|
28/07/2026 |
1770 |
292.8 |
13:45:43 |
LSE |
592156268831378880 |
|
28/07/2026 |
885 |
292.8 |
13:45:44 |
LSE |
592156268831379031 |
|
28/07/2026 |
938 |
292.9 |
13:46:27 |
LSE |
606230049867984713 |
|
28/07/2026 |
928 |
293 |
13:52:35 |
LSE |
592156268831553699 |
|
28/07/2026 |
979 |
293 |
13:52:39 |
LSE |
606230049868131166 |
|
28/07/2026 |
3520 |
292.9 |
13:52:58 |
LSE |
606230049868136834 |
|
28/07/2026 |
943 |
292.7 |
13:54:08 |
LSE |
606230049868161652 |
|
28/07/2026 |
937 |
292.7 |
13:57:05 |
LSE |
606230049868234753 |
|
28/07/2026 |
1041 |
292.5 |
13:58:40 |
LSE |
592156268831704652 |
|
28/07/2026 |
1848 |
292.5 |
13:58:40 |
LSE |
606230049868274476 |
|
28/07/2026 |
1 |
292.3 |
13:59:22 |
LSE |
592156268831722676 |
|
28/07/2026 |
161 |
292.3 |
13:59:50 |
LSE |
592156268831732466 |
|
28/07/2026 |
1224 |
292.3 |
13:59:50 |
LSE |
592156268831732467 |
|
28/07/2026 |
791 |
292.3 |
13:59:50 |
LSE |
592156268831732468 |
|
28/07/2026 |
1019 |
292.1 |
14:03:25 |
LSE |
592156268831872823 |
|
28/07/2026 |
1972 |
292.1 |
14:03:25 |
LSE |
606230049868438672 |
|
28/07/2026 |
885 |
292.1 |
14:07:48 |
LSE |
592156268832028036 |
|
28/07/2026 |
163 |
292.2 |
14:09:18 |
LSE |
592156268832087261 |
|
28/07/2026 |
710 |
292.2 |
14:09:29 |
LSE |
606230049868653809 |
|
28/07/2026 |
884 |
292.2 |
14:10:37 |
LSE |
606230049868696251 |
|
28/07/2026 |
1 |
292.2 |
14:11:57 |
LSE |
592156268832186224 |
|
28/07/2026 |
863 |
292.2 |
14:11:57 |
LSE |
592156268832186223 |
|
28/07/2026 |
1123 |
292.2 |
14:11:57 |
LSE |
592156268832186222 |
|
28/07/2026 |
458 |
292.2 |
14:11:57 |
LSE |
606230049868742795 |
|
28/07/2026 |
872 |
292 |
14:12:03 |
LSE |
592156268832189725 |
|
28/07/2026 |
3131 |
292 |
14:12:03 |
LSE |
592156268832189726 |
|
28/07/2026 |
1849 |
291.4 |
14:15:33 |
LSE |
592156268832321617 |
|
28/07/2026 |
1803 |
290.9 |
14:18:44 |
LSE |
606230049868996073 |
|
28/07/2026 |
219 |
290.7 |
14:22:31 |
LSE |
592156268832593436 |
|
28/07/2026 |
656 |
290.7 |
14:22:31 |
LSE |
592156268832593435 |
|
28/07/2026 |
875 |
290.7 |
14:22:31 |
LSE |
592156268832593437 |
|
28/07/2026 |
921 |
290.6 |
14:23:33 |
LSE |
606230049869175640 |
|
28/07/2026 |
1860 |
290.6 |
14:23:33 |
LSE |
606230049869175641 |
|
28/07/2026 |
879 |
290.6 |
14:26:05 |
LSE |
606230049869271018 |
|
28/07/2026 |
1005 |
290.7 |
14:29:19 |
LSE |
592156268832861920 |
|
28/07/2026 |
604 |
291.7 |
14:31:24 |
LSE |
606230049869523719 |
|
28/07/2026 |
1428 |
291.7 |
14:31:24 |
LSE |
606230049869523718 |
|
28/07/2026 |
1948 |
291.7 |
14:31:24 |
LSE |
592156268832987167 |
|
28/07/2026 |
906 |
291.7 |
14:31:34 |
LSE |
592156268833000313 |
|
28/07/2026 |
2853 |
291.6 |
14:32:10 |
LSE |
606230049869572514 |
|
28/07/2026 |
994 |
292.3 |
14:33:56 |
LSE |
592156268833131847 |
|
28/07/2026 |
2822 |
292.2 |
14:33:57 |
LSE |
592156268833132119 |
|
28/07/2026 |
1001 |
292.2 |
14:35:37 |
LSE |
592156268833228316 |
|
28/07/2026 |
1896 |
292 |
14:36:01 |
LSE |
592156268833251303 |
|
28/07/2026 |
989 |
292.1 |
14:37:13 |
LSE |
592156268833329606 |
|
28/07/2026 |
989 |
292.1 |
14:37:13 |
LSE |
606230049869857843 |
|
28/07/2026 |
1033 |
292.1 |
14:37:13 |
LSE |
592156268833329607 |
|
28/07/2026 |
946 |
292.1 |
14:38:48 |
LSE |
606230049869935816 |
|
28/07/2026 |
323 |
292.6 |
14:39:20 |
LSE |
606230049869964166 |
|
28/07/2026 |
434 |
292.6 |
14:39:20 |
LSE |
606230049869964165 |
|
28/07/2026 |
142 |
292.6 |
14:39:20 |
LSE |
606230049869964167 |
|
28/07/2026 |
876 |
292.9 |
14:41:14 |
LSE |
606230049870066709 |
|
28/07/2026 |
3641 |
292.9 |
14:41:14 |
LSE |
592156268833542782 |
|
28/07/2026 |
544 |
292.9 |
14:41:14 |
LSE |
592156268833542785 |
|
28/07/2026 |
1004 |
293.6 |
14:43:53 |
LSE |
592156268833698196 |
|
28/07/2026 |
201 |
293.4 |
14:44:00 |
LSE |
606230049870224424 |
|
28/07/2026 |
804 |
293.4 |
14:44:00 |
LSE |
606230049870224423 |
|
28/07/2026 |
2242 |
293.4 |
14:44:00 |
LSE |
592156268833704933 |
|
28/07/2026 |
934 |
293.2 |
14:45:03 |
LSE |
592156268833761267 |
|
28/07/2026 |
934 |
293.2 |
14:45:03 |
LSE |
606230049870279194 |
|
28/07/2026 |
1039 |
292.6 |
14:46:59 |
LSE |
592156268833854056 |
|
28/07/2026 |
1894 |
292.6 |
14:46:59 |
LSE |
606230049870369875 |
|
28/07/2026 |
885 |
292 |
14:48:21 |
LSE |
592156268833917252 |
|
28/07/2026 |
637 |
292.8 |
14:50:55 |
LSE |
606230049870553218 |
|
28/07/2026 |
3248 |
292.8 |
14:50:55 |
LSE |
606230049870553217 |
|
28/07/2026 |
1019 |
293.7 |
14:53:41 |
LSE |
606230049870682970 |
|
28/07/2026 |
976 |
293.7 |
14:54:13 |
LSE |
606230049870706989 |
|
28/07/2026 |
3228 |
293.6 |
14:54:28 |
LSE |
606230049870718895 |
|
28/07/2026 |
23 |
293.4 |
14:57:01 |
LSE |
606230049870835257 |
|
28/07/2026 |
23 |
293.4 |
14:57:01 |
LSE |
606230049870835260 |
|
28/07/2026 |
134 |
293.4 |
14:57:01 |
LSE |
606230049870835258 |
|
28/07/2026 |
134 |
293.4 |
14:57:01 |
LSE |
606230049870835259 |
|
28/07/2026 |
993 |
293.4 |
14:57:01 |
LSE |
592156268834327952 |
|
28/07/2026 |
1571 |
293.4 |
14:57:01 |
LSE |
606230049870835261 |
|
28/07/2026 |
1 |
293.4 |
14:57:01 |
LSE |
592156268834327953 |
|
28/07/2026 |
994 |
293.4 |
14:57:01 |
LSE |
592156268834327955 |
|
28/07/2026 |
3844 |
293.8 |
15:00:01 |
LSE |
592156268834478594 |
|
28/07/2026 |
902 |
293.8 |
15:00:01 |
LSE |
592156268834478602 |
|
28/07/2026 |
987 |
293.8 |
15:02:02 |
LSE |
592156268834577462 |
|
28/07/2026 |
2223 |
293.8 |
15:02:02 |
LSE |
592156268834577463 |
|
28/07/2026 |
1877 |
293.4 |
15:03:01 |
LSE |
606230049871125659 |
|
28/07/2026 |
3 |
294 |
15:06:16 |
LSE |
592156268834784605 |
|
28/07/2026 |
6 |
294 |
15:06:16 |
LSE |
592156268834784604 |
|
28/07/2026 |
2557 |
294 |
15:06:16 |
LSE |
592156268834785100 |
|
28/07/2026 |
951 |
294.2 |
15:07:10 |
LSE |
606230049871327866 |
|
28/07/2026 |
927 |
294.1 |
15:07:58 |
LSE |
592156268834867753 |
|
28/07/2026 |
2911 |
294.1 |
15:07:58 |
LSE |
592156268834867752 |
|
28/07/2026 |
2264 |
294.4 |
15:10:57 |
LSE |
606230049871503601 |
|
28/07/2026 |
366 |
294.4 |
15:10:57 |
LSE |
606230049871503602 |
|
28/07/2026 |
1032 |
294.3 |
15:11:47 |
LSE |
606230049871543477 |
|
28/07/2026 |
2768 |
294.3 |
15:11:47 |
LSE |
606230049871543476 |
|
28/07/2026 |
1013 |
294.3 |
15:13:12 |
LSE |
606230049871619755 |
|
28/07/2026 |
1002 |
294.2 |
15:13:51 |
LSE |
592156268835163047 |
|
28/07/2026 |
353 |
294.1 |
15:13:55 |
LSE |
606230049871658512 |
|
28/07/2026 |
1489 |
294.1 |
15:14:09 |
LSE |
606230049871672865 |
|
28/07/2026 |
1765 |
294 |
15:14:16 |
LSE |
592156268835189828 |
|
28/07/2026 |
941 |
294.2 |
15:17:11 |
LSE |
592156268835353162 |
|
28/07/2026 |
1868 |
294.1 |
15:17:11 |
LSE |
592156268835353163 |
|
28/07/2026 |
3838 |
294.8 |
15:19:44 |
LSE |
606230049871961651 |
|
28/07/2026 |
532 |
294.8 |
15:19:51 |
LSE |
592156268835485917 |
|
28/07/2026 |
753 |
294.8 |
15:19:51 |
LSE |
592156268835485918 |
|
28/07/2026 |
145 |
294.8 |
15:19:53 |
LSE |
592156268835487372 |
|
28/07/2026 |
1140 |
294.8 |
15:19:53 |
LSE |
592156268835487373 |
|
28/07/2026 |
9 |
295 |
15:22:51 |
LSE |
592156268835613055 |
|
28/07/2026 |
9 |
295 |
15:22:51 |
LSE |
592156268835613056 |
|
28/07/2026 |
294 |
295 |
15:22:51 |
LSE |
592156268835613054 |
|
28/07/2026 |
2077 |
295 |
15:22:51 |
LSE |
592156268835613053 |
|
28/07/2026 |
670 |
295 |
15:22:51 |
LSE |
592156268835613057 |
|
28/07/2026 |
958 |
294.5 |
15:23:47 |
LSE |
592156268835651512 |
|
28/07/2026 |
889 |
294.6 |
15:26:47 |
LSE |
592156268835770174 |
|
28/07/2026 |
3964 |
294.6 |
15:26:47 |
LSE |
592156268835770173 |
|
28/07/2026 |
10 |
294.3 |
15:27:11 |
LSE |
606230049872261390 |
|
28/07/2026 |
11 |
294.3 |
15:27:11 |
LSE |
606230049872261389 |
|
28/07/2026 |
1763 |
294.3 |
15:27:11 |
LSE |
606230049872261391 |
|
28/07/2026 |
536 |
293.8 |
15:28:10 |
LSE |
592156268835826307 |
|
28/07/2026 |
135 |
293.8 |
15:28:10 |
LSE |
592156268835826310 |
|
28/07/2026 |
1135 |
293.8 |
15:28:10 |
LSE |
592156268835826308 |
|
28/07/2026 |
176 |
293 |
15:29:46 |
LSE |
606230049872363668 |
|
28/07/2026 |
1590 |
293 |
15:29:46 |
LSE |
606230049872363669 |
|
28/07/2026 |
913 |
292.8 |
15:31:40 |
LSE |
606230049872439480 |
|
28/07/2026 |
915 |
292.8 |
15:31:40 |
LSE |
606230049872439479 |
|
28/07/2026 |
187 |
292.6 |
15:31:53 |
LSE |
606230049872447878 |
|
28/07/2026 |
1596 |
292.6 |
15:31:53 |
LSE |
606230049872447879 |
|
28/07/2026 |
956 |
293 |
15:34:35 |
LSE |
606230049872548219 |
|
28/07/2026 |
25 |
293.1 |
15:35:18 |
LSE |
606230049872575210 |
|
28/07/2026 |
627 |
293.1 |
15:35:18 |
LSE |
592156268836108276 |
|
28/07/2026 |
919 |
293.1 |
15:35:18 |
LSE |
606230049872575209 |
|
28/07/2026 |
3095 |
293.1 |
15:35:18 |
LSE |
606230049872575211 |
|
28/07/2026 |
1767 |
292.5 |
15:35:32 |
LSE |
592156268836118779 |
|
28/07/2026 |
886 |
293 |
15:37:30 |
LSE |
606230049872670120 |
|
28/07/2026 |
890 |
293 |
15:37:30 |
LSE |
592156268836205975 |
|
28/07/2026 |
1929 |
293 |
15:38:19 |
LSE |
606230049872704920 |
|
28/07/2026 |
100 |
292.5 |
15:39:23 |
LSE |
592156268836285701 |
|
28/07/2026 |
400 |
292.5 |
15:39:23 |
LSE |
592156268836285702 |
|
28/07/2026 |
1329 |
292.5 |
15:39:23 |
LSE |
592156268836285704 |
|
28/07/2026 |
123 |
292.1 |
15:40:26 |
LSE |
592156268836323885 |
|
28/07/2026 |
880 |
292.1 |
15:40:26 |
LSE |
592156268836323883 |
|
28/07/2026 |
880 |
292.1 |
15:40:26 |
LSE |
592156268836323884 |
|
28/07/2026 |
8 |
291.6 |
15:43:14 |
LSE |
592156268836431262 |
|
28/07/2026 |
8 |
291.6 |
15:43:14 |
LSE |
592156268836431263 |
|
28/07/2026 |
1012 |
291.6 |
15:43:14 |
LSE |
592156268836431264 |
|
28/07/2026 |
907 |
291.8 |
15:44:49 |
LSE |
606230049872947224 |
|
28/07/2026 |
187 |
291.8 |
15:45:28 |
LSE |
606230049872971327 |
|
28/07/2026 |
828 |
291.8 |
15:45:28 |
LSE |
606230049872971326 |
|
28/07/2026 |
906 |
291.6 |
15:45:37 |
LSE |
592156268836522721 |
|
28/07/2026 |
379 |
291.5 |
15:45:37 |
LSE |
606230049872978652 |
|
28/07/2026 |
907 |
291.5 |
15:45:37 |
LSE |
592156268836523083 |
|
28/07/2026 |
1395 |
291.5 |
15:45:37 |
LSE |
606230049872978651 |
|
28/07/2026 |
1802 |
291.2 |
15:46:10 |
LSE |
606230049873005318 |
|
28/07/2026 |
50 |
291.3 |
15:48:28 |
LSE |
592156268836656936 |
|
28/07/2026 |
910 |
291.3 |
15:48:28 |
LSE |
592156268836656937 |
|
28/07/2026 |
995 |
291.2 |
15:49:07 |
LSE |
592156268836685058 |
|
28/07/2026 |
939 |
292 |
15:51:01 |
LSE |
606230049873219693 |
|
28/07/2026 |
2412 |
292 |
15:51:36 |
LSE |
606230049873248373 |
|
28/07/2026 |
1194 |
292 |
15:53:31 |
LSE |
592156268836887796 |
|
28/07/2026 |
1214 |
292 |
15:53:31 |
LSE |
606230049873332294 |
|
28/07/2026 |
2747 |
292 |
15:53:31 |
LSE |
606230049873332295 |
|
28/07/2026 |
907 |
291.7 |
15:53:54 |
LSE |
606230049873350235 |
|
28/07/2026 |
3 |
292 |
15:56:24 |
LSE |
606230049873469408 |
|
28/07/2026 |
82 |
292 |
15:56:24 |
LSE |
606230049873469407 |
|
28/07/2026 |
1472 |
292 |
15:56:25 |
LSE |
606230049873470133 |
|
28/07/2026 |
2395 |
292 |
15:57:14 |
LSE |
606230049873506375 |
|
28/07/2026 |
999 |
291.9 |
15:57:14 |
LSE |
592156268837067487 |
|
28/07/2026 |
3087 |
291.8 |
15:57:14 |
LSE |
592156268837067572 |
|
28/07/2026 |
1825 |
291.5 |
15:58:33 |
LSE |
592156268837134972 |
|
28/07/2026 |
1816 |
291.5 |
15:59:41 |
LSE |
606230049873632990 |
|
28/07/2026 |
1894 |
291.4 |
16:01:01 |
LSE |
606230049873710191 |
|
28/07/2026 |
2459 |
291.5 |
16:02:13 |
LSE |
592156268837335364 |
|
28/07/2026 |
19 |
291.3 |
16:02:20 |
LSE |
592156268837340317 |
|
28/07/2026 |
564 |
291.3 |
16:02:20 |
LSE |
592156268837340316 |
|
28/07/2026 |
1347 |
291.3 |
16:02:20 |
LSE |
592156268837340318 |
|
28/07/2026 |
1769 |
291.1 |
16:03:40 |
LSE |
606230049873845591 |
|
28/07/2026 |
6 |
291 |
16:04:21 |
LSE |
592156268837458941 |
|
28/07/2026 |
1003 |
291.2 |
16:05:23 |
LSE |
592156268837515350 |
|
28/07/2026 |
348 |
291.1 |
16:05:58 |
LSE |
606230049873972800 |
|
28/07/2026 |
657 |
291.1 |
16:05:58 |
LSE |
606230049873972799 |
|
28/07/2026 |
905 |
291.1 |
16:05:58 |
LSE |
592156268837545429 |
|
28/07/2026 |
5 |
291.3 |
16:06:55 |
LSE |
592156268837595254 |
|
28/07/2026 |
14 |
291.3 |
16:06:55 |
LSE |
592156268837595253 |
|
28/07/2026 |
8 |
291.3 |
16:06:56 |
LSE |
592156268837596496 |
|
28/07/2026 |
274 |
291.5 |
16:08:41 |
LSE |
606230049874120933 |
|
28/07/2026 |
986 |
291.5 |
16:08:41 |
LSE |
592156268837698075 |
|
28/07/2026 |
2324 |
291.5 |
16:08:41 |
LSE |
606230049874120931 |
|
28/07/2026 |
1875 |
291.5 |
16:08:42 |
LSE |
592156268837699154 |
|
28/07/2026 |
945 |
291.6 |
16:09:11 |
LSE |
592156268837725986 |
|
28/07/2026 |
880 |
291.6 |
16:09:33 |
LSE |
592156268837745761 |
|
28/07/2026 |
1006 |
291.6 |
16:09:55 |
LSE |
592156268837765560 |
|
28/07/2026 |
923 |
291.6 |
16:10:31 |
LSE |
592156268837819491 |
|
28/07/2026 |
431 |
291.6 |
16:10:48 |
LSE |
606230049874254165 |
|
28/07/2026 |
495 |
291.6 |
16:10:48 |
LSE |
606230049874254164 |
|
28/07/2026 |
946 |
291.6 |
16:11:20 |
LSE |
606230049874281492 |
|
28/07/2026 |
2 |
291.6 |
16:11:38 |
LSE |
606230049874297498 |
|
28/07/2026 |
922 |
291.6 |
16:11:41 |
LSE |
606230049874299611 |
|
28/07/2026 |
951 |
292.2 |
16:12:41 |
LSE |
592156268837944100 |
|
28/07/2026 |
1208 |
292.2 |
16:12:41 |
LSE |
606230049874359791 |
|
28/07/2026 |
65 |
292.2 |
16:12:41 |
LSE |
592156268837944102 |
|
28/07/2026 |
1279 |
292.2 |
16:13:00 |
LSE |
606230049874380470 |
|
28/07/2026 |
929 |
292.2 |
16:13:21 |
LSE |
592156268837987757 |
|
28/07/2026 |
836 |
292.1 |
16:13:24 |
LSE |
592156268837989948 |
|
28/07/2026 |
2299 |
292.1 |
16:13:24 |
LSE |
592156268837989947 |
|
28/07/2026 |
929 |
292.9 |
16:15:15 |
LSE |
592156268838094848 |
|
28/07/2026 |
3639 |
292.9 |
16:15:15 |
LSE |
592156268838094847 |
|
28/07/2026 |
675 |
292.8 |
16:15:42 |
LSE |
592156268838125306 |
|
28/07/2026 |
1309 |
292.8 |
16:15:42 |
LSE |
592156268838125305 |
|
28/07/2026 |
892 |
293.2 |
16:17:01 |
LSE |
606230049874624315 |
|
28/07/2026 |
908 |
293.1 |
16:17:03 |
LSE |
592156268838219793 |
|
28/07/2026 |
1557 |
293.1 |
16:17:04 |
LSE |
592156268838219961 |
|
28/07/2026 |
974 |
293 |
16:17:54 |
LSE |
592156268838273408 |
|
28/07/2026 |
918 |
293 |
16:19:46 |
LSE |
592156268838384735 |
|
28/07/2026 |
918 |
293 |
16:19:46 |
LSE |
606230049874786507 |
|
28/07/2026 |
5 |
293.3 |
16:20:27 |
LSE |
606230049874844401 |
|
28/07/2026 |
11 |
293.3 |
16:20:27 |
LSE |
606230049874844404 |
|
28/07/2026 |
933 |
293.4 |
16:20:30 |
LSE |
606230049874848580 |
|
28/07/2026 |
924 |
293.3 |
16:20:36 |
LSE |
606230049874856646 |
|
28/07/2026 |
876 |
293.3 |
16:20:58 |
LSE |
606230049874879736 |
|
28/07/2026 |
3710 |
293.1 |
16:20:59 |
LSE |
592156268838481015 |
|
28/07/2026 |
932 |
293.2 |
16:21:43 |
LSE |
606230049874927002 |
|
28/07/2026 |
940 |
293.2 |
16:21:43 |
LSE |
592156268838528037 |
|
28/07/2026 |
899 |
293.2 |
16:22:26 |
LSE |
606230049874970871 |
|
28/07/2026 |
927 |
293.1 |
16:23:04 |
LSE |
592156268838614776 |
|
28/07/2026 |
36 |
293 |
16:23:41 |
LSE |
592156268838653689 |
|
28/07/2026 |
66 |
293 |
16:23:41 |
LSE |
592156268838653690 |
|
28/07/2026 |
827 |
293 |
16:23:41 |
LSE |
592156268838653688 |
|
28/07/2026 |
925 |
293 |
16:23:41 |
LSE |
592156268838653691 |
|
28/07/2026 |
955 |
293 |
16:23:41 |
LSE |
606230049875049216 |
|
28/07/2026 |
1009 |
293 |
16:23:41 |
LSE |
606230049875049217 |
|
28/07/2026 |
1123 |
293 |
16:23:48 |
LSE |
592156268838660538 |
|
28/07/2026 |
1542 |
293 |
16:23:48 |
LSE |
606230049875055922 |
|
28/07/2026 |
270 |
292.8 |
16:25:21 |
LSE |
606230049875164435 |
|
28/07/2026 |
306 |
292.8 |
16:25:21 |
LSE |
606230049875164436 |
|
28/07/2026 |
436 |
292.8 |
16:25:21 |
LSE |
606230049875164437 |
|
28/07/2026 |
875 |
292.8 |
16:25:21 |
LSE |
592156268838771833 |
|
28/07/2026 |
347 |
292.7 |
16:25:22 |
LSE |
592156268838772874 |
|
28/07/2026 |
985 |
292.9 |
16:26:26 |
LSE |
606230049875221249 |
|
28/07/2026 |
950 |
292.8 |
16:26:42 |
LSE |
606230049875234960 |
|
28/07/2026 |
959 |
292.9 |
16:27:00 |
LSE |
592156268838860750 |
|
28/07/2026 |
1143 |
292.9 |
16:27:00 |
LSE |
592156268838860751 |
|
28/07/2026 |
2177 |
292.9 |
16:27:00 |
LSE |
606230049875251965 |
|
28/07/2026 |
1497 |
292.8 |
16:27:23 |
LSE |
592156268838881432 |
|
28/07/2026 |
265 |
292.8 |
16:27:23 |
LSE |
592156268838881494 |
|
28/07/2026 |
886 |
292.7 |
16:28:48 |
LSE |
606230049875354478 |
|
28/07/2026 |
155 |
292.7 |
16:29:13 |
LSE |
592156268838994298 |
|
28/07/2026 |
400 |
292.7 |
16:29:13 |
LSE |
592156268838994299 |
|
28/07/2026 |
1175 |
292.7 |
16:29:13 |
LSE |
606230049875383346 |
|
28/07/2026 |
520 |
292.7 |
16:29:13 |
LSE |
592156268838994306 |
|
28/07/2026 |
481 |
292.7 |
16:29:40 |
LSE |
592156268839023889 |
|
28/07/2026 |
1290 |
292.7 |
16:29:40 |
LSE |
592156268839023630 |
|
28/07/2026 |
1 |
292.8 |
16:29:57 |
LSE |
592156268839065147 |
|
29/07/2026 |
3263 |
296 |
08:02:40 |
LSE |
606230403811114136 |
|
29/07/2026 |
903 |
295.5 |
08:02:42 |
LSE |
606230403811115169 |
|
29/07/2026 |
963 |
294.8 |
08:03:42 |
LSE |
592156622714777488 |
|
29/07/2026 |
1044 |
294.8 |
08:03:42 |
LSE |
606230403811145394 |
|
29/07/2026 |
897 |
293.3 |
08:06:37 |
LSE |
606230403811262291 |
|
29/07/2026 |
1474 |
293.3 |
08:06:37 |
LSE |
606230403811262290 |
|
29/07/2026 |
3342 |
293.3 |
08:06:37 |
LSE |
592156622714897334 |
|
29/07/2026 |
870 |
293.4 |
08:09:06 |
LSE |
606230403811346967 |
|
29/07/2026 |
917 |
293.4 |
08:09:19 |
LSE |
592156622714992451 |
|
29/07/2026 |
958 |
293.6 |
08:10:03 |
LSE |
592156622715019738 |
|
29/07/2026 |
2187 |
293.4 |
08:10:21 |
LSE |
592156622715028539 |
|
29/07/2026 |
1518 |
293.4 |
08:10:21 |
LSE |
592156622715028540 |
|
29/07/2026 |
1699 |
293 |
08:10:53 |
LSE |
606230403811402314 |
|
29/07/2026 |
948 |
292.5 |
08:12:30 |
LSE |
592156622715088621 |
|
29/07/2026 |
303 |
292.5 |
08:14:36 |
LSE |
606230403811501396 |
|
29/07/2026 |
621 |
292.5 |
08:14:36 |
LSE |
606230403811501397 |
|
29/07/2026 |
1017 |
292.5 |
08:15:01 |
LSE |
592156622715156686 |
|
29/07/2026 |
1560 |
292.3 |
08:15:10 |
LSE |
606230403811517431 |
|
29/07/2026 |
1775 |
292.3 |
08:15:10 |
LSE |
606230403811517430 |
|
29/07/2026 |
1047 |
291.9 |
08:15:56 |
LSE |
592156622715181028 |
|
29/07/2026 |
1006 |
291.6 |
08:16:28 |
LSE |
592156622715195907 |
|
29/07/2026 |
884 |
292 |
08:19:15 |
LSE |
606230403811629116 |
|
29/07/2026 |
26 |
291.9 |
08:19:15 |
LSE |
592156622715275696 |
|
29/07/2026 |
91 |
291.9 |
08:19:15 |
LSE |
592156622715275698 |
|
29/07/2026 |
883 |
291.9 |
08:19:15 |
LSE |
606230403811629118 |
|
29/07/2026 |
909 |
291.9 |
08:19:15 |
LSE |
592156622715275697 |
|
29/07/2026 |
884 |
291.7 |
08:19:42 |
LSE |
592156622715287351 |
|
29/07/2026 |
1969 |
291.7 |
08:20:22 |
LSE |
592156622715306205 |
|
29/07/2026 |
2352 |
291.8 |
08:26:02 |
LSE |
606230403811786781 |
|
29/07/2026 |
2713 |
291.8 |
08:26:02 |
LSE |
592156622715438511 |
|
29/07/2026 |
3266 |
292.3 |
08:29:05 |
LSE |
592156622715512287 |
|
29/07/2026 |
884 |
292.5 |
08:33:30 |
LSE |
606230403811980333 |
|
29/07/2026 |
427 |
292.4 |
08:35:10 |
LSE |
592156622715687306 |
|
29/07/2026 |
879 |
292.4 |
08:35:10 |
LSE |
606230403812025311 |
|
29/07/2026 |
1383 |
292.4 |
08:35:10 |
LSE |
592156622715687307 |
|
29/07/2026 |
1404 |
292.4 |
08:35:10 |
LSE |
592156622715687308 |
|
29/07/2026 |
1364 |
292.9 |
08:39:37 |
LSE |
592156622715788004 |
|
29/07/2026 |
68 |
293 |
08:40:47 |
LSE |
592156622715813094 |
|
29/07/2026 |
81 |
293 |
08:40:47 |
LSE |
592156622715813093 |
|
29/07/2026 |
190 |
293 |
08:40:47 |
LSE |
592156622715813092 |
|
29/07/2026 |
658 |
293 |
08:40:47 |
LSE |
606230403812146161 |
|
29/07/2026 |
33 |
293 |
08:42:43 |
LSE |
606230403812184820 |
|
29/07/2026 |
974 |
293 |
08:42:43 |
LSE |
606230403812184821 |
|
29/07/2026 |
907 |
293.2 |
08:45:49 |
LSE |
592156622715925444 |
|
29/07/2026 |
1474 |
293.2 |
08:45:49 |
LSE |
592156622715925443 |
|
29/07/2026 |
2542 |
293.2 |
08:45:49 |
LSE |
606230403812254121 |
|
29/07/2026 |
1481 |
293 |
08:46:24 |
LSE |
592156622715940497 |
|
29/07/2026 |
1838 |
292.8 |
08:49:09 |
LSE |
592156622716001459 |
|
29/07/2026 |
1239 |
292.7 |
08:50:08 |
LSE |
606230403812345815 |
|
29/07/2026 |
901 |
292.7 |
08:52:39 |
LSE |
592156622716079153 |
|
29/07/2026 |
901 |
292.5 |
08:54:01 |
LSE |
606230403812431424 |
|
29/07/2026 |
954 |
292.5 |
08:54:01 |
LSE |
606230403812431423 |
|
29/07/2026 |
908 |
292.9 |
08:58:32 |
LSE |
606230403812533302 |
|
29/07/2026 |
3618 |
292.7 |
08:58:32 |
LSE |
592156622716216932 |
|
29/07/2026 |
924 |
292.4 |
08:59:10 |
LSE |
606230403812549115 |
|
29/07/2026 |
935 |
292.2 |
09:00:45 |
LSE |
592156622716277615 |
|
29/07/2026 |
2672 |
292.4 |
09:07:15 |
LSE |
606230403812726894 |
|
29/07/2026 |
999 |
292.5 |
09:10:18 |
LSE |
606230403812795692 |
|
29/07/2026 |
3604 |
292.5 |
09:10:18 |
LSE |
592156622716487003 |
|
29/07/2026 |
930 |
292.3 |
09:11:40 |
LSE |
592156622716524092 |
|
29/07/2026 |
936 |
292.1 |
09:12:57 |
LSE |
606230403812869755 |
|
29/07/2026 |
19 |
291.6 |
09:14:14 |
LSE |
592156622716601419 |
|
29/07/2026 |
1119 |
291.6 |
09:14:14 |
LSE |
592156622716601420 |
|
29/07/2026 |
727 |
292 |
09:21:40 |
LSE |
606230403813109594 |
|
29/07/2026 |
1612 |
292 |
09:21:40 |
LSE |
606230403813109592 |
|
29/07/2026 |
558 |
292 |
09:22:14 |
LSE |
606230403813120731 |
|
29/07/2026 |
63 |
292 |
09:22:14 |
LSE |
592156622716819627 |
|
29/07/2026 |
116 |
292 |
09:22:14 |
LSE |
592156622716819631 |
|
29/07/2026 |
75 |
292 |
09:22:14 |
LSE |
592156622716819642 |
|
29/07/2026 |
2 |
292 |
09:23:37 |
LSE |
592156622716850898 |
|
29/07/2026 |
2 |
292 |
09:23:37 |
LSE |
606230403813150385 |
|
29/07/2026 |
115 |
292 |
09:23:37 |
LSE |
592156622716850899 |
|
29/07/2026 |
204 |
292 |
09:23:37 |
LSE |
606230403813150383 |
|
29/07/2026 |
318 |
292 |
09:23:37 |
LSE |
606230403813150384 |
|
29/07/2026 |
405 |
292 |
09:23:37 |
LSE |
606230403813150386 |
|
29/07/2026 |
32 |
291.9 |
09:23:37 |
LSE |
606230403813150432 |
|
29/07/2026 |
220 |
291.9 |
09:23:37 |
LSE |
606230403813150430 |
|
29/07/2026 |
332 |
291.9 |
09:23:37 |
LSE |
606230403813150431 |
|
29/07/2026 |
930 |
291.9 |
09:23:37 |
LSE |
592156622716850945 |
|
29/07/2026 |
1931 |
291.9 |
09:23:37 |
LSE |
606230403813150433 |
|
29/07/2026 |
998 |
291.8 |
09:26:31 |
LSE |
606230403813225049 |
|
29/07/2026 |
3140 |
292.3 |
09:30:10 |
LSE |
592156622717015319 |
|
29/07/2026 |
107 |
292.3 |
09:30:11 |
LSE |
606230403813308979 |
|
29/07/2026 |
349 |
292.3 |
09:30:11 |
LSE |
606230403813308978 |
|
29/07/2026 |
887 |
292.3 |
09:30:11 |
LSE |
592156622717015662 |
|
29/07/2026 |
2 |
292.2 |
09:34:16 |
LSE |
592156622717122722 |
|
29/07/2026 |
2 |
292.2 |
09:34:16 |
LSE |
592156622717122723 |
|
29/07/2026 |
1001 |
292.2 |
09:34:16 |
LSE |
592156622717122724 |
|
29/07/2026 |
959 |
292.1 |
09:35:34 |
LSE |
592156622717149625 |
|
29/07/2026 |
133 |
292 |
09:35:34 |
LSE |
592156622717149634 |
|
29/07/2026 |
799 |
292 |
09:35:34 |
LSE |
592156622717149633 |
|
29/07/2026 |
920 |
292 |
09:35:34 |
LSE |
592156622717149632 |
|
29/07/2026 |
885 |
292.1 |
09:37:54 |
LSE |
606230403813483426 |
|
29/07/2026 |
861 |
291.8 |
09:38:12 |
LSE |
606230403813490248 |
|
29/07/2026 |
1138 |
291.8 |
09:38:12 |
LSE |
592156622717204163 |
|
29/07/2026 |
874 |
292.2 |
09:44:11 |
LSE |
606230403813609462 |
|
29/07/2026 |
874 |
292.2 |
09:44:11 |
LSE |
606230403813609463 |
|
29/07/2026 |
1692 |
292.1 |
09:44:12 |
LSE |
606230403813609646 |
|
29/07/2026 |
56 |
292.1 |
09:44:12 |
LSE |
606230403813609665 |
|
29/07/2026 |
995 |
292.1 |
09:44:12 |
LSE |
606230403813609667 |
|
29/07/2026 |
1437 |
293.3 |
09:51:53 |
LSE |
606230403813770704 |
|
29/07/2026 |
1306 |
293.9 |
09:58:38 |
LSE |
606230403813901417 |
|
29/07/2026 |
1098 |
293.9 |
09:58:38 |
LSE |
592156622717635819 |
|
29/07/2026 |
1365 |
293.9 |
09:58:42 |
LSE |
592156622717637352 |
|
29/07/2026 |
3 |
293.8 |
09:58:42 |
LSE |
606230403813903015 |
|
29/07/2026 |
1834 |
293.8 |
09:58:42 |
LSE |
606230403813903016 |
|
29/07/2026 |
1888 |
293.8 |
09:58:42 |
LSE |
606230403813903014 |
|
29/07/2026 |
986 |
294.3 |
10:07:00 |
LSE |
592156622717832486 |
|
29/07/2026 |
986 |
294.3 |
10:07:00 |
LSE |
606230403814088731 |
|
29/07/2026 |
1333 |
294.3 |
10:07:00 |
LSE |
592156622717832488 |
|
29/07/2026 |
4116 |
294.3 |
10:07:00 |
LSE |
592156622717832487 |
|
29/07/2026 |
1001 |
293.8 |
10:13:12 |
LSE |
592156622717970432 |
|
29/07/2026 |
1 |
293.7 |
10:13:12 |
LSE |
606230403814220097 |
|
29/07/2026 |
23 |
293.7 |
10:13:12 |
LSE |
606230403814220098 |
|
29/07/2026 |
429 |
293.7 |
10:13:12 |
LSE |
606230403814220095 |
|
29/07/2026 |
1405 |
293.7 |
10:13:12 |
LSE |
606230403814220094 |
|
29/07/2026 |
1034 |
293.5 |
10:15:43 |
LSE |
606230403814279703 |
|
29/07/2026 |
961 |
293.4 |
10:16:02 |
LSE |
606230403814285539 |
|
29/07/2026 |
1572 |
293.3 |
10:16:06 |
LSE |
592156622718040556 |
|
29/07/2026 |
886 |
293.2 |
10:20:27 |
LSE |
606230403814381433 |
|
29/07/2026 |
933 |
293.1 |
10:20:27 |
LSE |
592156622718139107 |
|
29/07/2026 |
858 |
293.9 |
10:26:58 |
LSE |
606230403814504720 |
|
29/07/2026 |
41 |
294.8 |
10:32:13 |
LSE |
592156622718376821 |
|
29/07/2026 |
917 |
294.8 |
10:32:13 |
LSE |
592156622718376820 |
|
29/07/2026 |
1338 |
294.8 |
10:32:13 |
LSE |
606230403814608077 |
|
29/07/2026 |
1029 |
294.6 |
10:33:05 |
LSE |
606230403814626865 |
|
29/07/2026 |
3 |
294.4 |
10:33:14 |
LSE |
606230403814630313 |
|
29/07/2026 |
3 |
294.4 |
10:33:14 |
LSE |
606230403814630314 |
|
29/07/2026 |
234 |
294.4 |
10:33:14 |
LSE |
606230403814630312 |
|
29/07/2026 |
1433 |
294.4 |
10:33:14 |
LSE |
606230403814630311 |
|
29/07/2026 |
1533 |
294.4 |
10:33:14 |
LSE |
606230403814630315 |
|
29/07/2026 |
920 |
294.1 |
10:33:44 |
LSE |
592156622718411782 |
|
29/07/2026 |
864 |
293.7 |
10:39:27 |
LSE |
592156622718542350 |
|
29/07/2026 |
864 |
293.7 |
10:39:27 |
LSE |
592156622718542351 |
|
29/07/2026 |
864 |
293.7 |
10:39:27 |
LSE |
606230403814766094 |
|
29/07/2026 |
905 |
293.6 |
10:39:30 |
LSE |
606230403814767237 |
|
29/07/2026 |
1823 |
293.4 |
10:40:05 |
LSE |
592156622718558838 |
|
29/07/2026 |
934 |
293.3 |
10:44:16 |
LSE |
592156622718658318 |
|
29/07/2026 |
40 |
293.2 |
10:44:18 |
LSE |
592156622718658999 |
|
29/07/2026 |
97 |
293.2 |
10:44:18 |
LSE |
592156622718658998 |
|
29/07/2026 |
780 |
293.2 |
10:44:18 |
LSE |
592156622718658997 |
|
29/07/2026 |
13 |
293.2 |
10:44:18 |
LSE |
592156622718659077 |
|
29/07/2026 |
950 |
293.2 |
10:48:15 |
LSE |
592156622718759126 |
|
29/07/2026 |
905 |
293.2 |
10:50:31 |
LSE |
606230403815025187 |
|
29/07/2026 |
3 |
293.1 |
10:50:42 |
LSE |
592156622718820321 |
|
29/07/2026 |
4 |
293.1 |
10:50:42 |
LSE |
592156622718820320 |
|
29/07/2026 |
179 |
293.1 |
10:50:42 |
LSE |
592156622718820322 |
|
29/07/2026 |
46 |
293.1 |
10:51:00 |
LSE |
592156622718826963 |
|
29/07/2026 |
858 |
293.1 |
10:51:00 |
LSE |
592156622718826964 |
|
29/07/2026 |
924 |
293.1 |
10:51:00 |
LSE |
592156622718826962 |
|
29/07/2026 |
971 |
293.2 |
10:54:34 |
LSE |
592156622718920267 |
|
29/07/2026 |
2575 |
293.2 |
10:54:34 |
LSE |
592156622718920268 |
|
29/07/2026 |
2 |
293 |
10:58:07 |
LSE |
606230403815198666 |
|
29/07/2026 |
2 |
293 |
10:58:07 |
LSE |
606230403815198667 |
|
29/07/2026 |
376 |
293 |
10:58:07 |
LSE |
606230403815198665 |
|
29/07/2026 |
921 |
293.2 |
10:59:48 |
LSE |
606230403815234708 |
|
29/07/2026 |
1007 |
293.1 |
11:01:06 |
LSE |
592156622719066058 |
|
29/07/2026 |
545 |
293 |
11:01:37 |
LSE |
606230403815275422 |
|
29/07/2026 |
559 |
293 |
11:01:37 |
LSE |
606230403815275420 |
|
29/07/2026 |
921 |
293 |
11:01:37 |
LSE |
606230403815275421 |
|
29/07/2026 |
344 |
293 |
11:01:37 |
LSE |
606230403815275426 |
|
29/07/2026 |
376 |
293 |
11:01:37 |
LSE |
606230403815275425 |
|
29/07/2026 |
578 |
293 |
11:01:37 |
LSE |
606230403815275427 |
|
29/07/2026 |
929 |
293.2 |
11:05:53 |
LSE |
592156622719171500 |
|
29/07/2026 |
1983 |
293.2 |
11:05:53 |
LSE |
592156622719171498 |
|
29/07/2026 |
1816 |
293.2 |
11:06:45 |
LSE |
592156622719193025 |
|
29/07/2026 |
989 |
293.8 |
11:13:13 |
LSE |
592156622719324573 |
|
29/07/2026 |
1253 |
294 |
11:17:08 |
LSE |
592156622719403292 |
|
29/07/2026 |
727 |
294 |
11:19:03 |
LSE |
592156622719439318 |
|
29/07/2026 |
38 |
294 |
11:19:03 |
LSE |
592156622719439319 |
|
29/07/2026 |
1630 |
294.1 |
11:19:51 |
LSE |
606230403815633117 |
|
29/07/2026 |
3065 |
294 |
11:19:55 |
LSE |
606230403815633966 |
|
29/07/2026 |
959 |
293.9 |
11:24:31 |
LSE |
606230403815718013 |
|
29/07/2026 |
1339 |
293.8 |
11:24:31 |
LSE |
606230403815718020 |
|
29/07/2026 |
506 |
293.8 |
11:24:31 |
LSE |
606230403815718024 |
|
29/07/2026 |
56 |
294.3 |
11:32:11 |
LSE |
592156622719695391 |
|
29/07/2026 |
1001 |
294.3 |
11:32:43 |
LSE |
606230403815870913 |
|
29/07/2026 |
1194 |
294.3 |
11:32:43 |
LSE |
592156622719706572 |
|
29/07/2026 |
1249 |
294.3 |
11:32:43 |
LSE |
592156622719706573 |
|
29/07/2026 |
2474 |
294.3 |
11:32:43 |
LSE |
606230403815870912 |
|
29/07/2026 |
1863 |
294.1 |
11:34:25 |
LSE |
592156622719736620 |
|
29/07/2026 |
4 |
293.8 |
11:40:50 |
LSE |
592156622719866527 |
|
29/07/2026 |
5 |
293.8 |
11:40:50 |
LSE |
592156622719866526 |
|
29/07/2026 |
266 |
293.8 |
11:40:50 |
LSE |
592156622719866525 |
|
29/07/2026 |
632 |
293.8 |
11:40:50 |
LSE |
592156622719866528 |
|
29/07/2026 |
880 |
293.8 |
11:40:50 |
LSE |
592156622719866529 |
|
29/07/2026 |
880 |
293.8 |
11:40:50 |
LSE |
606230403816023926 |
|
29/07/2026 |
880 |
293.8 |
11:40:50 |
LSE |
606230403816023927 |
|
29/07/2026 |
768 |
294.2 |
11:48:45 |
LSE |
592156622720044397 |
|
29/07/2026 |
162 |
294.2 |
11:48:45 |
LSE |
592156622720044406 |
|
29/07/2026 |
231 |
294.2 |
11:48:45 |
LSE |
592156622720044403 |
|
29/07/2026 |
310 |
294.2 |
11:48:45 |
LSE |
592156622720044405 |
|
29/07/2026 |
310 |
294.2 |
11:48:45 |
LSE |
606230403816193280 |
|
29/07/2026 |
527 |
294.2 |
11:48:45 |
LSE |
592156622720044407 |
|
29/07/2026 |
2230 |
294.2 |
11:48:45 |
LSE |
606230403816193281 |
|
29/07/2026 |
4 |
294.1 |
11:53:01 |
LSE |
592156622720129646 |
|
29/07/2026 |
4 |
294.1 |
11:53:01 |
LSE |
592156622720129647 |
|
29/07/2026 |
458 |
294.1 |
11:53:01 |
LSE |
592156622720129648 |
|
29/07/2026 |
536 |
294.1 |
11:53:01 |
LSE |
592156622720129645 |
|
29/07/2026 |
660 |
294.1 |
11:53:15 |
LSE |
592156622720134962 |
|
29/07/2026 |
367 |
294.1 |
11:53:15 |
LSE |
592156622720134964 |
|
29/07/2026 |
1002 |
294 |
11:53:22 |
LSE |
606230403816282672 |
|
29/07/2026 |
1423 |
294 |
11:53:22 |
LSE |
606230403816282671 |
|
29/07/2026 |
888 |
293.9 |
11:56:15 |
LSE |
606230403816337123 |
|
29/07/2026 |
896 |
293.9 |
11:56:15 |
LSE |
606230403816337122 |
|
29/07/2026 |
1906 |
293.7 |
11:57:52 |
LSE |
606230403816364384 |
|
29/07/2026 |
1513 |
294.1 |
12:03:05 |
LSE |
592156622720344396 |
|
29/07/2026 |
886 |
294.1 |
12:03:06 |
LSE |
606230403816478317 |
|
29/07/2026 |
976 |
294.1 |
12:04:01 |
LSE |
592156622720369213 |
|
29/07/2026 |
885 |
294 |
12:04:01 |
LSE |
592156622720369215 |
|
29/07/2026 |
1002 |
294 |
12:04:01 |
LSE |
606230403816501436 |
|
29/07/2026 |
1808 |
293.6 |
12:05:35 |
LSE |
592156622720405277 |
|
29/07/2026 |
905 |
293.6 |
12:10:16 |
LSE |
592156622720504084 |
|
29/07/2026 |
905 |
293.6 |
12:10:16 |
LSE |
606230403816630503 |
|
29/07/2026 |
936 |
293.6 |
12:10:16 |
LSE |
592156622720504083 |
|
29/07/2026 |
1429 |
293.8 |
12:15:47 |
LSE |
606230403816737425 |
|
29/07/2026 |
3 |
293.7 |
12:16:34 |
LSE |
606230403816751601 |
|
29/07/2026 |
3 |
293.7 |
12:16:34 |
LSE |
606230403816751602 |
|
29/07/2026 |
159 |
293.7 |
12:16:34 |
LSE |
606230403816751603 |
|
29/07/2026 |
226 |
293.7 |
12:16:34 |
LSE |
606230403816751604 |
|
29/07/2026 |
503 |
293.7 |
12:16:34 |
LSE |
606230403816751600 |
|
29/07/2026 |
2199 |
293.9 |
12:18:58 |
LSE |
606230403816795267 |
|
29/07/2026 |
3875 |
293.8 |
12:19:42 |
LSE |
606230403816808590 |
|
29/07/2026 |
349 |
293.8 |
12:19:42 |
LSE |
592156622720690501 |
|
29/07/2026 |
302 |
293.6 |
12:27:07 |
LSE |
592156622720820562 |
|
29/07/2026 |
1009 |
293.6 |
12:27:07 |
LSE |
592156622720820561 |
|
29/07/2026 |
1341 |
293.7 |
12:27:19 |
LSE |
592156622720824444 |
|
29/07/2026 |
973 |
294.3 |
12:33:05 |
LSE |
592156622720936021 |
|
29/07/2026 |
2374 |
294.3 |
12:33:05 |
LSE |
592156622720936020 |
|
29/07/2026 |
2983 |
294.3 |
12:33:05 |
LSE |
606230403817040977 |
|
29/07/2026 |
914 |
294.1 |
12:33:20 |
LSE |
592156622720940175 |
|
29/07/2026 |
1908 |
293.9 |
12:34:27 |
LSE |
606230403817063676 |
|
29/07/2026 |
888 |
293.7 |
12:37:50 |
LSE |
592156622721023566 |
|
29/07/2026 |
923 |
293.7 |
12:37:50 |
LSE |
592156622721023565 |
|
29/07/2026 |
948 |
293.4 |
12:39:28 |
LSE |
592156622721058579 |
|
29/07/2026 |
1011 |
293.2 |
12:43:08 |
LSE |
592156622721131573 |
|
29/07/2026 |
1834 |
293.2 |
12:43:08 |
LSE |
592156622721131572 |
|
29/07/2026 |
134 |
293.5 |
12:46:54 |
LSE |
606230403817302862 |
|
29/07/2026 |
1003 |
293.6 |
12:46:54 |
LSE |
592156622721210459 |
|
29/07/2026 |
920 |
293.6 |
12:49:54 |
LSE |
592156622721280532 |
|
29/07/2026 |
1102 |
293.6 |
12:49:54 |
LSE |
592156622721280534 |
|
29/07/2026 |
3527 |
293.6 |
12:49:54 |
LSE |
592156622721280533 |
|
29/07/2026 |
921 |
293.4 |
12:52:25 |
LSE |
592156622721331431 |
|
29/07/2026 |
921 |
293.4 |
12:52:25 |
LSE |
592156622721331432 |
|
29/07/2026 |
1044 |
293.2 |
12:52:27 |
LSE |
592156622721332231 |
|
29/07/2026 |
957 |
293.1 |
12:56:53 |
LSE |
606230403817503755 |
|
29/07/2026 |
958 |
293.1 |
12:56:53 |
LSE |
592156622721421139 |
|
29/07/2026 |
1834 |
293 |
12:56:56 |
LSE |
606230403817504742 |
|
29/07/2026 |
295 |
292.6 |
12:59:24 |
LSE |
606230403817549088 |
|
29/07/2026 |
579 |
292.6 |
12:59:24 |
LSE |
606230403817549089 |
|
29/07/2026 |
874 |
292.6 |
12:59:24 |
LSE |
592156622721468996 |
|
29/07/2026 |
894 |
292.5 |
12:59:25 |
LSE |
592156622721469009 |
|
29/07/2026 |
902 |
292.6 |
13:03:24 |
LSE |
606230403817638939 |
|
29/07/2026 |
976 |
292.6 |
13:03:24 |
LSE |
592156622721563243 |
|
29/07/2026 |
47 |
292.8 |
13:06:46 |
LSE |
606230403817704183 |
|
29/07/2026 |
276 |
292.8 |
13:06:46 |
LSE |
606230403817704184 |
|
29/07/2026 |
643 |
292.8 |
13:06:46 |
LSE |
606230403817704182 |
|
29/07/2026 |
705 |
292.8 |
13:06:46 |
LSE |
592156622721631998 |
|
29/07/2026 |
1760 |
292.8 |
13:06:46 |
LSE |
592156622721631997 |
|
29/07/2026 |
966 |
292.7 |
13:06:47 |
LSE |
592156622721632434 |
|
29/07/2026 |
899 |
292.6 |
13:11:14 |
LSE |
606230403817788372 |
|
29/07/2026 |
2 |
292.5 |
13:11:44 |
LSE |
592156622721730303 |
|
29/07/2026 |
2 |
292.5 |
13:11:44 |
LSE |
592156622721730305 |
|
29/07/2026 |
106 |
292.5 |
13:11:44 |
LSE |
592156622721730304 |
|
29/07/2026 |
835 |
292.5 |
13:11:44 |
LSE |
592156622721730351 |
|
29/07/2026 |
899 |
292.5 |
13:11:44 |
LSE |
606230403817796543 |
|
29/07/2026 |
899 |
292.5 |
13:11:44 |
LSE |
606230403817796544 |
|
29/07/2026 |
954 |
292.5 |
13:11:44 |
LSE |
592156622721730352 |
|
29/07/2026 |
857 |
292.8 |
13:14:14 |
LSE |
592156622721777433 |
|
29/07/2026 |
910 |
292.8 |
13:14:14 |
LSE |
606230403817840217 |
|
29/07/2026 |
1332 |
292.6 |
13:14:32 |
LSE |
592156622721783295 |
|
29/07/2026 |
857 |
292.5 |
13:14:33 |
LSE |
592156622721785131 |
|
29/07/2026 |
919 |
292.2 |
13:16:09 |
LSE |
592156622721827166 |
|
29/07/2026 |
1367 |
292.4 |
13:21:24 |
LSE |
592156622721994300 |
|
29/07/2026 |
2705 |
292.4 |
13:21:24 |
LSE |
592156622721994299 |
|
29/07/2026 |
276 |
292.7 |
13:25:00 |
LSE |
606230403818122148 |
|
29/07/2026 |
889 |
292.7 |
13:25:00 |
LSE |
606230403818122150 |
|
29/07/2026 |
1967 |
292.7 |
13:25:00 |
LSE |
606230403818122149 |
|
29/07/2026 |
565 |
292.8 |
13:30:14 |
LSE |
592156622722194478 |
|
29/07/2026 |
953 |
292.8 |
13:30:14 |
LSE |
592156622722194479 |
|
29/07/2026 |
997 |
292.8 |
13:30:14 |
LSE |
606230403818238102 |
|
29/07/2026 |
2373 |
292.9 |
13:30:14 |
LSE |
606230403818238101 |
|
29/07/2026 |
1553 |
292.8 |
13:30:14 |
LSE |
592156622722194480 |
|
29/07/2026 |
882 |
293 |
13:33:56 |
LSE |
592156622722285002 |
|
29/07/2026 |
893 |
293.1 |
13:35:32 |
LSE |
606230403818363177 |
|
29/07/2026 |
2958 |
293.1 |
13:35:32 |
LSE |
606230403818363178 |
|
29/07/2026 |
864 |
293 |
13:36:38 |
LSE |
592156622722350261 |
|
29/07/2026 |
933 |
293 |
13:36:38 |
LSE |
592156622722350260 |
|
29/07/2026 |
948 |
292.9 |
13:37:07 |
LSE |
592156622722362219 |
|
29/07/2026 |
970 |
292.7 |
13:40:33 |
LSE |
592156622722429092 |
|
29/07/2026 |
970 |
292.7 |
13:40:33 |
LSE |
606230403818462219 |
|
29/07/2026 |
1830 |
292.7 |
13:40:33 |
LSE |
592156622722429091 |
|
29/07/2026 |
874 |
292.5 |
13:42:46 |
LSE |
592156622722476406 |
|
29/07/2026 |
874 |
292.5 |
13:42:46 |
LSE |
606230403818507279 |
|
29/07/2026 |
940 |
292.4 |
13:42:46 |
LSE |
606230403818507284 |
|
29/07/2026 |
1545 |
292.4 |
13:43:46 |
LSE |
606230403818528329 |
|
29/07/2026 |
213 |
292.4 |
13:43:46 |
LSE |
606230403818528330 |
|
29/07/2026 |
3195 |
292.8 |
13:48:16 |
LSE |
592156622722601521 |
|
29/07/2026 |
985 |
293.1 |
13:54:01 |
LSE |
592156622722725921 |
|
29/07/2026 |
1699 |
293.1 |
13:54:01 |
LSE |
592156622722725920 |
|
29/07/2026 |
1027 |
293.4 |
13:55:38 |
LSE |
592156622722762411 |
|
29/07/2026 |
2119 |
293.4 |
13:55:38 |
LSE |
592156622722762415 |
|
29/07/2026 |
1838 |
293 |
13:56:23 |
LSE |
592156622722782172 |
|
29/07/2026 |
870 |
293 |
14:00:29 |
LSE |
592156622722880662 |
|
29/07/2026 |
276 |
293.2 |
14:03:30 |
LSE |
606230403818979478 |
|
29/07/2026 |
924 |
293.2 |
14:03:30 |
LSE |
592156622722968216 |
|
29/07/2026 |
1407 |
293.2 |
14:03:30 |
LSE |
592156622722967839 |
|
29/07/2026 |
1805 |
293.5 |
14:05:38 |
LSE |
606230403819029231 |
|
29/07/2026 |
924 |
293.4 |
14:05:38 |
LSE |
592156622723020374 |
|
29/07/2026 |
888 |
293.3 |
14:06:54 |
LSE |
606230403819060199 |
|
29/07/2026 |
899 |
293.2 |
14:06:54 |
LSE |
606230403819060202 |
|
29/07/2026 |
469 |
293.8 |
14:11:22 |
LSE |
592156622723159927 |
|
29/07/2026 |
768 |
293.8 |
14:11:22 |
LSE |
592156622723159929 |
|
29/07/2026 |
1113 |
293.8 |
14:11:22 |
LSE |
592156622723159928 |
|
29/07/2026 |
984 |
293.8 |
14:11:22 |
LSE |
606230403819163547 |
|
29/07/2026 |
890 |
293.8 |
14:14:47 |
LSE |
606230403819236884 |
|
29/07/2026 |
890 |
293.8 |
14:14:47 |
LSE |
606230403819236885 |
|
29/07/2026 |
903 |
293.7 |
14:14:47 |
LSE |
592156622723236722 |
|
29/07/2026 |
238 |
293.3 |
14:16:11 |
LSE |
606230403819269269 |
|
29/07/2026 |
695 |
293.3 |
14:16:11 |
LSE |
606230403819269270 |
|
29/07/2026 |
964 |
293.4 |
14:19:24 |
LSE |
592156622723351214 |
|
29/07/2026 |
1777 |
293.3 |
14:19:24 |
LSE |
606230403819347649 |
|
29/07/2026 |
2638 |
293.1 |
14:25:00 |
LSE |
606230403819486939 |
|
29/07/2026 |
1351 |
293.5 |
14:27:10 |
LSE |
592156622723562656 |
|
29/07/2026 |
2666 |
293.5 |
14:27:10 |
LSE |
592156622723562655 |
|
29/07/2026 |
961 |
293.1 |
14:30:08 |
LSE |
592156622723678174 |
|
29/07/2026 |
961 |
293.1 |
14:30:08 |
LSE |
606230403819664801 |
|
29/07/2026 |
1924 |
293.1 |
14:30:08 |
LSE |
606230403819664797 |
|
29/07/2026 |
912 |
293.3 |
14:32:13 |
LSE |
606230403819764947 |
|
29/07/2026 |
1856 |
293.3 |
14:32:13 |
LSE |
592156622723780193 |
|
29/07/2026 |
1892 |
293.1 |
14:32:46 |
LSE |
606230403819786948 |
|
29/07/2026 |
874 |
292.9 |
14:34:48 |
LSE |
606230403819867018 |
|
29/07/2026 |
875 |
292.9 |
14:34:48 |
LSE |
592156622723884993 |
|
29/07/2026 |
878 |
292.8 |
14:35:24 |
LSE |
592156622723908690 |
|
29/07/2026 |
898 |
292.8 |
14:35:24 |
LSE |
606230403819890523 |
|
29/07/2026 |
668 |
292.5 |
14:35:25 |
LSE |
592156622723910217 |
|
29/07/2026 |
1173 |
292.5 |
14:35:25 |
LSE |
592156622723910216 |
|
29/07/2026 |
868 |
292.9 |
14:37:48 |
LSE |
592156622724022180 |
|
29/07/2026 |
866 |
292.8 |
14:38:04 |
LSE |
606230403820010907 |
|
29/07/2026 |
896 |
292.8 |
14:38:04 |
LSE |
606230403820010906 |
|
29/07/2026 |
1023 |
292.8 |
14:38:04 |
LSE |
592156622724032208 |
|
29/07/2026 |
1011 |
293.4 |
14:40:11 |
LSE |
606230403820097174 |
|
29/07/2026 |
952 |
293.8 |
14:42:25 |
LSE |
606230403820181556 |
|
29/07/2026 |
1404 |
293.8 |
14:42:25 |
LSE |
592156622724206318 |
|
29/07/2026 |
556 |
293.8 |
14:43:02 |
LSE |
592156622724228640 |
|
29/07/2026 |
902 |
293.8 |
14:43:02 |
LSE |
592156622724228639 |
|
29/07/2026 |
951 |
293.6 |
14:43:29 |
LSE |
592156622724245241 |
|
29/07/2026 |
3457 |
293.6 |
14:43:29 |
LSE |
606230403820219676 |
|
29/07/2026 |
594 |
293.5 |
14:43:29 |
LSE |
592156622724245267 |
|
29/07/2026 |
3715 |
293.8 |
14:46:49 |
LSE |
592156622724366529 |
|
29/07/2026 |
883 |
293.7 |
14:48:00 |
LSE |
606230403820378809 |
|
29/07/2026 |
406 |
293.5 |
14:48:04 |
LSE |
592156622724410112 |
|
29/07/2026 |
949 |
293.5 |
14:48:04 |
LSE |
606230403820381666 |
|
29/07/2026 |
1242 |
293.5 |
14:48:04 |
LSE |
592156622724410111 |
|
29/07/2026 |
1755 |
293.5 |
14:50:31 |
LSE |
592156622724495883 |
|
29/07/2026 |
1113 |
293.3 |
14:50:32 |
LSE |
606230403820466247 |
|
29/07/2026 |
7 |
293.3 |
14:50:32 |
LSE |
592156622724496204 |
|
29/07/2026 |
975 |
294.5 |
14:54:36 |
LSE |
592156622724649464 |
|
29/07/2026 |
950 |
294.5 |
14:54:37 |
LSE |
606230403820615698 |
|
29/07/2026 |
982 |
294.5 |
14:55:28 |
LSE |
606230403820646476 |
|
29/07/2026 |
1008 |
294.5 |
14:56:15 |
LSE |
592156622724712148 |
|
29/07/2026 |
870 |
294.4 |
14:57:17 |
LSE |
592156622724754415 |
|
29/07/2026 |
3315 |
294.4 |
14:57:17 |
LSE |
606230403820717423 |
|
29/07/2026 |
950 |
294.5 |
14:59:05 |
LSE |
592156622724817837 |
|
29/07/2026 |
665 |
294.4 |
15:00:15 |
LSE |
592156622724869197 |
|
29/07/2026 |
999 |
294.4 |
15:00:15 |
LSE |
592156622724869198 |
|
29/07/2026 |
999 |
294.4 |
15:00:15 |
LSE |
606230403820830984 |
|
29/07/2026 |
1341 |
294.3 |
15:00:15 |
LSE |
606230403820830988 |
|
29/07/2026 |
1011 |
294.3 |
15:01:53 |
LSE |
606230403820893275 |
|
29/07/2026 |
1933 |
294.3 |
15:01:53 |
LSE |
592156622724932989 |
|
29/07/2026 |
906 |
294.2 |
15:04:46 |
LSE |
592156622725033216 |
|
29/07/2026 |
907 |
294.2 |
15:04:46 |
LSE |
606230403820991031 |
|
29/07/2026 |
906 |
294.2 |
15:04:50 |
LSE |
606230403820993378 |
|
29/07/2026 |
907 |
294.1 |
15:04:52 |
LSE |
592156622725036947 |
|
29/07/2026 |
930 |
294.1 |
15:04:52 |
LSE |
592156622725036946 |
|
29/07/2026 |
1286 |
294.8 |
15:07:37 |
LSE |
606230403821096875 |
|
29/07/2026 |
1282 |
295.1 |
15:09:43 |
LSE |
592156622725217820 |
|
29/07/2026 |
1406 |
295.1 |
15:09:43 |
LSE |
606230403821172263 |
|
29/07/2026 |
464 |
295 |
15:10:15 |
LSE |
606230403821191791 |
|
29/07/2026 |
509 |
295 |
15:10:15 |
LSE |
606230403821191792 |
|
29/07/2026 |
1618 |
295 |
15:10:15 |
LSE |
592156622725237303 |
|
29/07/2026 |
685 |
295.2 |
15:12:19 |
LSE |
592156622725320015 |
|
29/07/2026 |
1837 |
295.2 |
15:12:19 |
LSE |
592156622725320016 |
|
29/07/2026 |
2792 |
295.2 |
15:12:19 |
LSE |
606230403821272346 |
|
29/07/2026 |
878 |
295.1 |
15:12:53 |
LSE |
592156622725345258 |
|
29/07/2026 |
914 |
295.1 |
15:12:53 |
LSE |
592156622725345257 |
|
29/07/2026 |
544 |
295.5 |
15:14:45 |
LSE |
592156622725422804 |
|
29/07/2026 |
1528 |
295.5 |
15:14:45 |
LSE |
592156622725422808 |
|
29/07/2026 |
623 |
295.4 |
15:14:50 |
LSE |
606230403821375906 |
|
29/07/2026 |
863 |
295.5 |
15:17:24 |
LSE |
606230403821496501 |
|
29/07/2026 |
268 |
295.4 |
15:18:08 |
LSE |
606230403821524965 |
|
29/07/2026 |
863 |
295.4 |
15:18:08 |
LSE |
592156622725578503 |
|
29/07/2026 |
1027 |
295.4 |
15:18:08 |
LSE |
592156622725578504 |
|
29/07/2026 |
1572 |
295.4 |
15:18:08 |
LSE |
592156622725578502 |
|
29/07/2026 |
1072 |
295.2 |
15:18:12 |
LSE |
606230403821528237 |
|
29/07/2026 |
1559 |
295.1 |
15:21:24 |
LSE |
606230403821646029 |
|
29/07/2026 |
564 |
295.1 |
15:21:28 |
LSE |
592156622725705043 |
|
29/07/2026 |
534 |
295.2 |
15:22:53 |
LSE |
592156622725749242 |
|
29/07/2026 |
3316 |
295.2 |
15:22:53 |
LSE |
606230403821690700 |
|
29/07/2026 |
908 |
295.5 |
15:25:33 |
LSE |
592156622725833328 |
|
29/07/2026 |
948 |
295.5 |
15:25:49 |
LSE |
592156622725842576 |
|
29/07/2026 |
3788 |
295.2 |
15:25:54 |
LSE |
606230403821783430 |
|
29/07/2026 |
1911 |
295.1 |
15:26:45 |
LSE |
606230403821813062 |
|
29/07/2026 |
1853 |
295.5 |
15:27:40 |
LSE |
592156622725903929 |
|
29/07/2026 |
107 |
295.3 |
15:29:56 |
LSE |
606230403821904897 |
|
29/07/2026 |
874 |
295.3 |
15:29:59 |
LSE |
606230403821906077 |
|
29/07/2026 |
1812 |
295.2 |
15:29:59 |
LSE |
606230403821906079 |
|
29/07/2026 |
856 |
295.1 |
15:31:41 |
LSE |
606230403821959051 |
|
29/07/2026 |
858 |
295.1 |
15:31:41 |
LSE |
606230403821959050 |
|
29/07/2026 |
878 |
295 |
15:31:41 |
LSE |
592156622726026994 |
|
29/07/2026 |
1806 |
294.9 |
15:32:08 |
LSE |
592156622726040928 |
|
29/07/2026 |
1113 |
294.9 |
15:35:29 |
LSE |
592156622726146128 |
|
29/07/2026 |
139 |
294.9 |
15:35:29 |
LSE |
592156622726146133 |
|
29/07/2026 |
120 |
294.9 |
15:35:31 |
LSE |
606230403822075145 |
|
29/07/2026 |
173 |
294.9 |
15:35:31 |
LSE |
606230403822075146 |
|
29/07/2026 |
974 |
294.9 |
15:35:31 |
LSE |
606230403822075144 |
|
29/07/2026 |
289 |
294.7 |
15:36:24 |
LSE |
606230403822102389 |
|
29/07/2026 |
231 |
294.7 |
15:36:30 |
LSE |
592156622726178169 |
|
29/07/2026 |
732 |
294.7 |
15:36:30 |
LSE |
606230403822105361 |
|
29/07/2026 |
788 |
294.7 |
15:36:30 |
LSE |
592156622726178170 |
|
29/07/2026 |
1834 |
294.6 |
15:36:30 |
LSE |
606230403822105362 |
|
29/07/2026 |
1767 |
294.3 |
15:36:56 |
LSE |
592156622726193762 |
|
29/07/2026 |
1877 |
294.5 |
15:39:08 |
LSE |
592156622726265519 |
|
29/07/2026 |
936 |
294.6 |
15:40:51 |
LSE |
592156622726326831 |
|
29/07/2026 |
894 |
294.4 |
15:41:40 |
LSE |
592156622726355224 |
|
29/07/2026 |
1824 |
294.4 |
15:41:40 |
LSE |
592156622726355223 |
|
29/07/2026 |
812 |
294.1 |
15:43:05 |
LSE |
592156622726404990 |
|
29/07/2026 |
1091 |
294.1 |
15:43:05 |
LSE |
592156622726404991 |
|
29/07/2026 |
954 |
294 |
15:43:31 |
LSE |
606230403822341218 |
|
29/07/2026 |
1774 |
293.9 |
15:45:31 |
LSE |
592156622726488272 |
|
29/07/2026 |
928 |
293.8 |
15:45:43 |
LSE |
592156622726495533 |
|
29/07/2026 |
934 |
293.8 |
15:45:43 |
LSE |
592156622726495532 |
|
29/07/2026 |
961 |
293.5 |
15:46:17 |
LSE |
606230403822432905 |
|
29/07/2026 |
930 |
293.2 |
15:48:00 |
LSE |
592156622726575050 |
|
29/07/2026 |
963 |
293.2 |
15:48:00 |
LSE |
606230403822491062 |
|
29/07/2026 |
892 |
293.2 |
15:48:13 |
LSE |
606230403822497748 |
|
29/07/2026 |
1247 |
293.6 |
15:51:21 |
LSE |
606230403822605925 |
|
29/07/2026 |
1253 |
293.6 |
15:51:21 |
LSE |
592156622726693655 |
|
29/07/2026 |
2484 |
293.6 |
15:53:00 |
LSE |
606230403822662272 |
|
29/07/2026 |
2570 |
293.6 |
15:53:00 |
LSE |
592156622726751887 |
|
29/07/2026 |
3 |
293.3 |
15:54:02 |
LSE |
606230403822695779 |
|
29/07/2026 |
3 |
293.3 |
15:54:02 |
LSE |
606230403822695780 |
|
29/07/2026 |
526 |
293.3 |
15:54:02 |
LSE |
606230403822695777 |
|
29/07/2026 |
1272 |
293.3 |
15:54:02 |
LSE |
606230403822695781 |
|
29/07/2026 |
1088 |
293.7 |
15:55:38 |
LSE |
592156622726845230 |
|
29/07/2026 |
44 |
293.9 |
15:57:14 |
LSE |
606230403822808193 |
|
29/07/2026 |
928 |
293.9 |
15:57:17 |
LSE |
606230403822809946 |
|
29/07/2026 |
481 |
294.1 |
15:57:47 |
LSE |
592156622726923535 |
|
29/07/2026 |
947 |
294.1 |
15:57:47 |
LSE |
592156622726923531 |
|
29/07/2026 |
942 |
294.1 |
15:58:51 |
LSE |
592156622726966014 |
|
29/07/2026 |
1357 |
294.1 |
15:58:56 |
LSE |
592156622726970147 |
|
29/07/2026 |
3281 |
294 |
15:58:56 |
LSE |
592156622726970606 |
|
29/07/2026 |
1766 |
293.8 |
15:59:35 |
LSE |
592156622726997758 |
|
29/07/2026 |
1113 |
294.2 |
16:01:59 |
LSE |
592156622727102791 |
|
29/07/2026 |
1519 |
294.2 |
16:01:59 |
LSE |
592156622727102792 |
|
29/07/2026 |
2626 |
294.1 |
16:03:18 |
LSE |
606230403823054355 |
|
29/07/2026 |
1168 |
294.3 |
16:04:00 |
LSE |
592156622727183872 |
|
29/07/2026 |
2541 |
294.3 |
16:04:00 |
LSE |
592156622727183871 |
|
29/07/2026 |
1876 |
294.3 |
16:04:25 |
LSE |
592156622727200386 |
|
29/07/2026 |
977 |
293.7 |
16:05:43 |
LSE |
592156622727254136 |
|
29/07/2026 |
954 |
293.6 |
16:05:43 |
LSE |
606230403823147276 |
|
29/07/2026 |
1511 |
293.5 |
16:05:44 |
LSE |
592156622727254777 |
|
29/07/2026 |
1004 |
293.6 |
16:07:59 |
LSE |
606230403823232755 |
|
29/07/2026 |
1004 |
293.6 |
16:07:59 |
LSE |
606230403823232756 |
|
29/07/2026 |
1715 |
293.6 |
16:07:59 |
LSE |
606230403823232754 |
|
29/07/2026 |
1021 |
293.9 |
16:12:23 |
LSE |
606230403823425067 |
|
29/07/2026 |
1353 |
293.9 |
16:12:23 |
LSE |
606230403823425065 |
|
29/07/2026 |
1354 |
293.9 |
16:12:23 |
LSE |
592156622727541005 |
|
29/07/2026 |
1357 |
293.9 |
16:12:23 |
LSE |
592156622727541007 |
|
29/07/2026 |
1388 |
293.9 |
16:12:23 |
LSE |
592156622727541008 |
|
29/07/2026 |
1732 |
293.9 |
16:12:23 |
LSE |
606230403823425066 |
|
29/07/2026 |
2254 |
293.9 |
16:12:23 |
LSE |
592156622727541006 |
|
29/07/2026 |
1205 |
293.9 |
16:12:23 |
LSE |
606230403823425074 |
|
29/07/2026 |
865 |
294.6 |
16:13:56 |
LSE |
592156622727611190 |
|
29/07/2026 |
992 |
294.9 |
16:15:08 |
LSE |
592156622727673758 |
|
29/07/2026 |
909 |
295 |
16:15:32 |
LSE |
592156622727695201 |
|
29/07/2026 |
1148 |
294.8 |
16:15:52 |
LSE |
606230403823593227 |
|
29/07/2026 |
2002 |
294.8 |
16:15:52 |
LSE |
606230403823593228 |
|
29/07/2026 |
876 |
294.5 |
16:16:52 |
LSE |
592156622727764680 |
|
29/07/2026 |
516 |
294.4 |
16:16:55 |
LSE |
606230403823644934 |
|
29/07/2026 |
983 |
294.4 |
16:16:55 |
LSE |
606230403823644933 |
|
29/07/2026 |
362 |
294.4 |
16:16:55 |
LSE |
606230403823644935 |
|
29/07/2026 |
1900 |
294.1 |
16:17:41 |
LSE |
606230403823678840 |
|
29/07/2026 |
948 |
293.9 |
16:18:35 |
LSE |
606230403823721367 |
|
29/07/2026 |
869 |
293.8 |
16:19:15 |
LSE |
592156622727881728 |
|
29/07/2026 |
892 |
293.7 |
16:19:22 |
LSE |
606230403823762017 |
|
29/07/2026 |
948 |
293.7 |
16:19:22 |
LSE |
606230403823762015 |
|
29/07/2026 |
964 |
293.7 |
16:19:22 |
LSE |
592156622727887813 |
|
29/07/2026 |
1027 |
294 |
16:21:01 |
LSE |
606230403823868576 |
|
29/07/2026 |
417 |
293.9 |
16:21:20 |
LSE |
592156622728016085 |
|
29/07/2026 |
485 |
293.9 |
16:21:20 |
LSE |
592156622728016084 |
|
29/07/2026 |
1013 |
293.9 |
16:21:52 |
LSE |
592156622728049869 |
|
29/07/2026 |
859 |
293.9 |
16:21:57 |
LSE |
592156622728055161 |
|
29/07/2026 |
1025 |
293.8 |
16:21:57 |
LSE |
592156622728055234 |
|
29/07/2026 |
2560 |
293.8 |
16:21:57 |
LSE |
606230403823924995 |
|
29/07/2026 |
1027 |
293.7 |
16:23:06 |
LSE |
606230403823988569 |
|
29/07/2026 |
1888 |
293.7 |
16:23:06 |
LSE |
606230403823988570 |
|
29/07/2026 |
945 |
293.6 |
16:23:51 |
LSE |
592156622728169254 |
|
29/07/2026 |
947 |
293.6 |
16:23:51 |
LSE |
606230403824035523 |
|
29/07/2026 |
955 |
293.5 |
16:23:54 |
LSE |
606230403824038945 |
|
29/07/2026 |
1970 |
293.4 |
16:24:37 |
LSE |
606230403824082507 |
|
29/07/2026 |
933 |
293.6 |
16:25:52 |
LSE |
606230403824179053 |
|
29/07/2026 |
971 |
293.6 |
16:26:02 |
LSE |
592156622728327870 |
|
29/07/2026 |
933 |
293.5 |
16:26:02 |
LSE |
592156622728327879 |
|
29/07/2026 |
934 |
293.5 |
16:26:02 |
LSE |
606230403824191198 |
|
29/07/2026 |
2373 |
293.6 |
16:27:45 |
LSE |
606230403824299559 |
|
29/07/2026 |
3597 |
293.6 |
16:27:45 |
LSE |
606230403824299560 |
|
29/07/2026 |
887 |
293.6 |
16:28:58 |
LSE |
592156622728509103 |
|
29/07/2026 |
1672 |
293.7 |
16:29:48 |
LSE |
592156622728567684 |
|
29/07/2026 |
62 |
293.7 |
16:29:49 |
LSE |
592156622728569571 |
|
29/07/2026 |
565 |
293.7 |
16:29:49 |
LSE |
592156622728569570 |
|
29/07/2026 |
609 |
293.7 |
16:29:49 |
LSE |
592156622728569569 |
|
29/07/2026 |
392 |
293.8 |
16:29:54 |
LSE |
592156622728597657 |
|
29/07/2026 |
560 |
293.8 |
16:29:54 |
LSE |
592156622728597658 |
|
29/07/2026 |
1042 |
293.8 |
16:29:54 |
LSE |
592156622728597659 |
|
29/07/2026 |
300 |
293.8 |
16:29:54 |
LSE |
606230403824454428 |
|
30/07/2026 |
421 |
292.4 |
08:07:36 |
LSE |
606230757647129880 |
|
30/07/2026 |
435 |
292.6 |
08:07:36 |
LSE |
592157005079116727 |
|
30/07/2026 |
1712 |
292.6 |
08:07:36 |
LSE |
592157005079116729 |
|
30/07/2026 |
2503 |
292.6 |
08:07:36 |
LSE |
606230757647129918 |
|
30/07/2026 |
3782 |
292.6 |
08:07:36 |
LSE |
606230757647129917 |
|
30/07/2026 |
435 |
292.6 |
08:07:36 |
LSE |
592157005079116731 |
|
30/07/2026 |
802 |
292.6 |
08:07:36 |
LSE |
606230757647129921 |
|
30/07/2026 |
1392 |
292.6 |
08:07:36 |
LSE |
592157005079116732 |
|
30/07/2026 |
2390 |
292.6 |
08:07:36 |
LSE |
606230757647129920 |
|
30/07/2026 |
1262 |
292.6 |
08:07:36 |
LSE |
592157005079116739 |
|
30/07/2026 |
1906 |
292.6 |
08:07:36 |
LSE |
592157005079116740 |
|
30/07/2026 |
421 |
292.5 |
08:07:36 |
LSE |
606230757647129931 |
|
30/07/2026 |
618 |
292.5 |
08:07:36 |
LSE |
592157005079116756 |
|
30/07/2026 |
1058 |
292.5 |
08:07:36 |
LSE |
592157005079116757 |
|
30/07/2026 |
995 |
293.7 |
08:11:46 |
LSE |
606230757647248319 |
|
30/07/2026 |
3358 |
293.7 |
08:11:46 |
LSE |
606230757647248320 |
|
30/07/2026 |
1286 |
293.4 |
08:12:27 |
LSE |
606230757647266168 |
|
30/07/2026 |
912 |
293.3 |
08:15:33 |
LSE |
592157005079343066 |
|
30/07/2026 |
912 |
293.2 |
08:15:33 |
LSE |
592157005079343084 |
|
30/07/2026 |
912 |
293.2 |
08:15:33 |
LSE |
606230757647347253 |
|
30/07/2026 |
919 |
293.2 |
08:15:33 |
LSE |
592157005079343083 |
|
30/07/2026 |
153 |
292.9 |
08:15:50 |
LSE |
592157005079351844 |
|
30/07/2026 |
843 |
292.9 |
08:15:50 |
LSE |
592157005079351845 |
|
30/07/2026 |
958 |
292.8 |
08:16:31 |
LSE |
592157005079371205 |
|
30/07/2026 |
271 |
292.7 |
08:20:55 |
LSE |
592157005079487307 |
|
30/07/2026 |
328 |
292.7 |
08:20:55 |
LSE |
592157005079487308 |
|
30/07/2026 |
601 |
292.7 |
08:20:55 |
LSE |
606230757647485106 |
|
30/07/2026 |
1018 |
292.4 |
08:21:02 |
LSE |
592157005079490274 |
|
30/07/2026 |
1018 |
292.4 |
08:21:02 |
LSE |
606230757647487932 |
|
30/07/2026 |
1740 |
292.4 |
08:21:02 |
LSE |
592157005079490275 |
|
30/07/2026 |
15 |
292.5 |
08:23:46 |
LSE |
606230757647551094 |
|
30/07/2026 |
75 |
292.5 |
08:23:46 |
LSE |
606230757647551093 |
|
30/07/2026 |
906 |
292.5 |
08:23:46 |
LSE |
606230757647551092 |
|
30/07/2026 |
856 |
292.4 |
08:25:50 |
LSE |
606230757647593762 |
|
30/07/2026 |
856 |
292.5 |
08:25:50 |
LSE |
606230757647593761 |
|
30/07/2026 |
918 |
292.6 |
08:28:31 |
LSE |
606230757647684242 |
|
30/07/2026 |
228 |
292.7 |
08:29:29 |
LSE |
592157005079722106 |
|
30/07/2026 |
749 |
292.7 |
08:29:29 |
LSE |
592157005079722117 |
|
30/07/2026 |
224 |
293.6 |
08:33:35 |
LSE |
592157005079876336 |
|
30/07/2026 |
325 |
293.6 |
08:33:35 |
LSE |
606230757647858905 |
|
30/07/2026 |
876 |
293.6 |
08:33:35 |
LSE |
606230757647858904 |
|
30/07/2026 |
976 |
293.6 |
08:33:35 |
LSE |
592157005079876335 |
|
30/07/2026 |
908 |
293.6 |
08:33:50 |
LSE |
592157005079883325 |
|
30/07/2026 |
1022 |
293.4 |
08:34:01 |
LSE |
592157005079887758 |
|
30/07/2026 |
3479 |
293.4 |
08:34:01 |
LSE |
592157005079887759 |
|
30/07/2026 |
999 |
293.2 |
08:36:20 |
LSE |
592157005079958788 |
|
30/07/2026 |
1163 |
293.2 |
08:36:20 |
LSE |
606230757647938151 |
|
30/07/2026 |
1168 |
293 |
08:37:22 |
LSE |
592157005079986822 |
|
30/07/2026 |
1008 |
294.3 |
08:43:50 |
LSE |
592157005080147049 |
|
30/07/2026 |
937 |
294 |
08:44:32 |
LSE |
606230757648131749 |
|
30/07/2026 |
2967 |
294 |
08:44:32 |
LSE |
606230757648131748 |
|
30/07/2026 |
2311 |
294.1 |
08:45:50 |
LSE |
592157005080194078 |
|
30/07/2026 |
1741 |
295.3 |
08:55:32 |
LSE |
592157005080426486 |
|
30/07/2026 |
160 |
295.3 |
08:55:32 |
LSE |
592157005080426490 |
|
30/07/2026 |
160 |
295.3 |
08:55:32 |
LSE |
606230757648380482 |
|
30/07/2026 |
713 |
295.3 |
08:55:32 |
LSE |
592157005080426492 |
|
30/07/2026 |
552 |
295.3 |
08:55:38 |
LSE |
606230757648382762 |
|
30/07/2026 |
177 |
295.3 |
08:55:48 |
LSE |
606230757648386566 |
|
30/07/2026 |
4035 |
295.2 |
08:55:48 |
LSE |
606230757648386567 |
|
30/07/2026 |
117 |
295 |
08:55:56 |
LSE |
606230757648389573 |
|
30/07/2026 |
1398 |
295 |
08:55:56 |
LSE |
606230757648389572 |
|
30/07/2026 |
987 |
294.8 |
08:59:51 |
LSE |
592157005080522075 |
|
30/07/2026 |
878 |
295.5 |
09:03:40 |
LSE |
592157005080623738 |
|
30/07/2026 |
53 |
295.5 |
09:05:55 |
LSE |
606230757648612930 |
|
30/07/2026 |
956 |
295.5 |
09:05:55 |
LSE |
606230757648612929 |
|
30/07/2026 |
1869 |
295.9 |
09:08:34 |
LSE |
592157005080731497 |
|
30/07/2026 |
4120 |
295.9 |
09:08:34 |
LSE |
606230757648669183 |
|
30/07/2026 |
489 |
295.9 |
09:08:34 |
LSE |
606230757648669187 |
|
30/07/2026 |
981 |
295.7 |
09:13:41 |
LSE |
592157005080839436 |
|
30/07/2026 |
1050 |
295.7 |
09:13:41 |
LSE |
592157005080839434 |
|
30/07/2026 |
981 |
295.6 |
09:13:41 |
LSE |
592157005080839438 |
|
30/07/2026 |
1004 |
295.6 |
09:13:41 |
LSE |
592157005080839439 |
|
30/07/2026 |
494 |
295.8 |
09:18:07 |
LSE |
606230757648856521 |
|
30/07/2026 |
918 |
295.8 |
09:18:07 |
LSE |
606230757648856520 |
|
30/07/2026 |
2506 |
295.8 |
09:18:07 |
LSE |
606230757648856522 |
|
30/07/2026 |
929 |
295.4 |
09:20:06 |
LSE |
592157005080967192 |
|
30/07/2026 |
1171 |
295.4 |
09:20:06 |
LSE |
606230757648893997 |
|
30/07/2026 |
1762 |
295.9 |
09:24:06 |
LSE |
606230757648977086 |
|
30/07/2026 |
949 |
296.4 |
09:28:19 |
LSE |
606230757649075453 |
|
30/07/2026 |
1 |
296.2 |
09:28:55 |
LSE |
592157005081172209 |
|
30/07/2026 |
2 |
296.2 |
09:28:55 |
LSE |
592157005081172207 |
|
30/07/2026 |
539 |
296.2 |
09:28:55 |
LSE |
592157005081172210 |
|
30/07/2026 |
2023 |
296.2 |
09:28:55 |
LSE |
592157005081172208 |
|
30/07/2026 |
907 |
296.1 |
09:31:33 |
LSE |
592157005081231355 |
|
30/07/2026 |
907 |
296.1 |
09:31:33 |
LSE |
592157005081231356 |
|
30/07/2026 |
976 |
295.9 |
09:34:21 |
LSE |
592157005081296408 |
|
30/07/2026 |
1282 |
295.9 |
09:34:21 |
LSE |
592157005081296407 |
|
30/07/2026 |
1 |
295.8 |
09:37:10 |
LSE |
592157005081360256 |
|
30/07/2026 |
1 |
295.8 |
09:37:10 |
LSE |
592157005081360257 |
|
30/07/2026 |
974 |
295.8 |
09:37:18 |
LSE |
592157005081363272 |
|
30/07/2026 |
74 |
295.7 |
09:37:18 |
LSE |
606230757649268510 |
|
30/07/2026 |
1700 |
295.7 |
09:37:18 |
LSE |
606230757649268509 |
|
30/07/2026 |
514 |
295.4 |
09:39:40 |
LSE |
592157005081421529 |
|
30/07/2026 |
715 |
295.4 |
09:39:40 |
LSE |
592157005081421530 |
|
30/07/2026 |
1022 |
295.3 |
09:41:01 |
LSE |
592157005081458936 |
|
30/07/2026 |
1292 |
296.1 |
09:46:57 |
LSE |
606230757649487003 |
|
30/07/2026 |
910 |
295.8 |
09:48:46 |
LSE |
592157005081638765 |
|
30/07/2026 |
1 |
295.8 |
09:49:18 |
LSE |
606230757649538243 |
|
30/07/2026 |
1 |
295.8 |
09:49:18 |
LSE |
606230757649538244 |
|
30/07/2026 |
995 |
295.8 |
09:49:18 |
LSE |
606230757649538245 |
|
30/07/2026 |
902 |
295.7 |
09:50:10 |
LSE |
606230757649556668 |
|
30/07/2026 |
2004 |
295.7 |
09:50:10 |
LSE |
606230757649556669 |
|
30/07/2026 |
1210 |
295.4 |
09:51:00 |
LSE |
606230757649574760 |
|
30/07/2026 |
918 |
295.6 |
09:56:33 |
LSE |
606230757649684821 |
|
30/07/2026 |
1579 |
295.6 |
09:56:33 |
LSE |
592157005081804542 |
|
30/07/2026 |
918 |
295.5 |
09:56:33 |
LSE |
606230757649684834 |
|
30/07/2026 |
939 |
295.9 |
10:04:02 |
LSE |
606230757649844038 |
|
30/07/2026 |
1170 |
295.9 |
10:04:02 |
LSE |
606230757649844039 |
|
30/07/2026 |
1376 |
295.9 |
10:04:02 |
LSE |
592157005081972250 |
|
30/07/2026 |
1134 |
295.8 |
10:05:03 |
LSE |
592157005081997005 |
|
30/07/2026 |
3517 |
296 |
10:09:22 |
LSE |
592157005082099129 |
|
30/07/2026 |
992 |
296.2 |
10:14:54 |
LSE |
592157005082236072 |
|
30/07/2026 |
3658 |
296.3 |
10:18:17 |
LSE |
592157005082318414 |
|
30/07/2026 |
908 |
296.2 |
10:20:24 |
LSE |
592157005082368207 |
|
30/07/2026 |
108 |
296.1 |
10:20:46 |
LSE |
592157005082375863 |
|
30/07/2026 |
775 |
296.1 |
10:20:46 |
LSE |
592157005082375864 |
|
30/07/2026 |
1031 |
296.1 |
10:20:46 |
LSE |
606230757650226781 |
|
30/07/2026 |
1012 |
296 |
10:29:46 |
LSE |
592157005082582567 |
|
30/07/2026 |
1012 |
295.8 |
10:29:55 |
LSE |
606230757650426266 |
|
30/07/2026 |
1985 |
295.8 |
10:29:55 |
LSE |
606230757650426265 |
|
30/07/2026 |
948 |
295.7 |
10:30:37 |
LSE |
592157005082604579 |
|
30/07/2026 |
1012 |
295.7 |
10:30:37 |
LSE |
592157005082604578 |
|
30/07/2026 |
923 |
296 |
10:36:54 |
LSE |
592157005082759673 |
|
30/07/2026 |
1066 |
295.8 |
10:38:27 |
LSE |
592157005082798604 |
|
30/07/2026 |
1 |
295.7 |
10:38:29 |
LSE |
606230757650627226 |
|
30/07/2026 |
922 |
295.7 |
10:38:29 |
LSE |
606230757650627227 |
|
30/07/2026 |
5 |
295.6 |
10:38:36 |
LSE |
592157005082802198 |
|
30/07/2026 |
1187 |
295.6 |
10:38:36 |
LSE |
592157005082802197 |
|
30/07/2026 |
938 |
295.4 |
10:40:37 |
LSE |
606230757650673533 |
|
30/07/2026 |
1147 |
295.4 |
10:40:37 |
LSE |
606230757650673532 |
|
30/07/2026 |
1179 |
295.2 |
10:42:56 |
LSE |
592157005082909729 |
|
30/07/2026 |
904 |
295.1 |
10:43:11 |
LSE |
606230757650737301 |
|
30/07/2026 |
1416 |
295 |
10:43:11 |
LSE |
592157005082915606 |
|
30/07/2026 |
916 |
295.1 |
10:50:03 |
LSE |
606230757650894371 |
|
30/07/2026 |
432 |
295 |
10:50:03 |
LSE |
606230757650894373 |
|
30/07/2026 |
484 |
295 |
10:50:03 |
LSE |
606230757650894374 |
|
30/07/2026 |
1159 |
295 |
10:50:03 |
LSE |
606230757650894372 |
|
30/07/2026 |
1191 |
294.5 |
10:50:53 |
LSE |
592157005083099160 |
|
30/07/2026 |
515 |
294.6 |
10:54:25 |
LSE |
606230757650988600 |
|
30/07/2026 |
676 |
294.6 |
10:54:25 |
LSE |
606230757650988599 |
|
30/07/2026 |
967 |
294.5 |
10:55:35 |
LSE |
592157005083209322 |
|
30/07/2026 |
960 |
294.4 |
10:55:46 |
LSE |
606230757651022221 |
|
30/07/2026 |
1 |
294 |
10:58:40 |
LSE |
592157005083290435 |
|
30/07/2026 |
1 |
294 |
10:58:40 |
LSE |
592157005083290436 |
|
30/07/2026 |
1 |
294 |
10:58:40 |
LSE |
592157005083290437 |
|
30/07/2026 |
1162 |
294 |
10:58:40 |
LSE |
592157005083290438 |
|
30/07/2026 |
917 |
293.9 |
10:58:48 |
LSE |
606230757651098234 |
|
30/07/2026 |
944 |
293.8 |
10:58:49 |
LSE |
606230757651099528 |
|
30/07/2026 |
1637 |
294 |
11:03:51 |
LSE |
606230757651227531 |
|
30/07/2026 |
1412 |
294.1 |
11:10:49 |
LSE |
592157005083604171 |
|
30/07/2026 |
3878 |
293.9 |
11:12:01 |
LSE |
592157005083633887 |
|
30/07/2026 |
1464 |
293.6 |
11:13:03 |
LSE |
592157005083664852 |
|
30/07/2026 |
1 |
293.6 |
11:18:25 |
LSE |
606230757651569555 |
|
30/07/2026 |
1 |
293.6 |
11:18:25 |
LSE |
606230757651569556 |
|
30/07/2026 |
1014 |
293.6 |
11:18:25 |
LSE |
606230757651569557 |
|
30/07/2026 |
1016 |
293.6 |
11:18:25 |
LSE |
592157005083790884 |
|
30/07/2026 |
981 |
293.3 |
11:20:40 |
LSE |
592157005083845543 |
|
30/07/2026 |
981 |
293.4 |
11:20:40 |
LSE |
606230757651621486 |
|
30/07/2026 |
1180 |
293.3 |
11:20:40 |
LSE |
606230757651621487 |
|
30/07/2026 |
2895 |
292.9 |
11:20:56 |
LSE |
592157005083852801 |
|
30/07/2026 |
1013 |
292.9 |
11:24:27 |
LSE |
592157005083947602 |
|
30/07/2026 |
1397 |
292.9 |
11:24:27 |
LSE |
606230757651717809 |
|
30/07/2026 |
975 |
292.7 |
11:27:47 |
LSE |
592157005084030691 |
|
30/07/2026 |
41 |
292.6 |
11:28:04 |
LSE |
606230757651802506 |
|
30/07/2026 |
1659 |
292.6 |
11:28:04 |
LSE |
606230757651802505 |
|
30/07/2026 |
916 |
292.5 |
11:29:30 |
LSE |
592157005084073581 |
|
30/07/2026 |
942 |
292.5 |
11:29:30 |
LSE |
606230757651835947 |
|
30/07/2026 |
692 |
293.3 |
11:38:35 |
LSE |
606230757652051770 |
|
30/07/2026 |
577 |
293.3 |
11:38:36 |
LSE |
592157005084301723 |
|
30/07/2026 |
1051 |
293 |
11:38:36 |
LSE |
606230757652052061 |
|
30/07/2026 |
2826 |
293.1 |
11:38:36 |
LSE |
592157005084301724 |
|
30/07/2026 |
2922 |
293 |
11:39:17 |
LSE |
606230757652068913 |
|
30/07/2026 |
969 |
293 |
11:39:17 |
LSE |
606230757652068914 |
|
30/07/2026 |
428 |
293.1 |
11:39:20 |
LSE |
592157005084320234 |
|
30/07/2026 |
772 |
293.1 |
11:39:20 |
LSE |
592157005084320235 |
|
30/07/2026 |
1157 |
292.9 |
11:41:02 |
LSE |
592157005084372183 |
|
30/07/2026 |
477 |
292.9 |
11:44:34 |
LSE |
606230757652212329 |
|
30/07/2026 |
514 |
292.9 |
11:44:34 |
LSE |
606230757652212330 |
|
30/07/2026 |
923 |
292.9 |
11:49:13 |
LSE |
592157005084593729 |
|
30/07/2026 |
2648 |
293.2 |
11:49:13 |
LSE |
606230757652330547 |
|
30/07/2026 |
994 |
293.3 |
11:51:55 |
LSE |
592157005084657850 |
|
30/07/2026 |
891 |
293.3 |
11:52:37 |
LSE |
592157005084673814 |
|
30/07/2026 |
939 |
293.2 |
11:53:06 |
LSE |
606230757652415933 |
|
30/07/2026 |
2970 |
293.2 |
11:53:06 |
LSE |
606230757652415932 |
|
30/07/2026 |
481 |
292.8 |
11:53:07 |
LSE |
606230757652416277 |
|
30/07/2026 |
686 |
292.8 |
11:53:07 |
LSE |
606230757652416278 |
|
30/07/2026 |
3910 |
292.6 |
11:53:34 |
LSE |
606230757652427667 |
|
30/07/2026 |
948 |
292.7 |
11:59:03 |
LSE |
606230757652562411 |
|
30/07/2026 |
1701 |
292.7 |
11:59:03 |
LSE |
606230757652562412 |
|
30/07/2026 |
107 |
292.6 |
11:59:22 |
LSE |
606230757652570057 |
|
30/07/2026 |
1228 |
292.6 |
12:00:00 |
LSE |
606230757652587557 |
|
30/07/2026 |
30 |
292.4 |
12:00:01 |
LSE |
606230757652589724 |
|
30/07/2026 |
771 |
292.4 |
12:00:01 |
LSE |
606230757652589725 |
|
30/07/2026 |
116 |
292.4 |
12:00:01 |
LSE |
606230757652589753 |
|
30/07/2026 |
1173 |
291.9 |
12:01:14 |
LSE |
606230757652628169 |
|
30/07/2026 |
936 |
293.1 |
12:05:30 |
LSE |
592157005085048402 |
|
30/07/2026 |
1 |
293.2 |
12:07:04 |
LSE |
592157005085089705 |
|
30/07/2026 |
994 |
293.2 |
12:07:04 |
LSE |
606230757652799176 |
|
30/07/2026 |
3203 |
293.2 |
12:10:26 |
LSE |
606230757652875206 |
|
30/07/2026 |
923 |
293.1 |
12:10:26 |
LSE |
592157005085170578 |
|
30/07/2026 |
1012 |
293.1 |
12:13:45 |
LSE |
606230757652952674 |
|
30/07/2026 |
149 |
294.4 |
12:19:00 |
LSE |
606230757653073700 |
|
30/07/2026 |
756 |
294.4 |
12:19:00 |
LSE |
606230757653073701 |
|
30/07/2026 |
1035 |
294.4 |
12:19:13 |
LSE |
592157005085386218 |
|
30/07/2026 |
897 |
294.3 |
12:20:53 |
LSE |
592157005085428781 |
|
30/07/2026 |
1551 |
294.3 |
12:22:22 |
LSE |
592157005085467224 |
|
30/07/2026 |
882 |
294.4 |
12:23:47 |
LSE |
592157005085504809 |
|
30/07/2026 |
930 |
294.3 |
12:24:37 |
LSE |
592157005085524052 |
|
30/07/2026 |
882 |
294.2 |
12:26:12 |
LSE |
592157005085564002 |
|
30/07/2026 |
949 |
294.2 |
12:26:12 |
LSE |
606230757653246239 |
|
30/07/2026 |
2732 |
294.2 |
12:26:12 |
LSE |
592157005085564001 |
|
30/07/2026 |
1172 |
293.8 |
12:28:11 |
LSE |
606230757653291342 |
|
30/07/2026 |
903 |
293.7 |
12:32:35 |
LSE |
606230757653393470 |
|
30/07/2026 |
903 |
293.5 |
12:33:40 |
LSE |
592157005085749299 |
|
30/07/2026 |
935 |
293.5 |
12:33:40 |
LSE |
606230757653421027 |
|
30/07/2026 |
1189 |
293.4 |
12:34:48 |
LSE |
592157005085779821 |
|
30/07/2026 |
1005 |
293.3 |
12:34:49 |
LSE |
592157005085780175 |
|
30/07/2026 |
1 |
294.2 |
12:41:40 |
LSE |
592157005085947899 |
|
30/07/2026 |
1 |
294.2 |
12:41:40 |
LSE |
592157005085947900 |
|
30/07/2026 |
1011 |
294.2 |
12:41:40 |
LSE |
592157005085947901 |
|
30/07/2026 |
119 |
294.4 |
12:44:29 |
LSE |
592157005086019493 |
|
30/07/2026 |
929 |
294.4 |
12:44:29 |
LSE |
606230757653678146 |
|
30/07/2026 |
1040 |
294.4 |
12:44:29 |
LSE |
592157005086019492 |
|
30/07/2026 |
2981 |
294.4 |
12:44:29 |
LSE |
592157005086019499 |
|
30/07/2026 |
360 |
294.4 |
12:44:29 |
LSE |
592157005086019568 |
|
30/07/2026 |
1064 |
294.4 |
12:44:29 |
LSE |
592157005086020044 |
|
30/07/2026 |
1848 |
294.9 |
12:53:19 |
LSE |
606230757653856673 |
|
30/07/2026 |
371 |
294.9 |
12:53:19 |
LSE |
606230757653856674 |
|
30/07/2026 |
1019 |
294.9 |
12:53:19 |
LSE |
606230757653856675 |
|
30/07/2026 |
1702 |
295 |
12:54:22 |
LSE |
606230757653878742 |
|
30/07/2026 |
323 |
295.2 |
12:55:36 |
LSE |
606230757653904390 |
|
30/07/2026 |
663 |
295.2 |
12:55:36 |
LSE |
606230757653904389 |
|
30/07/2026 |
754 |
295.1 |
12:56:40 |
LSE |
606230757653926048 |
|
30/07/2026 |
1 |
295.1 |
12:56:41 |
LSE |
592157005086280577 |
|
30/07/2026 |
105 |
295.1 |
12:56:46 |
LSE |
592157005086281865 |
|
30/07/2026 |
4 |
294.9 |
12:57:54 |
LSE |
606230757653948974 |
|
30/07/2026 |
3804 |
294.9 |
12:57:54 |
LSE |
606230757653948973 |
|
30/07/2026 |
132 |
294.9 |
12:57:55 |
LSE |
606230757653949471 |
|
30/07/2026 |
528 |
294.9 |
12:57:55 |
LSE |
606230757653949470 |
|
30/07/2026 |
288 |
294.9 |
12:57:55 |
LSE |
592157005086305317 |
|
30/07/2026 |
1159 |
294.7 |
13:00:15 |
LSE |
606230757654006221 |
|
30/07/2026 |
974 |
294.6 |
13:02:35 |
LSE |
592157005086420256 |
|
30/07/2026 |
1169 |
294.6 |
13:02:35 |
LSE |
606230757654058354 |
|
30/07/2026 |
68 |
295.6 |
13:08:34 |
LSE |
606230757654193762 |
|
30/07/2026 |
213 |
295.6 |
13:08:34 |
LSE |
606230757654193761 |
|
30/07/2026 |
638 |
295.8 |
13:09:30 |
LSE |
606230757654217180 |
|
30/07/2026 |
138 |
295.8 |
13:10:08 |
LSE |
606230757654233117 |
|
30/07/2026 |
466 |
295.8 |
13:10:08 |
LSE |
606230757654233118 |
|
30/07/2026 |
1023 |
295.8 |
13:10:08 |
LSE |
606230757654233116 |
|
30/07/2026 |
832 |
295.8 |
13:10:08 |
LSE |
592157005086604449 |
|
30/07/2026 |
967 |
295.7 |
13:10:22 |
LSE |
606230757654237923 |
|
30/07/2026 |
1 |
295.6 |
13:10:24 |
LSE |
606230757654239019 |
|
30/07/2026 |
1 |
295.6 |
13:10:24 |
LSE |
606230757654239020 |
|
30/07/2026 |
3704 |
295.6 |
13:10:24 |
LSE |
606230757654239021 |
|
30/07/2026 |
486 |
295.6 |
13:10:24 |
LSE |
592157005086610680 |
|
30/07/2026 |
493 |
295.6 |
13:10:24 |
LSE |
592157005086610679 |
|
30/07/2026 |
144 |
295.6 |
13:10:25 |
LSE |
606230757654239607 |
|
30/07/2026 |
969 |
295.9 |
13:19:35 |
LSE |
592157005086831853 |
|
30/07/2026 |
1 |
295.8 |
13:19:55 |
LSE |
606230757654456945 |
|
30/07/2026 |
1 |
295.8 |
13:19:55 |
LSE |
606230757654456946 |
|
30/07/2026 |
4355 |
295.8 |
13:19:55 |
LSE |
606230757654456947 |
|
30/07/2026 |
951 |
296.4 |
13:25:35 |
LSE |
606230757654584372 |
|
30/07/2026 |
1101 |
296.4 |
13:25:35 |
LSE |
606230757654584370 |
|
30/07/2026 |
1 |
296.3 |
13:25:37 |
LSE |
606230757654585458 |
|
30/07/2026 |
1 |
296.3 |
13:25:37 |
LSE |
606230757654585459 |
|
30/07/2026 |
1249 |
296.3 |
13:25:37 |
LSE |
606230757654585457 |
|
30/07/2026 |
2399 |
296.3 |
13:25:37 |
LSE |
606230757654585460 |
|
30/07/2026 |
1189 |
296.4 |
13:27:18 |
LSE |
606230757654626345 |
|
30/07/2026 |
40 |
296.6 |
13:31:02 |
LSE |
606230757654713585 |
|
30/07/2026 |
771 |
296.6 |
13:31:02 |
LSE |
606230757654713586 |
|
30/07/2026 |
895 |
296.6 |
13:31:02 |
LSE |
592157005087110586 |
|
30/07/2026 |
955 |
296.6 |
13:31:02 |
LSE |
606230757654713587 |
|
30/07/2026 |
765 |
296.4 |
13:31:05 |
LSE |
592157005087112159 |
|
30/07/2026 |
895 |
296.4 |
13:31:05 |
LSE |
592157005087112158 |
|
30/07/2026 |
87 |
296.4 |
13:31:05 |
LSE |
592157005087112161 |
|
30/07/2026 |
43 |
296.4 |
13:31:05 |
LSE |
592157005087112576 |
|
30/07/2026 |
1 |
296.2 |
13:33:29 |
LSE |
606230757654780247 |
|
30/07/2026 |
1 |
296.2 |
13:33:29 |
LSE |
606230757654780248 |
|
30/07/2026 |
941 |
296.2 |
13:33:29 |
LSE |
592157005087180658 |
|
30/07/2026 |
1191 |
296.2 |
13:33:29 |
LSE |
606230757654780249 |
|
30/07/2026 |
884 |
296.7 |
13:37:14 |
LSE |
606230757654882592 |
|
30/07/2026 |
885 |
296.6 |
13:37:14 |
LSE |
606230757654882609 |
|
30/07/2026 |
2634 |
296.6 |
13:37:14 |
LSE |
592157005087288439 |
|
30/07/2026 |
1146 |
296.2 |
13:37:57 |
LSE |
606230757654901814 |
|
30/07/2026 |
88 |
296.3 |
13:39:27 |
LSE |
606230757654936496 |
|
30/07/2026 |
290 |
296.3 |
13:39:27 |
LSE |
606230757654936497 |
|
30/07/2026 |
779 |
296.3 |
13:39:27 |
LSE |
606230757654936495 |
|
30/07/2026 |
970 |
296.1 |
13:40:50 |
LSE |
592157005087386927 |
|
30/07/2026 |
1142 |
296.1 |
13:40:50 |
LSE |
592157005087386926 |
|
30/07/2026 |
1 |
296.1 |
13:40:50 |
LSE |
592157005087385752 |
|
30/07/2026 |
1 |
296.1 |
13:40:50 |
LSE |
592157005087385755 |
|
30/07/2026 |
295 |
296.2 |
13:43:16 |
LSE |
592157005087462884 |
|
30/07/2026 |
688 |
296.2 |
13:43:16 |
LSE |
592157005087462883 |
|
30/07/2026 |
270 |
296.2 |
13:47:06 |
LSE |
592157005087567957 |
|
30/07/2026 |
673 |
296.2 |
13:47:06 |
LSE |
592157005087567958 |
|
30/07/2026 |
3422 |
296.2 |
13:47:06 |
LSE |
606230757655152071 |
|
30/07/2026 |
1 |
296 |
13:49:39 |
LSE |
592157005087640407 |
|
30/07/2026 |
983 |
296 |
13:49:39 |
LSE |
592157005087640408 |
|
30/07/2026 |
473 |
295.8 |
13:49:48 |
LSE |
606230757655227384 |
|
30/07/2026 |
682 |
295.8 |
13:49:48 |
LSE |
606230757655227383 |
|
30/07/2026 |
1016 |
296.5 |
13:56:06 |
LSE |
606230757655402913 |
|
30/07/2026 |
872 |
297.1 |
13:58:47 |
LSE |
592157005087927680 |
|
30/07/2026 |
1773 |
297.1 |
13:58:47 |
LSE |
606230757655497089 |
|
30/07/2026 |
2475 |
297.5 |
14:01:39 |
LSE |
606230757655594842 |
|
30/07/2026 |
427 |
297.3 |
14:01:52 |
LSE |
606230757655603148 |
|
30/07/2026 |
553 |
297.3 |
14:01:52 |
LSE |
606230757655603147 |
|
30/07/2026 |
991 |
297.3 |
14:02:42 |
LSE |
592157005088066898 |
|
30/07/2026 |
2265 |
297.2 |
14:03:38 |
LSE |
592157005088099172 |
|
30/07/2026 |
1562 |
297.2 |
14:03:38 |
LSE |
592157005088099173 |
|
30/07/2026 |
863 |
297.6 |
14:06:20 |
LSE |
592157005088201495 |
|
30/07/2026 |
1270 |
297.8 |
14:08:05 |
LSE |
592157005088284500 |
|
30/07/2026 |
1189 |
297.8 |
14:08:05 |
LSE |
592157005088284501 |
|
30/07/2026 |
1014 |
297.6 |
14:08:56 |
LSE |
606230757655870405 |
|
30/07/2026 |
981 |
297.4 |
14:09:03 |
LSE |
592157005088317511 |
|
30/07/2026 |
905 |
297.5 |
14:15:17 |
LSE |
606230757656095634 |
|
30/07/2026 |
753 |
297.3 |
14:15:37 |
LSE |
592157005088560039 |
|
30/07/2026 |
2483 |
297.3 |
14:15:37 |
LSE |
592157005088560038 |
|
30/07/2026 |
905 |
297 |
14:16:58 |
LSE |
606230757656145896 |
|
30/07/2026 |
1383 |
296.9 |
14:18:09 |
LSE |
592157005088640284 |
|
30/07/2026 |
77 |
297.1 |
14:22:39 |
LSE |
592157005088820804 |
|
30/07/2026 |
559 |
297.2 |
14:22:39 |
LSE |
606230757656357777 |
|
30/07/2026 |
1832 |
297.2 |
14:22:39 |
LSE |
606230757656357781 |
|
30/07/2026 |
987 |
297.2 |
14:26:58 |
LSE |
606230757656548702 |
|
30/07/2026 |
2852 |
297.2 |
14:26:58 |
LSE |
592157005089017634 |
|
30/07/2026 |
1 |
297 |
14:28:56 |
LSE |
592157005089135871 |
|
30/07/2026 |
1 |
297 |
14:28:56 |
LSE |
592157005089135872 |
|
30/07/2026 |
967 |
297 |
14:28:56 |
LSE |
592157005089135873 |
|
30/07/2026 |
909 |
296.9 |
14:29:32 |
LSE |
606230757656694260 |
|
30/07/2026 |
1196 |
296.9 |
14:29:32 |
LSE |
592157005089167969 |
|
30/07/2026 |
438 |
297.2 |
14:31:26 |
LSE |
592157005089312929 |
|
30/07/2026 |
921 |
297.2 |
14:31:26 |
LSE |
592157005089312930 |
|
30/07/2026 |
994 |
297.2 |
14:31:39 |
LSE |
592157005089329077 |
|
30/07/2026 |
950 |
297.1 |
14:31:40 |
LSE |
606230757656852192 |
|
30/07/2026 |
661 |
297.1 |
14:31:40 |
LSE |
592157005089329279 |
|
30/07/2026 |
922 |
297 |
14:32:07 |
LSE |
592157005089359585 |
|
30/07/2026 |
1188 |
297 |
14:33:44 |
LSE |
606230757656984443 |
|
30/07/2026 |
198 |
296.7 |
14:34:09 |
LSE |
606230757657012216 |
|
30/07/2026 |
943 |
296.7 |
14:34:09 |
LSE |
606230757657012215 |
|
30/07/2026 |
891 |
297 |
14:35:18 |
LSE |
592157005089565529 |
|
30/07/2026 |
1199 |
297 |
14:35:18 |
LSE |
606230757657081757 |
|
30/07/2026 |
1149 |
296.7 |
14:36:05 |
LSE |
592157005089615467 |
|
30/07/2026 |
240 |
296.9 |
14:36:52 |
LSE |
592157005089665450 |
|
30/07/2026 |
969 |
296.9 |
14:36:52 |
LSE |
592157005089665449 |
|
30/07/2026 |
962 |
297 |
14:38:47 |
LSE |
592157005089784251 |
|
30/07/2026 |
969 |
297.6 |
14:42:36 |
LSE |
606230757657501574 |
|
30/07/2026 |
1165 |
297.6 |
14:42:36 |
LSE |
592157005089998372 |
|
30/07/2026 |
1486 |
297.6 |
14:42:36 |
LSE |
592157005089998371 |
|
30/07/2026 |
874 |
297.8 |
14:43:14 |
LSE |
606230757657532123 |
|
30/07/2026 |
1757 |
297.8 |
14:43:14 |
LSE |
606230757657532122 |
|
30/07/2026 |
885 |
297.8 |
14:43:46 |
LSE |
606230757657558641 |
|
30/07/2026 |
3786 |
297.6 |
14:44:10 |
LSE |
606230757657580481 |
|
30/07/2026 |
1175 |
297.4 |
14:44:44 |
LSE |
592157005090112323 |
|
30/07/2026 |
78 |
297.4 |
14:46:49 |
LSE |
606230757657719325 |
|
30/07/2026 |
161 |
297.4 |
14:46:49 |
LSE |
606230757657719327 |
|
30/07/2026 |
771 |
297.4 |
14:46:49 |
LSE |
606230757657719326 |
|
30/07/2026 |
949 |
297.2 |
14:48:03 |
LSE |
606230757657782380 |
|
30/07/2026 |
500 |
297.4 |
14:49:53 |
LSE |
592157005090381481 |
|
30/07/2026 |
1022 |
297.4 |
14:49:53 |
LSE |
592157005090381480 |
|
30/07/2026 |
1275 |
297.4 |
14:49:53 |
LSE |
592157005090381482 |
|
30/07/2026 |
1716 |
298 |
14:50:44 |
LSE |
606230757657919731 |
|
30/07/2026 |
908 |
298 |
14:50:50 |
LSE |
592157005090433738 |
|
30/07/2026 |
2747 |
297.9 |
14:51:04 |
LSE |
592157005090453494 |
|
30/07/2026 |
496 |
297.8 |
14:52:15 |
LSE |
592157005090518299 |
|
30/07/2026 |
484 |
297.8 |
14:52:23 |
LSE |
592157005090525329 |
|
30/07/2026 |
1011 |
297.9 |
14:53:51 |
LSE |
592157005090603039 |
|
30/07/2026 |
1041 |
297.9 |
14:53:51 |
LSE |
592157005090603037 |
|
30/07/2026 |
1183 |
297.9 |
14:53:51 |
LSE |
592157005090603038 |
|
30/07/2026 |
970 |
297.6 |
14:55:54 |
LSE |
606230757658190761 |
|
30/07/2026 |
969 |
297.5 |
14:57:24 |
LSE |
592157005090785921 |
|
30/07/2026 |
970 |
297.5 |
14:57:25 |
LSE |
606230757658269504 |
|
30/07/2026 |
969 |
297.4 |
14:57:58 |
LSE |
606230757658296840 |
|
30/07/2026 |
1178 |
297.4 |
14:57:58 |
LSE |
592157005090815995 |
|
30/07/2026 |
1149 |
297.2 |
14:58:37 |
LSE |
592157005090850600 |
|
30/07/2026 |
1 |
297.1 |
14:59:37 |
LSE |
606230757658394757 |
|
30/07/2026 |
1182 |
297.1 |
14:59:37 |
LSE |
606230757658394758 |
|
30/07/2026 |
1188 |
297 |
15:00:01 |
LSE |
606230757658426105 |
|
30/07/2026 |
917 |
296.9 |
15:01:11 |
LSE |
606230757658491656 |
|
30/07/2026 |
1152 |
296.9 |
15:01:11 |
LSE |
592157005091017660 |
|
30/07/2026 |
946 |
296.4 |
15:02:36 |
LSE |
592157005091110816 |
|
30/07/2026 |
1203 |
296.4 |
15:02:36 |
LSE |
606230757658581793 |
|
30/07/2026 |
1178 |
296.5 |
15:03:27 |
LSE |
606230757658627760 |
|
30/07/2026 |
72 |
297 |
15:06:47 |
LSE |
606230757658804506 |
|
30/07/2026 |
816 |
297 |
15:06:47 |
LSE |
606230757658804507 |
|
30/07/2026 |
461 |
297 |
15:07:24 |
LSE |
606230757658835512 |
|
30/07/2026 |
514 |
297 |
15:07:24 |
LSE |
606230757658835511 |
|
30/07/2026 |
580 |
296.7 |
15:07:33 |
LSE |
592157005091380522 |
|
30/07/2026 |
308 |
296.7 |
15:07:34 |
LSE |
592157005091381159 |
|
30/07/2026 |
310 |
296.7 |
15:07:34 |
LSE |
606230757658843577 |
|
30/07/2026 |
3106 |
296.7 |
15:07:34 |
LSE |
606230757658843578 |
|
30/07/2026 |
1149 |
296.5 |
15:08:15 |
LSE |
592157005091415035 |
|
30/07/2026 |
194 |
297.1 |
15:11:40 |
LSE |
606230757659050028 |
|
30/07/2026 |
771 |
297.1 |
15:11:40 |
LSE |
606230757659050027 |
|
30/07/2026 |
771 |
297.1 |
15:11:43 |
LSE |
606230757659052023 |
|
30/07/2026 |
368 |
297.1 |
15:11:45 |
LSE |
592157005091595578 |
|
30/07/2026 |
981 |
296.9 |
15:12:43 |
LSE |
592157005091644854 |
|
30/07/2026 |
974 |
296.9 |
15:13:32 |
LSE |
592157005091686072 |
|
30/07/2026 |
858 |
296.9 |
15:13:35 |
LSE |
592157005091688205 |
|
30/07/2026 |
1607 |
296.9 |
15:13:35 |
LSE |
592157005091688204 |
|
30/07/2026 |
975 |
296.8 |
15:15:25 |
LSE |
606230757659233616 |
|
30/07/2026 |
3781 |
296.8 |
15:15:25 |
LSE |
606230757659233615 |
|
30/07/2026 |
934 |
296.6 |
15:16:56 |
LSE |
592157005091851127 |
|
30/07/2026 |
908 |
297 |
15:19:18 |
LSE |
592157005091975062 |
|
30/07/2026 |
180 |
296.9 |
15:19:27 |
LSE |
606230757659431644 |
|
30/07/2026 |
727 |
296.9 |
15:19:27 |
LSE |
606230757659431645 |
|
30/07/2026 |
1 |
296.9 |
15:20:36 |
LSE |
606230757659488178 |
|
30/07/2026 |
1 |
296.9 |
15:20:36 |
LSE |
606230757659488179 |
|
30/07/2026 |
881 |
296.9 |
15:20:36 |
LSE |
606230757659488180 |
|
30/07/2026 |
883 |
296.9 |
15:20:36 |
LSE |
592157005092040167 |
|
30/07/2026 |
771 |
297 |
15:22:36 |
LSE |
606230757659577881 |
|
30/07/2026 |
192 |
297 |
15:22:36 |
LSE |
592157005092132510 |
|
30/07/2026 |
897 |
297 |
15:22:36 |
LSE |
606230757659577890 |
|
30/07/2026 |
973 |
297.1 |
15:23:10 |
LSE |
606230757659604669 |
|
30/07/2026 |
1026 |
297.1 |
15:23:39 |
LSE |
592157005092182153 |
|
30/07/2026 |
874 |
297.1 |
15:24:13 |
LSE |
606230757659648562 |
|
30/07/2026 |
3783 |
297 |
15:24:14 |
LSE |
592157005092206118 |
|
30/07/2026 |
664 |
297 |
15:24:14 |
LSE |
592157005092206125 |
|
30/07/2026 |
931 |
296.6 |
15:26:05 |
LSE |
592157005092289387 |
|
30/07/2026 |
1153 |
296.5 |
15:26:05 |
LSE |
606230757659730218 |
|
30/07/2026 |
637 |
296.5 |
15:26:05 |
LSE |
592157005092289628 |
|
30/07/2026 |
273 |
296.5 |
15:26:15 |
LSE |
592157005092296364 |
|
30/07/2026 |
876 |
296.8 |
15:30:25 |
LSE |
592157005092484209 |
|
30/07/2026 |
877 |
296.8 |
15:30:25 |
LSE |
592157005092484210 |
|
30/07/2026 |
4026 |
296.8 |
15:30:25 |
LSE |
606230757659919522 |
|
30/07/2026 |
771 |
296.8 |
15:30:25 |
LSE |
592157005092484214 |
|
30/07/2026 |
113 |
296.8 |
15:30:25 |
LSE |
606230757659919536 |
|
30/07/2026 |
1166 |
296.7 |
15:31:04 |
LSE |
606230757659949138 |
|
30/07/2026 |
919 |
296.6 |
15:33:43 |
LSE |
606230757660075143 |
|
30/07/2026 |
919 |
296.5 |
15:33:54 |
LSE |
606230757660084414 |
|
30/07/2026 |
920 |
296.5 |
15:33:54 |
LSE |
592157005092653472 |
|
30/07/2026 |
1007 |
296.7 |
15:34:33 |
LSE |
606230757660111969 |
|
30/07/2026 |
2372 |
296.9 |
15:37:59 |
LSE |
606230757660280356 |
|
30/07/2026 |
3253 |
296.9 |
15:38:04 |
LSE |
606230757660283917 |
|
30/07/2026 |
423 |
296.8 |
15:38:15 |
LSE |
592157005092866293 |
|
30/07/2026 |
1026 |
296.8 |
15:38:15 |
LSE |
606230757660291953 |
|
30/07/2026 |
2712 |
296.8 |
15:38:15 |
LSE |
592157005092866292 |
|
30/07/2026 |
842 |
296.8 |
15:38:15 |
LSE |
592157005092866306 |
|
30/07/2026 |
913 |
296.9 |
15:41:20 |
LSE |
592157005093004129 |
|
30/07/2026 |
893 |
296.8 |
15:42:55 |
LSE |
606230757660496026 |
|
30/07/2026 |
894 |
296.8 |
15:42:55 |
LSE |
592157005093074960 |
|
30/07/2026 |
1010 |
296.9 |
15:45:09 |
LSE |
592157005093171673 |
|
30/07/2026 |
247 |
296.7 |
15:45:35 |
LSE |
606230757660608475 |
|
30/07/2026 |
763 |
296.7 |
15:45:35 |
LSE |
606230757660608476 |
|
30/07/2026 |
1010 |
296.7 |
15:45:35 |
LSE |
592157005093190306 |
|
30/07/2026 |
1010 |
296.7 |
15:45:35 |
LSE |
606230757660608474 |
|
30/07/2026 |
1161 |
296.7 |
15:45:35 |
LSE |
592157005093190305 |
|
30/07/2026 |
74 |
296.8 |
15:49:23 |
LSE |
606230757660784714 |
|
30/07/2026 |
2374 |
296.8 |
15:49:23 |
LSE |
606230757660784719 |
|
30/07/2026 |
3855 |
296.8 |
15:49:23 |
LSE |
592157005093370463 |
|
30/07/2026 |
310 |
296.4 |
15:50:23 |
LSE |
606230757660837027 |
|
30/07/2026 |
876 |
296.4 |
15:50:23 |
LSE |
606230757660837026 |
|
30/07/2026 |
915 |
296.5 |
15:52:36 |
LSE |
606230757660939935 |
|
30/07/2026 |
1440 |
296.5 |
15:52:36 |
LSE |
592157005093529684 |
|
30/07/2026 |
916 |
296.3 |
15:52:37 |
LSE |
606230757660941090 |
|
30/07/2026 |
1883 |
296.3 |
15:52:37 |
LSE |
606230757660941091 |
|
30/07/2026 |
876 |
296.6 |
15:56:07 |
LSE |
592157005093705178 |
|
30/07/2026 |
875 |
296.5 |
15:56:15 |
LSE |
592157005093711728 |
|
30/07/2026 |
3031 |
296.5 |
15:56:15 |
LSE |
606230757661118108 |
|
30/07/2026 |
945 |
296.2 |
15:57:40 |
LSE |
592157005093777083 |
|
30/07/2026 |
1192 |
296.2 |
15:57:40 |
LSE |
606230757661181787 |
|
30/07/2026 |
1155 |
296.1 |
15:58:10 |
LSE |
606230757661205729 |
|
30/07/2026 |
896 |
296.1 |
15:58:55 |
LSE |
606230757661243758 |
|
30/07/2026 |
1201 |
296.1 |
15:58:55 |
LSE |
606230757661243760 |
|
30/07/2026 |
959 |
296.2 |
16:00:32 |
LSE |
592157005093938019 |
|
30/07/2026 |
960 |
296.1 |
16:00:32 |
LSE |
606230757661339014 |
|
30/07/2026 |
1197 |
296.1 |
16:00:32 |
LSE |
606230757661339013 |
|
30/07/2026 |
899 |
295.7 |
16:02:02 |
LSE |
592157005094011552 |
|
30/07/2026 |
901 |
295.7 |
16:02:02 |
LSE |
606230757661410486 |
|
30/07/2026 |
1153 |
295.7 |
16:02:02 |
LSE |
592157005094011551 |
|
30/07/2026 |
1003 |
295.6 |
16:04:16 |
LSE |
606230757661511952 |
|
30/07/2026 |
1005 |
295.5 |
16:04:22 |
LSE |
592157005094122238 |
|
30/07/2026 |
1005 |
295.5 |
16:04:22 |
LSE |
606230757661516620 |
|
30/07/2026 |
1006 |
295.5 |
16:04:22 |
LSE |
592157005094122239 |
|
30/07/2026 |
1127 |
295.4 |
16:04:36 |
LSE |
592157005094134309 |
|
30/07/2026 |
958 |
295.3 |
16:05:18 |
LSE |
606230757661567734 |
|
30/07/2026 |
1193 |
295.2 |
16:05:20 |
LSE |
592157005094176688 |
|
30/07/2026 |
578 |
295.5 |
16:07:50 |
LSE |
606230757661698513 |
|
30/07/2026 |
384 |
295.5 |
16:07:51 |
LSE |
592157005094311198 |
|
30/07/2026 |
850 |
295.8 |
16:09:22 |
LSE |
606230757661780411 |
|
30/07/2026 |
990 |
295.8 |
16:09:28 |
LSE |
592157005094399627 |
|
30/07/2026 |
1393 |
295.8 |
16:09:28 |
LSE |
606230757661785464 |
|
30/07/2026 |
1897 |
295.8 |
16:09:53 |
LSE |
606230757661806262 |
|
30/07/2026 |
927 |
295.8 |
16:10:16 |
LSE |
606230757661824757 |
|
30/07/2026 |
867 |
295.9 |
16:10:25 |
LSE |
592157005094447602 |
|
30/07/2026 |
1046 |
295.9 |
16:11:11 |
LSE |
592157005094488429 |
|
30/07/2026 |
460 |
296.2 |
16:14:41 |
LSE |
592157005094674062 |
|
30/07/2026 |
649 |
296.2 |
16:14:41 |
LSE |
592157005094674060 |
|
30/07/2026 |
1110 |
296.2 |
16:14:41 |
LSE |
592157005094674059 |
|
30/07/2026 |
1119 |
296.2 |
16:14:41 |
LSE |
606230757662052462 |
|
30/07/2026 |
1386 |
296.2 |
16:14:41 |
LSE |
606230757662052461 |
|
30/07/2026 |
2016 |
296.2 |
16:14:41 |
LSE |
606230757662052460 |
|
30/07/2026 |
4397 |
296.2 |
16:14:41 |
LSE |
592157005094674061 |
|
30/07/2026 |
490 |
296.3 |
16:14:41 |
LSE |
606230757662052468 |
|
30/07/2026 |
1700 |
296.3 |
16:14:41 |
LSE |
606230757662052467 |
|
30/07/2026 |
1737 |
296.3 |
16:14:53 |
LSE |
592157005094684938 |
|
30/07/2026 |
933 |
296.3 |
16:17:36 |
LSE |
592157005094846774 |
|
30/07/2026 |
927 |
296.5 |
16:18:19 |
LSE |
592157005094891049 |
|
30/07/2026 |
881 |
296.5 |
16:18:45 |
LSE |
592157005094915030 |
|
30/07/2026 |
3686 |
296.5 |
16:18:45 |
LSE |
606230757662285466 |
|
30/07/2026 |
320 |
296.5 |
16:18:45 |
LSE |
592157005094915034 |
|
30/07/2026 |
879 |
296.4 |
16:19:48 |
LSE |
606230757662345625 |
|
30/07/2026 |
881 |
296.4 |
16:19:48 |
LSE |
592157005094976225 |
|
30/07/2026 |
1689 |
296.6 |
16:20:37 |
LSE |
606230757662406699 |
|
30/07/2026 |
922 |
296.5 |
16:21:03 |
LSE |
606230757662430994 |
|
30/07/2026 |
990 |
296.5 |
16:21:03 |
LSE |
592157005095064110 |
|
30/07/2026 |
248 |
296.4 |
16:21:03 |
LSE |
606230757662431003 |
|
30/07/2026 |
676 |
296.4 |
16:21:03 |
LSE |
606230757662431004 |
|
30/07/2026 |
1237 |
296.4 |
16:21:35 |
LSE |
606230757662465346 |
|
30/07/2026 |
922 |
296.4 |
16:23:05 |
LSE |
606230757662555042 |
|
30/07/2026 |
918 |
296.3 |
16:23:20 |
LSE |
606230757662571115 |
|
30/07/2026 |
919 |
296.3 |
16:23:20 |
LSE |
592157005095207959 |
|
30/07/2026 |
921 |
296.3 |
16:23:20 |
LSE |
592157005095207960 |
|
30/07/2026 |
1247 |
296.3 |
16:23:20 |
LSE |
592157005095207957 |
|
30/07/2026 |
131 |
296.3 |
16:24:41 |
LSE |
606230757662663638 |
|
30/07/2026 |
780 |
296.3 |
16:24:41 |
LSE |
606230757662663639 |
|
30/07/2026 |
30 |
296.3 |
16:24:41 |
LSE |
606230757662663640 |
|
30/07/2026 |
578 |
296.4 |
16:25:23 |
LSE |
606230757662724807 |
|
30/07/2026 |
287 |
296.4 |
16:25:23 |
LSE |
606230757662724808 |
|
30/07/2026 |
1394 |
296.4 |
16:25:44 |
LSE |
592157005095389468 |
|
30/07/2026 |
3740 |
296.4 |
16:25:44 |
LSE |
606230757662747443 |
|
30/07/2026 |
1025 |
296.4 |
16:25:44 |
LSE |
606230757662747446 |
|
30/07/2026 |
1190 |
296.2 |
16:26:03 |
LSE |
606230757662767120 |
|
30/07/2026 |
964 |
296 |
16:26:47 |
LSE |
606230757662816676 |
|
30/07/2026 |
1188 |
296.1 |
16:26:47 |
LSE |
606230757662816675 |
|
30/07/2026 |
913 |
296.1 |
16:28:13 |
LSE |
592157005095556927 |
|
30/07/2026 |
916 |
296.1 |
16:28:13 |
LSE |
606230757662910284 |
|
30/07/2026 |
1453 |
296.1 |
16:28:58 |
LSE |
592157005095606853 |
|
30/07/2026 |
74 |
296.3 |
16:29:32 |
LSE |
606230757663004142 |
|
30/07/2026 |
312 |
296.3 |
16:29:32 |
LSE |
606230757663004141 |
|
30/07/2026 |
807 |
296.3 |
16:29:32 |
LSE |
606230757663004143 |
|
30/07/2026 |
111 |
296.3 |
16:29:34 |
LSE |
592157005095655377 |
|
30/07/2026 |
191 |
296.3 |
16:29:34 |
LSE |
592157005095655379 |
|
30/07/2026 |
771 |
296.3 |
16:29:34 |
LSE |
592157005095655378 |
|
30/07/2026 |
1245 |
296.3 |
16:29:50 |
LSE |
592157005095688007 |
|
31/07/2026 |
2179 |
295.8 |
08:00:09 |
LSE |
606231111542374175 |
|
31/07/2026 |
323 |
294 |
08:01:24 |
LSE |
606231111542466002 |
|
31/07/2026 |
493 |
294 |
08:01:24 |
LSE |
606231111542466004 |
|
31/07/2026 |
527 |
294 |
08:01:24 |
LSE |
606231111542466003 |
|
31/07/2026 |
850 |
294 |
08:01:24 |
LSE |
606231111542466001 |
|
31/07/2026 |
169 |
292.5 |
08:02:46 |
LSE |
606231111542515936 |
|
31/07/2026 |
952 |
292.5 |
08:02:46 |
LSE |
606231111542515939 |
|
31/07/2026 |
954 |
292.5 |
08:02:46 |
LSE |
606231111542515938 |
|
31/07/2026 |
1653 |
292.5 |
08:02:46 |
LSE |
606231111542515937 |
|
31/07/2026 |
905 |
292.4 |
08:04:56 |
LSE |
592157330505232900 |
|
31/07/2026 |
906 |
292.4 |
08:04:56 |
LSE |
592157330505232902 |
|
31/07/2026 |
907 |
292.4 |
08:04:56 |
LSE |
592157330505232901 |
|
31/07/2026 |
1618 |
292.4 |
08:04:56 |
LSE |
592157330505232899 |
|
31/07/2026 |
884 |
291.2 |
08:05:32 |
LSE |
606231111542610764 |
|
31/07/2026 |
1131 |
291.1 |
08:05:32 |
LSE |
606231111542610765 |
|
31/07/2026 |
767 |
294.2 |
08:08:43 |
LSE |
592157330505347723 |
|
31/07/2026 |
2433 |
294.2 |
08:08:43 |
LSE |
606231111542699443 |
|
31/07/2026 |
18 |
293.6 |
08:09:12 |
LSE |
592157330505362287 |
|
31/07/2026 |
322 |
293.6 |
08:09:54 |
LSE |
592157330505384588 |
|
31/07/2026 |
898 |
293.6 |
08:09:54 |
LSE |
606231111542735542 |
|
31/07/2026 |
2733 |
293.6 |
08:09:54 |
LSE |
592157330505384667 |
|
31/07/2026 |
1833 |
293.5 |
08:10:35 |
LSE |
606231111542758267 |
|
31/07/2026 |
1391 |
292.9 |
08:11:38 |
LSE |
606231111542790079 |
|
31/07/2026 |
992 |
293 |
08:12:36 |
LSE |
606231111542816075 |
|
31/07/2026 |
871 |
294 |
08:15:42 |
LSE |
592157330505558827 |
|
31/07/2026 |
585 |
294.9 |
08:17:34 |
LSE |
592157330505617618 |
|
31/07/2026 |
2697 |
294.9 |
08:17:34 |
LSE |
606231111542961052 |
|
31/07/2026 |
857 |
294.6 |
08:18:24 |
LSE |
606231111542986399 |
|
31/07/2026 |
2646 |
294.6 |
08:18:24 |
LSE |
606231111542986398 |
|
31/07/2026 |
899 |
294.7 |
08:23:21 |
LSE |
592157330505777176 |
|
31/07/2026 |
899 |
294.7 |
08:23:21 |
LSE |
606231111543113348 |
|
31/07/2026 |
1111 |
294.7 |
08:23:21 |
LSE |
592157330505777177 |
|
31/07/2026 |
899 |
294.6 |
08:23:21 |
LSE |
592157330505777180 |
|
31/07/2026 |
945 |
294.6 |
08:23:21 |
LSE |
592157330505777178 |
|
31/07/2026 |
969 |
294.5 |
08:27:03 |
LSE |
592157330505867916 |
|
31/07/2026 |
1124 |
294.5 |
08:27:03 |
LSE |
592157330505867915 |
|
31/07/2026 |
1804 |
294.5 |
08:27:03 |
LSE |
606231111543200860 |
|
31/07/2026 |
1028 |
294 |
08:27:36 |
LSE |
606231111543215918 |
|
31/07/2026 |
1064 |
292.9 |
08:29:05 |
LSE |
606231111543249994 |
|
31/07/2026 |
1848 |
293.3 |
08:31:04 |
LSE |
606231111543304581 |
|
31/07/2026 |
1126 |
293.2 |
08:31:24 |
LSE |
606231111543313349 |
|
31/07/2026 |
3677 |
293.9 |
08:36:32 |
LSE |
592157330506118456 |
|
31/07/2026 |
1394 |
294.2 |
08:37:04 |
LSE |
592157330506130091 |
|
31/07/2026 |
1065 |
294.2 |
08:38:12 |
LSE |
606231111543476922 |
|
31/07/2026 |
899 |
294.3 |
08:41:14 |
LSE |
592157330506225728 |
|
31/07/2026 |
1206 |
294.3 |
08:41:14 |
LSE |
592157330506225729 |
|
31/07/2026 |
1560 |
294.7 |
08:42:09 |
LSE |
592157330506244076 |
|
31/07/2026 |
1217 |
294.4 |
08:44:12 |
LSE |
592157330506282639 |
|
31/07/2026 |
993 |
294.6 |
08:48:39 |
LSE |
606231111543682351 |
|
31/07/2026 |
1551 |
294.6 |
08:48:39 |
LSE |
592157330506368236 |
|
31/07/2026 |
957 |
294.5 |
08:48:49 |
LSE |
606231111543686235 |
|
31/07/2026 |
993 |
294.4 |
08:48:49 |
LSE |
592157330506372177 |
|
31/07/2026 |
941 |
294.2 |
08:51:50 |
LSE |
592157330506432328 |
|
31/07/2026 |
1125 |
294.2 |
08:51:50 |
LSE |
592157330506432329 |
|
31/07/2026 |
4154 |
295.3 |
08:58:34 |
LSE |
592157330506580461 |
|
31/07/2026 |
1075 |
295.3 |
08:58:34 |
LSE |
606231111543887464 |
|
31/07/2026 |
564 |
296.8 |
09:05:50 |
LSE |
606231111544047579 |
|
31/07/2026 |
2258 |
296.8 |
09:05:50 |
LSE |
606231111544047578 |
|
31/07/2026 |
1008 |
296.6 |
09:07:04 |
LSE |
606231111544072969 |
|
31/07/2026 |
4561 |
296.7 |
09:07:04 |
LSE |
592157330506773153 |
|
31/07/2026 |
194 |
296.1 |
09:08:16 |
LSE |
606231111544100235 |
|
31/07/2026 |
893 |
296.1 |
09:08:16 |
LSE |
606231111544100236 |
|
31/07/2026 |
1 |
295.8 |
09:10:36 |
LSE |
592157330506853219 |
|
31/07/2026 |
29 |
295.8 |
09:10:36 |
LSE |
592157330506853220 |
|
31/07/2026 |
1161 |
295.8 |
09:10:36 |
LSE |
592157330506853218 |
|
31/07/2026 |
1011 |
295.6 |
09:12:37 |
LSE |
606231111544188130 |
|
31/07/2026 |
1033 |
295.5 |
09:12:37 |
LSE |
592157330506891819 |
|
31/07/2026 |
1189 |
294.9 |
09:14:16 |
LSE |
606231111544216591 |
|
31/07/2026 |
1387 |
295.1 |
09:19:11 |
LSE |
592157330507090549 |
|
31/07/2026 |
809 |
295.1 |
09:19:11 |
LSE |
592157330507090587 |
|
31/07/2026 |
2760 |
295.6 |
09:21:00 |
LSE |
606231111544426964 |
|
31/07/2026 |
2029 |
295.8 |
09:23:24 |
LSE |
592157330507193836 |
|
31/07/2026 |
1017 |
295.4 |
09:27:00 |
LSE |
606231111544552916 |
|
31/07/2026 |
56 |
295.3 |
09:27:00 |
LSE |
592157330507270555 |
|
31/07/2026 |
1159 |
295.3 |
09:27:00 |
LSE |
592157330507270556 |
|
31/07/2026 |
312 |
295.1 |
09:30:11 |
LSE |
606231111544630352 |
|
31/07/2026 |
570 |
295.1 |
09:30:11 |
LSE |
606231111544630354 |
|
31/07/2026 |
1216 |
295.1 |
09:30:11 |
LSE |
606231111544630353 |
|
31/07/2026 |
5 |
295 |
09:30:15 |
LSE |
606231111544632017 |
|
31/07/2026 |
5 |
295 |
09:30:15 |
LSE |
606231111544632018 |
|
31/07/2026 |
965 |
295.2 |
09:33:37 |
LSE |
606231111544712291 |
|
31/07/2026 |
56 |
295.1 |
09:36:49 |
LSE |
592157330507510669 |
|
31/07/2026 |
125 |
295.1 |
09:36:49 |
LSE |
592157330507510672 |
|
31/07/2026 |
865 |
295.1 |
09:36:49 |
LSE |
592157330507510670 |
|
31/07/2026 |
1587 |
295.1 |
09:36:49 |
LSE |
592157330507510671 |
|
31/07/2026 |
872 |
295 |
09:37:07 |
LSE |
606231111544790854 |
|
31/07/2026 |
921 |
295 |
09:37:07 |
LSE |
606231111544790855 |
|
31/07/2026 |
1039 |
294.9 |
09:37:10 |
LSE |
606231111544791835 |
|
31/07/2026 |
1009 |
294.8 |
09:40:57 |
LSE |
592157330507606373 |
|
31/07/2026 |
277 |
296.4 |
10:00:28 |
LSE |
606231111545275661 |
|
31/07/2026 |
2047 |
296.9 |
10:02:38 |
LSE |
606231111545315318 |
|
31/07/2026 |
1532 |
296.9 |
10:02:38 |
LSE |
606231111545315321 |
|
31/07/2026 |
1922 |
296.9 |
10:02:38 |
LSE |
592157330508067529 |
|
31/07/2026 |
328 |
296.8 |
10:02:54 |
LSE |
592157330508071387 |
|
31/07/2026 |
769 |
296.8 |
10:02:54 |
LSE |
592157330508071386 |
|
31/07/2026 |
769 |
296.8 |
10:02:55 |
LSE |
606231111545319262 |
|
31/07/2026 |
1215 |
296.7 |
10:02:55 |
LSE |
592157330508071680 |
|
31/07/2026 |
979 |
296.7 |
10:02:57 |
LSE |
592157330508072012 |
|
31/07/2026 |
4901 |
296.6 |
10:03:00 |
LSE |
592157330508072869 |
|
31/07/2026 |
438 |
296.5 |
10:03:02 |
LSE |
592157330508073399 |
|
31/07/2026 |
1000 |
296.5 |
10:03:02 |
LSE |
592157330508073398 |
|
31/07/2026 |
1201 |
296.5 |
10:03:04 |
LSE |
606231111545321505 |
|
31/07/2026 |
1066 |
295.8 |
10:06:05 |
LSE |
592157330508137446 |
|
31/07/2026 |
1203 |
296.1 |
10:08:03 |
LSE |
606231111545415914 |
|
31/07/2026 |
1 |
295.7 |
10:10:20 |
LSE |
606231111545453174 |
|
31/07/2026 |
1208 |
295.7 |
10:10:20 |
LSE |
606231111545453177 |
|
31/07/2026 |
928 |
296.1 |
10:13:40 |
LSE |
592157330508280913 |
|
31/07/2026 |
1188 |
296.1 |
10:13:40 |
LSE |
606231111545516954 |
|
31/07/2026 |
1112 |
295.9 |
10:13:59 |
LSE |
606231111545522629 |
|
31/07/2026 |
931 |
296.1 |
10:22:21 |
LSE |
606231111545663752 |
|
31/07/2026 |
931 |
296.1 |
10:22:21 |
LSE |
606231111545663753 |
|
31/07/2026 |
931 |
296.2 |
10:22:21 |
LSE |
606231111545663751 |
|
31/07/2026 |
522 |
296 |
10:22:52 |
LSE |
592157330508444912 |
|
31/07/2026 |
4 |
296 |
10:22:52 |
LSE |
592157330508444913 |
|
31/07/2026 |
3 |
296 |
10:22:52 |
LSE |
592157330508444914 |
|
31/07/2026 |
669 |
296 |
10:22:52 |
LSE |
592157330508444915 |
|
31/07/2026 |
1201 |
295.9 |
10:22:52 |
LSE |
592157330508444918 |
|
31/07/2026 |
1139 |
295.9 |
10:25:12 |
LSE |
606231111545714125 |
|
31/07/2026 |
3093 |
296.5 |
10:35:19 |
LSE |
592157330508673006 |
|
31/07/2026 |
344 |
296.3 |
10:35:41 |
LSE |
592157330508680137 |
|
31/07/2026 |
477 |
296.3 |
10:35:41 |
LSE |
592157330508680140 |
|
31/07/2026 |
1523 |
296.3 |
10:35:41 |
LSE |
606231111545894084 |
|
31/07/2026 |
1605 |
296.3 |
10:35:41 |
LSE |
606231111545894083 |
|
31/07/2026 |
28 |
296.3 |
10:35:41 |
LSE |
592157330508680143 |
|
31/07/2026 |
1313 |
296.3 |
10:35:55 |
LSE |
592157330508684546 |
|
31/07/2026 |
393 |
297.1 |
10:49:00 |
LSE |
606231111546127206 |
|
31/07/2026 |
1116 |
297.1 |
10:49:00 |
LSE |
606231111546127207 |
|
31/07/2026 |
1507 |
297.1 |
10:49:00 |
LSE |
592157330508928479 |
|
31/07/2026 |
1182 |
296.9 |
10:49:23 |
LSE |
606231111546134300 |
|
31/07/2026 |
2950 |
296.8 |
10:49:23 |
LSE |
592157330508936047 |
|
31/07/2026 |
892 |
297 |
10:51:39 |
LSE |
606231111546181973 |
|
31/07/2026 |
877 |
296.7 |
10:56:15 |
LSE |
592157330509079047 |
|
31/07/2026 |
877 |
296.7 |
10:56:15 |
LSE |
592157330509079049 |
|
31/07/2026 |
877 |
296.7 |
10:56:15 |
LSE |
592157330509079051 |
|
31/07/2026 |
877 |
296.7 |
10:56:15 |
LSE |
606231111546268431 |
|
31/07/2026 |
1205 |
296.6 |
10:56:15 |
LSE |
592157330509079054 |
|
31/07/2026 |
900 |
296.5 |
10:58:25 |
LSE |
606231111546309693 |
|
31/07/2026 |
1198 |
296.4 |
10:58:28 |
LSE |
606231111546311298 |
|
31/07/2026 |
1000 |
296.2 |
11:04:07 |
LSE |
592157330509235362 |
|
31/07/2026 |
1000 |
296.2 |
11:04:07 |
LSE |
592157330509235363 |
|
31/07/2026 |
1000 |
296.2 |
11:04:07 |
LSE |
592157330509235364 |
|
31/07/2026 |
1216 |
296.1 |
11:04:40 |
LSE |
592157330509245826 |
|
31/07/2026 |
1272 |
296.5 |
11:08:58 |
LSE |
592157330509329774 |
|
31/07/2026 |
1826 |
296.4 |
11:08:58 |
LSE |
592157330509329775 |
|
31/07/2026 |
942 |
297.1 |
11:17:35 |
LSE |
606231111546647487 |
|
31/07/2026 |
871 |
297.2 |
11:20:00 |
LSE |
606231111546687983 |
|
31/07/2026 |
2270 |
297.2 |
11:20:00 |
LSE |
606231111546687982 |
|
31/07/2026 |
1574 |
297 |
11:21:41 |
LSE |
592157330509551908 |
|
31/07/2026 |
855 |
297.2 |
11:24:02 |
LSE |
606231111546752862 |
|
31/07/2026 |
891 |
297.1 |
11:24:56 |
LSE |
592157330509605617 |
|
31/07/2026 |
856 |
296.9 |
11:25:54 |
LSE |
592157330509621913 |
|
31/07/2026 |
982 |
296.9 |
11:25:54 |
LSE |
606231111546782494 |
|
31/07/2026 |
921 |
297.2 |
11:31:10 |
LSE |
606231111546864977 |
|
31/07/2026 |
1632 |
297.2 |
11:31:10 |
LSE |
592157330509707680 |
|
31/07/2026 |
168 |
297.1 |
11:31:15 |
LSE |
606231111546866765 |
|
31/07/2026 |
753 |
297.1 |
11:31:15 |
LSE |
606231111546866766 |
|
31/07/2026 |
921 |
296.9 |
11:31:16 |
LSE |
606231111546866789 |
|
31/07/2026 |
1162 |
297.1 |
11:32:40 |
LSE |
606231111546890198 |
|
31/07/2026 |
226 |
298.3 |
11:41:55 |
LSE |
606231111547030446 |
|
31/07/2026 |
765 |
298.3 |
11:41:55 |
LSE |
606231111547030448 |
|
31/07/2026 |
2953 |
298.3 |
11:41:55 |
LSE |
592157330509882714 |
|
31/07/2026 |
2953 |
298.3 |
11:41:55 |
LSE |
606231111547030447 |
|
31/07/2026 |
1518 |
298.3 |
11:41:55 |
LSE |
592157330509882721 |
|
31/07/2026 |
857 |
297.5 |
11:47:43 |
LSE |
592157330509970002 |
|
31/07/2026 |
2 |
297.4 |
11:49:10 |
LSE |
606231111547130738 |
|
31/07/2026 |
3 |
297.4 |
11:49:10 |
LSE |
606231111547130737 |
|
31/07/2026 |
1198 |
297.4 |
11:49:10 |
LSE |
606231111547130739 |
|
31/07/2026 |
2610 |
297.8 |
11:53:01 |
LSE |
606231111547194919 |
|
31/07/2026 |
1959 |
297.6 |
11:53:37 |
LSE |
606231111547205478 |
|
31/07/2026 |
867 |
297.5 |
11:53:50 |
LSE |
606231111547210386 |
|
31/07/2026 |
2 |
296.9 |
11:59:17 |
LSE |
592157330510170600 |
|
31/07/2026 |
2 |
296.9 |
11:59:17 |
LSE |
592157330510170601 |
|
31/07/2026 |
852 |
296.9 |
11:59:17 |
LSE |
592157330510170602 |
|
31/07/2026 |
856 |
296.9 |
11:59:17 |
LSE |
606231111547302089 |
|
31/07/2026 |
1212 |
296.8 |
11:59:17 |
LSE |
592157330510170647 |
|
31/07/2026 |
3433 |
297.1 |
12:05:41 |
LSE |
606231111547441745 |
|
31/07/2026 |
497 |
297.1 |
12:05:41 |
LSE |
592157330510317198 |
|
31/07/2026 |
643 |
297.1 |
12:05:41 |
LSE |
592157330510317199 |
|
31/07/2026 |
1020 |
297 |
12:05:43 |
LSE |
606231111547442887 |
|
31/07/2026 |
2 |
296.7 |
12:10:11 |
LSE |
606231111547519520 |
|
31/07/2026 |
3 |
296.7 |
12:10:11 |
LSE |
606231111547519518 |
|
31/07/2026 |
901 |
296.7 |
12:10:11 |
LSE |
606231111547519523 |
|
31/07/2026 |
933 |
296.7 |
12:10:11 |
LSE |
606231111547519522 |
|
31/07/2026 |
1208 |
296.7 |
12:10:11 |
LSE |
606231111547519521 |
|
31/07/2026 |
958 |
296.7 |
12:15:12 |
LSE |
592157330510494033 |
|
31/07/2026 |
2935 |
296.7 |
12:15:12 |
LSE |
592157330510494032 |
|
31/07/2026 |
1204 |
296.3 |
12:15:55 |
LSE |
606231111547625669 |
|
31/07/2026 |
361 |
296.8 |
12:20:45 |
LSE |
606231111547718212 |
|
31/07/2026 |
600 |
296.8 |
12:20:45 |
LSE |
606231111547718213 |
|
31/07/2026 |
1069 |
296.7 |
12:23:35 |
LSE |
592157330510662657 |
|
31/07/2026 |
1604 |
296.8 |
12:25:27 |
LSE |
592157330510701456 |
|
31/07/2026 |
1700 |
296.8 |
12:25:27 |
LSE |
592157330510701455 |
|
31/07/2026 |
3712 |
297.1 |
12:29:15 |
LSE |
592157330510789128 |
|
31/07/2026 |
1217 |
296.8 |
12:30:56 |
LSE |
606231111547924784 |
|
31/07/2026 |
2047 |
297.1 |
12:34:21 |
LSE |
592157330510902996 |
|
31/07/2026 |
923 |
297 |
12:39:06 |
LSE |
592157330510993956 |
|
31/07/2026 |
1394 |
297.6 |
12:41:41 |
LSE |
592157330511041186 |
|
31/07/2026 |
1816 |
297.6 |
12:41:42 |
LSE |
592157330511041516 |
|
31/07/2026 |
12 |
297.8 |
12:45:13 |
LSE |
606231111548194135 |
|
31/07/2026 |
609 |
297.8 |
12:45:13 |
LSE |
606231111548194242 |
|
31/07/2026 |
974 |
297.8 |
12:46:50 |
LSE |
606231111548226689 |
|
31/07/2026 |
1068 |
297.8 |
12:46:50 |
LSE |
606231111548226688 |
|
31/07/2026 |
4054 |
297.8 |
12:46:50 |
LSE |
592157330511147501 |
|
31/07/2026 |
489 |
297.8 |
12:46:50 |
LSE |
592157330511147504 |
|
31/07/2026 |
1201 |
297.8 |
12:46:54 |
LSE |
592157330511149083 |
|
31/07/2026 |
5 |
297.2 |
12:48:40 |
LSE |
606231111548261304 |
|
31/07/2026 |
1215 |
297.2 |
12:48:40 |
LSE |
606231111548261305 |
|
31/07/2026 |
70 |
297.1 |
12:52:40 |
LSE |
606231111548328278 |
|
31/07/2026 |
861 |
297.1 |
12:52:40 |
LSE |
606231111548328277 |
|
31/07/2026 |
932 |
297 |
12:52:40 |
LSE |
592157330511255104 |
|
31/07/2026 |
1222 |
297.1 |
12:52:40 |
LSE |
606231111548328276 |
|
31/07/2026 |
1673 |
297.6 |
13:00:15 |
LSE |
592157330511395362 |
|
31/07/2026 |
1674 |
297.6 |
13:00:15 |
LSE |
592157330511395364 |
|
31/07/2026 |
3835 |
297.6 |
13:00:15 |
LSE |
592157330511395363 |
|
31/07/2026 |
443 |
297.6 |
13:00:15 |
LSE |
592157330511395369 |
|
31/07/2026 |
769 |
297.6 |
13:00:15 |
LSE |
592157330511395368 |
|
31/07/2026 |
263 |
296.8 |
13:08:10 |
LSE |
592157330511542795 |
|
31/07/2026 |
595 |
296.8 |
13:08:10 |
LSE |
592157330511542796 |
|
31/07/2026 |
858 |
296.8 |
13:08:10 |
LSE |
592157330511542794 |
|
31/07/2026 |
859 |
296.8 |
13:08:10 |
LSE |
592157330511542793 |
|
31/07/2026 |
1184 |
296.8 |
13:08:10 |
LSE |
606231111548600604 |
|
31/07/2026 |
1212 |
296.5 |
13:09:08 |
LSE |
606231111548614782 |
|
31/07/2026 |
1176 |
296.1 |
13:10:29 |
LSE |
592157330511580827 |
|
31/07/2026 |
408 |
296 |
13:12:44 |
LSE |
606231111548672762 |
|
31/07/2026 |
512 |
296 |
13:12:44 |
LSE |
606231111548672761 |
|
31/07/2026 |
131 |
296 |
13:14:12 |
LSE |
592157330511647991 |
|
31/07/2026 |
2 |
296 |
13:15:00 |
LSE |
592157330511663182 |
|
31/07/2026 |
2 |
296 |
13:15:00 |
LSE |
592157330511663184 |
|
31/07/2026 |
49 |
296 |
13:15:00 |
LSE |
592157330511663186 |
|
31/07/2026 |
89 |
296 |
13:15:00 |
LSE |
592157330511663181 |
|
31/07/2026 |
873 |
296 |
13:15:00 |
LSE |
592157330511663179 |
|
31/07/2026 |
842 |
296 |
13:15:01 |
LSE |
592157330511663550 |
|
31/07/2026 |
1203 |
295.9 |
13:15:01 |
LSE |
592157330511663553 |
|
31/07/2026 |
989 |
295.9 |
13:18:26 |
LSE |
606231111548778355 |
|
31/07/2026 |
990 |
295.9 |
13:18:26 |
LSE |
592157330511729896 |
|
31/07/2026 |
2176 |
296 |
13:22:07 |
LSE |
592157330511794526 |
|
31/07/2026 |
881 |
296.1 |
13:23:02 |
LSE |
592157330511810073 |
|
31/07/2026 |
62 |
296 |
13:25:58 |
LSE |
592157330511867270 |
|
31/07/2026 |
943 |
296 |
13:25:58 |
LSE |
606231111548908438 |
|
31/07/2026 |
1544 |
296.1 |
13:25:58 |
LSE |
592157330511867267 |
|
31/07/2026 |
3392 |
296 |
13:25:58 |
LSE |
592157330511867269 |
|
31/07/2026 |
150 |
296 |
13:25:58 |
LSE |
606231111548908444 |
|
31/07/2026 |
812 |
296 |
13:25:58 |
LSE |
606231111548908443 |
|
31/07/2026 |
1494 |
296 |
13:26:03 |
LSE |
592157330511869163 |
|
31/07/2026 |
1216 |
295.1 |
13:30:01 |
LSE |
606231111548994059 |
|
31/07/2026 |
95 |
295.1 |
13:30:01 |
LSE |
592157330511956742 |
|
31/07/2026 |
769 |
295.1 |
13:30:01 |
LSE |
592157330511956740 |
|
31/07/2026 |
900 |
295.7 |
13:32:51 |
LSE |
592157330512043890 |
|
31/07/2026 |
875 |
295.6 |
13:34:27 |
LSE |
592157330512074422 |
|
31/07/2026 |
862 |
295.5 |
13:35:28 |
LSE |
592157330512094138 |
|
31/07/2026 |
863 |
295.5 |
13:35:28 |
LSE |
606231111549126607 |
|
31/07/2026 |
874 |
295.5 |
13:35:28 |
LSE |
606231111549126605 |
|
31/07/2026 |
975 |
295.4 |
13:35:28 |
LSE |
592157330512094186 |
|
31/07/2026 |
213 |
295.4 |
13:35:28 |
LSE |
592157330512094205 |
|
31/07/2026 |
1214 |
295.1 |
13:36:20 |
LSE |
592157330512113666 |
|
31/07/2026 |
284 |
295.6 |
13:41:25 |
LSE |
606231111549242382 |
|
31/07/2026 |
351 |
295.6 |
13:41:25 |
LSE |
606231111549242381 |
|
31/07/2026 |
2171 |
296.1 |
13:44:04 |
LSE |
606231111549324756 |
|
31/07/2026 |
1521 |
296.2 |
13:44:26 |
LSE |
606231111549333690 |
|
31/07/2026 |
5 |
296.2 |
13:45:26 |
LSE |
606231111549355842 |
|
31/07/2026 |
5 |
296.2 |
13:45:26 |
LSE |
606231111549355843 |
|
31/07/2026 |
660 |
296.2 |
13:45:26 |
LSE |
606231111549355841 |
|
31/07/2026 |
3287 |
296.2 |
13:45:26 |
LSE |
606231111549355844 |
|
31/07/2026 |
1798 |
296.2 |
13:45:26 |
LSE |
606231111549355847 |
|
31/07/2026 |
434 |
295.6 |
13:46:21 |
LSE |
606231111549378959 |
|
31/07/2026 |
760 |
295.6 |
13:46:21 |
LSE |
606231111549378958 |
|
31/07/2026 |
919 |
295.8 |
13:51:11 |
LSE |
592157330512462633 |
|
31/07/2026 |
920 |
295.8 |
13:51:11 |
LSE |
592157330512462631 |
|
31/07/2026 |
920 |
295.8 |
13:51:11 |
LSE |
592157330512462632 |
|
31/07/2026 |
1223 |
295.7 |
13:51:11 |
LSE |
606231111549479783 |
|
31/07/2026 |
889 |
295.9 |
13:55:17 |
LSE |
606231111549557642 |
|
31/07/2026 |
889 |
295.9 |
13:55:17 |
LSE |
606231111549557644 |
|
31/07/2026 |
890 |
295.9 |
13:55:17 |
LSE |
592157330512543940 |
|
31/07/2026 |
937 |
295.7 |
13:57:56 |
LSE |
592157330512597329 |
|
31/07/2026 |
1192 |
295.7 |
13:57:56 |
LSE |
592157330512597328 |
|
31/07/2026 |
937 |
295.6 |
13:57:56 |
LSE |
592157330512597447 |
|
31/07/2026 |
2124 |
295.5 |
13:57:56 |
LSE |
606231111549609969 |
|
31/07/2026 |
1217 |
295.8 |
14:00:46 |
LSE |
606231111549674923 |
|
31/07/2026 |
919 |
296.3 |
14:03:54 |
LSE |
606231111549741476 |
|
31/07/2026 |
2136 |
296.3 |
14:03:54 |
LSE |
606231111549741475 |
|
31/07/2026 |
679 |
296.6 |
14:09:17 |
LSE |
592157330512846851 |
|
31/07/2026 |
782 |
296.6 |
14:09:17 |
LSE |
592157330512846852 |
|
31/07/2026 |
963 |
296.6 |
14:11:32 |
LSE |
606231111549899967 |
|
31/07/2026 |
399 |
296.5 |
14:11:32 |
LSE |
592157330512901157 |
|
31/07/2026 |
591 |
296.5 |
14:11:32 |
LSE |
592157330512901156 |
|
31/07/2026 |
936 |
296.5 |
14:11:32 |
LSE |
606231111549899969 |
|
31/07/2026 |
990 |
296.5 |
14:11:32 |
LSE |
606231111549899970 |
|
31/07/2026 |
991 |
296.5 |
14:11:32 |
LSE |
592157330512901158 |
|
31/07/2026 |
911 |
296.5 |
14:16:19 |
LSE |
592157330513004864 |
|
31/07/2026 |
911 |
296.4 |
14:18:58 |
LSE |
592157330513062591 |
|
31/07/2026 |
954 |
296.4 |
14:18:58 |
LSE |
592157330513062592 |
|
31/07/2026 |
954 |
296.4 |
14:18:58 |
LSE |
606231111550053895 |
|
31/07/2026 |
6 |
296.3 |
14:19:33 |
LSE |
606231111550068597 |
|
31/07/2026 |
701 |
296.3 |
14:19:33 |
LSE |
606231111550068596 |
|
31/07/2026 |
6 |
296.3 |
14:19:33 |
LSE |
606231111550068598 |
|
31/07/2026 |
399 |
296.3 |
14:19:33 |
LSE |
606231111550068600 |
|
31/07/2026 |
467 |
296.3 |
14:19:33 |
LSE |
606231111550068599 |
|
31/07/2026 |
513 |
296.3 |
14:19:33 |
LSE |
606231111550068601 |
|
31/07/2026 |
865 |
296.3 |
14:19:33 |
LSE |
606231111550068602 |
|
31/07/2026 |
930 |
296.1 |
14:22:55 |
LSE |
592157330513163905 |
|
31/07/2026 |
200 |
296.5 |
14:27:37 |
LSE |
592157330513299191 |
|
31/07/2026 |
1228 |
296.5 |
14:27:37 |
LSE |
592157330513299192 |
|
31/07/2026 |
1428 |
296.5 |
14:27:37 |
LSE |
606231111550283603 |
|
31/07/2026 |
3534 |
296.5 |
14:27:37 |
LSE |
592157330513299193 |
|
31/07/2026 |
980 |
296.3 |
14:29:28 |
LSE |
606231111550335334 |
|
31/07/2026 |
1206 |
296.2 |
14:29:28 |
LSE |
592157330513352697 |
|
31/07/2026 |
25 |
296.2 |
14:30:09 |
LSE |
592157330513381596 |
|
31/07/2026 |
1217 |
296.2 |
14:30:09 |
LSE |
592157330513381595 |
|
31/07/2026 |
1209 |
296 |
14:31:07 |
LSE |
592157330513434229 |
|
31/07/2026 |
1209 |
296 |
14:32:03 |
LSE |
606231111550452964 |
|
31/07/2026 |
971 |
295.8 |
14:35:18 |
LSE |
592157330513610691 |
|
31/07/2026 |
2060 |
295.8 |
14:35:27 |
LSE |
606231111550591829 |
|
31/07/2026 |
39 |
295.8 |
14:35:27 |
LSE |
606231111550591831 |
|
31/07/2026 |
1207 |
295.8 |
14:35:27 |
LSE |
606231111550591830 |
|
31/07/2026 |
943 |
295.8 |
14:37:44 |
LSE |
606231111550686713 |
|
31/07/2026 |
971 |
295.7 |
14:37:47 |
LSE |
592157330513714801 |
|
31/07/2026 |
972 |
295.7 |
14:37:47 |
LSE |
592157330513714800 |
|
31/07/2026 |
972 |
295.7 |
14:37:47 |
LSE |
592157330513714803 |
|
31/07/2026 |
1174 |
295.7 |
14:37:47 |
LSE |
592157330513714799 |
|
31/07/2026 |
902 |
296.1 |
14:39:06 |
LSE |
592157330513769716 |
|
31/07/2026 |
1523 |
296 |
14:39:27 |
LSE |
606231111550754082 |
|
31/07/2026 |
901 |
295.8 |
14:39:57 |
LSE |
592157330513801444 |
|
31/07/2026 |
1818 |
295.7 |
14:40:31 |
LSE |
592157330513821961 |
|
31/07/2026 |
904 |
295.8 |
14:43:10 |
LSE |
592157330513932462 |
|
31/07/2026 |
3 |
295.7 |
14:44:33 |
LSE |
606231111550949879 |
|
31/07/2026 |
192 |
295.7 |
14:44:33 |
LSE |
606231111550949878 |
|
31/07/2026 |
2514 |
295.8 |
14:44:33 |
LSE |
592157330513984033 |
|
31/07/2026 |
1 |
295.7 |
14:45:12 |
LSE |
606231111550973787 |
|
31/07/2026 |
927 |
295.7 |
14:45:20 |
LSE |
592157330514014795 |
|
31/07/2026 |
1777 |
295.7 |
14:45:20 |
LSE |
606231111550979597 |
|
31/07/2026 |
2950 |
295.7 |
14:45:20 |
LSE |
606231111550979596 |
|
31/07/2026 |
575 |
295 |
14:46:35 |
LSE |
606231111551032185 |
|
31/07/2026 |
660 |
295 |
14:46:35 |
LSE |
606231111551032186 |
|
31/07/2026 |
63 |
294.7 |
14:47:30 |
LSE |
606231111551065308 |
|
31/07/2026 |
337 |
294.7 |
14:47:30 |
LSE |
606231111551065312 |
|
31/07/2026 |
835 |
294.7 |
14:47:30 |
LSE |
606231111551065311 |
|
31/07/2026 |
1178 |
294.7 |
14:48:32 |
LSE |
592157330514139559 |
|
31/07/2026 |
891 |
294.5 |
14:50:31 |
LSE |
592157330514214171 |
|
31/07/2026 |
1235 |
294.5 |
14:50:31 |
LSE |
606231111551173385 |
|
31/07/2026 |
891 |
294.4 |
14:50:32 |
LSE |
592157330514214566 |
|
31/07/2026 |
2082 |
294.3 |
14:51:59 |
LSE |
592157330514267432 |
|
31/07/2026 |
1201 |
294.1 |
14:52:42 |
LSE |
606231111551256442 |
|
31/07/2026 |
769 |
294.3 |
14:57:10 |
LSE |
592157330514475017 |
|
31/07/2026 |
1756 |
294.3 |
14:57:10 |
LSE |
592157330514475016 |
|
31/07/2026 |
375 |
294.3 |
14:57:10 |
LSE |
606231111551425553 |
|
31/07/2026 |
3637 |
294.2 |
14:57:22 |
LSE |
592157330514482841 |
|
31/07/2026 |
1182 |
294 |
14:57:56 |
LSE |
592157330514503849 |
|
31/07/2026 |
90 |
293.9 |
14:58:40 |
LSE |
606231111551477231 |
|
31/07/2026 |
1115 |
293.9 |
14:58:40 |
LSE |
606231111551477230 |
|
31/07/2026 |
998 |
293.8 |
15:00:18 |
LSE |
606231111551538016 |
|
31/07/2026 |
1237 |
293.7 |
15:00:19 |
LSE |
592157330514591782 |
|
31/07/2026 |
71 |
293.4 |
15:01:24 |
LSE |
606231111551580013 |
|
31/07/2026 |
844 |
293.4 |
15:01:30 |
LSE |
606231111551583583 |
|
31/07/2026 |
239 |
293.2 |
15:02:09 |
LSE |
592157330514663517 |
|
31/07/2026 |
1218 |
293.2 |
15:02:09 |
LSE |
592157330514663515 |
|
31/07/2026 |
692 |
293.2 |
15:02:09 |
LSE |
592157330514663519 |
|
31/07/2026 |
970 |
293.2 |
15:03:19 |
LSE |
592157330514708789 |
|
31/07/2026 |
1183 |
293.2 |
15:03:19 |
LSE |
592157330514708788 |
|
31/07/2026 |
1176 |
293.2 |
15:04:21 |
LSE |
592157330514748446 |
|
31/07/2026 |
332 |
292.9 |
15:04:43 |
LSE |
606231111551705466 |
|
31/07/2026 |
842 |
292.9 |
15:04:43 |
LSE |
606231111551705465 |
|
31/07/2026 |
1185 |
292.8 |
15:05:43 |
LSE |
606231111551749884 |
|
31/07/2026 |
2066 |
293.6 |
15:07:44 |
LSE |
606231111551819676 |
|
31/07/2026 |
176 |
293.6 |
15:07:44 |
LSE |
606231111551819677 |
|
31/07/2026 |
359 |
293.6 |
15:07:44 |
LSE |
592157330514881482 |
|
31/07/2026 |
621 |
293.6 |
15:07:44 |
LSE |
592157330514881483 |
|
31/07/2026 |
1191 |
293.4 |
15:08:21 |
LSE |
592157330514904396 |
|
31/07/2026 |
936 |
292.9 |
15:10:14 |
LSE |
606231111551919228 |
|
31/07/2026 |
237 |
292.6 |
15:10:23 |
LSE |
592157330514988583 |
|
31/07/2026 |
697 |
292.6 |
15:10:23 |
LSE |
592157330514988586 |
|
31/07/2026 |
1207 |
292.6 |
15:10:23 |
LSE |
592157330514988584 |
|
31/07/2026 |
393 |
292.4 |
15:11:09 |
LSE |
606231111551951142 |
|
31/07/2026 |
827 |
292.4 |
15:11:09 |
LSE |
606231111551951143 |
|
31/07/2026 |
1016 |
292.7 |
15:13:38 |
LSE |
606231111552040510 |
|
31/07/2026 |
3183 |
292.6 |
15:13:52 |
LSE |
592157330515116361 |
|
31/07/2026 |
3 |
292.5 |
15:15:22 |
LSE |
592157330515167138 |
|
31/07/2026 |
4 |
292.5 |
15:15:22 |
LSE |
592157330515167137 |
|
31/07/2026 |
563 |
292.5 |
15:15:22 |
LSE |
592157330515167141 |
|
31/07/2026 |
622 |
292.5 |
15:15:22 |
LSE |
592157330515167140 |
|
31/07/2026 |
914 |
292.5 |
15:15:22 |
LSE |
606231111552097131 |
|
31/07/2026 |
913 |
292.3 |
15:15:28 |
LSE |
606231111552101300 |
|
31/07/2026 |
989 |
292.7 |
15:18:19 |
LSE |
606231111552201408 |
|
31/07/2026 |
616 |
292.5 |
15:19:15 |
LSE |
592157330515318172 |
|
31/07/2026 |
945 |
292.5 |
15:19:15 |
LSE |
592157330515318171 |
|
31/07/2026 |
252 |
292.9 |
15:21:05 |
LSE |
592157330515402152 |
|
31/07/2026 |
1365 |
292.9 |
15:21:05 |
LSE |
592157330515402151 |
|
31/07/2026 |
46 |
292.9 |
15:21:05 |
LSE |
606231111552325900 |
|
31/07/2026 |
266 |
292.9 |
15:21:09 |
LSE |
606231111552328661 |
|
31/07/2026 |
1366 |
292.9 |
15:21:09 |
LSE |
606231111552328660 |
|
31/07/2026 |
13 |
292.9 |
15:21:09 |
LSE |
592157330515404993 |
|
31/07/2026 |
201 |
293.7 |
15:24:24 |
LSE |
606231111552463482 |
|
31/07/2026 |
1 |
293.7 |
15:24:24 |
LSE |
606231111552463484 |
|
31/07/2026 |
538 |
293.7 |
15:24:29 |
LSE |
606231111552466315 |
|
31/07/2026 |
791 |
293.7 |
15:24:29 |
LSE |
606231111552466316 |
|
31/07/2026 |
1530 |
293.7 |
15:24:29 |
LSE |
592157330515547533 |
|
31/07/2026 |
89 |
294.2 |
15:27:33 |
LSE |
592157330515665895 |
|
31/07/2026 |
769 |
294.2 |
15:27:33 |
LSE |
592157330515665898 |
|
31/07/2026 |
896 |
294.2 |
15:27:33 |
LSE |
606231111552582388 |
|
31/07/2026 |
1040 |
294.2 |
15:27:33 |
LSE |
592157330515665894 |
|
31/07/2026 |
1734 |
294.2 |
15:27:33 |
LSE |
606231111552582390 |
|
31/07/2026 |
1915 |
294.2 |
15:27:33 |
LSE |
592157330515665897 |
|
31/07/2026 |
1965 |
294.2 |
15:27:33 |
LSE |
592157330515665899 |
|
31/07/2026 |
2792 |
294.2 |
15:27:33 |
LSE |
606231111552582385 |
|
31/07/2026 |
2 |
294.2 |
15:27:33 |
LSE |
606231111552582398 |
|
31/07/2026 |
16 |
294 |
15:30:17 |
LSE |
606231111552675971 |
|
31/07/2026 |
916 |
294 |
15:30:17 |
LSE |
606231111552675970 |
|
31/07/2026 |
932 |
293.9 |
15:30:17 |
LSE |
592157330515760908 |
|
31/07/2026 |
1174 |
294.3 |
15:33:30 |
LSE |
592157330515870553 |
|
31/07/2026 |
1338 |
294.3 |
15:33:30 |
LSE |
606231111552782828 |
|
31/07/2026 |
1339 |
294.3 |
15:33:30 |
LSE |
592157330515870555 |
|
31/07/2026 |
2530 |
294.3 |
15:33:30 |
LSE |
592157330515870554 |
|
31/07/2026 |
1463 |
294.3 |
15:33:30 |
LSE |
592157330515870558 |
|
31/07/2026 |
596 |
294.3 |
15:33:44 |
LSE |
592157330515878324 |
|
31/07/2026 |
1233 |
293.2 |
15:35:44 |
LSE |
592157330515948213 |
|
31/07/2026 |
889 |
293.1 |
15:35:46 |
LSE |
606231111552860394 |
|
31/07/2026 |
183 |
293.3 |
15:38:52 |
LSE |
592157330516054608 |
|
31/07/2026 |
261 |
293.3 |
15:38:52 |
LSE |
592157330516054606 |
|
31/07/2026 |
916 |
293.3 |
15:38:52 |
LSE |
592157330516054607 |
|
31/07/2026 |
936 |
293.4 |
15:38:52 |
LSE |
592157330516054605 |
|
31/07/2026 |
937 |
293.4 |
15:38:52 |
LSE |
592157330516054604 |
|
31/07/2026 |
1691 |
293.4 |
15:38:52 |
LSE |
606231111552961849 |
|
31/07/2026 |
2032 |
293.6 |
15:42:49 |
LSE |
592157330516200392 |
|
31/07/2026 |
1213 |
293.6 |
15:43:01 |
LSE |
592157330516206810 |
|
31/07/2026 |
2 |
293.4 |
15:43:30 |
LSE |
606231111553125200 |
|
31/07/2026 |
3 |
293.4 |
15:43:30 |
LSE |
606231111553125198 |
|
31/07/2026 |
3 |
293.4 |
15:43:30 |
LSE |
606231111553125199 |
|
31/07/2026 |
1131 |
293.9 |
15:47:48 |
LSE |
592157330516403097 |
|
31/07/2026 |
149 |
293.9 |
15:47:48 |
LSE |
606231111553299050 |
|
31/07/2026 |
778 |
293.9 |
15:47:48 |
LSE |
592157330516403110 |
|
31/07/2026 |
802 |
293.9 |
15:47:48 |
LSE |
606231111553299049 |
|
31/07/2026 |
1602 |
293.9 |
15:47:48 |
LSE |
592157330516403106 |
|
31/07/2026 |
2149 |
293.9 |
15:47:48 |
LSE |
592157330516403109 |
|
31/07/2026 |
100 |
293.9 |
15:47:48 |
LSE |
592157330516403111 |
|
31/07/2026 |
819 |
293.9 |
15:47:48 |
LSE |
592157330516403121 |
|
31/07/2026 |
1230 |
293.9 |
15:47:48 |
LSE |
606231111553299061 |
|
31/07/2026 |
1985 |
293.9 |
15:47:48 |
LSE |
606231111553299060 |
|
31/07/2026 |
194 |
293.9 |
15:47:48 |
LSE |
592157330516403133 |
|
31/07/2026 |
527 |
293.9 |
15:47:48 |
LSE |
592157330516403129 |
|
31/07/2026 |
1131 |
293.9 |
15:47:48 |
LSE |
592157330516403130 |
|
31/07/2026 |
645 |
293.7 |
15:53:12 |
LSE |
592157330516615688 |
|
31/07/2026 |
1245 |
293.7 |
15:53:12 |
LSE |
592157330516615686 |
|
31/07/2026 |
687 |
293.7 |
15:53:12 |
LSE |
606231111553505841 |
|
31/07/2026 |
828 |
293.7 |
15:53:12 |
LSE |
592157330516615713 |
|
31/07/2026 |
920 |
293.5 |
15:53:44 |
LSE |
592157330516637561 |
|
31/07/2026 |
1016 |
293.7 |
15:55:12 |
LSE |
592157330516697143 |
|
31/07/2026 |
3847 |
293.7 |
15:55:12 |
LSE |
592157330516697142 |
|
31/07/2026 |
3411 |
293.6 |
15:57:52 |
LSE |
606231111553679066 |
|
31/07/2026 |
503 |
293.5 |
15:57:52 |
LSE |
606231111553679071 |
|
31/07/2026 |
769 |
293.5 |
15:57:52 |
LSE |
606231111553679069 |
|
31/07/2026 |
1244 |
293.5 |
15:58:12 |
LSE |
592157330516806546 |
|
31/07/2026 |
926 |
293.5 |
16:00:57 |
LSE |
592157330516923985 |
|
31/07/2026 |
928 |
293.5 |
16:00:57 |
LSE |
606231111553807786 |
|
31/07/2026 |
2847 |
293.5 |
16:00:57 |
LSE |
592157330516923986 |
|
31/07/2026 |
881 |
293.6 |
16:02:35 |
LSE |
606231111553871610 |
|
31/07/2026 |
868 |
293.6 |
16:03:34 |
LSE |
606231111553907679 |
|
31/07/2026 |
1 |
293.8 |
16:03:40 |
LSE |
592157330517029924 |
|
31/07/2026 |
3367 |
293.8 |
16:03:49 |
LSE |
592157330517035181 |
|
31/07/2026 |
1020 |
293.6 |
16:04:47 |
LSE |
592157330517074334 |
|
31/07/2026 |
1021 |
293.6 |
16:04:47 |
LSE |
606231111553954657 |
|
31/07/2026 |
868 |
293.5 |
16:05:31 |
LSE |
592157330517104220 |
|
31/07/2026 |
950 |
293.5 |
16:05:31 |
LSE |
592157330517104221 |
|
31/07/2026 |
1527 |
293.5 |
16:05:31 |
LSE |
606231111553984165 |
|
31/07/2026 |
4255 |
293.8 |
16:07:33 |
LSE |
606231111554063935 |
|
31/07/2026 |
896 |
293.7 |
16:08:46 |
LSE |
592157330517237658 |
|
31/07/2026 |
987 |
293.7 |
16:08:46 |
LSE |
606231111554115799 |
|
31/07/2026 |
1453 |
293.7 |
16:08:46 |
LSE |
606231111554115798 |
|
31/07/2026 |
902 |
293.7 |
16:10:46 |
LSE |
606231111554200819 |
|
31/07/2026 |
903 |
293.7 |
16:10:46 |
LSE |
592157330517324499 |
|
31/07/2026 |
903 |
293.7 |
16:10:46 |
LSE |
606231111554200820 |
|
31/07/2026 |
903 |
293.7 |
16:10:46 |
LSE |
606231111554200821 |
|
31/07/2026 |
1191 |
293.6 |
16:10:46 |
LSE |
592157330517324538 |
|
31/07/2026 |
2 |
293.4 |
16:11:23 |
LSE |
606231111554228577 |
|
31/07/2026 |
3 |
293.4 |
16:11:23 |
LSE |
606231111554228575 |
|
31/07/2026 |
115 |
293.4 |
16:11:23 |
LSE |
606231111554228574 |
|
31/07/2026 |
470 |
293.4 |
16:11:23 |
LSE |
606231111554228572 |
|
31/07/2026 |
651 |
293.4 |
16:11:23 |
LSE |
606231111554228573 |
|
31/07/2026 |
2880 |
293.9 |
16:13:50 |
LSE |
592157330517467410 |
|
31/07/2026 |
472 |
293.9 |
16:14:57 |
LSE |
592157330517522472 |
|
31/07/2026 |
994 |
293.9 |
16:14:57 |
LSE |
592157330517522471 |
|
31/07/2026 |
1414 |
293.9 |
16:14:57 |
LSE |
592157330517522470 |
|
31/07/2026 |
1 |
293.7 |
16:15:42 |
LSE |
606231111554451298 |
|
31/07/2026 |
266 |
293.7 |
16:15:42 |
LSE |
592157330517580126 |
|
31/07/2026 |
607 |
293.7 |
16:15:42 |
LSE |
592157330517580127 |
|
31/07/2026 |
873 |
293.7 |
16:15:42 |
LSE |
606231111554451302 |
|
31/07/2026 |
875 |
293.7 |
16:15:42 |
LSE |
592157330517580130 |
|
31/07/2026 |
1212 |
293.7 |
16:15:42 |
LSE |
592157330517580129 |
|
31/07/2026 |
1679 |
293.7 |
16:15:42 |
LSE |
606231111554451300 |
|
31/07/2026 |
1202 |
294 |
16:16:40 |
LSE |
606231111554508032 |
|
31/07/2026 |
1231 |
293.7 |
16:17:03 |
LSE |
606231111554526633 |
|
31/07/2026 |
233 |
293.9 |
16:18:25 |
LSE |
606231111554592902 |
|
31/07/2026 |
649 |
293.9 |
16:18:25 |
LSE |
606231111554592901 |
|
31/07/2026 |
882 |
293.8 |
16:18:25 |
LSE |
606231111554592910 |
|
31/07/2026 |
1233 |
293.8 |
16:18:25 |
LSE |
606231111554592909 |
|
31/07/2026 |
2752 |
294.2 |
16:20:29 |
LSE |
592157330517847470 |
|
31/07/2026 |
18 |
294.1 |
16:20:32 |
LSE |
606231111554715395 |
|
31/07/2026 |
876 |
294.1 |
16:20:37 |
LSE |
606231111554720960 |
|
31/07/2026 |
3311 |
294.1 |
16:20:37 |
LSE |
606231111554720959 |
|
31/07/2026 |
540 |
294.1 |
16:20:37 |
LSE |
606231111554720968 |
|
31/07/2026 |
954 |
294.1 |
16:20:37 |
LSE |
606231111554720969 |
|
31/07/2026 |
1024 |
293.8 |
16:22:35 |
LSE |
606231111554823258 |
|
31/07/2026 |
1028 |
293.8 |
16:22:35 |
LSE |
606231111554823257 |
|
31/07/2026 |
954 |
293.8 |
16:23:14 |
LSE |
592157330517995500 |
|
31/07/2026 |
3040 |
293.8 |
16:24:33 |
LSE |
592157330518070556 |
|
31/07/2026 |
953 |
293.7 |
16:24:58 |
LSE |
592157330518101729 |
|
31/07/2026 |
1023 |
293.7 |
16:24:58 |
LSE |
606231111554961187 |
|
31/07/2026 |
1025 |
293.7 |
16:24:58 |
LSE |
592157330518101730 |
|
31/07/2026 |
1288 |
293.7 |
16:24:58 |
LSE |
606231111554961186 |
|
31/07/2026 |
874 |
293.6 |
16:25:42 |
LSE |
592157330518149690 |
|
31/07/2026 |
1025 |
293.6 |
16:25:42 |
LSE |
592157330518149689 |
|
31/07/2026 |
1224 |
293.5 |
16:26:00 |
LSE |
606231111555024548 |
|
31/07/2026 |
853 |
293.2 |
16:26:27 |
LSE |
592157330518195248 |
|
31/07/2026 |
371 |
293.2 |
16:26:31 |
LSE |
592157330518199731 |
|
31/07/2026 |
1229 |
292.9 |
16:26:46 |
LSE |
592157330518215844 |
|
31/07/2026 |
26 |
292.7 |
16:27:51 |
LSE |
592157330518274203 |
|
31/07/2026 |
1671 |
293 |
16:28:57 |
LSE |
606231111555186470 |
|
31/07/2026 |
1690 |
293 |
16:28:57 |
LSE |
592157330518332728 |
|
31/07/2026 |
397 |
292.9 |
16:29:00 |
LSE |
592157330518335628 |
|
31/07/2026 |
1640 |
293.3 |
16:29:47 |
LSE |
606231111555248855 |
|
31/07/2026 |
3045 |
293.3 |
16:29:57 |
LSE |
592157330518431958 |
Contacts: Tel: Email:
Kathryn Hudson +44 (0) 1530278278 kathryn.hudson@barrattredrow.co.uk
Date of notification: 3 August 2026
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 5 hours ago Legal & General Group
- 5 hours ago Ondo Insurtech
- 6 hours ago Integrated Diagnostics Holdings
- 6 hours ago BAE Systems
- 6 hours ago Oryx International Growth Fund Ltd.