9 November 2026
Barratt Redrow plc
Transaction in Own Shares
Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 2 November 2026 to 6 November 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 |
|
2 Nov 2026 |
617,361 |
336.2000 |
323.3000 |
330.7195 |
LSE |
|
3 Nov 2026 |
597,728 |
333.1000 |
323.5000 |
327.8909 |
LSE |
|
4 Nov 2026 |
0 |
0 |
0 |
0 |
- |
|
5 Nov 2026 |
606,744 |
336.6000 |
327.3000 |
331.9074 |
LSE |
|
6 Nov 2026 |
603,864 |
333.9000 |
325.3000 |
329.3394 |
LSE |
To date, Barratt Redrow has purchased 42,581,416 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 1,367,938,837 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,367,938,837.
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 |
|
02/11/2026 |
1786 |
323.5 |
08:00:10 |
LSE |
606264392370459693 |
|
02/11/2026 |
381 |
323.5 |
08:00:10 |
LSE |
592190611324573315 |
|
02/11/2026 |
1879 |
323.3 |
08:03:14 |
LSE |
592190611324684817 |
|
02/11/2026 |
1876 |
323.3 |
08:03:19 |
LSE |
606264392370572491 |
|
02/11/2026 |
439 |
323.3 |
08:05:07 |
LSE |
592190611324730600 |
|
02/11/2026 |
1493 |
323.3 |
08:05:07 |
LSE |
592190611324730599 |
|
02/11/2026 |
504 |
323.3 |
08:05:07 |
LSE |
592190611324730608 |
|
02/11/2026 |
1235 |
324.1 |
08:05:44 |
LSE |
592190611324744517 |
|
02/11/2026 |
1221 |
323.4 |
08:06:14 |
LSE |
606264392370639743 |
|
02/11/2026 |
1625 |
323.4 |
08:06:14 |
LSE |
606264392370639742 |
|
02/11/2026 |
1774 |
323.4 |
08:06:14 |
LSE |
592190611324755393 |
|
02/11/2026 |
2059 |
323.8 |
08:09:20 |
LSE |
592190611324832122 |
|
02/11/2026 |
2873 |
323.8 |
08:10:00 |
LSE |
592190611324847317 |
|
02/11/2026 |
828 |
323.8 |
08:10:02 |
LSE |
606264392370731513 |
|
02/11/2026 |
1006 |
323.8 |
08:10:02 |
LSE |
592190611324848751 |
|
02/11/2026 |
762 |
323.7 |
08:10:02 |
LSE |
606264392370731514 |
|
02/11/2026 |
740 |
323.4 |
08:10:22 |
LSE |
606264392370740468 |
|
02/11/2026 |
2597 |
324.5 |
08:13:36 |
LSE |
606264392370806086 |
|
02/11/2026 |
1840 |
324.5 |
08:13:36 |
LSE |
592190611324924348 |
|
02/11/2026 |
1892 |
325.3 |
08:16:30 |
LSE |
592190611324984112 |
|
02/11/2026 |
2144 |
325.3 |
08:16:30 |
LSE |
592190611324984125 |
|
02/11/2026 |
420 |
325.3 |
08:16:30 |
LSE |
592190611324984128 |
|
02/11/2026 |
748 |
325.2 |
08:17:01 |
LSE |
606264392370874427 |
|
02/11/2026 |
943 |
325 |
08:17:29 |
LSE |
592190611325002926 |
|
02/11/2026 |
1699 |
324.4 |
08:18:03 |
LSE |
606264392370892846 |
|
02/11/2026 |
2342 |
324.5 |
08:19:50 |
LSE |
606264392370923327 |
|
02/11/2026 |
551 |
324.5 |
08:19:54 |
LSE |
592190611325044490 |
|
02/11/2026 |
1611 |
324.4 |
08:20:06 |
LSE |
592190611325048077 |
|
02/11/2026 |
1294 |
324.1 |
08:21:59 |
LSE |
606264392370967419 |
|
02/11/2026 |
591 |
324.1 |
08:22:04 |
LSE |
606264392370969001 |
|
02/11/2026 |
256 |
324.1 |
08:22:04 |
LSE |
606264392370969005 |
|
02/11/2026 |
1946 |
324 |
08:25:50 |
LSE |
592190611325158838 |
|
02/11/2026 |
1409 |
324 |
08:25:50 |
LSE |
592190611325158843 |
|
02/11/2026 |
1414 |
323.9 |
08:25:50 |
LSE |
606264392371037778 |
|
02/11/2026 |
1301 |
325.3 |
08:32:20 |
LSE |
606264392371171778 |
|
02/11/2026 |
1732 |
325.3 |
08:32:20 |
LSE |
592190611325293697 |
|
02/11/2026 |
781 |
325.3 |
08:32:20 |
LSE |
592190611325293701 |
|
02/11/2026 |
2015 |
325.2 |
08:32:44 |
LSE |
606264392371180532 |
|
02/11/2026 |
2197 |
325.2 |
08:32:44 |
LSE |
606264392371180535 |
|
02/11/2026 |
170 |
325.2 |
08:32:44 |
LSE |
592190611325302638 |
|
02/11/2026 |
81 |
325.1 |
08:32:46 |
LSE |
592190611325302970 |
|
02/11/2026 |
522 |
325.4 |
08:37:09 |
LSE |
606264392371280147 |
|
02/11/2026 |
1281 |
325.4 |
08:37:09 |
LSE |
606264392371280148 |
|
02/11/2026 |
15 |
325.4 |
08:37:18 |
LSE |
606264392371284165 |
|
02/11/2026 |
2760 |
325.4 |
08:37:18 |
LSE |
606264392371284166 |
|
02/11/2026 |
87 |
325.4 |
08:37:18 |
LSE |
592190611325407179 |
|
02/11/2026 |
781 |
325.3 |
08:39:10 |
LSE |
606264392371323437 |
|
02/11/2026 |
782 |
325.3 |
08:39:10 |
LSE |
606264392371323436 |
|
02/11/2026 |
786 |
325.3 |
08:39:10 |
LSE |
606264392371323435 |
|
02/11/2026 |
803 |
325.3 |
08:39:10 |
LSE |
592190611325446988 |
|
02/11/2026 |
892 |
325.3 |
08:39:10 |
LSE |
592190611325446989 |
|
02/11/2026 |
696 |
325.2 |
08:42:25 |
LSE |
592190611325511056 |
|
02/11/2026 |
787 |
325.5 |
08:43:04 |
LSE |
592190611325522455 |
|
02/11/2026 |
2775 |
325.5 |
08:43:04 |
LSE |
592190611325522454 |
|
02/11/2026 |
67 |
325.5 |
08:43:04 |
LSE |
606264392371398279 |
|
02/11/2026 |
71 |
325.5 |
08:43:04 |
LSE |
606264392371398277 |
|
02/11/2026 |
224 |
325.5 |
08:43:04 |
LSE |
606264392371398278 |
|
02/11/2026 |
441 |
325.5 |
08:43:04 |
LSE |
606264392371398276 |
|
02/11/2026 |
243 |
325.8 |
08:47:05 |
LSE |
592190611325601393 |
|
02/11/2026 |
1820 |
325.9 |
08:50:11 |
LSE |
592190611325661602 |
|
02/11/2026 |
2071 |
326 |
08:50:11 |
LSE |
592190611325661601 |
|
02/11/2026 |
750 |
325.9 |
08:50:11 |
LSE |
592190611325661606 |
|
02/11/2026 |
1390 |
325.9 |
08:50:11 |
LSE |
592190611325661607 |
|
02/11/2026 |
230 |
325.9 |
08:50:11 |
LSE |
606264392371534879 |
|
02/11/2026 |
750 |
325.9 |
08:50:11 |
LSE |
606264392371534878 |
|
02/11/2026 |
1160 |
325.9 |
08:50:11 |
LSE |
606264392371534880 |
|
02/11/2026 |
1069 |
325.9 |
08:50:11 |
LSE |
592190611325661610 |
|
02/11/2026 |
214 |
325.9 |
08:50:18 |
LSE |
606264392371536833 |
|
02/11/2026 |
474 |
325.9 |
08:50:18 |
LSE |
606264392371536832 |
|
02/11/2026 |
543 |
325.9 |
08:50:18 |
LSE |
592190611325663506 |
|
02/11/2026 |
522 |
325.9 |
08:51:08 |
LSE |
592190611325680255 |
|
02/11/2026 |
309 |
325.9 |
08:51:15 |
LSE |
592190611325682924 |
|
02/11/2026 |
2215 |
325.7 |
08:54:28 |
LSE |
606264392371616955 |
|
02/11/2026 |
240 |
325.7 |
08:54:28 |
LSE |
592190611325745468 |
|
02/11/2026 |
962 |
325.8 |
09:03:04 |
LSE |
606264392371812914 |
|
02/11/2026 |
1274 |
325.8 |
09:03:04 |
LSE |
606264392371812915 |
|
02/11/2026 |
1401 |
325.8 |
09:03:04 |
LSE |
592190611325944320 |
|
02/11/2026 |
1403 |
325.8 |
09:03:04 |
LSE |
592190611325944317 |
|
02/11/2026 |
1403 |
325.8 |
09:03:04 |
LSE |
592190611325944319 |
|
02/11/2026 |
2631 |
325.8 |
09:03:04 |
LSE |
592190611325944332 |
|
02/11/2026 |
1999 |
325.8 |
09:03:04 |
LSE |
606264392371812924 |
|
02/11/2026 |
776 |
326.3 |
09:08:46 |
LSE |
606264392371944161 |
|
02/11/2026 |
2075 |
326.2 |
09:08:54 |
LSE |
592190611326080477 |
|
02/11/2026 |
366 |
326.2 |
09:08:54 |
LSE |
606264392371946201 |
|
02/11/2026 |
292 |
326 |
09:12:50 |
LSE |
592190611326157350 |
|
02/11/2026 |
1154 |
326 |
09:12:50 |
LSE |
592190611326157351 |
|
02/11/2026 |
1543 |
325.9 |
09:12:50 |
LSE |
606264392372022008 |
|
02/11/2026 |
1411 |
325.8 |
09:12:50 |
LSE |
592190611326157437 |
|
02/11/2026 |
105 |
326.7 |
09:21:18 |
LSE |
592190611326334311 |
|
02/11/2026 |
1178 |
326.7 |
09:21:18 |
LSE |
592190611326334312 |
|
02/11/2026 |
1285 |
326.7 |
09:21:18 |
LSE |
592190611326334313 |
|
02/11/2026 |
1285 |
326.7 |
09:21:20 |
LSE |
592190611326334929 |
|
02/11/2026 |
120 |
327.6 |
09:26:46 |
LSE |
592190611326436218 |
|
02/11/2026 |
632 |
327.6 |
09:26:46 |
LSE |
606264392372296503 |
|
02/11/2026 |
747 |
327.6 |
09:26:46 |
LSE |
592190611326436221 |
|
02/11/2026 |
839 |
327.6 |
09:26:46 |
LSE |
606264392372296504 |
|
02/11/2026 |
1080 |
327.6 |
09:26:46 |
LSE |
592190611326436219 |
|
02/11/2026 |
2320 |
327.6 |
09:26:46 |
LSE |
592190611326436222 |
|
02/11/2026 |
62 |
327.6 |
09:26:46 |
LSE |
592190611326436242 |
|
02/11/2026 |
380 |
327.6 |
09:27:33 |
LSE |
606264392372310610 |
|
02/11/2026 |
1478 |
327.6 |
09:27:33 |
LSE |
592190611326450442 |
|
02/11/2026 |
571 |
327.5 |
09:29:59 |
LSE |
606264392372354155 |
|
02/11/2026 |
599 |
327.5 |
09:30:29 |
LSE |
606264392372364318 |
|
02/11/2026 |
1737 |
327.5 |
09:30:29 |
LSE |
606264392372364319 |
|
02/11/2026 |
368 |
327.5 |
09:30:29 |
LSE |
592190611326505247 |
|
02/11/2026 |
1111 |
327.2 |
09:30:44 |
LSE |
592190611326510707 |
|
02/11/2026 |
889 |
326.1 |
09:32:15 |
LSE |
606264392372397894 |
|
02/11/2026 |
674 |
326.1 |
09:34:12 |
LSE |
606264392372434291 |
|
02/11/2026 |
772 |
326.1 |
09:34:12 |
LSE |
606264392372434293 |
|
02/11/2026 |
772 |
326.1 |
09:34:12 |
LSE |
606264392372434294 |
|
02/11/2026 |
825 |
326.1 |
09:34:12 |
LSE |
606264392372434292 |
|
02/11/2026 |
767 |
326.6 |
09:41:28 |
LSE |
606264392372573918 |
|
02/11/2026 |
2287 |
326.6 |
09:41:28 |
LSE |
606264392372573917 |
|
02/11/2026 |
2140 |
326.6 |
09:41:28 |
LSE |
606264392372573929 |
|
02/11/2026 |
241 |
326.6 |
09:41:28 |
LSE |
592190611326717606 |
|
02/11/2026 |
1233 |
326.3 |
09:42:26 |
LSE |
606264392372591609 |
|
02/11/2026 |
129 |
326.5 |
09:48:31 |
LSE |
606264392372695123 |
|
02/11/2026 |
1746 |
326.5 |
09:48:31 |
LSE |
606264392372695122 |
|
02/11/2026 |
785 |
326.6 |
09:53:01 |
LSE |
592190611326921058 |
|
02/11/2026 |
785 |
326.6 |
09:53:01 |
LSE |
606264392372771973 |
|
02/11/2026 |
785 |
326.6 |
09:53:01 |
LSE |
606264392372771975 |
|
02/11/2026 |
1136 |
326.6 |
09:53:01 |
LSE |
606264392372771974 |
|
02/11/2026 |
1084 |
326.5 |
09:53:01 |
LSE |
606264392372771993 |
|
02/11/2026 |
114 |
326.5 |
09:53:01 |
LSE |
606264392372771994 |
|
02/11/2026 |
850 |
326.5 |
09:53:01 |
LSE |
592190611326921071 |
|
02/11/2026 |
785 |
326.4 |
09:53:06 |
LSE |
592190611326922946 |
|
02/11/2026 |
426 |
326.2 |
09:54:52 |
LSE |
592190611326952763 |
|
02/11/2026 |
858 |
326.2 |
09:54:52 |
LSE |
592190611326952764 |
|
02/11/2026 |
287 |
326 |
09:57:03 |
LSE |
592190611326992505 |
|
02/11/2026 |
392 |
326 |
09:57:03 |
LSE |
592190611326992503 |
|
02/11/2026 |
678 |
326.1 |
09:57:03 |
LSE |
606264392372841815 |
|
02/11/2026 |
751 |
326.1 |
09:57:03 |
LSE |
592190611326992502 |
|
02/11/2026 |
471 |
326 |
09:58:44 |
LSE |
592190611327021478 |
|
02/11/2026 |
1479 |
326.2 |
10:06:14 |
LSE |
606264392373007891 |
|
02/11/2026 |
809 |
326.2 |
10:06:14 |
LSE |
592190611327161265 |
|
02/11/2026 |
1057 |
326.2 |
10:06:14 |
LSE |
606264392373007892 |
|
02/11/2026 |
1690 |
326.2 |
10:06:14 |
LSE |
606264392373007899 |
|
02/11/2026 |
162 |
326.1 |
10:06:15 |
LSE |
592190611327161998 |
|
02/11/2026 |
1015 |
326.1 |
10:06:15 |
LSE |
592190611327161999 |
|
02/11/2026 |
389 |
327.1 |
10:13:58 |
LSE |
592190611327302420 |
|
02/11/2026 |
1304 |
327.1 |
10:13:58 |
LSE |
592190611327302419 |
|
02/11/2026 |
2643 |
327.1 |
10:13:58 |
LSE |
592190611327302418 |
|
02/11/2026 |
111 |
327.1 |
10:13:58 |
LSE |
592190611327302426 |
|
02/11/2026 |
894 |
327.1 |
10:13:58 |
LSE |
592190611327302427 |
|
02/11/2026 |
104 |
327.1 |
10:13:58 |
LSE |
592190611327302440 |
|
02/11/2026 |
250 |
326.8 |
10:16:55 |
LSE |
592190611327354609 |
|
02/11/2026 |
2235 |
326.8 |
10:16:55 |
LSE |
592190611327354610 |
|
02/11/2026 |
2499 |
326.6 |
10:20:45 |
LSE |
606264392373274266 |
|
02/11/2026 |
628 |
327.3 |
10:28:42 |
LSE |
606264392373407464 |
|
02/11/2026 |
168 |
327.3 |
10:30:04 |
LSE |
606264392373431852 |
|
02/11/2026 |
1473 |
327.3 |
10:30:04 |
LSE |
592190611327591964 |
|
02/11/2026 |
3099 |
327.3 |
10:30:04 |
LSE |
592190611327591963 |
|
02/11/2026 |
797 |
327.2 |
10:30:04 |
LSE |
606264392373431856 |
|
02/11/2026 |
1106 |
327.2 |
10:30:04 |
LSE |
606264392373431854 |
|
02/11/2026 |
319 |
327 |
10:34:55 |
LSE |
606264392373513637 |
|
02/11/2026 |
687 |
326.9 |
10:35:58 |
LSE |
606264392373533200 |
|
02/11/2026 |
687 |
327 |
10:35:58 |
LSE |
592190611327695438 |
|
02/11/2026 |
687 |
327 |
10:35:58 |
LSE |
606264392373533198 |
|
02/11/2026 |
687 |
327 |
10:35:58 |
LSE |
606264392373533199 |
|
02/11/2026 |
688 |
327 |
10:35:58 |
LSE |
592190611327695439 |
|
02/11/2026 |
852 |
327 |
10:35:58 |
LSE |
606264392373533197 |
|
02/11/2026 |
1250 |
328 |
10:45:43 |
LSE |
606264392373727504 |
|
02/11/2026 |
1243 |
328 |
10:45:44 |
LSE |
592190611327896379 |
|
02/11/2026 |
355 |
328 |
10:45:53 |
LSE |
592190611327899177 |
|
02/11/2026 |
886 |
328 |
10:45:53 |
LSE |
606264392373730597 |
|
02/11/2026 |
3115 |
327.8 |
10:48:17 |
LSE |
606264392373778236 |
|
02/11/2026 |
343 |
327.8 |
10:48:17 |
LSE |
606264392373778241 |
|
02/11/2026 |
866 |
327.8 |
10:48:17 |
LSE |
606264392373778239 |
|
02/11/2026 |
1038 |
327.8 |
10:48:17 |
LSE |
606264392373778240 |
|
02/11/2026 |
866 |
327.8 |
10:48:17 |
LSE |
592190611327948557 |
|
02/11/2026 |
88 |
327.8 |
10:48:17 |
LSE |
592190611327948565 |
|
02/11/2026 |
1221 |
327.8 |
10:48:18 |
LSE |
592190611327948795 |
|
02/11/2026 |
1365 |
328.2 |
10:51:06 |
LSE |
606264392373843026 |
|
02/11/2026 |
981 |
328.1 |
10:59:45 |
LSE |
592190611328184773 |
|
02/11/2026 |
1071 |
328.1 |
10:59:45 |
LSE |
592190611328184772 |
|
02/11/2026 |
521 |
328.1 |
11:02:25 |
LSE |
606264392374065776 |
|
02/11/2026 |
980 |
328.1 |
11:02:27 |
LSE |
606264392374066192 |
|
02/11/2026 |
43 |
328.1 |
11:02:34 |
LSE |
606264392374068394 |
|
02/11/2026 |
414 |
328.1 |
11:02:44 |
LSE |
606264392374072168 |
|
02/11/2026 |
1001 |
328.1 |
11:02:44 |
LSE |
606264392374072170 |
|
02/11/2026 |
1054 |
328.1 |
11:02:44 |
LSE |
606264392374072169 |
|
02/11/2026 |
72 |
327.9 |
11:04:06 |
LSE |
592190611328280923 |
|
02/11/2026 |
1380 |
327.9 |
11:04:06 |
LSE |
592190611328280924 |
|
02/11/2026 |
2187 |
328 |
11:04:06 |
LSE |
606264392374100938 |
|
02/11/2026 |
13 |
328 |
11:04:06 |
LSE |
592190611328280929 |
|
02/11/2026 |
340 |
328 |
11:04:06 |
LSE |
592190611328280928 |
|
02/11/2026 |
1131 |
328 |
11:04:06 |
LSE |
592190611328280927 |
|
02/11/2026 |
1562 |
328 |
11:04:06 |
LSE |
592190611328280930 |
|
02/11/2026 |
48 |
328 |
11:04:06 |
LSE |
592190611328280933 |
|
02/11/2026 |
216 |
328.1 |
11:09:30 |
LSE |
592190611328386926 |
|
02/11/2026 |
542 |
328.1 |
11:09:30 |
LSE |
592190611328386927 |
|
02/11/2026 |
2099 |
328.3 |
11:16:58 |
LSE |
606264392374338809 |
|
02/11/2026 |
324 |
328.3 |
11:16:58 |
LSE |
592190611328525283 |
|
02/11/2026 |
845 |
328.3 |
11:16:58 |
LSE |
592190611328525284 |
|
02/11/2026 |
2770 |
328.3 |
11:16:58 |
LSE |
606264392374338815 |
|
02/11/2026 |
703 |
328.3 |
11:16:58 |
LSE |
592190611328525288 |
|
02/11/2026 |
211 |
328.4 |
11:21:16 |
LSE |
592190611328614879 |
|
02/11/2026 |
564 |
328.4 |
11:21:45 |
LSE |
592190611328627917 |
|
02/11/2026 |
1342 |
328.3 |
11:23:22 |
LSE |
592190611328673579 |
|
02/11/2026 |
1022 |
328.3 |
11:24:36 |
LSE |
606264392374514035 |
|
02/11/2026 |
330 |
328.3 |
11:25:21 |
LSE |
606264392374530796 |
|
02/11/2026 |
1490 |
328.2 |
11:27:54 |
LSE |
606264392374577660 |
|
02/11/2026 |
174 |
328.5 |
11:28:04 |
LSE |
606264392374580225 |
|
02/11/2026 |
265 |
328.5 |
11:29:00 |
LSE |
606264392374595778 |
|
02/11/2026 |
738 |
328.5 |
11:29:00 |
LSE |
606264392374595780 |
|
02/11/2026 |
951 |
328.5 |
11:29:00 |
LSE |
606264392374595777 |
|
02/11/2026 |
1058 |
328.5 |
11:29:00 |
LSE |
606264392374595779 |
|
02/11/2026 |
599 |
328.8 |
11:34:01 |
LSE |
606264392374685054 |
|
02/11/2026 |
784 |
328.8 |
11:34:01 |
LSE |
606264392374685053 |
|
02/11/2026 |
848 |
328.8 |
11:34:01 |
LSE |
606264392374685055 |
|
02/11/2026 |
269 |
328.8 |
11:34:01 |
LSE |
606264392374685056 |
|
02/11/2026 |
430 |
329.2 |
11:41:56 |
LSE |
606264392374840859 |
|
02/11/2026 |
2137 |
329.2 |
11:41:56 |
LSE |
592190611329039797 |
|
02/11/2026 |
2199 |
329.2 |
11:41:56 |
LSE |
606264392374840858 |
|
02/11/2026 |
2550 |
329.2 |
11:41:56 |
LSE |
606264392374840860 |
|
02/11/2026 |
844 |
329.2 |
11:41:56 |
LSE |
606264392374840866 |
|
02/11/2026 |
559 |
329.1 |
11:46:51 |
LSE |
606264392374932029 |
|
02/11/2026 |
776 |
329.1 |
11:46:51 |
LSE |
592190611329133298 |
|
02/11/2026 |
776 |
329.1 |
11:46:51 |
LSE |
606264392374932030 |
|
02/11/2026 |
777 |
329.1 |
11:46:51 |
LSE |
606264392374932031 |
|
02/11/2026 |
825 |
329.1 |
11:46:51 |
LSE |
606264392374932028 |
|
02/11/2026 |
761 |
329 |
11:49:04 |
LSE |
606264392374970312 |
|
02/11/2026 |
738 |
329.1 |
11:54:45 |
LSE |
606264392375070434 |
|
02/11/2026 |
1656 |
329.1 |
11:57:13 |
LSE |
606264392375113665 |
|
02/11/2026 |
161 |
329.1 |
11:57:14 |
LSE |
606264392375114131 |
|
02/11/2026 |
1550 |
329.1 |
11:57:14 |
LSE |
606264392375114132 |
|
02/11/2026 |
267 |
329.1 |
11:57:14 |
LSE |
606264392375114147 |
|
02/11/2026 |
738 |
329 |
11:59:19 |
LSE |
592190611329360246 |
|
02/11/2026 |
803 |
329 |
11:59:19 |
LSE |
592190611329360248 |
|
02/11/2026 |
819 |
329 |
11:59:19 |
LSE |
606264392375154640 |
|
02/11/2026 |
2889 |
329 |
11:59:19 |
LSE |
592190611329360247 |
|
02/11/2026 |
786 |
329 |
11:59:19 |
LSE |
592190611329360254 |
|
02/11/2026 |
817 |
328.9 |
11:59:19 |
LSE |
606264392375154652 |
|
02/11/2026 |
988 |
328.9 |
11:59:19 |
LSE |
592190611329360257 |
|
02/11/2026 |
3060 |
328.8 |
12:10:09 |
LSE |
592190611329580949 |
|
02/11/2026 |
732 |
328.8 |
12:10:09 |
LSE |
606264392375371521 |
|
02/11/2026 |
1386 |
328.7 |
12:10:37 |
LSE |
606264392375383507 |
|
02/11/2026 |
457 |
328.6 |
12:10:37 |
LSE |
592190611329593487 |
|
02/11/2026 |
837 |
328.6 |
12:10:37 |
LSE |
592190611329593488 |
|
02/11/2026 |
218 |
328.5 |
12:11:41 |
LSE |
592190611329617214 |
|
02/11/2026 |
1276 |
328.5 |
12:11:41 |
LSE |
592190611329617213 |
|
02/11/2026 |
713 |
328.4 |
12:16:20 |
LSE |
606264392375495106 |
|
02/11/2026 |
33 |
329.2 |
12:26:21 |
LSE |
592190611329889665 |
|
02/11/2026 |
2012 |
329.3 |
12:26:21 |
LSE |
592190611329889672 |
|
02/11/2026 |
722 |
329.1 |
12:26:35 |
LSE |
592190611329894075 |
|
02/11/2026 |
722 |
329.1 |
12:26:35 |
LSE |
592190611329894076 |
|
02/11/2026 |
1643 |
329.1 |
12:26:35 |
LSE |
592190611329894077 |
|
02/11/2026 |
2045 |
329.1 |
12:26:44 |
LSE |
592190611329896701 |
|
02/11/2026 |
639 |
329 |
12:28:12 |
LSE |
592190611329926520 |
|
02/11/2026 |
722 |
329 |
12:29:13 |
LSE |
606264392375732941 |
|
02/11/2026 |
1588 |
329 |
12:29:13 |
LSE |
592190611329947064 |
|
02/11/2026 |
1018 |
329 |
12:29:13 |
LSE |
606264392375732946 |
|
02/11/2026 |
798 |
328.1 |
12:35:49 |
LSE |
592190611330085488 |
|
02/11/2026 |
798 |
328.1 |
12:35:49 |
LSE |
606264392375868639 |
|
02/11/2026 |
1346 |
328.1 |
12:35:49 |
LSE |
606264392375868638 |
|
02/11/2026 |
2063 |
329.6 |
12:48:02 |
LSE |
592190611330348542 |
|
02/11/2026 |
2069 |
329.6 |
12:48:02 |
LSE |
606264392376127521 |
|
02/11/2026 |
678 |
329.6 |
12:51:48 |
LSE |
606264392376197809 |
|
02/11/2026 |
678 |
329.6 |
12:51:48 |
LSE |
606264392376197810 |
|
02/11/2026 |
685 |
329.6 |
12:51:48 |
LSE |
606264392376197811 |
|
02/11/2026 |
2303 |
329.6 |
12:51:48 |
LSE |
606264392376197808 |
|
02/11/2026 |
138 |
329.5 |
12:51:48 |
LSE |
592190611330420550 |
|
02/11/2026 |
591 |
329.6 |
12:51:48 |
LSE |
606264392376197816 |
|
02/11/2026 |
678 |
329.5 |
12:51:48 |
LSE |
606264392376197817 |
|
02/11/2026 |
591 |
329.5 |
12:51:53 |
LSE |
592190611330422353 |
|
02/11/2026 |
773 |
329.5 |
12:55:25 |
LSE |
606264392376263060 |
|
02/11/2026 |
60 |
329.4 |
12:56:45 |
LSE |
592190611330512698 |
|
02/11/2026 |
965 |
329.4 |
12:56:45 |
LSE |
592190611330512699 |
|
02/11/2026 |
1100 |
329.4 |
12:56:45 |
LSE |
592190611330512697 |
|
02/11/2026 |
1386 |
329.4 |
12:56:45 |
LSE |
592190611330512700 |
|
02/11/2026 |
1190 |
329.8 |
13:01:58 |
LSE |
606264392376389794 |
|
02/11/2026 |
1252 |
329.8 |
13:01:58 |
LSE |
606264392376389792 |
|
02/11/2026 |
76 |
329.8 |
13:01:58 |
LSE |
606264392376389802 |
|
02/11/2026 |
354 |
329.8 |
13:01:58 |
LSE |
606264392376389803 |
|
02/11/2026 |
376 |
329.5 |
13:05:14 |
LSE |
592190611330688245 |
|
02/11/2026 |
635 |
329.5 |
13:05:14 |
LSE |
592190611330688243 |
|
02/11/2026 |
673 |
329.5 |
13:05:14 |
LSE |
592190611330688244 |
|
02/11/2026 |
327 |
329.5 |
13:05:14 |
LSE |
592190611330688246 |
|
02/11/2026 |
703 |
329.5 |
13:05:14 |
LSE |
606264392376461645 |
|
02/11/2026 |
703 |
329.4 |
13:05:14 |
LSE |
592190611330688250 |
|
02/11/2026 |
750 |
329.3 |
13:08:29 |
LSE |
606264392376526602 |
|
02/11/2026 |
751 |
329.3 |
13:08:29 |
LSE |
592190611330754548 |
|
02/11/2026 |
751 |
329.3 |
13:08:29 |
LSE |
592190611330754549 |
|
02/11/2026 |
778 |
329.5 |
13:12:09 |
LSE |
592190611330836083 |
|
02/11/2026 |
778 |
329.5 |
13:12:09 |
LSE |
606264392376605355 |
|
02/11/2026 |
778 |
329.5 |
13:12:09 |
LSE |
606264392376605356 |
|
02/11/2026 |
778 |
329.3 |
13:12:45 |
LSE |
606264392376618262 |
|
02/11/2026 |
1316 |
329.2 |
13:12:45 |
LSE |
606264392376618288 |
|
02/11/2026 |
71 |
329.1 |
13:12:47 |
LSE |
606264392376618793 |
|
02/11/2026 |
1082 |
329.1 |
13:12:47 |
LSE |
606264392376618794 |
|
02/11/2026 |
1500 |
329.2 |
13:16:39 |
LSE |
592190611330930770 |
|
02/11/2026 |
907 |
329.4 |
13:21:52 |
LSE |
606264392376800500 |
|
02/11/2026 |
1216 |
329.4 |
13:21:52 |
LSE |
606264392376800501 |
|
02/11/2026 |
2180 |
329.4 |
13:22:08 |
LSE |
606264392376806389 |
|
02/11/2026 |
830 |
329.4 |
13:22:08 |
LSE |
592190611331042192 |
|
02/11/2026 |
446 |
329.3 |
13:22:09 |
LSE |
606264392376807220 |
|
02/11/2026 |
1011 |
329.3 |
13:22:09 |
LSE |
606264392376807219 |
|
02/11/2026 |
288 |
328.9 |
13:25:05 |
LSE |
592190611331110266 |
|
02/11/2026 |
1161 |
328.9 |
13:25:05 |
LSE |
592190611331110265 |
|
02/11/2026 |
1373 |
328.9 |
13:25:05 |
LSE |
592190611331110267 |
|
02/11/2026 |
791 |
328.9 |
13:30:38 |
LSE |
592190611331246246 |
|
02/11/2026 |
1784 |
328.9 |
13:30:38 |
LSE |
606264392377005940 |
|
02/11/2026 |
1814 |
328.9 |
13:30:38 |
LSE |
592190611331246247 |
|
02/11/2026 |
238 |
328.9 |
13:30:38 |
LSE |
606264392377005946 |
|
02/11/2026 |
1381 |
328.9 |
13:30:38 |
LSE |
606264392377005945 |
|
02/11/2026 |
467 |
328.9 |
13:30:38 |
LSE |
592190611331246255 |
|
02/11/2026 |
435 |
328.9 |
13:30:38 |
LSE |
606264392377005964 |
|
02/11/2026 |
355 |
328.9 |
13:30:38 |
LSE |
592190611331246269 |
|
02/11/2026 |
700 |
328.9 |
13:30:40 |
LSE |
592190611331247528 |
|
02/11/2026 |
986 |
328.9 |
13:30:40 |
LSE |
592190611331247529 |
|
02/11/2026 |
277 |
328.9 |
13:30:40 |
LSE |
606264392377007247 |
|
02/11/2026 |
443 |
328.9 |
13:30:40 |
LSE |
606264392377007246 |
|
02/11/2026 |
1310 |
328.9 |
13:30:45 |
LSE |
606264392377009369 |
|
02/11/2026 |
15 |
329 |
13:34:07 |
LSE |
606264392377096002 |
|
02/11/2026 |
1151 |
329 |
13:34:07 |
LSE |
606264392377096004 |
|
02/11/2026 |
2076 |
330.5 |
13:37:14 |
LSE |
606264392377207692 |
|
02/11/2026 |
1613 |
330.5 |
13:37:14 |
LSE |
592190611331453020 |
|
02/11/2026 |
2173 |
332.1 |
13:38:44 |
LSE |
606264392377323137 |
|
02/11/2026 |
753 |
331.7 |
13:40:45 |
LSE |
592190611331665032 |
|
02/11/2026 |
1845 |
331.7 |
13:41:44 |
LSE |
592190611331711599 |
|
02/11/2026 |
674 |
331.8 |
13:44:15 |
LSE |
606264392377559439 |
|
02/11/2026 |
2104 |
331.8 |
13:44:15 |
LSE |
606264392377559438 |
|
02/11/2026 |
876 |
331.8 |
13:44:15 |
LSE |
592190611331809780 |
|
02/11/2026 |
1151 |
331.1 |
13:44:56 |
LSE |
606264392377585055 |
|
02/11/2026 |
43 |
331.1 |
13:47:22 |
LSE |
592190611331923116 |
|
02/11/2026 |
725 |
331.1 |
13:47:22 |
LSE |
592190611331923117 |
|
02/11/2026 |
1023 |
331 |
13:48:04 |
LSE |
592190611331945028 |
|
02/11/2026 |
768 |
330.9 |
13:48:04 |
LSE |
592190611331945030 |
|
02/11/2026 |
850 |
330.4 |
13:48:57 |
LSE |
606264392377725620 |
|
02/11/2026 |
781 |
330.7 |
13:52:18 |
LSE |
592190611332089108 |
|
02/11/2026 |
781 |
330.7 |
13:52:18 |
LSE |
592190611332089110 |
|
02/11/2026 |
782 |
330.7 |
13:52:18 |
LSE |
592190611332089111 |
|
02/11/2026 |
1144 |
330.7 |
13:52:18 |
LSE |
592190611332089112 |
|
02/11/2026 |
789 |
331.6 |
13:59:48 |
LSE |
606264392378049350 |
|
02/11/2026 |
1305 |
331.6 |
13:59:48 |
LSE |
592190611332306375 |
|
02/11/2026 |
1524 |
331.6 |
13:59:48 |
LSE |
606264392378049349 |
|
02/11/2026 |
2813 |
331.6 |
13:59:48 |
LSE |
606264392378049351 |
|
02/11/2026 |
2072 |
331.6 |
13:59:48 |
LSE |
606264392378049355 |
|
02/11/2026 |
1500 |
332.2 |
14:03:13 |
LSE |
606264392378153437 |
|
02/11/2026 |
2145 |
332.2 |
14:03:13 |
LSE |
592190611332412631 |
|
02/11/2026 |
261 |
332.7 |
14:06:59 |
LSE |
606264392378264688 |
|
02/11/2026 |
2192 |
332.7 |
14:06:59 |
LSE |
606264392378264687 |
|
02/11/2026 |
907 |
332.7 |
14:06:59 |
LSE |
592190611332526198 |
|
02/11/2026 |
850 |
332.6 |
14:07:10 |
LSE |
592190611332533396 |
|
02/11/2026 |
162 |
332.4 |
14:08:55 |
LSE |
606264392378316312 |
|
02/11/2026 |
761 |
332.4 |
14:08:55 |
LSE |
606264392378316316 |
|
02/11/2026 |
1419 |
332.4 |
14:08:55 |
LSE |
606264392378316311 |
|
02/11/2026 |
1525 |
332.1 |
14:11:23 |
LSE |
592190611332641639 |
|
02/11/2026 |
766 |
332 |
14:11:44 |
LSE |
606264392378388463 |
|
02/11/2026 |
865 |
332 |
14:11:44 |
LSE |
592190611332652128 |
|
02/11/2026 |
379 |
333 |
14:17:39 |
LSE |
606264392378549382 |
|
02/11/2026 |
1024 |
333 |
14:17:39 |
LSE |
606264392378549383 |
|
02/11/2026 |
160 |
333 |
14:19:30 |
LSE |
606264392378596082 |
|
02/11/2026 |
851 |
333 |
14:19:32 |
LSE |
606264392378596520 |
|
02/11/2026 |
1196 |
333 |
14:19:32 |
LSE |
606264392378596519 |
|
02/11/2026 |
1359 |
333 |
14:19:32 |
LSE |
606264392378596521 |
|
02/11/2026 |
1100 |
333 |
14:19:32 |
LSE |
592190611332863512 |
|
02/11/2026 |
807 |
333 |
14:19:33 |
LSE |
592190611332863985 |
|
02/11/2026 |
841 |
333 |
14:19:33 |
LSE |
592190611332864000 |
|
02/11/2026 |
801 |
332.8 |
14:21:00 |
LSE |
606264392378638379 |
|
02/11/2026 |
896 |
332.9 |
14:21:00 |
LSE |
606264392378638374 |
|
02/11/2026 |
979 |
332.8 |
14:21:00 |
LSE |
606264392378638380 |
|
02/11/2026 |
24 |
333.1 |
14:27:37 |
LSE |
606264392378843279 |
|
02/11/2026 |
664 |
333.1 |
14:27:58 |
LSE |
606264392378854913 |
|
02/11/2026 |
1084 |
333.1 |
14:27:58 |
LSE |
606264392378854912 |
|
02/11/2026 |
177 |
333.1 |
14:27:58 |
LSE |
606264392378854914 |
|
02/11/2026 |
1753 |
333.1 |
14:27:58 |
LSE |
592190611333126828 |
|
02/11/2026 |
1977 |
333.1 |
14:27:58 |
LSE |
592190611333126827 |
|
02/11/2026 |
530 |
333.1 |
14:27:58 |
LSE |
606264392378854922 |
|
02/11/2026 |
1200 |
333.1 |
14:27:58 |
LSE |
606264392378854921 |
|
02/11/2026 |
1730 |
333.1 |
14:27:58 |
LSE |
592190611333126839 |
|
02/11/2026 |
148 |
333.1 |
14:27:58 |
LSE |
606264392378854925 |
|
02/11/2026 |
387 |
333.1 |
14:30:06 |
LSE |
606264392378936476 |
|
02/11/2026 |
1043 |
333.1 |
14:30:06 |
LSE |
606264392378936477 |
|
02/11/2026 |
675 |
333 |
14:30:53 |
LSE |
592190611333258991 |
|
02/11/2026 |
993 |
333 |
14:30:53 |
LSE |
606264392378984188 |
|
02/11/2026 |
1760 |
332.9 |
14:30:53 |
LSE |
606264392378984449 |
|
02/11/2026 |
58 |
333.2 |
14:32:27 |
LSE |
606264392379076186 |
|
02/11/2026 |
672 |
333.2 |
14:32:27 |
LSE |
606264392379076187 |
|
02/11/2026 |
2247 |
333 |
14:32:28 |
LSE |
592190611333354174 |
|
02/11/2026 |
2425 |
333.5 |
14:34:59 |
LSE |
592190611333494025 |
|
02/11/2026 |
1002 |
333.5 |
14:34:59 |
LSE |
606264392379215705 |
|
02/11/2026 |
184 |
333.4 |
14:35:04 |
LSE |
606264392379220618 |
|
02/11/2026 |
191 |
333.4 |
14:35:04 |
LSE |
606264392379220619 |
|
02/11/2026 |
407 |
333.4 |
14:35:04 |
LSE |
606264392379220620 |
|
02/11/2026 |
647 |
332.9 |
14:36:12 |
LSE |
592190611333558219 |
|
02/11/2026 |
104 |
332.9 |
14:36:12 |
LSE |
592190611333558221 |
|
02/11/2026 |
1279 |
332.9 |
14:36:12 |
LSE |
592190611333558220 |
|
02/11/2026 |
257 |
333.9 |
14:39:03 |
LSE |
606264392379417101 |
|
02/11/2026 |
547 |
333.9 |
14:39:03 |
LSE |
606264392379417102 |
|
02/11/2026 |
803 |
333.9 |
14:39:03 |
LSE |
606264392379417103 |
|
02/11/2026 |
804 |
333.9 |
14:39:03 |
LSE |
592190611333697897 |
|
02/11/2026 |
751 |
333.8 |
14:39:19 |
LSE |
606264392379429390 |
|
02/11/2026 |
804 |
333.8 |
14:39:19 |
LSE |
592190611333710516 |
|
02/11/2026 |
718 |
333.6 |
14:39:45 |
LSE |
592190611333731373 |
|
02/11/2026 |
1562 |
333.6 |
14:39:45 |
LSE |
606264392379449938 |
|
02/11/2026 |
1647 |
333.5 |
14:40:29 |
LSE |
592190611333762953 |
|
02/11/2026 |
1481 |
333.3 |
14:42:40 |
LSE |
592190611333871032 |
|
02/11/2026 |
1558 |
333.3 |
14:42:40 |
LSE |
592190611333871031 |
|
02/11/2026 |
863 |
335.6 |
14:46:52 |
LSE |
592190611334075045 |
|
02/11/2026 |
863 |
335.6 |
14:46:52 |
LSE |
606264392379791066 |
|
02/11/2026 |
863 |
335.6 |
14:46:52 |
LSE |
606264392379791067 |
|
02/11/2026 |
863 |
335.5 |
14:46:56 |
LSE |
606264392379794052 |
|
02/11/2026 |
863 |
335.5 |
14:46:59 |
LSE |
592190611334080095 |
|
02/11/2026 |
1121 |
335.6 |
14:47:09 |
LSE |
592190611334090814 |
|
02/11/2026 |
1568 |
335.6 |
14:47:09 |
LSE |
592190611334090813 |
|
02/11/2026 |
1600 |
335.6 |
14:47:10 |
LSE |
606264392379808107 |
|
02/11/2026 |
828 |
336 |
14:49:26 |
LSE |
592190611334197254 |
|
02/11/2026 |
2009 |
336 |
14:49:26 |
LSE |
606264392379912007 |
|
02/11/2026 |
6 |
336 |
14:49:26 |
LSE |
606264392379912011 |
|
02/11/2026 |
632 |
336 |
14:49:26 |
LSE |
606264392379912012 |
|
02/11/2026 |
713 |
335.9 |
14:52:03 |
LSE |
606264392380039684 |
|
02/11/2026 |
729 |
335.9 |
14:52:03 |
LSE |
606264392380039683 |
|
02/11/2026 |
2078 |
335.9 |
14:52:03 |
LSE |
606264392380039685 |
|
02/11/2026 |
1061 |
335.9 |
14:52:03 |
LSE |
592190611334325911 |
|
02/11/2026 |
621 |
335.3 |
14:53:35 |
LSE |
592190611334400434 |
|
02/11/2026 |
859 |
335.3 |
14:53:35 |
LSE |
592190611334400435 |
|
02/11/2026 |
78 |
335.2 |
14:53:43 |
LSE |
592190611334406125 |
|
02/11/2026 |
78 |
335.3 |
14:53:43 |
LSE |
592190611334406123 |
|
02/11/2026 |
134 |
335.3 |
14:53:43 |
LSE |
592190611334406124 |
|
02/11/2026 |
746 |
335.4 |
14:55:02 |
LSE |
592190611334469325 |
|
02/11/2026 |
747 |
335.4 |
14:55:02 |
LSE |
606264392380180474 |
|
02/11/2026 |
739 |
335.3 |
14:55:40 |
LSE |
592190611334498678 |
|
02/11/2026 |
747 |
335.3 |
14:55:40 |
LSE |
592190611334498677 |
|
02/11/2026 |
629 |
335.2 |
14:55:40 |
LSE |
592190611334498680 |
|
02/11/2026 |
698 |
335.2 |
14:55:40 |
LSE |
592190611334498681 |
|
02/11/2026 |
798 |
335.3 |
14:58:32 |
LSE |
592190611334643995 |
|
02/11/2026 |
1264 |
336.2 |
15:00:38 |
LSE |
606264392380465345 |
|
02/11/2026 |
19 |
336.2 |
15:00:38 |
LSE |
592190611334756520 |
|
02/11/2026 |
271 |
336.2 |
15:00:38 |
LSE |
606264392380465350 |
|
02/11/2026 |
286 |
336.2 |
15:00:38 |
LSE |
592190611334756522 |
|
02/11/2026 |
287 |
336.2 |
15:00:38 |
LSE |
592190611334756524 |
|
02/11/2026 |
323 |
336.2 |
15:00:38 |
LSE |
592190611334756525 |
|
02/11/2026 |
978 |
336.2 |
15:00:38 |
LSE |
606264392380465348 |
|
02/11/2026 |
1249 |
336.2 |
15:00:38 |
LSE |
592190611334756523 |
|
02/11/2026 |
1264 |
336.2 |
15:00:38 |
LSE |
592190611334756519 |
|
02/11/2026 |
2287 |
336.2 |
15:00:38 |
LSE |
606264392380465358 |
|
02/11/2026 |
413 |
336.2 |
15:00:38 |
LSE |
592190611334756543 |
|
02/11/2026 |
790 |
335.7 |
15:02:05 |
LSE |
592190611334829040 |
|
02/11/2026 |
774 |
335.5 |
15:02:44 |
LSE |
592190611334861588 |
|
02/11/2026 |
774 |
335.4 |
15:02:44 |
LSE |
606264392380568546 |
|
02/11/2026 |
793 |
335.4 |
15:02:44 |
LSE |
606264392380568547 |
|
02/11/2026 |
1643 |
335.4 |
15:02:44 |
LSE |
592190611334861596 |
|
02/11/2026 |
2324 |
335.8 |
15:06:24 |
LSE |
606264392380725269 |
|
02/11/2026 |
1749 |
335.8 |
15:06:43 |
LSE |
606264392380736544 |
|
02/11/2026 |
802 |
335.5 |
15:07:31 |
LSE |
592190611335064461 |
|
02/11/2026 |
803 |
335.5 |
15:07:31 |
LSE |
606264392380768137 |
|
02/11/2026 |
803 |
335.5 |
15:07:31 |
LSE |
606264392380768139 |
|
02/11/2026 |
803 |
335.5 |
15:07:31 |
LSE |
606264392380768143 |
|
02/11/2026 |
803 |
335.5 |
15:07:31 |
LSE |
606264392380768145 |
|
02/11/2026 |
804 |
335.5 |
15:07:31 |
LSE |
606264392380768136 |
|
02/11/2026 |
805 |
335.5 |
15:07:31 |
LSE |
606264392380768141 |
|
02/11/2026 |
2014 |
335.5 |
15:07:31 |
LSE |
592190611335064462 |
|
02/11/2026 |
741 |
334.5 |
15:12:03 |
LSE |
592190611335263307 |
|
02/11/2026 |
741 |
334.5 |
15:12:03 |
LSE |
606264392380965595 |
|
02/11/2026 |
2059 |
334.5 |
15:12:03 |
LSE |
606264392380965597 |
|
02/11/2026 |
1144 |
334.5 |
15:12:03 |
LSE |
606264392380965603 |
|
02/11/2026 |
1500 |
334.5 |
15:12:03 |
LSE |
606264392380965602 |
|
02/11/2026 |
2667 |
335.3 |
15:16:33 |
LSE |
592190611335460685 |
|
02/11/2026 |
2680 |
335.3 |
15:16:33 |
LSE |
606264392381160848 |
|
02/11/2026 |
1559 |
335.3 |
15:16:33 |
LSE |
592190611335460691 |
|
02/11/2026 |
1454 |
335.1 |
15:17:12 |
LSE |
606264392381193869 |
|
02/11/2026 |
1800 |
334.6 |
15:19:44 |
LSE |
606264392381298218 |
|
02/11/2026 |
468 |
334.6 |
15:19:44 |
LSE |
592190611335600600 |
|
02/11/2026 |
489 |
334.6 |
15:19:44 |
LSE |
592190611335600599 |
|
02/11/2026 |
1553 |
334 |
15:20:05 |
LSE |
592190611335617176 |
|
02/11/2026 |
1472 |
333.5 |
15:21:18 |
LSE |
592190611335672306 |
|
02/11/2026 |
258 |
334 |
15:23:28 |
LSE |
592190611335759223 |
|
02/11/2026 |
1666 |
334 |
15:23:28 |
LSE |
592190611335759222 |
|
02/11/2026 |
300 |
334 |
15:23:28 |
LSE |
606264392381455158 |
|
02/11/2026 |
475 |
334.8 |
15:26:03 |
LSE |
606264392381576207 |
|
02/11/2026 |
643 |
334.8 |
15:26:03 |
LSE |
606264392381576208 |
|
02/11/2026 |
801 |
334.8 |
15:26:03 |
LSE |
606264392381576209 |
|
02/11/2026 |
1117 |
334.8 |
15:26:03 |
LSE |
606264392381576206 |
|
02/11/2026 |
1600 |
334.8 |
15:26:03 |
LSE |
606264392381576216 |
|
02/11/2026 |
178 |
334.8 |
15:26:03 |
LSE |
606264392381576219 |
|
02/11/2026 |
172 |
334.8 |
15:26:03 |
LSE |
606264392381576233 |
|
02/11/2026 |
798 |
334.7 |
15:26:28 |
LSE |
592190611335900307 |
|
02/11/2026 |
1305 |
334.7 |
15:26:28 |
LSE |
606264392381594645 |
|
02/11/2026 |
129 |
334.2 |
15:29:55 |
LSE |
592190611336048202 |
|
02/11/2026 |
574 |
334.2 |
15:30:00 |
LSE |
592190611336051128 |
|
02/11/2026 |
702 |
334.2 |
15:30:00 |
LSE |
606264392381743549 |
|
02/11/2026 |
702 |
334.2 |
15:30:00 |
LSE |
606264392381743550 |
|
02/11/2026 |
704 |
334.2 |
15:30:00 |
LSE |
592190611336051129 |
|
02/11/2026 |
704 |
334.2 |
15:30:00 |
LSE |
592190611336051130 |
|
02/11/2026 |
2045 |
334.1 |
15:30:00 |
LSE |
592190611336051133 |
|
02/11/2026 |
2416 |
334.9 |
15:33:44 |
LSE |
606264392381903862 |
|
02/11/2026 |
2687 |
334.9 |
15:33:44 |
LSE |
592190611336212854 |
|
02/11/2026 |
1393 |
334.9 |
15:33:44 |
LSE |
606264392381903872 |
|
02/11/2026 |
780 |
334.4 |
15:35:09 |
LSE |
592190611336270886 |
|
02/11/2026 |
2151 |
334.4 |
15:35:09 |
LSE |
592190611336270885 |
|
02/11/2026 |
87 |
334.4 |
15:35:09 |
LSE |
606264392381961720 |
|
02/11/2026 |
167 |
333.9 |
15:36:14 |
LSE |
592190611336314816 |
|
02/11/2026 |
1704 |
334.5 |
15:41:02 |
LSE |
606264392382204868 |
|
02/11/2026 |
854 |
334.6 |
15:41:02 |
LSE |
592190611336516501 |
|
02/11/2026 |
854 |
334.6 |
15:41:02 |
LSE |
606264392382204916 |
|
02/11/2026 |
854 |
334.6 |
15:41:02 |
LSE |
606264392382204917 |
|
02/11/2026 |
798 |
334.5 |
15:41:02 |
LSE |
592190611336516502 |
|
02/11/2026 |
2092 |
334.5 |
15:41:02 |
LSE |
606264392382204918 |
|
02/11/2026 |
1010 |
334.5 |
15:41:02 |
LSE |
606264392382204927 |
|
02/11/2026 |
243 |
334.5 |
15:41:02 |
LSE |
592190611336516517 |
|
02/11/2026 |
1717 |
334.5 |
15:41:02 |
LSE |
592190611336516516 |
|
02/11/2026 |
786 |
334.6 |
15:42:20 |
LSE |
592190611336573594 |
|
02/11/2026 |
1641 |
334.5 |
15:42:26 |
LSE |
606264392382265273 |
|
02/11/2026 |
342 |
334.2 |
15:44:21 |
LSE |
606264392382339428 |
|
02/11/2026 |
418 |
334.2 |
15:44:21 |
LSE |
606264392382339426 |
|
02/11/2026 |
761 |
334.2 |
15:44:21 |
LSE |
606264392382339427 |
|
02/11/2026 |
823 |
334.2 |
15:44:21 |
LSE |
592190611336653034 |
|
02/11/2026 |
827 |
334.2 |
15:44:21 |
LSE |
592190611336653035 |
|
02/11/2026 |
345 |
334.1 |
15:44:21 |
LSE |
592190611336653210 |
|
02/11/2026 |
116 |
334.1 |
15:44:21 |
LSE |
592190611336653215 |
|
02/11/2026 |
931 |
334.1 |
15:44:21 |
LSE |
592190611336653217 |
|
02/11/2026 |
521 |
334.4 |
15:47:05 |
LSE |
606264392382455067 |
|
02/11/2026 |
160 |
334.4 |
15:47:28 |
LSE |
606264392382473717 |
|
02/11/2026 |
682 |
334.4 |
15:47:28 |
LSE |
606264392382473719 |
|
02/11/2026 |
2422 |
334.4 |
15:47:28 |
LSE |
592190611336789731 |
|
02/11/2026 |
681 |
334.3 |
15:47:28 |
LSE |
592190611336789736 |
|
02/11/2026 |
1174 |
334.4 |
15:47:28 |
LSE |
606264392382473727 |
|
02/11/2026 |
98 |
334.2 |
15:49:43 |
LSE |
592190611336891685 |
|
02/11/2026 |
294 |
334.2 |
15:49:43 |
LSE |
592190611336891687 |
|
02/11/2026 |
383 |
334.2 |
15:49:43 |
LSE |
592190611336891692 |
|
02/11/2026 |
773 |
334.2 |
15:49:43 |
LSE |
592190611336891683 |
|
02/11/2026 |
774 |
334.2 |
15:49:43 |
LSE |
592190611336891695 |
|
02/11/2026 |
1264 |
334.2 |
15:49:43 |
LSE |
606264392382574566 |
|
02/11/2026 |
762 |
334.3 |
15:52:56 |
LSE |
606264392382722525 |
|
02/11/2026 |
763 |
334.3 |
15:52:56 |
LSE |
592190611337042058 |
|
02/11/2026 |
764 |
334.3 |
15:52:56 |
LSE |
592190611337042059 |
|
02/11/2026 |
764 |
334.3 |
15:52:56 |
LSE |
606264392382722526 |
|
02/11/2026 |
1985 |
334.3 |
15:52:56 |
LSE |
606264392382722527 |
|
02/11/2026 |
74 |
334.2 |
15:52:56 |
LSE |
592190611337042067 |
|
02/11/2026 |
689 |
334.2 |
15:52:56 |
LSE |
592190611337042068 |
|
02/11/2026 |
762 |
334.2 |
15:52:56 |
LSE |
592190611337042066 |
|
02/11/2026 |
284 |
334.1 |
15:53:13 |
LSE |
606264392382740622 |
|
02/11/2026 |
481 |
334.1 |
15:53:13 |
LSE |
606264392382740625 |
|
02/11/2026 |
795 |
334.4 |
15:57:06 |
LSE |
592190611337233246 |
|
02/11/2026 |
796 |
334.4 |
15:57:08 |
LSE |
592190611337234408 |
|
02/11/2026 |
796 |
334.4 |
15:57:23 |
LSE |
606264392382925563 |
|
02/11/2026 |
796 |
334.4 |
15:57:23 |
LSE |
592190611337247644 |
|
02/11/2026 |
796 |
334.4 |
15:57:27 |
LSE |
606264392382928721 |
|
02/11/2026 |
1709 |
334.5 |
15:58:20 |
LSE |
592190611337288822 |
|
02/11/2026 |
458 |
334.5 |
15:58:20 |
LSE |
592190611337288827 |
|
02/11/2026 |
656 |
334.5 |
15:58:20 |
LSE |
592190611337288828 |
|
02/11/2026 |
2000 |
334.4 |
15:58:20 |
LSE |
592190611337288826 |
|
02/11/2026 |
185 |
334.5 |
15:58:20 |
LSE |
592190611337288836 |
|
02/11/2026 |
984 |
334.5 |
15:58:20 |
LSE |
592190611337288841 |
|
02/11/2026 |
1723 |
335 |
16:01:50 |
LSE |
606264392383126887 |
|
02/11/2026 |
966 |
335 |
16:01:50 |
LSE |
592190611337451677 |
|
02/11/2026 |
1290 |
335 |
16:02:01 |
LSE |
606264392383135972 |
|
02/11/2026 |
747 |
334.8 |
16:03:20 |
LSE |
592190611337524955 |
|
02/11/2026 |
2462 |
334.8 |
16:03:20 |
LSE |
592190611337524954 |
|
02/11/2026 |
752 |
334.8 |
16:03:20 |
LSE |
606264392383199231 |
|
02/11/2026 |
1700 |
334.8 |
16:03:20 |
LSE |
606264392383199230 |
|
02/11/2026 |
373 |
334.8 |
16:03:20 |
LSE |
592190611337524959 |
|
02/11/2026 |
1700 |
334.8 |
16:03:20 |
LSE |
592190611337524958 |
|
02/11/2026 |
1092 |
334.8 |
16:03:20 |
LSE |
606264392383199241 |
|
02/11/2026 |
344 |
335.2 |
16:05:02 |
LSE |
592190611337611348 |
|
02/11/2026 |
523 |
335.2 |
16:05:02 |
LSE |
592190611337611349 |
|
02/11/2026 |
1424 |
335.2 |
16:05:02 |
LSE |
592190611337611347 |
|
02/11/2026 |
697 |
335.2 |
16:05:02 |
LSE |
606264392383284570 |
|
02/11/2026 |
67 |
335.5 |
16:08:49 |
LSE |
606264392383471586 |
|
02/11/2026 |
1953 |
335.5 |
16:08:49 |
LSE |
592190611337801832 |
|
02/11/2026 |
2064 |
335.6 |
16:08:56 |
LSE |
606264392383475582 |
|
02/11/2026 |
164 |
335.6 |
16:10:21 |
LSE |
592190611337879943 |
|
02/11/2026 |
340 |
335.6 |
16:10:21 |
LSE |
592190611337879944 |
|
02/11/2026 |
269 |
335.6 |
16:10:21 |
LSE |
592190611337879945 |
|
02/11/2026 |
1606 |
335.6 |
16:10:24 |
LSE |
592190611337883035 |
|
02/11/2026 |
805 |
335.6 |
16:10:37 |
LSE |
592190611337895435 |
|
02/11/2026 |
805 |
335.6 |
16:10:38 |
LSE |
606264392383564300 |
|
02/11/2026 |
805 |
335.6 |
16:10:41 |
LSE |
606264392383567245 |
|
02/11/2026 |
252 |
335.6 |
16:10:59 |
LSE |
606264392383583708 |
|
02/11/2026 |
519 |
335.6 |
16:10:59 |
LSE |
606264392383583710 |
|
02/11/2026 |
705 |
335.5 |
16:10:59 |
LSE |
592190611337915601 |
|
02/11/2026 |
1966 |
335.5 |
16:10:59 |
LSE |
606264392383583812 |
|
02/11/2026 |
1182 |
335.5 |
16:10:59 |
LSE |
592190611337915610 |
|
02/11/2026 |
453 |
335.2 |
16:12:25 |
LSE |
592190611337994621 |
|
02/11/2026 |
557 |
335.2 |
16:12:25 |
LSE |
592190611337994622 |
|
02/11/2026 |
587 |
335.2 |
16:12:25 |
LSE |
592190611337994620 |
|
02/11/2026 |
2211 |
335.2 |
16:12:25 |
LSE |
592190611337994623 |
|
02/11/2026 |
119 |
335.2 |
16:12:25 |
LSE |
606264392383661580 |
|
02/11/2026 |
5 |
335 |
16:13:41 |
LSE |
606264392383726643 |
|
02/11/2026 |
146 |
335 |
16:13:41 |
LSE |
606264392383726644 |
|
02/11/2026 |
744 |
335 |
16:13:41 |
LSE |
606264392383726645 |
|
02/11/2026 |
888 |
335 |
16:13:41 |
LSE |
606264392383726641 |
|
02/11/2026 |
1842 |
335 |
16:13:41 |
LSE |
606264392383726640 |
|
02/11/2026 |
97 |
335 |
16:13:41 |
LSE |
592190611338060373 |
|
02/11/2026 |
708 |
335.6 |
16:17:07 |
LSE |
592190611338260286 |
|
02/11/2026 |
681 |
335.5 |
16:17:07 |
LSE |
592190611338260511 |
|
02/11/2026 |
684 |
335.5 |
16:17:07 |
LSE |
606264392383923683 |
|
02/11/2026 |
690 |
335.5 |
16:17:07 |
LSE |
592190611338260512 |
|
02/11/2026 |
700 |
335.5 |
16:17:07 |
LSE |
606264392383923685 |
|
02/11/2026 |
2340 |
335.5 |
16:17:07 |
LSE |
606264392383923684 |
|
02/11/2026 |
710 |
335.5 |
16:17:09 |
LSE |
592190611338262326 |
|
02/11/2026 |
710 |
335.5 |
16:17:17 |
LSE |
592190611338269959 |
|
02/11/2026 |
710 |
335.5 |
16:17:17 |
LSE |
592190611338269960 |
|
02/11/2026 |
710 |
335.5 |
16:18:37 |
LSE |
592190611338346114 |
|
02/11/2026 |
710 |
335.5 |
16:18:37 |
LSE |
606264392384008852 |
|
02/11/2026 |
1274 |
335.7 |
16:20:42 |
LSE |
592190611338484064 |
|
02/11/2026 |
1304 |
335.7 |
16:20:47 |
LSE |
592190611338489271 |
|
02/11/2026 |
1307 |
335.7 |
16:20:50 |
LSE |
592190611338492416 |
|
02/11/2026 |
749 |
335.6 |
16:21:06 |
LSE |
606264392384169668 |
|
02/11/2026 |
749 |
335.5 |
16:21:30 |
LSE |
606264392384194152 |
|
02/11/2026 |
751 |
335.5 |
16:21:30 |
LSE |
606264392384194150 |
|
02/11/2026 |
751 |
335.5 |
16:21:30 |
LSE |
606264392384194151 |
|
02/11/2026 |
766 |
335.5 |
16:21:30 |
LSE |
592190611338533155 |
|
02/11/2026 |
886 |
335.5 |
16:21:30 |
LSE |
592190611338533156 |
|
02/11/2026 |
72 |
335.4 |
16:21:30 |
LSE |
592190611338533168 |
|
02/11/2026 |
58 |
335.4 |
16:21:35 |
LSE |
592190611338537680 |
|
02/11/2026 |
683 |
335.4 |
16:21:35 |
LSE |
606264392384198794 |
|
02/11/2026 |
684 |
335.4 |
16:21:35 |
LSE |
592190611338537678 |
|
02/11/2026 |
691 |
335.4 |
16:21:35 |
LSE |
592190611338537679 |
|
02/11/2026 |
771 |
335.4 |
16:21:35 |
LSE |
592190611338537677 |
|
02/11/2026 |
698 |
336 |
16:24:22 |
LSE |
606264392384372731 |
|
02/11/2026 |
182 |
336 |
16:24:22 |
LSE |
606264392384372763 |
|
02/11/2026 |
154 |
336.1 |
16:24:22 |
LSE |
592190611338714514 |
|
02/11/2026 |
1024 |
336.1 |
16:24:22 |
LSE |
606264392384373789 |
|
02/11/2026 |
1015 |
336.1 |
16:24:24 |
LSE |
606264392384375427 |
|
02/11/2026 |
1024 |
335.9 |
16:24:30 |
LSE |
592190611338722644 |
|
02/11/2026 |
760 |
335.8 |
16:24:45 |
LSE |
592190611338740784 |
|
02/11/2026 |
760 |
335.8 |
16:24:45 |
LSE |
606264392384400037 |
|
02/11/2026 |
761 |
335.8 |
16:24:45 |
LSE |
592190611338740785 |
|
02/11/2026 |
764 |
335.8 |
16:24:45 |
LSE |
606264392384400036 |
|
02/11/2026 |
770 |
335.8 |
16:24:45 |
LSE |
592190611338740786 |
|
02/11/2026 |
2132 |
335.8 |
16:24:45 |
LSE |
606264392384400035 |
|
02/11/2026 |
1375 |
335.8 |
16:25:42 |
LSE |
606264392384471976 |
|
02/11/2026 |
1472 |
335.9 |
16:26:10 |
LSE |
592190611338839315 |
|
02/11/2026 |
797 |
335.8 |
16:26:30 |
LSE |
592190611338861700 |
|
02/11/2026 |
759 |
335.7 |
16:26:30 |
LSE |
592190611338861919 |
|
02/11/2026 |
764 |
335.7 |
16:26:30 |
LSE |
592190611338861920 |
|
02/11/2026 |
766 |
335.3 |
16:27:19 |
LSE |
592190611338915144 |
|
02/11/2026 |
767 |
335.3 |
16:27:19 |
LSE |
592190611338915146 |
|
02/11/2026 |
1700 |
335.2 |
16:27:20 |
LSE |
606264392384574559 |
|
02/11/2026 |
22 |
335.8 |
16:29:30 |
LSE |
592190611339065092 |
|
02/11/2026 |
8 |
335.8 |
16:29:30 |
LSE |
592190611339065167 |
|
02/11/2026 |
1631 |
335.8 |
16:29:30 |
LSE |
592190611339065168 |
|
02/11/2026 |
826 |
335.7 |
16:29:49 |
LSE |
606264392384754970 |
|
02/11/2026 |
29 |
335.7 |
16:29:49 |
LSE |
606264392384755042 |
|
02/11/2026 |
2747 |
335.7 |
16:29:50 |
LSE |
592190611339105436 |
|
02/11/2026 |
49 |
335.7 |
16:29:50 |
LSE |
592190611339110149 |
|
02/11/2026 |
806 |
335.7 |
16:29:50 |
LSE |
592190611339110152 |
|
03/11/2026 |
2402 |
333.1 |
08:15:05 |
LSE |
592190965223162264 |
|
03/11/2026 |
103 |
333.1 |
08:15:05 |
LSE |
606264746256047461 |
|
03/11/2026 |
1015 |
333.1 |
08:15:05 |
LSE |
606264746256047462 |
|
03/11/2026 |
1600 |
333 |
08:15:05 |
LSE |
606264746256047460 |
|
03/11/2026 |
1826 |
333.1 |
08:15:05 |
LSE |
592190965223162269 |
|
03/11/2026 |
282 |
332.9 |
08:15:05 |
LSE |
606264746256047464 |
|
03/11/2026 |
132 |
332.9 |
08:15:05 |
LSE |
606264746256047472 |
|
03/11/2026 |
457 |
332.9 |
08:15:05 |
LSE |
592190965223162276 |
|
03/11/2026 |
457 |
332.9 |
08:15:05 |
LSE |
606264746256047469 |
|
03/11/2026 |
457 |
332.9 |
08:15:05 |
LSE |
606264746256047470 |
|
03/11/2026 |
457 |
332.9 |
08:15:05 |
LSE |
606264746256047471 |
|
03/11/2026 |
777 |
332.6 |
08:15:05 |
LSE |
592190965223162514 |
|
03/11/2026 |
3010 |
332.6 |
08:15:05 |
LSE |
592190965223162515 |
|
03/11/2026 |
2527 |
332.6 |
08:15:05 |
LSE |
606264746256047677 |
|
03/11/2026 |
2264 |
332.6 |
08:15:05 |
LSE |
592190965223162530 |
|
03/11/2026 |
263 |
332.6 |
08:15:05 |
LSE |
606264746256047691 |
|
03/11/2026 |
2001 |
332.6 |
08:15:06 |
LSE |
606264746256047932 |
|
03/11/2026 |
1721 |
332.6 |
08:15:06 |
LSE |
606264746256047942 |
|
03/11/2026 |
1154 |
332.6 |
08:15:06 |
LSE |
592190965223162770 |
|
03/11/2026 |
1411 |
332.6 |
08:15:06 |
LSE |
606264746256047996 |
|
03/11/2026 |
1574 |
332.6 |
08:15:40 |
LSE |
592190965223187321 |
|
03/11/2026 |
1635 |
332.6 |
08:15:40 |
LSE |
606264746256072341 |
|
03/11/2026 |
2583 |
332.6 |
08:15:40 |
LSE |
606264746256072342 |
|
03/11/2026 |
59 |
332.4 |
08:15:40 |
LSE |
592190965223187330 |
|
03/11/2026 |
1275 |
332 |
08:21:45 |
LSE |
606264746256232961 |
|
03/11/2026 |
234 |
332 |
08:21:59 |
LSE |
606264746256238719 |
|
03/11/2026 |
1024 |
332 |
08:21:59 |
LSE |
606264746256238718 |
|
03/11/2026 |
1248 |
332 |
08:22:15 |
LSE |
606264746256247522 |
|
03/11/2026 |
733 |
331.4 |
08:22:38 |
LSE |
606264746256259968 |
|
03/11/2026 |
1913 |
331.4 |
08:22:38 |
LSE |
592190965223378252 |
|
03/11/2026 |
1478 |
331.4 |
08:22:38 |
LSE |
592190965223378264 |
|
03/11/2026 |
804 |
331.1 |
08:24:07 |
LSE |
592190965223415728 |
|
03/11/2026 |
1023 |
331.1 |
08:24:07 |
LSE |
592190965223415727 |
|
03/11/2026 |
2007 |
330.9 |
08:27:13 |
LSE |
592190965223494794 |
|
03/11/2026 |
2482 |
330.9 |
08:27:13 |
LSE |
606264746256375448 |
|
03/11/2026 |
698 |
331.1 |
08:31:10 |
LSE |
606264746256485969 |
|
03/11/2026 |
2155 |
331.1 |
08:31:10 |
LSE |
592190965223605854 |
|
03/11/2026 |
2050 |
331.1 |
08:31:10 |
LSE |
592190965223605858 |
|
03/11/2026 |
1186 |
330.9 |
08:32:07 |
LSE |
606264746256506371 |
|
03/11/2026 |
1368 |
330.9 |
08:36:13 |
LSE |
592190965223726322 |
|
03/11/2026 |
2002 |
330.9 |
08:36:13 |
LSE |
592190965223726321 |
|
03/11/2026 |
959 |
330.9 |
08:36:13 |
LSE |
592190965223726326 |
|
03/11/2026 |
1407 |
331.2 |
08:41:03 |
LSE |
606264746256704193 |
|
03/11/2026 |
1823 |
331.2 |
08:41:03 |
LSE |
606264746256704192 |
|
03/11/2026 |
508 |
331.2 |
08:41:04 |
LSE |
606264746256704542 |
|
03/11/2026 |
308 |
331.2 |
08:41:04 |
LSE |
606264746256704543 |
|
03/11/2026 |
1295 |
331.2 |
08:43:26 |
LSE |
606264746256757573 |
|
03/11/2026 |
1736 |
331.2 |
08:43:26 |
LSE |
592190965223882363 |
|
03/11/2026 |
757 |
331.1 |
08:44:10 |
LSE |
592190965223901245 |
|
03/11/2026 |
2518 |
331.1 |
08:46:12 |
LSE |
606264746256823817 |
|
03/11/2026 |
577 |
331.1 |
08:46:12 |
LSE |
592190965223949806 |
|
03/11/2026 |
894 |
331.5 |
08:52:10 |
LSE |
592190965224104498 |
|
03/11/2026 |
1162 |
331.5 |
08:52:10 |
LSE |
592190965224104499 |
|
03/11/2026 |
446 |
331.5 |
08:52:10 |
LSE |
592190965224104505 |
|
03/11/2026 |
1263 |
331.5 |
08:52:10 |
LSE |
592190965224104506 |
|
03/11/2026 |
2796 |
331.2 |
08:53:25 |
LSE |
606264746257002919 |
|
03/11/2026 |
3037 |
331.2 |
08:53:25 |
LSE |
606264746257002923 |
|
03/11/2026 |
450 |
331.2 |
08:53:25 |
LSE |
592190965224133730 |
|
03/11/2026 |
848 |
331.4 |
09:02:21 |
LSE |
606264746257201153 |
|
03/11/2026 |
821 |
331.4 |
09:02:21 |
LSE |
592190965224337814 |
|
03/11/2026 |
857 |
331.4 |
09:02:21 |
LSE |
606264746257201156 |
|
03/11/2026 |
830 |
331.8 |
09:03:22 |
LSE |
592190965224362354 |
|
03/11/2026 |
1989 |
331.8 |
09:05:15 |
LSE |
606264746257262921 |
|
03/11/2026 |
381 |
332.2 |
09:06:33 |
LSE |
606264746257298393 |
|
03/11/2026 |
1396 |
332.5 |
09:06:33 |
LSE |
592190965224439139 |
|
03/11/2026 |
2746 |
332.4 |
09:07:26 |
LSE |
606264746257338463 |
|
03/11/2026 |
1070 |
332.4 |
09:07:26 |
LSE |
606264746257338467 |
|
03/11/2026 |
1311 |
332.4 |
09:07:26 |
LSE |
606264746257338468 |
|
03/11/2026 |
2521 |
332.6 |
09:13:16 |
LSE |
606264746257479950 |
|
03/11/2026 |
2521 |
332.6 |
09:13:16 |
LSE |
592190965224625160 |
|
03/11/2026 |
792 |
332.6 |
09:13:16 |
LSE |
606264746257479960 |
|
03/11/2026 |
1874 |
332.1 |
09:15:32 |
LSE |
592190965224674275 |
|
03/11/2026 |
1324 |
332.4 |
09:22:44 |
LSE |
592190965224829275 |
|
03/11/2026 |
1341 |
332.4 |
09:22:47 |
LSE |
592190965224830039 |
|
03/11/2026 |
883 |
332.4 |
09:22:58 |
LSE |
592190965224832884 |
|
03/11/2026 |
250 |
332.1 |
09:24:17 |
LSE |
592190965224859612 |
|
03/11/2026 |
2743 |
332.1 |
09:24:17 |
LSE |
592190965224859613 |
|
03/11/2026 |
239 |
332.1 |
09:24:17 |
LSE |
606264746257708187 |
|
03/11/2026 |
2077 |
332.1 |
09:24:17 |
LSE |
606264746257708188 |
|
03/11/2026 |
1106 |
332.1 |
09:24:20 |
LSE |
592190965224860852 |
|
03/11/2026 |
765 |
331.7 |
09:30:11 |
LSE |
592190965224976984 |
|
03/11/2026 |
765 |
331.8 |
09:30:11 |
LSE |
592190965224976983 |
|
03/11/2026 |
766 |
331.7 |
09:30:11 |
LSE |
606264746257821046 |
|
03/11/2026 |
1098 |
331.6 |
09:30:11 |
LSE |
592190965224976988 |
|
03/11/2026 |
718 |
331.4 |
09:34:47 |
LSE |
606264746257914875 |
|
03/11/2026 |
718 |
331.5 |
09:34:47 |
LSE |
606264746257914873 |
|
03/11/2026 |
718 |
331.5 |
09:34:47 |
LSE |
606264746257914874 |
|
03/11/2026 |
719 |
331.5 |
09:34:47 |
LSE |
606264746257914872 |
|
03/11/2026 |
1098 |
331.5 |
09:34:47 |
LSE |
592190965225073920 |
|
03/11/2026 |
704 |
331 |
09:39:15 |
LSE |
606264746258007282 |
|
03/11/2026 |
704 |
331 |
09:39:15 |
LSE |
606264746258007283 |
|
03/11/2026 |
705 |
330.9 |
09:39:15 |
LSE |
592190965225170169 |
|
03/11/2026 |
1147 |
330.9 |
09:39:15 |
LSE |
606264746258007284 |
|
03/11/2026 |
864 |
331.1 |
09:43:46 |
LSE |
592190965225266738 |
|
03/11/2026 |
2817 |
331.2 |
09:43:46 |
LSE |
592190965225266737 |
|
03/11/2026 |
1481 |
330.9 |
09:48:20 |
LSE |
592190965225354722 |
|
03/11/2026 |
2134 |
330.9 |
09:48:20 |
LSE |
606264746258184246 |
|
03/11/2026 |
2731 |
331 |
09:52:07 |
LSE |
592190965225438934 |
|
03/11/2026 |
511 |
331 |
09:52:07 |
LSE |
592190965225438937 |
|
03/11/2026 |
398 |
330.2 |
09:55:12 |
LSE |
606264746258322898 |
|
03/11/2026 |
1375 |
330.2 |
09:55:12 |
LSE |
606264746258322899 |
|
03/11/2026 |
633 |
330.2 |
09:55:12 |
LSE |
592190965225498588 |
|
03/11/2026 |
753 |
330.3 |
10:00:40 |
LSE |
592190965225612918 |
|
03/11/2026 |
802 |
330.2 |
10:01:11 |
LSE |
606264746258447042 |
|
03/11/2026 |
752 |
330 |
10:02:23 |
LSE |
606264746258475589 |
|
03/11/2026 |
2465 |
330 |
10:02:23 |
LSE |
606264746258475590 |
|
03/11/2026 |
47 |
330 |
10:02:23 |
LSE |
606264746258475595 |
|
03/11/2026 |
723 |
329.7 |
10:04:10 |
LSE |
606264746258516779 |
|
03/11/2026 |
1238 |
329.7 |
10:04:10 |
LSE |
606264746258516778 |
|
03/11/2026 |
786 |
329.7 |
10:04:10 |
LSE |
592190965225698495 |
|
03/11/2026 |
2012 |
329.6 |
10:08:57 |
LSE |
592190965225796179 |
|
03/11/2026 |
425 |
329.6 |
10:08:57 |
LSE |
606264746258611146 |
|
03/11/2026 |
527 |
329.3 |
10:11:32 |
LSE |
606264746258661359 |
|
03/11/2026 |
1349 |
329.4 |
10:11:32 |
LSE |
592190965225848194 |
|
03/11/2026 |
1063 |
329.3 |
10:11:32 |
LSE |
606264746258661360 |
|
03/11/2026 |
2495 |
330 |
10:18:28 |
LSE |
606264746258806746 |
|
03/11/2026 |
2731 |
330 |
10:18:28 |
LSE |
592190965225998165 |
|
03/11/2026 |
780 |
329.9 |
10:20:52 |
LSE |
606264746258859885 |
|
03/11/2026 |
842 |
329.7 |
10:21:12 |
LSE |
592190965226061953 |
|
03/11/2026 |
389 |
329.6 |
10:21:12 |
LSE |
592190965226061956 |
|
03/11/2026 |
654 |
329.6 |
10:21:12 |
LSE |
592190965226061957 |
|
03/11/2026 |
195 |
329.3 |
10:26:50 |
LSE |
606264746258981810 |
|
03/11/2026 |
528 |
329.3 |
10:26:50 |
LSE |
606264746258981811 |
|
03/11/2026 |
723 |
329.3 |
10:26:50 |
LSE |
592190965226178572 |
|
03/11/2026 |
723 |
329.3 |
10:26:50 |
LSE |
606264746258981809 |
|
03/11/2026 |
1186 |
329.3 |
10:26:50 |
LSE |
592190965226178571 |
|
03/11/2026 |
1368 |
329 |
10:31:58 |
LSE |
606264746259076072 |
|
03/11/2026 |
796 |
329 |
10:38:45 |
LSE |
606264746259205863 |
|
03/11/2026 |
1252 |
329 |
10:38:45 |
LSE |
606264746259205860 |
|
03/11/2026 |
1254 |
329 |
10:38:45 |
LSE |
592190965226410066 |
|
03/11/2026 |
1254 |
329 |
10:38:45 |
LSE |
606264746259205861 |
|
03/11/2026 |
2413 |
329 |
10:38:45 |
LSE |
592190965226410067 |
|
03/11/2026 |
369 |
329 |
10:38:45 |
LSE |
606264746259205871 |
|
03/11/2026 |
623 |
329 |
10:38:45 |
LSE |
606264746259205870 |
|
03/11/2026 |
481 |
328.7 |
10:42:37 |
LSE |
592190965226487252 |
|
03/11/2026 |
668 |
328.7 |
10:42:37 |
LSE |
592190965226487251 |
|
03/11/2026 |
731 |
328.7 |
10:42:37 |
LSE |
592190965226487253 |
|
03/11/2026 |
731 |
328.7 |
10:42:37 |
LSE |
606264746259280351 |
|
03/11/2026 |
731 |
328.8 |
10:42:37 |
LSE |
592190965226487250 |
|
03/11/2026 |
1845 |
329.4 |
10:45:34 |
LSE |
592190965226545700 |
|
03/11/2026 |
432 |
329.4 |
10:45:34 |
LSE |
606264746259336521 |
|
03/11/2026 |
490 |
329.7 |
10:53:39 |
LSE |
606264746259490327 |
|
03/11/2026 |
178 |
329.7 |
10:53:39 |
LSE |
592190965226704297 |
|
03/11/2026 |
309 |
329.7 |
10:53:39 |
LSE |
592190965226704295 |
|
03/11/2026 |
309 |
329.7 |
10:53:39 |
LSE |
592190965226704296 |
|
03/11/2026 |
309 |
329.7 |
10:53:39 |
LSE |
606264746259490331 |
|
03/11/2026 |
190 |
329.7 |
10:53:41 |
LSE |
592190965226705171 |
|
03/11/2026 |
609 |
329.7 |
10:53:41 |
LSE |
592190965226705172 |
|
03/11/2026 |
91 |
329.7 |
10:53:58 |
LSE |
606264746259496022 |
|
03/11/2026 |
316 |
329.7 |
10:53:58 |
LSE |
606264746259496023 |
|
03/11/2026 |
392 |
329.7 |
10:53:58 |
LSE |
592190965226710293 |
|
03/11/2026 |
354 |
329.3 |
10:54:47 |
LSE |
606264746259510616 |
|
03/11/2026 |
418 |
329.3 |
10:54:47 |
LSE |
606264746259510615 |
|
03/11/2026 |
771 |
329.3 |
10:54:47 |
LSE |
592190965226725304 |
|
03/11/2026 |
771 |
329.3 |
10:54:47 |
LSE |
592190965226725307 |
|
03/11/2026 |
771 |
329.3 |
10:54:47 |
LSE |
606264746259510618 |
|
03/11/2026 |
772 |
329.3 |
10:54:47 |
LSE |
592190965226725305 |
|
03/11/2026 |
772 |
329.3 |
10:54:47 |
LSE |
592190965226725308 |
|
03/11/2026 |
772 |
329.3 |
10:54:47 |
LSE |
606264746259510617 |
|
03/11/2026 |
1565 |
329.3 |
10:54:47 |
LSE |
592190965226725306 |
|
03/11/2026 |
783 |
329.1 |
11:01:44 |
LSE |
592190965226862276 |
|
03/11/2026 |
784 |
329.1 |
11:01:44 |
LSE |
606264746259642966 |
|
03/11/2026 |
846 |
329.1 |
11:01:44 |
LSE |
606264746259642967 |
|
03/11/2026 |
1317 |
329.1 |
11:01:44 |
LSE |
592190965226862275 |
|
03/11/2026 |
1244 |
328.8 |
11:10:15 |
LSE |
592190965227036801 |
|
03/11/2026 |
91 |
328.9 |
11:10:46 |
LSE |
606264746259822058 |
|
03/11/2026 |
461 |
328.9 |
11:10:46 |
LSE |
592190965227046539 |
|
03/11/2026 |
788 |
328.9 |
11:10:46 |
LSE |
592190965227046538 |
|
03/11/2026 |
1173 |
328.9 |
11:10:46 |
LSE |
606264746259822057 |
|
03/11/2026 |
1386 |
328.7 |
11:11:29 |
LSE |
606264746259836216 |
|
03/11/2026 |
1386 |
328.7 |
11:11:29 |
LSE |
606264746259836217 |
|
03/11/2026 |
1494 |
328.7 |
11:11:29 |
LSE |
592190965227061305 |
|
03/11/2026 |
1980 |
328.7 |
11:11:29 |
LSE |
592190965227061306 |
|
03/11/2026 |
471 |
328.5 |
11:17:42 |
LSE |
592190965227188378 |
|
03/11/2026 |
775 |
328.5 |
11:17:42 |
LSE |
592190965227188377 |
|
03/11/2026 |
775 |
328.4 |
11:18:17 |
LSE |
592190965227204286 |
|
03/11/2026 |
1767 |
328.4 |
11:18:17 |
LSE |
592190965227204287 |
|
03/11/2026 |
678 |
327.9 |
11:23:14 |
LSE |
592190965227316301 |
|
03/11/2026 |
679 |
327.9 |
11:23:14 |
LSE |
592190965227316302 |
|
03/11/2026 |
1275 |
327.9 |
11:23:14 |
LSE |
606264746260081961 |
|
03/11/2026 |
1322 |
327.6 |
11:24:40 |
LSE |
606264746260114628 |
|
03/11/2026 |
2146 |
327.5 |
11:34:28 |
LSE |
606264746260320234 |
|
03/11/2026 |
635 |
327.5 |
11:34:28 |
LSE |
592190965227564230 |
|
03/11/2026 |
457 |
327.3 |
11:34:40 |
LSE |
592190965227567783 |
|
03/11/2026 |
967 |
327.3 |
11:34:40 |
LSE |
592190965227567784 |
|
03/11/2026 |
1145 |
327.3 |
11:34:40 |
LSE |
592190965227567786 |
|
03/11/2026 |
1183 |
327.3 |
11:34:40 |
LSE |
592190965227567785 |
|
03/11/2026 |
2377 |
327.3 |
11:34:40 |
LSE |
606264746260323621 |
|
03/11/2026 |
239 |
327.3 |
11:34:40 |
LSE |
606264746260323630 |
|
03/11/2026 |
886 |
327.3 |
11:34:44 |
LSE |
592190965227569102 |
|
03/11/2026 |
728 |
327.5 |
11:41:19 |
LSE |
606264746260450424 |
|
03/11/2026 |
767 |
327.3 |
11:42:53 |
LSE |
592190965227731129 |
|
03/11/2026 |
1428 |
327.3 |
11:42:53 |
LSE |
592190965227731128 |
|
03/11/2026 |
1295 |
327.3 |
11:50:21 |
LSE |
592190965227882494 |
|
03/11/2026 |
2858 |
327.3 |
11:50:21 |
LSE |
606264746260627331 |
|
03/11/2026 |
144 |
327.3 |
11:50:21 |
LSE |
606264746260627338 |
|
03/11/2026 |
1028 |
327.3 |
11:50:21 |
LSE |
606264746260627337 |
|
03/11/2026 |
1080 |
327.3 |
11:50:21 |
LSE |
606264746260627336 |
|
03/11/2026 |
1284 |
327.3 |
11:50:21 |
LSE |
592190965227882512 |
|
03/11/2026 |
1255 |
327.3 |
11:50:24 |
LSE |
592190965227883492 |
|
03/11/2026 |
1296 |
327.3 |
11:50:37 |
LSE |
592190965227888183 |
|
03/11/2026 |
765 |
326.8 |
12:00:41 |
LSE |
606264746260853679 |
|
03/11/2026 |
765 |
326.9 |
12:00:41 |
LSE |
592190965228117283 |
|
03/11/2026 |
765 |
326.9 |
12:00:41 |
LSE |
606264746260853676 |
|
03/11/2026 |
766 |
326.9 |
12:00:41 |
LSE |
592190965228117284 |
|
03/11/2026 |
1822 |
326.9 |
12:00:41 |
LSE |
592190965228117285 |
|
03/11/2026 |
2999 |
327.3 |
12:09:43 |
LSE |
606264746261032096 |
|
03/11/2026 |
365 |
327.3 |
12:09:43 |
LSE |
606264746261032103 |
|
03/11/2026 |
2118 |
327.3 |
12:09:43 |
LSE |
606264746261032104 |
|
03/11/2026 |
585 |
327.3 |
12:09:43 |
LSE |
606264746261032109 |
|
03/11/2026 |
1141 |
327.1 |
12:11:06 |
LSE |
606264746261059069 |
|
03/11/2026 |
2088 |
327 |
12:13:48 |
LSE |
592190965228383983 |
|
03/11/2026 |
56 |
327 |
12:13:52 |
LSE |
606264746261111522 |
|
03/11/2026 |
1095 |
327.4 |
12:16:29 |
LSE |
592190965228448348 |
|
03/11/2026 |
741 |
327.3 |
12:21:52 |
LSE |
606264746261278580 |
|
03/11/2026 |
741 |
327.1 |
12:22:38 |
LSE |
592190965228578743 |
|
03/11/2026 |
721 |
327.2 |
12:26:08 |
LSE |
592190965228667885 |
|
03/11/2026 |
742 |
327.2 |
12:26:08 |
LSE |
592190965228667884 |
|
03/11/2026 |
2664 |
327.4 |
12:29:45 |
LSE |
592190965228752030 |
|
03/11/2026 |
1738 |
327.4 |
12:29:45 |
LSE |
592190965228752034 |
|
03/11/2026 |
1047 |
327.4 |
12:29:45 |
LSE |
606264746261463733 |
|
03/11/2026 |
1716 |
327 |
12:31:39 |
LSE |
592190965228794730 |
|
03/11/2026 |
520 |
327 |
12:31:42 |
LSE |
606264746261505796 |
|
03/11/2026 |
1877 |
327.6 |
12:39:02 |
LSE |
592190965228968806 |
|
03/11/2026 |
1458 |
327.6 |
12:39:02 |
LSE |
606264746261671478 |
|
03/11/2026 |
763 |
327.4 |
12:41:53 |
LSE |
592190965229028765 |
|
03/11/2026 |
763 |
327.4 |
12:41:53 |
LSE |
592190965229028767 |
|
03/11/2026 |
1272 |
327.4 |
12:41:53 |
LSE |
592190965229028763 |
|
03/11/2026 |
1168 |
327.1 |
12:43:10 |
LSE |
606264746261755875 |
|
03/11/2026 |
706 |
326.9 |
12:46:34 |
LSE |
592190965229128148 |
|
03/11/2026 |
1155 |
326.9 |
12:46:34 |
LSE |
606264746261824134 |
|
03/11/2026 |
742 |
326.7 |
12:52:00 |
LSE |
592190965229259833 |
|
03/11/2026 |
742 |
326.9 |
12:52:00 |
LSE |
592190965229259830 |
|
03/11/2026 |
1337 |
326.9 |
12:52:00 |
LSE |
606264746261951079 |
|
03/11/2026 |
436 |
326.6 |
12:52:00 |
LSE |
606264746261951091 |
|
03/11/2026 |
315 |
326.6 |
12:54:51 |
LSE |
606264746262011973 |
|
03/11/2026 |
741 |
326.6 |
12:54:51 |
LSE |
592190965229322763 |
|
03/11/2026 |
741 |
326.6 |
12:54:51 |
LSE |
592190965229322765 |
|
03/11/2026 |
159 |
326.5 |
12:59:35 |
LSE |
592190965229425709 |
|
03/11/2026 |
539 |
326.5 |
12:59:35 |
LSE |
592190965229425708 |
|
03/11/2026 |
692 |
326.5 |
12:59:35 |
LSE |
606264746262110632 |
|
03/11/2026 |
693 |
326.5 |
12:59:35 |
LSE |
592190965229425706 |
|
03/11/2026 |
695 |
326.5 |
12:59:35 |
LSE |
592190965229425705 |
|
03/11/2026 |
695 |
326.5 |
12:59:35 |
LSE |
592190965229425707 |
|
03/11/2026 |
776 |
326.5 |
12:59:35 |
LSE |
606264746262110631 |
|
03/11/2026 |
692 |
326.4 |
12:59:36 |
LSE |
606264746262111252 |
|
03/11/2026 |
2568 |
326.1 |
13:02:11 |
LSE |
606264746262183342 |
|
03/11/2026 |
150 |
326.1 |
13:02:11 |
LSE |
606264746262183349 |
|
03/11/2026 |
736 |
326.3 |
13:09:48 |
LSE |
606264746262343221 |
|
03/11/2026 |
2390 |
326.3 |
13:09:48 |
LSE |
606264746262343222 |
|
03/11/2026 |
737 |
326.2 |
13:13:18 |
LSE |
606264746262416025 |
|
03/11/2026 |
764 |
326.3 |
13:13:18 |
LSE |
606264746262416022 |
|
03/11/2026 |
765 |
326.3 |
13:13:18 |
LSE |
606264746262416024 |
|
03/11/2026 |
767 |
326.3 |
13:13:18 |
LSE |
592190965229741780 |
|
03/11/2026 |
780 |
326.3 |
13:13:18 |
LSE |
606264746262416026 |
|
03/11/2026 |
1697 |
326.3 |
13:13:18 |
LSE |
592190965229741779 |
|
03/11/2026 |
679 |
326.2 |
13:18:34 |
LSE |
606264746262529571 |
|
03/11/2026 |
206 |
326.1 |
13:21:21 |
LSE |
606264746262587669 |
|
03/11/2026 |
1244 |
326.1 |
13:21:21 |
LSE |
606264746262587668 |
|
03/11/2026 |
1450 |
326.1 |
13:21:21 |
LSE |
606264746262587667 |
|
03/11/2026 |
2300 |
326.1 |
13:21:21 |
LSE |
606264746262587665 |
|
03/11/2026 |
679 |
326 |
13:21:22 |
LSE |
606264746262588489 |
|
03/11/2026 |
1248 |
325.9 |
13:21:22 |
LSE |
606264746262588495 |
|
03/11/2026 |
774 |
325.8 |
13:26:10 |
LSE |
606264746262692943 |
|
03/11/2026 |
775 |
325.8 |
13:26:10 |
LSE |
592190965230028233 |
|
03/11/2026 |
900 |
325.8 |
13:26:10 |
LSE |
592190965230028234 |
|
03/11/2026 |
1730 |
326.5 |
13:26:46 |
LSE |
592190965230067998 |
|
03/11/2026 |
766 |
326.5 |
13:26:47 |
LSE |
592190965230069156 |
|
03/11/2026 |
195 |
328.3 |
13:30:07 |
LSE |
592190965230225130 |
|
03/11/2026 |
245 |
328.3 |
13:30:07 |
LSE |
592190965230225129 |
|
03/11/2026 |
1265 |
328.3 |
13:30:07 |
LSE |
592190965230225128 |
|
03/11/2026 |
1445 |
328.3 |
13:30:07 |
LSE |
606264746262886314 |
|
03/11/2026 |
455 |
330.6 |
13:32:23 |
LSE |
592190965230384519 |
|
03/11/2026 |
1200 |
330.6 |
13:32:23 |
LSE |
592190965230384518 |
|
03/11/2026 |
1067 |
330.1 |
13:32:43 |
LSE |
606264746263060041 |
|
03/11/2026 |
1703 |
330.4 |
13:34:06 |
LSE |
606264746263134386 |
|
03/11/2026 |
2023 |
330.1 |
13:35:07 |
LSE |
606264746263182992 |
|
03/11/2026 |
2659 |
330.3 |
13:38:11 |
LSE |
606264746263323750 |
|
03/11/2026 |
725 |
330 |
13:40:06 |
LSE |
606264746263394988 |
|
03/11/2026 |
1163 |
330 |
13:40:06 |
LSE |
592190965230745829 |
|
03/11/2026 |
775 |
329.8 |
13:40:29 |
LSE |
606264746263409045 |
|
03/11/2026 |
3118 |
329.6 |
13:44:36 |
LSE |
592190965230929867 |
|
03/11/2026 |
363 |
329.6 |
13:44:36 |
LSE |
592190965230929871 |
|
03/11/2026 |
1871 |
330.6 |
13:45:59 |
LSE |
592190965230981632 |
|
03/11/2026 |
358 |
330.6 |
13:45:59 |
LSE |
606264746263626731 |
|
03/11/2026 |
996 |
330.3 |
13:47:32 |
LSE |
592190965231056055 |
|
03/11/2026 |
970 |
329.7 |
13:48:13 |
LSE |
606264746263723805 |
|
03/11/2026 |
1902 |
330.3 |
13:50:11 |
LSE |
592190965231160651 |
|
03/11/2026 |
1720 |
330.8 |
13:55:07 |
LSE |
592190965231332982 |
|
03/11/2026 |
2502 |
330.8 |
13:55:07 |
LSE |
606264746263970087 |
|
03/11/2026 |
811 |
331.3 |
13:55:56 |
LSE |
592190965231359042 |
|
03/11/2026 |
764 |
331.3 |
13:57:56 |
LSE |
592190965231424221 |
|
03/11/2026 |
1772 |
331.2 |
13:57:56 |
LSE |
592190965231424222 |
|
03/11/2026 |
1464 |
331 |
14:00:07 |
LSE |
592190965231495987 |
|
03/11/2026 |
2060 |
330 |
14:01:59 |
LSE |
606264746264204174 |
|
03/11/2026 |
2523 |
330 |
14:04:27 |
LSE |
592190965231677982 |
|
03/11/2026 |
758 |
330 |
14:04:27 |
LSE |
606264746264305289 |
|
03/11/2026 |
766 |
329.2 |
14:07:07 |
LSE |
606264746264407583 |
|
03/11/2026 |
1496 |
329.2 |
14:07:07 |
LSE |
592190965231781957 |
|
03/11/2026 |
1471 |
328.6 |
14:08:25 |
LSE |
606264746264459508 |
|
03/11/2026 |
718 |
329.7 |
14:10:39 |
LSE |
606264746264528456 |
|
03/11/2026 |
934 |
329.6 |
14:11:29 |
LSE |
592190965231929679 |
|
03/11/2026 |
1479 |
329.5 |
14:11:29 |
LSE |
606264746264552333 |
|
03/11/2026 |
2284 |
330 |
14:13:51 |
LSE |
606264746264621217 |
|
03/11/2026 |
725 |
329.9 |
14:13:51 |
LSE |
606264746264621224 |
|
03/11/2026 |
2544 |
329.4 |
14:17:41 |
LSE |
592190965232121827 |
|
03/11/2026 |
1428 |
329.4 |
14:17:42 |
LSE |
592190965232121963 |
|
03/11/2026 |
1647 |
329.4 |
14:18:35 |
LSE |
606264746264766712 |
|
03/11/2026 |
176 |
328.7 |
14:21:18 |
LSE |
606264746264841652 |
|
03/11/2026 |
965 |
328.7 |
14:21:18 |
LSE |
606264746264841653 |
|
03/11/2026 |
2126 |
329 |
14:24:07 |
LSE |
592190965232304489 |
|
03/11/2026 |
1001 |
329 |
14:24:07 |
LSE |
592190965232304490 |
|
03/11/2026 |
1035 |
329.1 |
14:24:07 |
LSE |
606264746264921322 |
|
03/11/2026 |
767 |
327.8 |
14:25:47 |
LSE |
606264746265003726 |
|
03/11/2026 |
1496 |
327.7 |
14:25:47 |
LSE |
606264746265003727 |
|
03/11/2026 |
2771 |
328 |
14:27:33 |
LSE |
592190965232473822 |
|
03/11/2026 |
168 |
328 |
14:27:33 |
LSE |
606264746265089995 |
|
03/11/2026 |
802 |
328.4 |
14:30:00 |
LSE |
606264746265179960 |
|
03/11/2026 |
1195 |
328.3 |
14:30:00 |
LSE |
606264746265179961 |
|
03/11/2026 |
505 |
328.3 |
14:30:00 |
LSE |
606264746265180067 |
|
03/11/2026 |
17 |
328.3 |
14:30:02 |
LSE |
606264746265184536 |
|
03/11/2026 |
801 |
328.3 |
14:30:02 |
LSE |
592190965232569768 |
|
03/11/2026 |
1946 |
327.8 |
14:30:30 |
LSE |
606264746265214182 |
|
03/11/2026 |
1457 |
327.5 |
14:32:08 |
LSE |
606264746265301220 |
|
03/11/2026 |
1222 |
327.3 |
14:33:15 |
LSE |
606264746265356696 |
|
03/11/2026 |
45 |
327.2 |
14:33:21 |
LSE |
606264746265364189 |
|
03/11/2026 |
1466 |
327.2 |
14:33:21 |
LSE |
606264746265364188 |
|
03/11/2026 |
687 |
326.4 |
14:36:05 |
LSE |
592190965232885605 |
|
03/11/2026 |
688 |
326.4 |
14:36:05 |
LSE |
592190965232885604 |
|
03/11/2026 |
2049 |
326.4 |
14:36:05 |
LSE |
606264746265496899 |
|
03/11/2026 |
687 |
326.3 |
14:36:08 |
LSE |
606264746265499437 |
|
03/11/2026 |
781 |
326 |
14:36:53 |
LSE |
606264746265537824 |
|
03/11/2026 |
842 |
326 |
14:36:53 |
LSE |
592190965232926219 |
|
03/11/2026 |
708 |
326.8 |
14:38:17 |
LSE |
606264746265604060 |
|
03/11/2026 |
2315 |
327 |
14:39:40 |
LSE |
592190965233051935 |
|
03/11/2026 |
1912 |
327 |
14:39:40 |
LSE |
592190965233051938 |
|
03/11/2026 |
796 |
326.3 |
14:41:24 |
LSE |
606264746265734932 |
|
03/11/2026 |
798 |
326.3 |
14:41:24 |
LSE |
606264746265734931 |
|
03/11/2026 |
1679 |
326.3 |
14:41:24 |
LSE |
606264746265734930 |
|
03/11/2026 |
1721 |
327 |
14:45:51 |
LSE |
606264746265929766 |
|
03/11/2026 |
1768 |
327 |
14:45:56 |
LSE |
592190965233324923 |
|
03/11/2026 |
776 |
326.7 |
14:46:22 |
LSE |
592190965233344171 |
|
03/11/2026 |
778 |
326.7 |
14:46:22 |
LSE |
592190965233344169 |
|
03/11/2026 |
778 |
326.7 |
14:46:22 |
LSE |
592190965233344170 |
|
03/11/2026 |
1726 |
326.7 |
14:46:22 |
LSE |
606264746265952269 |
|
03/11/2026 |
2232 |
326.7 |
14:46:22 |
LSE |
606264746265952278 |
|
03/11/2026 |
615 |
326.7 |
14:47:22 |
LSE |
606264746265991457 |
|
03/11/2026 |
1480 |
327 |
14:51:39 |
LSE |
606264746266171108 |
|
03/11/2026 |
1482 |
326.9 |
14:51:41 |
LSE |
606264746266173106 |
|
03/11/2026 |
2000 |
326.9 |
14:51:41 |
LSE |
592190965233568537 |
|
03/11/2026 |
627 |
326.9 |
14:51:41 |
LSE |
592190965233568541 |
|
03/11/2026 |
1700 |
326.9 |
14:52:45 |
LSE |
606264746266218321 |
|
03/11/2026 |
3139 |
327.4 |
14:54:41 |
LSE |
606264746266303790 |
|
03/11/2026 |
1816 |
327.5 |
14:56:03 |
LSE |
606264746266361082 |
|
03/11/2026 |
1104 |
327.5 |
14:56:03 |
LSE |
606264746266361090 |
|
03/11/2026 |
604 |
327.4 |
14:56:03 |
LSE |
606264746266361663 |
|
03/11/2026 |
492 |
327.2 |
14:57:48 |
LSE |
606264746266439163 |
|
03/11/2026 |
750 |
327.2 |
14:57:48 |
LSE |
592190965233839507 |
|
03/11/2026 |
1396 |
327.2 |
14:57:48 |
LSE |
606264746266439164 |
|
03/11/2026 |
108 |
327.2 |
14:59:59 |
LSE |
592190965233938841 |
|
03/11/2026 |
2520 |
327.2 |
14:59:59 |
LSE |
592190965233938840 |
|
03/11/2026 |
636 |
327.2 |
15:00:15 |
LSE |
592190965233956873 |
|
03/11/2026 |
745 |
327.2 |
15:00:15 |
LSE |
592190965233956874 |
|
03/11/2026 |
2050 |
327.1 |
15:00:15 |
LSE |
592190965233956875 |
|
03/11/2026 |
1708 |
326.1 |
15:01:58 |
LSE |
592190965234049367 |
|
03/11/2026 |
1757 |
325.5 |
15:03:04 |
LSE |
606264746266697498 |
|
03/11/2026 |
2038 |
324.8 |
15:03:13 |
LSE |
592190965234108830 |
|
03/11/2026 |
699 |
325.1 |
15:04:55 |
LSE |
606264746266774051 |
|
03/11/2026 |
2039 |
325 |
15:04:55 |
LSE |
606264746266774152 |
|
03/11/2026 |
959 |
325 |
15:08:21 |
LSE |
606264746266924856 |
|
03/11/2026 |
1897 |
325 |
15:08:21 |
LSE |
606264746266924855 |
|
03/11/2026 |
802 |
324.9 |
15:08:21 |
LSE |
606264746266924857 |
|
03/11/2026 |
861 |
325 |
15:08:21 |
LSE |
592190965234335488 |
|
03/11/2026 |
755 |
324.7 |
15:11:58 |
LSE |
592190965234493836 |
|
03/11/2026 |
2519 |
324.7 |
15:11:58 |
LSE |
592190965234493835 |
|
03/11/2026 |
2179 |
324.7 |
15:11:58 |
LSE |
606264746267078862 |
|
03/11/2026 |
513 |
324.7 |
15:11:58 |
LSE |
592190965234493840 |
|
03/11/2026 |
629 |
324.2 |
15:12:43 |
LSE |
606264746267109820 |
|
03/11/2026 |
849 |
324.2 |
15:12:43 |
LSE |
606264746267109821 |
|
03/11/2026 |
737 |
324.4 |
15:15:20 |
LSE |
592190965234644504 |
|
03/11/2026 |
737 |
324.3 |
15:15:52 |
LSE |
592190965234670105 |
|
03/11/2026 |
1450 |
324.3 |
15:16:46 |
LSE |
606264746267291230 |
|
03/11/2026 |
695 |
324.3 |
15:17:44 |
LSE |
592190965234751271 |
|
03/11/2026 |
737 |
324.1 |
15:18:14 |
LSE |
606264746267350211 |
|
03/11/2026 |
764 |
324.1 |
15:18:14 |
LSE |
592190965234772301 |
|
03/11/2026 |
792 |
324.2 |
15:18:14 |
LSE |
592190965234772295 |
|
03/11/2026 |
1459 |
324.1 |
15:18:14 |
LSE |
592190965234772299 |
|
03/11/2026 |
769 |
325 |
15:22:04 |
LSE |
592190965234929267 |
|
03/11/2026 |
1782 |
325 |
15:22:04 |
LSE |
592190965234929268 |
|
03/11/2026 |
236 |
325 |
15:22:04 |
LSE |
592190965234929271 |
|
03/11/2026 |
1836 |
325 |
15:22:04 |
LSE |
592190965234929272 |
|
03/11/2026 |
746 |
324.9 |
15:22:04 |
LSE |
606264746267502498 |
|
03/11/2026 |
931 |
324.9 |
15:22:04 |
LSE |
592190965234929397 |
|
03/11/2026 |
981 |
324.7 |
15:22:08 |
LSE |
606264746267504944 |
|
03/11/2026 |
1672 |
324.8 |
15:23:31 |
LSE |
592190965234987363 |
|
03/11/2026 |
1922 |
325.5 |
15:27:10 |
LSE |
606264746267695099 |
|
03/11/2026 |
1894 |
325.3 |
15:27:20 |
LSE |
592190965235133808 |
|
03/11/2026 |
1800 |
325.3 |
15:27:20 |
LSE |
592190965235133812 |
|
03/11/2026 |
1330 |
325.3 |
15:27:24 |
LSE |
592190965235135565 |
|
03/11/2026 |
1445 |
325 |
15:28:29 |
LSE |
592190965235175400 |
|
03/11/2026 |
492 |
324.9 |
15:30:23 |
LSE |
606264746267802627 |
|
03/11/2026 |
958 |
324.9 |
15:30:23 |
LSE |
606264746267802628 |
|
03/11/2026 |
1390 |
325 |
15:30:23 |
LSE |
606264746267802624 |
|
03/11/2026 |
1179 |
325.5 |
15:34:04 |
LSE |
606264746267935191 |
|
03/11/2026 |
1181 |
325.5 |
15:34:04 |
LSE |
592190965235374156 |
|
03/11/2026 |
1181 |
325.5 |
15:34:04 |
LSE |
606264746267935192 |
|
03/11/2026 |
804 |
325.2 |
15:35:25 |
LSE |
606264746267985186 |
|
03/11/2026 |
1077 |
325.2 |
15:35:25 |
LSE |
592190965235425770 |
|
03/11/2026 |
2445 |
325.2 |
15:35:25 |
LSE |
606264746267985185 |
|
03/11/2026 |
436 |
325.2 |
15:35:25 |
LSE |
592190965235425776 |
|
03/11/2026 |
1200 |
325.2 |
15:35:25 |
LSE |
592190965235425774 |
|
03/11/2026 |
2959 |
325.5 |
15:37:40 |
LSE |
606264746268072361 |
|
03/11/2026 |
1319 |
325.5 |
15:37:40 |
LSE |
606264746268072369 |
|
03/11/2026 |
1164 |
326.2 |
15:41:27 |
LSE |
606264746268216958 |
|
03/11/2026 |
1124 |
326 |
15:41:38 |
LSE |
592190965235670343 |
|
03/11/2026 |
1162 |
326 |
15:41:38 |
LSE |
606264746268224412 |
|
03/11/2026 |
791 |
326.2 |
15:42:37 |
LSE |
592190965235709277 |
|
03/11/2026 |
2924 |
326.2 |
15:42:37 |
LSE |
606264746268262758 |
|
03/11/2026 |
1784 |
326.2 |
15:42:37 |
LSE |
606264746268262762 |
|
03/11/2026 |
49 |
326.2 |
15:45:37 |
LSE |
592190965235826199 |
|
03/11/2026 |
729 |
326.1 |
15:45:37 |
LSE |
592190965235826203 |
|
03/11/2026 |
729 |
326.2 |
15:45:37 |
LSE |
592190965235826202 |
|
03/11/2026 |
729 |
326.2 |
15:45:37 |
LSE |
606264746268377806 |
|
03/11/2026 |
730 |
326.2 |
15:45:37 |
LSE |
606264746268377805 |
|
03/11/2026 |
920 |
326.2 |
15:45:37 |
LSE |
592190965235826201 |
|
03/11/2026 |
1386 |
326.2 |
15:45:37 |
LSE |
592190965235826200 |
|
03/11/2026 |
731 |
325.8 |
15:47:46 |
LSE |
606264746268461471 |
|
03/11/2026 |
733 |
325.8 |
15:47:46 |
LSE |
592190965235910974 |
|
03/11/2026 |
747 |
325.8 |
15:47:46 |
LSE |
592190965235910975 |
|
03/11/2026 |
1466 |
325.8 |
15:47:46 |
LSE |
592190965235910973 |
|
03/11/2026 |
732 |
325.7 |
15:47:46 |
LSE |
606264746268461472 |
|
03/11/2026 |
1476 |
325.7 |
15:48:30 |
LSE |
592190965235939501 |
|
03/11/2026 |
579 |
326 |
15:51:52 |
LSE |
606264746268620634 |
|
03/11/2026 |
1186 |
326 |
15:51:52 |
LSE |
606264746268620636 |
|
03/11/2026 |
1765 |
326 |
15:51:57 |
LSE |
592190965236075791 |
|
03/11/2026 |
523 |
325.8 |
15:53:31 |
LSE |
592190965236134683 |
|
03/11/2026 |
760 |
325.8 |
15:54:31 |
LSE |
592190965236170818 |
|
03/11/2026 |
890 |
325.8 |
15:54:31 |
LSE |
606264746268717262 |
|
03/11/2026 |
1173 |
325.9 |
15:54:31 |
LSE |
592190965236170815 |
|
03/11/2026 |
1180 |
325.9 |
15:54:31 |
LSE |
606264746268717261 |
|
03/11/2026 |
1181 |
325.9 |
15:54:31 |
LSE |
592190965236170814 |
|
03/11/2026 |
1444 |
325.8 |
15:54:31 |
LSE |
592190965236170816 |
|
03/11/2026 |
2503 |
325.8 |
15:54:31 |
LSE |
592190965236170817 |
|
03/11/2026 |
1195 |
325.8 |
15:54:31 |
LSE |
606264746268717270 |
|
03/11/2026 |
1615 |
325.7 |
15:59:23 |
LSE |
592190965236358129 |
|
03/11/2026 |
2314 |
325.7 |
15:59:23 |
LSE |
592190965236358128 |
|
03/11/2026 |
2689 |
325.6 |
15:59:23 |
LSE |
592190965236358130 |
|
03/11/2026 |
1109 |
325.6 |
15:59:23 |
LSE |
606264746268902092 |
|
03/11/2026 |
1892 |
325.6 |
15:59:23 |
LSE |
606264746268902093 |
|
03/11/2026 |
676 |
325.6 |
15:59:23 |
LSE |
592190965236358143 |
|
03/11/2026 |
766 |
324.3 |
16:01:55 |
LSE |
606264746269029227 |
|
03/11/2026 |
1483 |
324.3 |
16:01:55 |
LSE |
606264746269029226 |
|
03/11/2026 |
690 |
323.9 |
16:03:37 |
LSE |
606264746269113939 |
|
03/11/2026 |
692 |
323.9 |
16:03:37 |
LSE |
592190965236572283 |
|
03/11/2026 |
1520 |
323.9 |
16:03:37 |
LSE |
606264746269113938 |
|
03/11/2026 |
691 |
323.8 |
16:03:43 |
LSE |
592190965236578047 |
|
03/11/2026 |
857 |
324.1 |
16:06:38 |
LSE |
606264746269248409 |
|
03/11/2026 |
839 |
324.1 |
16:06:43 |
LSE |
592190965236712106 |
|
03/11/2026 |
867 |
324.1 |
16:06:52 |
LSE |
606264746269256758 |
|
03/11/2026 |
80 |
324.1 |
16:06:53 |
LSE |
592190965236718362 |
|
03/11/2026 |
753 |
324.1 |
16:06:53 |
LSE |
606264746269257571 |
|
03/11/2026 |
9 |
323.9 |
16:07:40 |
LSE |
592190965236753752 |
|
03/11/2026 |
712 |
323.9 |
16:07:40 |
LSE |
592190965236753753 |
|
03/11/2026 |
1443 |
323.9 |
16:07:40 |
LSE |
592190965236753750 |
|
03/11/2026 |
1443 |
323.9 |
16:07:40 |
LSE |
592190965236753751 |
|
03/11/2026 |
1443 |
323.9 |
16:07:40 |
LSE |
606264746269292640 |
|
03/11/2026 |
1834 |
323.9 |
16:07:40 |
LSE |
606264746269292641 |
|
03/11/2026 |
776 |
324 |
16:09:48 |
LSE |
606264746269397211 |
|
03/11/2026 |
3093 |
324 |
16:10:35 |
LSE |
592190965236902086 |
|
03/11/2026 |
1547 |
324 |
16:10:35 |
LSE |
606264746269439659 |
|
03/11/2026 |
783 |
323.9 |
16:10:55 |
LSE |
592190965236918245 |
|
03/11/2026 |
181 |
323.8 |
16:10:55 |
LSE |
592190965236918253 |
|
03/11/2026 |
1565 |
323.8 |
16:10:55 |
LSE |
592190965236918252 |
|
03/11/2026 |
786 |
324 |
16:12:26 |
LSE |
592190965236995777 |
|
03/11/2026 |
988 |
323.9 |
16:12:26 |
LSE |
592190965236995782 |
|
03/11/2026 |
850 |
324.1 |
16:14:47 |
LSE |
592190965237105679 |
|
03/11/2026 |
50 |
324.1 |
16:14:50 |
LSE |
606264746269642755 |
|
03/11/2026 |
804 |
324.1 |
16:14:50 |
LSE |
592190965237108301 |
|
03/11/2026 |
89 |
324.1 |
16:14:59 |
LSE |
592190965237115366 |
|
03/11/2026 |
788 |
324.1 |
16:14:59 |
LSE |
606264746269649859 |
|
03/11/2026 |
890 |
324 |
16:14:59 |
LSE |
592190965237115651 |
|
03/11/2026 |
740 |
323.9 |
16:14:59 |
LSE |
592190965237115672 |
|
03/11/2026 |
743 |
323.9 |
16:14:59 |
LSE |
592190965237115673 |
|
03/11/2026 |
357 |
323.8 |
16:15:30 |
LSE |
592190965237146844 |
|
03/11/2026 |
496 |
323.8 |
16:15:30 |
LSE |
592190965237146846 |
|
03/11/2026 |
327 |
323.8 |
16:15:30 |
LSE |
592190965237146853 |
|
03/11/2026 |
386 |
323.8 |
16:15:30 |
LSE |
592190965237146848 |
|
03/11/2026 |
740 |
323.8 |
16:15:30 |
LSE |
592190965237146851 |
|
03/11/2026 |
1104 |
323.8 |
16:15:30 |
LSE |
592190965237146852 |
|
03/11/2026 |
1951 |
323.8 |
16:15:30 |
LSE |
592190965237146849 |
|
03/11/2026 |
688 |
324 |
16:18:01 |
LSE |
592190965237288231 |
|
03/11/2026 |
690 |
324 |
16:18:01 |
LSE |
592190965237288233 |
|
03/11/2026 |
691 |
324 |
16:18:01 |
LSE |
606264746269819881 |
|
03/11/2026 |
692 |
324 |
16:18:01 |
LSE |
606264746269819882 |
|
03/11/2026 |
689 |
323.9 |
16:18:01 |
LSE |
606264746269819956 |
|
03/11/2026 |
1423 |
323.9 |
16:18:01 |
LSE |
592190965237288320 |
|
03/11/2026 |
693 |
323.9 |
16:19:36 |
LSE |
592190965237374083 |
|
03/11/2026 |
693 |
323.9 |
16:19:36 |
LSE |
592190965237374085 |
|
03/11/2026 |
695 |
323.9 |
16:19:36 |
LSE |
592190965237374082 |
|
03/11/2026 |
2068 |
323.9 |
16:19:36 |
LSE |
592190965237374084 |
|
03/11/2026 |
974 |
323.7 |
16:21:25 |
LSE |
606264746270016132 |
|
03/11/2026 |
1439 |
323.7 |
16:21:25 |
LSE |
606264746270016131 |
|
03/11/2026 |
1609 |
323.7 |
16:21:25 |
LSE |
606264746270016130 |
|
03/11/2026 |
243 |
323.7 |
16:21:25 |
LSE |
606264746270016133 |
|
03/11/2026 |
113 |
323.7 |
16:22:06 |
LSE |
592190965237532360 |
|
03/11/2026 |
33 |
323.7 |
16:22:40 |
LSE |
592190965237564406 |
|
03/11/2026 |
64 |
323.7 |
16:22:40 |
LSE |
606264746270092569 |
|
03/11/2026 |
300 |
323.7 |
16:22:40 |
LSE |
592190965237564410 |
|
03/11/2026 |
398 |
323.7 |
16:22:40 |
LSE |
592190965237564409 |
|
03/11/2026 |
635 |
323.7 |
16:22:40 |
LSE |
606264746270092570 |
|
03/11/2026 |
705 |
323.7 |
16:22:40 |
LSE |
592190965237564411 |
|
03/11/2026 |
1374 |
323.7 |
16:22:40 |
LSE |
592190965237564408 |
|
03/11/2026 |
727 |
323.7 |
16:23:10 |
LSE |
606264746270124372 |
|
03/11/2026 |
730 |
323.7 |
16:23:10 |
LSE |
606264746270124374 |
|
03/11/2026 |
907 |
324 |
16:25:57 |
LSE |
592190965237776856 |
|
03/11/2026 |
1690 |
324 |
16:25:57 |
LSE |
592190965237776857 |
|
03/11/2026 |
1814 |
324 |
16:25:57 |
LSE |
606264746270301765 |
|
03/11/2026 |
465 |
324 |
16:25:57 |
LSE |
606264746270301768 |
|
03/11/2026 |
227 |
324 |
16:26:13 |
LSE |
606264746270316627 |
|
03/11/2026 |
224 |
324 |
16:26:13 |
LSE |
592190965237791990 |
|
03/11/2026 |
777 |
324 |
16:26:13 |
LSE |
606264746270316636 |
|
03/11/2026 |
348 |
323.9 |
16:26:28 |
LSE |
592190965237806307 |
|
03/11/2026 |
443 |
323.9 |
16:26:28 |
LSE |
592190965237806306 |
|
03/11/2026 |
789 |
323.9 |
16:26:28 |
LSE |
592190965237806305 |
|
03/11/2026 |
791 |
323.9 |
16:26:28 |
LSE |
606264746270330730 |
|
03/11/2026 |
894 |
324 |
16:27:22 |
LSE |
592190965237861435 |
|
03/11/2026 |
895 |
324 |
16:27:22 |
LSE |
592190965237861720 |
|
03/11/2026 |
895 |
324.1 |
16:27:32 |
LSE |
592190965237870446 |
|
03/11/2026 |
895 |
324.3 |
16:28:14 |
LSE |
592190965237916647 |
|
03/11/2026 |
300 |
324.3 |
16:28:14 |
LSE |
606264746270438782 |
|
03/11/2026 |
495 |
324.3 |
16:28:14 |
LSE |
606264746270438781 |
|
03/11/2026 |
2 |
324.3 |
16:28:14 |
LSE |
592190965237916654 |
|
03/11/2026 |
141 |
324.3 |
16:28:14 |
LSE |
606264746270438789 |
|
03/11/2026 |
1712 |
324.1 |
16:28:15 |
LSE |
592190965237917211 |
|
03/11/2026 |
1082 |
324.1 |
16:28:15 |
LSE |
592190965237917215 |
|
03/11/2026 |
1234 |
324.1 |
16:28:15 |
LSE |
592190965237917216 |
|
03/11/2026 |
260 |
324.1 |
16:28:15 |
LSE |
606264746270439348 |
|
03/11/2026 |
970 |
324 |
16:28:21 |
LSE |
592190965237924601 |
|
03/11/2026 |
1757 |
324 |
16:28:21 |
LSE |
606264746270446671 |
|
03/11/2026 |
511 |
324 |
16:28:21 |
LSE |
606264746270446679 |
|
03/11/2026 |
2596 |
323.5 |
16:29:38 |
LSE |
606264746270544771 |
|
05/11/2026 |
2907 |
331.5 |
08:01:42 |
LSE |
606265454045700375 |
|
05/11/2026 |
2570 |
331.5 |
08:01:42 |
LSE |
606265454045700393 |
|
05/11/2026 |
85 |
331.5 |
08:01:42 |
LSE |
592191673012100173 |
|
05/11/2026 |
1839 |
334.6 |
08:05:35 |
LSE |
592191673012466679 |
|
05/11/2026 |
1818 |
334.6 |
08:05:37 |
LSE |
592191673012468996 |
|
05/11/2026 |
730 |
334.1 |
08:06:06 |
LSE |
592191673012526543 |
|
05/11/2026 |
2398 |
334.1 |
08:06:06 |
LSE |
592191673012526544 |
|
05/11/2026 |
1680 |
333.8 |
08:06:06 |
LSE |
606265454046103682 |
|
05/11/2026 |
477 |
333.8 |
08:06:06 |
LSE |
606265454046103698 |
|
05/11/2026 |
789 |
333.3 |
08:06:23 |
LSE |
592191673012549165 |
|
05/11/2026 |
814 |
332.1 |
08:06:50 |
LSE |
606265454046164643 |
|
05/11/2026 |
2438 |
334.3 |
08:09:54 |
LSE |
606265454046288081 |
|
05/11/2026 |
1180 |
334.3 |
08:09:54 |
LSE |
606265454046288085 |
|
05/11/2026 |
1462 |
333.8 |
08:11:21 |
LSE |
606265454046342457 |
|
05/11/2026 |
1988 |
333.8 |
08:11:21 |
LSE |
592191673012773986 |
|
05/11/2026 |
880 |
333.7 |
08:11:21 |
LSE |
592191673012773990 |
|
05/11/2026 |
702 |
333.5 |
08:11:50 |
LSE |
606265454046360273 |
|
05/11/2026 |
1464 |
335.8 |
08:14:26 |
LSE |
606265454046456331 |
|
05/11/2026 |
1486 |
335.8 |
08:14:26 |
LSE |
606265454046456330 |
|
05/11/2026 |
621 |
335.8 |
08:14:26 |
LSE |
592191673012890121 |
|
05/11/2026 |
720 |
335.5 |
08:15:38 |
LSE |
592191673012937089 |
|
05/11/2026 |
2097 |
335.5 |
08:15:38 |
LSE |
606265454046502405 |
|
05/11/2026 |
991 |
335.4 |
08:15:38 |
LSE |
592191673012937100 |
|
05/11/2026 |
1212 |
335.4 |
08:15:38 |
LSE |
592191673012937101 |
|
05/11/2026 |
746 |
334.7 |
08:16:44 |
LSE |
592191673012980566 |
|
05/11/2026 |
1394 |
334.7 |
08:16:44 |
LSE |
592191673012980565 |
|
05/11/2026 |
747 |
335.6 |
08:17:41 |
LSE |
606265454046581399 |
|
05/11/2026 |
692 |
335.1 |
08:18:02 |
LSE |
592191673013031153 |
|
05/11/2026 |
2365 |
335.1 |
08:20:50 |
LSE |
592191673013145221 |
|
05/11/2026 |
936 |
335.1 |
08:21:21 |
LSE |
592191673013167937 |
|
05/11/2026 |
2281 |
335.1 |
08:21:21 |
LSE |
606265454046727091 |
|
05/11/2026 |
766 |
335.1 |
08:21:32 |
LSE |
606265454046734346 |
|
05/11/2026 |
1830 |
335.1 |
08:21:32 |
LSE |
606265454046734345 |
|
05/11/2026 |
801 |
334.7 |
08:23:12 |
LSE |
606265454046795665 |
|
05/11/2026 |
802 |
334.7 |
08:23:12 |
LSE |
606265454046795666 |
|
05/11/2026 |
1109 |
334.7 |
08:23:12 |
LSE |
592191673013238332 |
|
05/11/2026 |
798 |
334.9 |
08:24:55 |
LSE |
592191673013304872 |
|
05/11/2026 |
1289 |
334.9 |
08:24:55 |
LSE |
606265454046860278 |
|
05/11/2026 |
1285 |
334.6 |
08:25:46 |
LSE |
592191673013334621 |
|
05/11/2026 |
1281 |
334.2 |
08:26:21 |
LSE |
606265454046913097 |
|
05/11/2026 |
769 |
333.9 |
08:29:56 |
LSE |
606265454047053080 |
|
05/11/2026 |
502 |
334 |
08:30:42 |
LSE |
592191673013536139 |
|
05/11/2026 |
777 |
334 |
08:30:42 |
LSE |
592191673013536140 |
|
05/11/2026 |
2137 |
334 |
08:30:42 |
LSE |
592191673013536148 |
|
05/11/2026 |
865 |
333.9 |
08:30:42 |
LSE |
606265454047087627 |
|
05/11/2026 |
1879 |
336.3 |
08:37:08 |
LSE |
592191673013791211 |
|
05/11/2026 |
1598 |
336.3 |
08:37:08 |
LSE |
606265454047336728 |
|
05/11/2026 |
1450 |
336.3 |
08:37:36 |
LSE |
606265454047352991 |
|
05/11/2026 |
2038 |
336.3 |
08:37:36 |
LSE |
606265454047352992 |
|
05/11/2026 |
2546 |
336.2 |
08:37:40 |
LSE |
592191673013810641 |
|
05/11/2026 |
1708 |
336.2 |
08:37:40 |
LSE |
592191673013810650 |
|
05/11/2026 |
688 |
335.6 |
08:39:33 |
LSE |
606265454047443785 |
|
05/11/2026 |
1312 |
335.6 |
08:39:33 |
LSE |
592191673013900638 |
|
05/11/2026 |
742 |
335.4 |
08:42:33 |
LSE |
606265454047603205 |
|
05/11/2026 |
743 |
335.4 |
08:42:33 |
LSE |
606265454047603206 |
|
05/11/2026 |
1438 |
335.4 |
08:42:33 |
LSE |
592191673014062100 |
|
05/11/2026 |
2770 |
335.3 |
08:45:11 |
LSE |
592191673014180788 |
|
05/11/2026 |
46 |
335.3 |
08:45:11 |
LSE |
592191673014180796 |
|
05/11/2026 |
2718 |
335.4 |
08:47:38 |
LSE |
592191673014284733 |
|
05/11/2026 |
369 |
335.4 |
08:47:38 |
LSE |
592191673014284758 |
|
05/11/2026 |
1679 |
336.6 |
08:51:52 |
LSE |
592191673014464612 |
|
05/11/2026 |
2111 |
336.6 |
08:51:52 |
LSE |
606265454048000428 |
|
05/11/2026 |
218 |
336.6 |
08:51:52 |
LSE |
592191673014464619 |
|
05/11/2026 |
635 |
336.6 |
08:51:52 |
LSE |
592191673014464618 |
|
05/11/2026 |
1506 |
336.1 |
08:53:14 |
LSE |
592191673014514985 |
|
05/11/2026 |
1853 |
336.1 |
08:54:42 |
LSE |
606265454048102660 |
|
05/11/2026 |
771 |
336.1 |
08:54:42 |
LSE |
592191673014568435 |
|
05/11/2026 |
883 |
334.6 |
08:57:40 |
LSE |
606265454048220387 |
|
05/11/2026 |
1250 |
334.4 |
08:57:41 |
LSE |
592191673014689264 |
|
05/11/2026 |
1422 |
333.4 |
09:00:05 |
LSE |
592191673014787610 |
|
05/11/2026 |
259 |
333.2 |
09:01:12 |
LSE |
606265454048372026 |
|
05/11/2026 |
455 |
333.2 |
09:01:12 |
LSE |
606265454048372027 |
|
05/11/2026 |
1414 |
333 |
09:01:24 |
LSE |
606265454048380858 |
|
05/11/2026 |
769 |
333 |
09:04:10 |
LSE |
606265454048491184 |
|
05/11/2026 |
769 |
333.1 |
09:04:10 |
LSE |
606265454048491183 |
|
05/11/2026 |
1173 |
332.9 |
09:04:10 |
LSE |
606265454048491338 |
|
05/11/2026 |
764 |
332.4 |
09:06:10 |
LSE |
606265454048569402 |
|
05/11/2026 |
808 |
332.4 |
09:06:10 |
LSE |
592191673015044051 |
|
05/11/2026 |
1168 |
332.3 |
09:06:10 |
LSE |
592191673015044056 |
|
05/11/2026 |
796 |
332 |
09:08:56 |
LSE |
592191673015149661 |
|
05/11/2026 |
1350 |
332 |
09:08:56 |
LSE |
606265454048672419 |
|
05/11/2026 |
729 |
331.1 |
09:10:54 |
LSE |
606265454048748418 |
|
05/11/2026 |
1936 |
331.2 |
09:10:54 |
LSE |
592191673015227412 |
|
05/11/2026 |
2552 |
332.2 |
09:18:25 |
LSE |
592191673015489225 |
|
05/11/2026 |
397 |
332.2 |
09:18:25 |
LSE |
606265454049002071 |
|
05/11/2026 |
635 |
332.2 |
09:18:25 |
LSE |
606265454049002070 |
|
05/11/2026 |
3021 |
331.9 |
09:18:26 |
LSE |
592191673015489290 |
|
05/11/2026 |
1713 |
331.9 |
09:18:26 |
LSE |
592191673015489299 |
|
05/11/2026 |
1713 |
331.9 |
09:18:26 |
LSE |
606265454049002146 |
|
05/11/2026 |
422 |
331.9 |
09:18:26 |
LSE |
592191673015489304 |
|
05/11/2026 |
775 |
331.3 |
09:25:46 |
LSE |
606265454049293669 |
|
05/11/2026 |
1847 |
331.3 |
09:25:46 |
LSE |
606265454049293670 |
|
05/11/2026 |
188 |
330.7 |
09:28:48 |
LSE |
606265454049417427 |
|
05/11/2026 |
591 |
330.7 |
09:29:00 |
LSE |
606265454049424325 |
|
05/11/2026 |
1814 |
330.7 |
09:29:00 |
LSE |
606265454049424326 |
|
05/11/2026 |
1276 |
331.4 |
09:31:23 |
LSE |
592191673016024898 |
|
05/11/2026 |
746 |
330.9 |
09:34:30 |
LSE |
606265454049642703 |
|
05/11/2026 |
1354 |
330.9 |
09:34:30 |
LSE |
592191673016149598 |
|
05/11/2026 |
221 |
331.1 |
09:37:41 |
LSE |
606265454049785076 |
|
05/11/2026 |
2291 |
331.1 |
09:37:41 |
LSE |
606265454049785075 |
|
05/11/2026 |
2390 |
331.3 |
09:42:34 |
LSE |
592191673016478550 |
|
05/11/2026 |
38 |
331.3 |
09:42:34 |
LSE |
592191673016478554 |
|
05/11/2026 |
1282 |
331 |
09:42:44 |
LSE |
592191673016488221 |
|
05/11/2026 |
891 |
331.2 |
09:48:04 |
LSE |
592191673016674113 |
|
05/11/2026 |
2687 |
331.3 |
09:48:04 |
LSE |
592191673016674112 |
|
05/11/2026 |
1249 |
331.4 |
09:51:03 |
LSE |
606265454050252244 |
|
05/11/2026 |
1204 |
330.9 |
09:52:47 |
LSE |
606265454050305317 |
|
05/11/2026 |
1321 |
330.4 |
09:54:01 |
LSE |
592191673016880640 |
|
05/11/2026 |
770 |
330.3 |
09:56:47 |
LSE |
592191673016973245 |
|
05/11/2026 |
1202 |
330.3 |
09:56:47 |
LSE |
592191673016973246 |
|
05/11/2026 |
751 |
330.3 |
10:02:35 |
LSE |
606265454050621315 |
|
05/11/2026 |
751 |
330.3 |
10:02:35 |
LSE |
606265454050621316 |
|
05/11/2026 |
858 |
330.3 |
10:02:35 |
LSE |
592191673017164216 |
|
05/11/2026 |
1862 |
330.3 |
10:02:35 |
LSE |
592191673017164215 |
|
05/11/2026 |
1471 |
329.3 |
10:04:11 |
LSE |
592191673017224015 |
|
05/11/2026 |
414 |
328.8 |
10:05:44 |
LSE |
592191673017284834 |
|
05/11/2026 |
424 |
328.8 |
10:06:15 |
LSE |
592191673017305312 |
|
05/11/2026 |
423 |
328.8 |
10:06:46 |
LSE |
592191673017321991 |
|
05/11/2026 |
217 |
328.8 |
10:06:47 |
LSE |
592191673017322872 |
|
05/11/2026 |
730 |
328.7 |
10:06:53 |
LSE |
606265454050778139 |
|
05/11/2026 |
731 |
328.7 |
10:06:53 |
LSE |
606265454050778138 |
|
05/11/2026 |
1332 |
328.2 |
10:07:46 |
LSE |
592191673017353991 |
|
05/11/2026 |
815 |
328.4 |
10:11:10 |
LSE |
606265454050911879 |
|
05/11/2026 |
1240 |
328.4 |
10:11:10 |
LSE |
606265454050911878 |
|
05/11/2026 |
544 |
328.5 |
10:15:00 |
LSE |
592191673017589428 |
|
05/11/2026 |
721 |
328.6 |
10:15:00 |
LSE |
592191673017589427 |
|
05/11/2026 |
845 |
328.5 |
10:15:00 |
LSE |
592191673017589430 |
|
05/11/2026 |
1305 |
327.9 |
10:15:59 |
LSE |
606265454051067482 |
|
05/11/2026 |
1337 |
327.7 |
10:17:40 |
LSE |
592191673017678156 |
|
05/11/2026 |
1286 |
327.3 |
10:19:40 |
LSE |
606265454051174896 |
|
05/11/2026 |
1836 |
328 |
10:25:47 |
LSE |
606265454051356565 |
|
05/11/2026 |
2137 |
328 |
10:25:47 |
LSE |
592191673017920217 |
|
05/11/2026 |
753 |
327.8 |
10:29:30 |
LSE |
592191673018025485 |
|
05/11/2026 |
1276 |
327.8 |
10:29:30 |
LSE |
606265454051459625 |
|
05/11/2026 |
1170 |
327.7 |
10:31:58 |
LSE |
592191673018095007 |
|
05/11/2026 |
773 |
327.4 |
10:34:25 |
LSE |
592191673018168137 |
|
05/11/2026 |
773 |
327.4 |
10:34:25 |
LSE |
592191673018168138 |
|
05/11/2026 |
814 |
327.4 |
10:34:25 |
LSE |
592191673018168136 |
|
05/11/2026 |
1272 |
327.7 |
10:36:46 |
LSE |
592191673018242303 |
|
05/11/2026 |
729 |
328.2 |
10:44:18 |
LSE |
606265454051872488 |
|
05/11/2026 |
2150 |
328.2 |
10:44:18 |
LSE |
606265454051872487 |
|
05/11/2026 |
2313 |
328.2 |
10:44:18 |
LSE |
606265454051872492 |
|
05/11/2026 |
814 |
328.1 |
10:48:04 |
LSE |
592191673018551896 |
|
05/11/2026 |
1441 |
328.1 |
10:48:04 |
LSE |
606265454051972640 |
|
05/11/2026 |
769 |
328.6 |
10:53:51 |
LSE |
592191673018717554 |
|
05/11/2026 |
2133 |
328.6 |
10:53:51 |
LSE |
606265454052133491 |
|
05/11/2026 |
323 |
328.6 |
10:53:51 |
LSE |
606265454052133496 |
|
05/11/2026 |
421 |
328.6 |
10:53:51 |
LSE |
606265454052133497 |
|
05/11/2026 |
877 |
328.6 |
10:53:51 |
LSE |
606265454052133495 |
|
05/11/2026 |
1390 |
328.4 |
10:55:04 |
LSE |
592191673018754150 |
|
05/11/2026 |
1382 |
328.2 |
10:56:57 |
LSE |
606265454052220575 |
|
05/11/2026 |
285 |
328.1 |
11:01:42 |
LSE |
592191673018929171 |
|
05/11/2026 |
745 |
328.1 |
11:01:42 |
LSE |
592191673018929174 |
|
05/11/2026 |
745 |
328.1 |
11:01:42 |
LSE |
592191673018929175 |
|
05/11/2026 |
746 |
328.1 |
11:01:42 |
LSE |
592191673018929173 |
|
05/11/2026 |
1145 |
328.1 |
11:01:42 |
LSE |
592191673018929170 |
|
05/11/2026 |
2837 |
329.4 |
11:13:03 |
LSE |
592191673019221606 |
|
05/11/2026 |
943 |
329.4 |
11:13:03 |
LSE |
592191673019221618 |
|
05/11/2026 |
1719 |
329.5 |
11:15:56 |
LSE |
592191673019295466 |
|
05/11/2026 |
2583 |
329.5 |
11:15:56 |
LSE |
606265454052696873 |
|
05/11/2026 |
1669 |
329.5 |
11:15:56 |
LSE |
592191673019295482 |
|
05/11/2026 |
1703 |
329.7 |
11:25:57 |
LSE |
606265454052940999 |
|
05/11/2026 |
1704 |
329.7 |
11:26:09 |
LSE |
592191673019552629 |
|
05/11/2026 |
627 |
329.5 |
11:26:09 |
LSE |
606265454052945624 |
|
05/11/2026 |
644 |
329.5 |
11:26:09 |
LSE |
606265454052945623 |
|
05/11/2026 |
780 |
329.5 |
11:26:09 |
LSE |
606265454052945622 |
|
05/11/2026 |
1020 |
329.5 |
11:26:09 |
LSE |
606265454052945766 |
|
05/11/2026 |
1203 |
329.5 |
11:26:09 |
LSE |
606265454052945765 |
|
05/11/2026 |
2658 |
329.5 |
11:29:25 |
LSE |
592191673019629310 |
|
05/11/2026 |
688 |
329.6 |
11:34:24 |
LSE |
592191673019760400 |
|
05/11/2026 |
1224 |
329.5 |
11:35:15 |
LSE |
606265454053167057 |
|
05/11/2026 |
1316 |
329.5 |
11:36:47 |
LSE |
606265454053203030 |
|
05/11/2026 |
561 |
329.7 |
11:39:49 |
LSE |
606265454053274356 |
|
05/11/2026 |
749 |
329.7 |
11:39:49 |
LSE |
606265454053274355 |
|
05/11/2026 |
788 |
329.7 |
11:39:49 |
LSE |
592191673019891006 |
|
05/11/2026 |
754 |
329.5 |
11:42:42 |
LSE |
592191673019960957 |
|
05/11/2026 |
1515 |
329.5 |
11:42:42 |
LSE |
592191673019960958 |
|
05/11/2026 |
781 |
329.4 |
11:45:13 |
LSE |
592191673020019352 |
|
05/11/2026 |
456 |
329.3 |
11:45:26 |
LSE |
592191673020024722 |
|
05/11/2026 |
400 |
329.3 |
11:45:26 |
LSE |
592191673020024727 |
|
05/11/2026 |
483 |
329.3 |
11:45:26 |
LSE |
592191673020024728 |
|
05/11/2026 |
488 |
329.6 |
11:50:56 |
LSE |
606265454053532382 |
|
05/11/2026 |
1853 |
329.7 |
11:50:56 |
LSE |
606265454053532381 |
|
05/11/2026 |
235 |
329.6 |
11:50:56 |
LSE |
606265454053532386 |
|
05/11/2026 |
1665 |
329.7 |
11:50:56 |
LSE |
606265454053532388 |
|
05/11/2026 |
266 |
329.7 |
11:50:56 |
LSE |
606265454053532394 |
|
05/11/2026 |
467 |
329.6 |
11:54:06 |
LSE |
592191673020236844 |
|
05/11/2026 |
1798 |
330.6 |
12:00:02 |
LSE |
606265454053746763 |
|
05/11/2026 |
2188 |
330.6 |
12:00:02 |
LSE |
606265454053746799 |
|
05/11/2026 |
1090 |
330.6 |
12:00:02 |
LSE |
606265454053746817 |
|
05/11/2026 |
839 |
330.6 |
12:00:02 |
LSE |
606265454053746818 |
|
05/11/2026 |
452 |
330.6 |
12:00:02 |
LSE |
592191673020378500 |
|
05/11/2026 |
224 |
329.1 |
12:04:50 |
LSE |
606265454053901315 |
|
05/11/2026 |
748 |
329.1 |
12:05:37 |
LSE |
592191673020556190 |
|
05/11/2026 |
1240 |
329.1 |
12:05:37 |
LSE |
606265454053920660 |
|
05/11/2026 |
1276 |
328.5 |
12:06:39 |
LSE |
606265454053948573 |
|
05/11/2026 |
710 |
329.5 |
12:12:32 |
LSE |
592191673020730834 |
|
05/11/2026 |
1147 |
329.5 |
12:12:32 |
LSE |
606265454054089463 |
|
05/11/2026 |
1400 |
329.5 |
12:12:32 |
LSE |
606265454054089464 |
|
05/11/2026 |
1167 |
331.1 |
12:15:32 |
LSE |
606265454054157548 |
|
05/11/2026 |
813 |
330.7 |
12:21:03 |
LSE |
592191673020943256 |
|
05/11/2026 |
813 |
330.7 |
12:21:03 |
LSE |
592191673020943257 |
|
05/11/2026 |
253 |
330.6 |
12:21:04 |
LSE |
606265454054295472 |
|
05/11/2026 |
943 |
330.6 |
12:21:04 |
LSE |
606265454054295473 |
|
05/11/2026 |
476 |
330 |
12:23:51 |
LSE |
592191673021019536 |
|
05/11/2026 |
781 |
330.1 |
12:23:51 |
LSE |
592191673021019533 |
|
05/11/2026 |
2880 |
331 |
12:29:12 |
LSE |
606265454054507725 |
|
05/11/2026 |
804 |
331 |
12:29:12 |
LSE |
592191673021162496 |
|
05/11/2026 |
1392 |
331.6 |
12:35:03 |
LSE |
592191673021324229 |
|
05/11/2026 |
212 |
331.6 |
12:35:03 |
LSE |
606265454054666140 |
|
05/11/2026 |
212 |
331.6 |
12:35:03 |
LSE |
606265454054666141 |
|
05/11/2026 |
212 |
331.6 |
12:35:03 |
LSE |
606265454054666142 |
|
05/11/2026 |
212 |
331.6 |
12:35:03 |
LSE |
606265454054666143 |
|
05/11/2026 |
1000 |
331.6 |
12:35:03 |
LSE |
606265454054666144 |
|
05/11/2026 |
491 |
331.6 |
12:35:03 |
LSE |
592191673021324240 |
|
05/11/2026 |
1399 |
331.2 |
12:35:51 |
LSE |
592191673021348973 |
|
05/11/2026 |
2995 |
331.4 |
12:43:57 |
LSE |
606265454054909121 |
|
05/11/2026 |
777 |
331.4 |
12:43:57 |
LSE |
606265454054909125 |
|
05/11/2026 |
1050 |
331.4 |
12:43:57 |
LSE |
606265454054909126 |
|
05/11/2026 |
687 |
332.1 |
12:47:44 |
LSE |
592191673021693900 |
|
05/11/2026 |
1462 |
332 |
12:51:51 |
LSE |
592191673021809117 |
|
05/11/2026 |
1816 |
332.1 |
12:51:51 |
LSE |
592191673021809116 |
|
05/11/2026 |
1133 |
332.1 |
12:51:51 |
LSE |
606265454055138647 |
|
05/11/2026 |
824 |
332.7 |
12:54:04 |
LSE |
592191673021874529 |
|
05/11/2026 |
1150 |
332.7 |
12:54:04 |
LSE |
606265454055202158 |
|
05/11/2026 |
553 |
332.6 |
12:56:14 |
LSE |
592191673021938947 |
|
05/11/2026 |
816 |
332.7 |
12:57:08 |
LSE |
606265454055286369 |
|
05/11/2026 |
885 |
332.6 |
12:57:08 |
LSE |
592191673021960942 |
|
05/11/2026 |
782 |
332.4 |
13:02:29 |
LSE |
592191673022214917 |
|
05/11/2026 |
782 |
332.4 |
13:02:29 |
LSE |
606265454055532726 |
|
05/11/2026 |
782 |
332.4 |
13:02:29 |
LSE |
606265454055532727 |
|
05/11/2026 |
790 |
332.3 |
13:02:49 |
LSE |
606265454055548276 |
|
05/11/2026 |
1466 |
332.3 |
13:02:49 |
LSE |
592191673022231110 |
|
05/11/2026 |
330 |
332.4 |
13:04:54 |
LSE |
606265454055642584 |
|
05/11/2026 |
1200 |
332.4 |
13:04:54 |
LSE |
606265454055642583 |
|
05/11/2026 |
739 |
332.1 |
13:07:10 |
LSE |
606265454055743359 |
|
05/11/2026 |
1491 |
332.1 |
13:07:10 |
LSE |
606265454055743358 |
|
05/11/2026 |
45 |
331.1 |
13:12:45 |
LSE |
592191673022703617 |
|
05/11/2026 |
714 |
331.1 |
13:12:45 |
LSE |
592191673022703616 |
|
05/11/2026 |
714 |
331.1 |
13:12:45 |
LSE |
606265454056007517 |
|
05/11/2026 |
1773 |
331.1 |
13:12:45 |
LSE |
592191673022703618 |
|
05/11/2026 |
1 |
331 |
13:15:26 |
LSE |
606265454056112645 |
|
05/11/2026 |
714 |
331 |
13:15:26 |
LSE |
606265454056112642 |
|
05/11/2026 |
759 |
331 |
13:15:26 |
LSE |
606265454056112646 |
|
05/11/2026 |
760 |
331 |
13:15:26 |
LSE |
592191673022811847 |
|
05/11/2026 |
761 |
331 |
13:15:26 |
LSE |
606265454056112644 |
|
05/11/2026 |
783 |
331 |
13:15:26 |
LSE |
606265454056112643 |
|
05/11/2026 |
755 |
330.6 |
13:18:18 |
LSE |
592191673022919817 |
|
05/11/2026 |
1523 |
330.6 |
13:18:18 |
LSE |
606265454056216478 |
|
05/11/2026 |
781 |
330.3 |
13:20:55 |
LSE |
592191673023018229 |
|
05/11/2026 |
1490 |
330.4 |
13:20:55 |
LSE |
606265454056311529 |
|
05/11/2026 |
735 |
329.8 |
13:24:00 |
LSE |
592191673023127965 |
|
05/11/2026 |
735 |
329.8 |
13:24:00 |
LSE |
606265454056418220 |
|
05/11/2026 |
1521 |
329.8 |
13:24:00 |
LSE |
606265454056418219 |
|
05/11/2026 |
755 |
329.9 |
13:28:25 |
LSE |
592191673023277282 |
|
05/11/2026 |
1736 |
329.9 |
13:28:25 |
LSE |
606265454056563012 |
|
05/11/2026 |
1969 |
329.9 |
13:28:25 |
LSE |
592191673023277286 |
|
05/11/2026 |
773 |
329.5 |
13:30:20 |
LSE |
606265454056634508 |
|
05/11/2026 |
600 |
329.4 |
13:30:20 |
LSE |
606265454056634509 |
|
05/11/2026 |
717 |
329.4 |
13:30:20 |
LSE |
606265454056634510 |
|
05/11/2026 |
8 |
330.4 |
13:34:46 |
LSE |
606265454056801679 |
|
05/11/2026 |
1063 |
330.4 |
13:34:48 |
LSE |
592191673023523788 |
|
05/11/2026 |
1071 |
330.4 |
13:34:48 |
LSE |
592191673023523787 |
|
05/11/2026 |
1071 |
330.4 |
13:34:48 |
LSE |
606265454056802717 |
|
05/11/2026 |
1278 |
330.4 |
13:36:52 |
LSE |
606265454056883840 |
|
05/11/2026 |
939 |
330.6 |
13:38:04 |
LSE |
606265454056924593 |
|
05/11/2026 |
1229 |
330.6 |
13:38:04 |
LSE |
592191673023650874 |
|
05/11/2026 |
697 |
330.4 |
13:38:38 |
LSE |
606265454056948766 |
|
05/11/2026 |
2733 |
330.4 |
13:38:38 |
LSE |
606265454056948765 |
|
05/11/2026 |
1710 |
330.4 |
13:38:38 |
LSE |
606265454056948772 |
|
05/11/2026 |
717 |
330.6 |
13:43:06 |
LSE |
592191673023843500 |
|
05/11/2026 |
716 |
330.4 |
13:43:24 |
LSE |
592191673023856937 |
|
05/11/2026 |
716 |
330.4 |
13:43:24 |
LSE |
606265454057123155 |
|
05/11/2026 |
1750 |
330.4 |
13:43:24 |
LSE |
592191673023856938 |
|
05/11/2026 |
298 |
330.3 |
13:43:24 |
LSE |
606265454057123157 |
|
05/11/2026 |
717 |
330.3 |
13:43:24 |
LSE |
606265454057123156 |
|
05/11/2026 |
1241 |
330.6 |
13:47:05 |
LSE |
606265454057256472 |
|
05/11/2026 |
1241 |
330.7 |
13:47:13 |
LSE |
592191673024001814 |
|
05/11/2026 |
362 |
330.7 |
13:47:14 |
LSE |
592191673024002570 |
|
05/11/2026 |
879 |
330.7 |
13:47:14 |
LSE |
592191673024002571 |
|
05/11/2026 |
940 |
330.9 |
13:50:54 |
LSE |
606265454057401505 |
|
05/11/2026 |
1346 |
330.9 |
13:50:54 |
LSE |
606265454057401504 |
|
05/11/2026 |
1369 |
330.9 |
13:50:54 |
LSE |
592191673024146312 |
|
05/11/2026 |
1722 |
330.9 |
13:50:54 |
LSE |
592191673024146314 |
|
05/11/2026 |
407 |
330.9 |
13:50:54 |
LSE |
592191673024146327 |
|
05/11/2026 |
1200 |
330.9 |
13:50:54 |
LSE |
592191673024146325 |
|
05/11/2026 |
743 |
330.7 |
13:53:56 |
LSE |
606265454057509903 |
|
05/11/2026 |
744 |
330.7 |
13:53:56 |
LSE |
606265454057509902 |
|
05/11/2026 |
744 |
330.7 |
13:53:56 |
LSE |
606265454057509905 |
|
05/11/2026 |
1227 |
330.6 |
13:53:56 |
LSE |
606265454057509906 |
|
05/11/2026 |
813 |
331.4 |
13:56:54 |
LSE |
606265454057611031 |
|
05/11/2026 |
1930 |
331.4 |
13:56:54 |
LSE |
592191673024362147 |
|
05/11/2026 |
8 |
331.9 |
14:02:04 |
LSE |
606265454057830398 |
|
05/11/2026 |
377 |
331.9 |
14:03:18 |
LSE |
592191673024638300 |
|
05/11/2026 |
409 |
331.9 |
14:03:18 |
LSE |
592191673024638299 |
|
05/11/2026 |
490 |
331.8 |
14:03:18 |
LSE |
606265454057882099 |
|
05/11/2026 |
787 |
331.9 |
14:03:18 |
LSE |
606265454057882098 |
|
05/11/2026 |
843 |
331.9 |
14:03:18 |
LSE |
592191673024638298 |
|
05/11/2026 |
766 |
331.9 |
14:05:44 |
LSE |
606265454057978837 |
|
05/11/2026 |
1670 |
331.9 |
14:05:44 |
LSE |
592191673024736527 |
|
05/11/2026 |
2054 |
331.9 |
14:05:44 |
LSE |
592191673024736528 |
|
05/11/2026 |
1819 |
331.9 |
14:05:44 |
LSE |
606265454057978842 |
|
05/11/2026 |
316 |
331.9 |
14:05:44 |
LSE |
592191673024736533 |
|
05/11/2026 |
1477 |
331.3 |
14:06:50 |
LSE |
606265454058023972 |
|
05/11/2026 |
5 |
331.7 |
14:09:53 |
LSE |
592191673024912591 |
|
05/11/2026 |
796 |
331.7 |
14:09:53 |
LSE |
592191673024912590 |
|
05/11/2026 |
857 |
331.6 |
14:09:53 |
LSE |
592191673024912595 |
|
05/11/2026 |
1427 |
331.6 |
14:09:53 |
LSE |
606265454058150992 |
|
05/11/2026 |
13 |
331.4 |
14:11:29 |
LSE |
592191673024986933 |
|
05/11/2026 |
347 |
331.4 |
14:11:29 |
LSE |
592191673024986932 |
|
05/11/2026 |
1130 |
331.4 |
14:11:29 |
LSE |
592191673024986936 |
|
05/11/2026 |
730 |
331.4 |
14:14:22 |
LSE |
592191673025112756 |
|
05/11/2026 |
730 |
331.4 |
14:14:22 |
LSE |
592191673025112757 |
|
05/11/2026 |
1520 |
331.4 |
14:14:22 |
LSE |
606265454058346231 |
|
05/11/2026 |
218 |
331.5 |
14:16:30 |
LSE |
606265454058437927 |
|
05/11/2026 |
486 |
331.5 |
14:16:30 |
LSE |
606265454058437928 |
|
05/11/2026 |
703 |
331.5 |
14:16:30 |
LSE |
592191673025206241 |
|
05/11/2026 |
783 |
331.5 |
14:17:35 |
LSE |
606265454058474662 |
|
05/11/2026 |
1183 |
331.4 |
14:17:39 |
LSE |
592191673025247029 |
|
05/11/2026 |
758 |
331.2 |
14:20:23 |
LSE |
592191673025354883 |
|
05/11/2026 |
758 |
331.2 |
14:20:23 |
LSE |
606265454058581954 |
|
05/11/2026 |
1430 |
331.1 |
14:20:23 |
LSE |
592191673025354884 |
|
05/11/2026 |
753 |
330.5 |
14:22:09 |
LSE |
592191673025436843 |
|
05/11/2026 |
753 |
330.5 |
14:22:09 |
LSE |
606265454058661141 |
|
05/11/2026 |
1287 |
330.5 |
14:22:09 |
LSE |
592191673025436842 |
|
05/11/2026 |
697 |
329.9 |
14:24:52 |
LSE |
606265454058775993 |
|
05/11/2026 |
698 |
329.9 |
14:24:52 |
LSE |
592191673025556019 |
|
05/11/2026 |
787 |
329.9 |
14:25:55 |
LSE |
592191673025609447 |
|
05/11/2026 |
698 |
329.8 |
14:26:30 |
LSE |
592191673025639876 |
|
05/11/2026 |
787 |
329.8 |
14:26:30 |
LSE |
606265454058857562 |
|
05/11/2026 |
1645 |
329.8 |
14:26:30 |
LSE |
592191673025639875 |
|
05/11/2026 |
1482 |
329.7 |
14:26:44 |
LSE |
592191673025651004 |
|
05/11/2026 |
861 |
332 |
14:32:02 |
LSE |
592191673025991436 |
|
05/11/2026 |
861 |
332 |
14:32:02 |
LSE |
606265454059199689 |
|
05/11/2026 |
1719 |
332 |
14:32:02 |
LSE |
592191673025991437 |
|
05/11/2026 |
2110 |
332 |
14:32:02 |
LSE |
606265454059199690 |
|
05/11/2026 |
1046 |
332 |
14:32:02 |
LSE |
606265454059199700 |
|
05/11/2026 |
1892 |
332 |
14:32:02 |
LSE |
606265454059199699 |
|
05/11/2026 |
746 |
332.2 |
14:33:29 |
LSE |
606265454059311135 |
|
05/11/2026 |
793 |
332.7 |
14:35:14 |
LSE |
592191673026230202 |
|
05/11/2026 |
1663 |
332.7 |
14:35:14 |
LSE |
606265454059434482 |
|
05/11/2026 |
2588 |
332.7 |
14:35:14 |
LSE |
606265454059434486 |
|
05/11/2026 |
1689 |
332.9 |
14:36:10 |
LSE |
592191673026297485 |
|
05/11/2026 |
778 |
332.5 |
14:37:34 |
LSE |
606265454059607829 |
|
05/11/2026 |
1404 |
332.3 |
14:38:06 |
LSE |
606265454059648392 |
|
05/11/2026 |
1617 |
332.3 |
14:38:06 |
LSE |
592191673026447214 |
|
05/11/2026 |
807 |
332.1 |
14:40:51 |
LSE |
606265454059856417 |
|
05/11/2026 |
823 |
332.1 |
14:40:51 |
LSE |
592191673026659449 |
|
05/11/2026 |
715 |
332 |
14:40:59 |
LSE |
606265454059867303 |
|
05/11/2026 |
807 |
332 |
14:40:59 |
LSE |
606265454059867302 |
|
05/11/2026 |
1743 |
332 |
14:40:59 |
LSE |
592191673026670681 |
|
05/11/2026 |
1440 |
332.9 |
14:43:03 |
LSE |
592191673026830145 |
|
05/11/2026 |
2782 |
332.5 |
14:44:11 |
LSE |
592191673026904107 |
|
05/11/2026 |
103 |
333 |
14:45:50 |
LSE |
592191673027026395 |
|
05/11/2026 |
651 |
333 |
14:45:50 |
LSE |
592191673027026396 |
|
05/11/2026 |
2132 |
333.2 |
14:48:06 |
LSE |
606265454060378162 |
|
05/11/2026 |
2549 |
333.2 |
14:48:06 |
LSE |
592191673027188699 |
|
05/11/2026 |
624 |
333.1 |
14:48:06 |
LSE |
606265454060378170 |
|
05/11/2026 |
759 |
332.9 |
14:49:43 |
LSE |
606265454060490801 |
|
05/11/2026 |
761 |
332.9 |
14:49:43 |
LSE |
592191673027302907 |
|
05/11/2026 |
761 |
332.9 |
14:49:43 |
LSE |
606265454060490800 |
|
05/11/2026 |
1514 |
332.8 |
14:49:43 |
LSE |
606265454060490802 |
|
05/11/2026 |
2660 |
333.6 |
14:53:46 |
LSE |
592191673027591082 |
|
05/11/2026 |
1657 |
333.6 |
14:53:46 |
LSE |
606265454060774033 |
|
05/11/2026 |
888 |
333.6 |
14:53:46 |
LSE |
606265454060774034 |
|
05/11/2026 |
888 |
333.6 |
14:53:46 |
LSE |
592191673027591089 |
|
05/11/2026 |
83 |
333.6 |
14:53:46 |
LSE |
606265454060774038 |
|
05/11/2026 |
698 |
333.5 |
14:55:14 |
LSE |
592191673027689069 |
|
05/11/2026 |
698 |
333.6 |
14:55:14 |
LSE |
606265454060871036 |
|
05/11/2026 |
1944 |
333.5 |
14:55:14 |
LSE |
606265454060871039 |
|
05/11/2026 |
692 |
334.1 |
14:56:38 |
LSE |
592191673027789180 |
|
05/11/2026 |
2119 |
334.1 |
14:56:38 |
LSE |
592191673027789181 |
|
05/11/2026 |
2091 |
334.3 |
14:57:40 |
LSE |
592191673027857740 |
|
05/11/2026 |
2010 |
333.6 |
14:59:03 |
LSE |
592191673027974381 |
|
05/11/2026 |
763 |
333.9 |
15:00:18 |
LSE |
592191673028080576 |
|
05/11/2026 |
1769 |
333.3 |
15:00:26 |
LSE |
592191673028090582 |
|
05/11/2026 |
733 |
333.5 |
15:01:39 |
LSE |
606265454061361397 |
|
05/11/2026 |
735 |
333.5 |
15:01:39 |
LSE |
592191673028187314 |
|
05/11/2026 |
1611 |
333.3 |
15:01:39 |
LSE |
606265454061361552 |
|
05/11/2026 |
821 |
333.3 |
15:03:52 |
LSE |
606265454061498324 |
|
05/11/2026 |
821 |
333.3 |
15:03:52 |
LSE |
606265454061498325 |
|
05/11/2026 |
821 |
333.3 |
15:03:52 |
LSE |
606265454061498327 |
|
05/11/2026 |
2006 |
333.3 |
15:03:52 |
LSE |
592191673028326956 |
|
05/11/2026 |
819 |
332.8 |
15:04:19 |
LSE |
592191673028357365 |
|
05/11/2026 |
762 |
332.7 |
15:05:21 |
LSE |
592191673028426424 |
|
05/11/2026 |
1688 |
332.7 |
15:05:21 |
LSE |
592191673028426425 |
|
05/11/2026 |
824 |
332.6 |
15:05:21 |
LSE |
606265454061594962 |
|
05/11/2026 |
702 |
332.4 |
15:06:46 |
LSE |
592191673028526701 |
|
05/11/2026 |
1896 |
332.4 |
15:06:46 |
LSE |
606265454061692690 |
|
05/11/2026 |
240 |
332.4 |
15:06:46 |
LSE |
592191673028526704 |
|
05/11/2026 |
790 |
332.7 |
15:08:07 |
LSE |
592191673028616379 |
|
05/11/2026 |
793 |
332.9 |
15:09:41 |
LSE |
592191673028716368 |
|
05/11/2026 |
264 |
332.8 |
15:10:01 |
LSE |
592191673028737655 |
|
05/11/2026 |
243 |
332.8 |
15:10:01 |
LSE |
592191673028737663 |
|
05/11/2026 |
529 |
332.8 |
15:10:01 |
LSE |
592191673028737660 |
|
05/11/2026 |
919 |
332.8 |
15:10:01 |
LSE |
592191673028737664 |
|
05/11/2026 |
1357 |
332.8 |
15:10:01 |
LSE |
592191673028737661 |
|
05/11/2026 |
687 |
333.2 |
15:11:02 |
LSE |
592191673028806746 |
|
05/11/2026 |
2453 |
333.2 |
15:11:02 |
LSE |
592191673028806747 |
|
05/11/2026 |
293 |
333.2 |
15:11:02 |
LSE |
606265454061967844 |
|
05/11/2026 |
1633 |
332.9 |
15:12:25 |
LSE |
606265454062059459 |
|
05/11/2026 |
1676 |
334 |
15:16:21 |
LSE |
592191673029154735 |
|
05/11/2026 |
2701 |
334 |
15:16:21 |
LSE |
606265454062309906 |
|
05/11/2026 |
2224 |
334 |
15:16:21 |
LSE |
592191673029154742 |
|
05/11/2026 |
769 |
333.9 |
15:18:08 |
LSE |
606265454062439042 |
|
05/11/2026 |
1726 |
333.8 |
15:18:08 |
LSE |
606265454062439048 |
|
05/11/2026 |
770 |
333.6 |
15:20:08 |
LSE |
606265454062569659 |
|
05/11/2026 |
2368 |
333.6 |
15:20:08 |
LSE |
592191673029418404 |
|
05/11/2026 |
1212 |
335 |
15:24:31 |
LSE |
592191673029698609 |
|
05/11/2026 |
1189 |
335 |
15:24:35 |
LSE |
606265454062851699 |
|
05/11/2026 |
1246 |
334.9 |
15:24:38 |
LSE |
606265454062856689 |
|
05/11/2026 |
2770 |
334.9 |
15:24:38 |
LSE |
606265454062856688 |
|
05/11/2026 |
1550 |
334.9 |
15:24:38 |
LSE |
606265454062856694 |
|
05/11/2026 |
805 |
334.8 |
15:26:33 |
LSE |
606265454062983580 |
|
05/11/2026 |
660 |
334.4 |
15:26:40 |
LSE |
606265454062990433 |
|
05/11/2026 |
1105 |
334.4 |
15:26:40 |
LSE |
606265454062990434 |
|
05/11/2026 |
445 |
334.4 |
15:26:40 |
LSE |
606265454062990440 |
|
05/11/2026 |
325 |
332.9 |
15:28:02 |
LSE |
606265454063074097 |
|
05/11/2026 |
1204 |
332.9 |
15:28:02 |
LSE |
606265454063074098 |
|
05/11/2026 |
739 |
333.1 |
15:29:28 |
LSE |
592191673030013920 |
|
05/11/2026 |
738 |
333.1 |
15:29:28 |
LSE |
592191673030013925 |
|
05/11/2026 |
738 |
333.1 |
15:29:28 |
LSE |
606265454063154940 |
|
05/11/2026 |
812 |
333.1 |
15:32:12 |
LSE |
606265454063337452 |
|
05/11/2026 |
2243 |
333.1 |
15:32:12 |
LSE |
592191673030200146 |
|
05/11/2026 |
3089 |
333 |
15:32:12 |
LSE |
592191673030200150 |
|
05/11/2026 |
718 |
333 |
15:32:17 |
LSE |
606265454063343522 |
|
05/11/2026 |
717 |
332.4 |
15:33:28 |
LSE |
606265454063413894 |
|
05/11/2026 |
1515 |
332.4 |
15:33:28 |
LSE |
606265454063413893 |
|
05/11/2026 |
1483 |
333 |
15:34:39 |
LSE |
592191673030352331 |
|
05/11/2026 |
685 |
332.5 |
15:36:12 |
LSE |
592191673030447297 |
|
05/11/2026 |
2218 |
332.4 |
15:36:12 |
LSE |
606265454063578976 |
|
05/11/2026 |
1800 |
332.6 |
15:38:53 |
LSE |
592191673030608933 |
|
05/11/2026 |
61 |
332.6 |
15:38:53 |
LSE |
606265454063737232 |
|
05/11/2026 |
2282 |
332.6 |
15:38:53 |
LSE |
606265454063737231 |
|
05/11/2026 |
1029 |
332.6 |
15:38:53 |
LSE |
592191673030608947 |
|
05/11/2026 |
1511 |
332.4 |
15:40:01 |
LSE |
592191673030672758 |
|
05/11/2026 |
2881 |
332.3 |
15:42:13 |
LSE |
606265454063928163 |
|
05/11/2026 |
1485 |
332.3 |
15:42:13 |
LSE |
606265454063928287 |
|
05/11/2026 |
1390 |
332.3 |
15:44:07 |
LSE |
606265454064037219 |
|
05/11/2026 |
1480 |
332.2 |
15:44:07 |
LSE |
606265454064037221 |
|
05/11/2026 |
790 |
332.3 |
15:45:28 |
LSE |
606265454064116406 |
|
05/11/2026 |
634 |
332.2 |
15:46:03 |
LSE |
606265454064156092 |
|
05/11/2026 |
747 |
332.2 |
15:46:03 |
LSE |
606265454064156094 |
|
05/11/2026 |
1568 |
332.2 |
15:46:03 |
LSE |
606265454064156093 |
|
05/11/2026 |
155 |
332.2 |
15:46:03 |
LSE |
592191673031035762 |
|
05/11/2026 |
782 |
331.8 |
15:48:00 |
LSE |
592191673031170045 |
|
05/11/2026 |
782 |
331.8 |
15:48:00 |
LSE |
592191673031170046 |
|
05/11/2026 |
784 |
331.8 |
15:48:00 |
LSE |
606265454064288756 |
|
05/11/2026 |
1520 |
331.8 |
15:48:00 |
LSE |
592191673031170047 |
|
05/11/2026 |
791 |
332.3 |
15:51:07 |
LSE |
606265454064476884 |
|
05/11/2026 |
711 |
332.1 |
15:51:30 |
LSE |
592191673031387431 |
|
05/11/2026 |
2115 |
331.9 |
15:51:33 |
LSE |
606265454064505270 |
|
05/11/2026 |
2022 |
331.9 |
15:51:33 |
LSE |
592191673031390592 |
|
05/11/2026 |
766 |
331.9 |
15:51:39 |
LSE |
606265454064514708 |
|
05/11/2026 |
1489 |
331.9 |
15:51:39 |
LSE |
606265454064514707 |
|
05/11/2026 |
901 |
331.6 |
15:52:48 |
LSE |
606265454064604317 |
|
05/11/2026 |
654 |
331.6 |
15:52:48 |
LSE |
606265454064604323 |
|
05/11/2026 |
1515 |
331.4 |
15:53:13 |
LSE |
592191673031522752 |
|
05/11/2026 |
743 |
332.8 |
15:56:20 |
LSE |
606265454064859205 |
|
05/11/2026 |
2115 |
332.8 |
15:56:20 |
LSE |
606265454064859204 |
|
05/11/2026 |
1660 |
332.8 |
15:56:20 |
LSE |
592191673031749761 |
|
05/11/2026 |
848 |
332.8 |
15:56:20 |
LSE |
592191673031749770 |
|
05/11/2026 |
1483 |
332.6 |
15:56:56 |
LSE |
606265454064898918 |
|
05/11/2026 |
813 |
332.9 |
15:58:34 |
LSE |
606265454065001755 |
|
05/11/2026 |
815 |
333 |
15:58:34 |
LSE |
592191673031894350 |
|
05/11/2026 |
253 |
332.8 |
15:59:10 |
LSE |
606265454065038684 |
|
05/11/2026 |
527 |
332.8 |
15:59:10 |
LSE |
606265454065038682 |
|
05/11/2026 |
753 |
333.2 |
16:00:12 |
LSE |
606265454065117109 |
|
05/11/2026 |
754 |
333 |
16:00:12 |
LSE |
606265454065117110 |
|
05/11/2026 |
1858 |
333 |
16:00:12 |
LSE |
592191673032012581 |
|
05/11/2026 |
442 |
333 |
16:00:12 |
LSE |
592191673032012592 |
|
05/11/2026 |
1513 |
332.6 |
16:00:50 |
LSE |
592191673032070858 |
|
05/11/2026 |
18 |
333 |
16:04:43 |
LSE |
606265454065443509 |
|
05/11/2026 |
119 |
333 |
16:04:43 |
LSE |
592191673032347142 |
|
05/11/2026 |
195 |
333 |
16:04:43 |
LSE |
606265454065443507 |
|
05/11/2026 |
536 |
333 |
16:04:43 |
LSE |
606265454065443508 |
|
05/11/2026 |
1848 |
333 |
16:04:43 |
LSE |
606265454065443510 |
|
05/11/2026 |
1873 |
333 |
16:04:43 |
LSE |
592191673032347144 |
|
05/11/2026 |
1923 |
333 |
16:04:43 |
LSE |
592191673032347143 |
|
05/11/2026 |
2038 |
333 |
16:04:43 |
LSE |
606265454065443520 |
|
05/11/2026 |
216 |
333.1 |
16:05:09 |
LSE |
592191673032377177 |
|
05/11/2026 |
1822 |
333.1 |
16:05:09 |
LSE |
592191673032377178 |
|
05/11/2026 |
42 |
333.1 |
16:05:09 |
LSE |
592191673032377203 |
|
05/11/2026 |
791 |
332.4 |
16:06:34 |
LSE |
592191673032479923 |
|
05/11/2026 |
1527 |
332.3 |
16:06:34 |
LSE |
606265454065573653 |
|
05/11/2026 |
809 |
332.2 |
16:08:12 |
LSE |
606265454065686820 |
|
05/11/2026 |
2613 |
332.2 |
16:08:12 |
LSE |
606265454065686819 |
|
05/11/2026 |
698 |
332.2 |
16:08:12 |
LSE |
592191673032595084 |
|
05/11/2026 |
731 |
331.9 |
16:10:34 |
LSE |
592191673032769517 |
|
05/11/2026 |
731 |
331.9 |
16:10:34 |
LSE |
606265454065860066 |
|
05/11/2026 |
2748 |
331.9 |
16:10:34 |
LSE |
592191673032769516 |
|
05/11/2026 |
754 |
331.6 |
16:10:48 |
LSE |
606265454065879156 |
|
05/11/2026 |
1508 |
331.6 |
16:10:48 |
LSE |
592191673032788549 |
|
05/11/2026 |
740 |
331.1 |
16:11:36 |
LSE |
606265454065946326 |
|
05/11/2026 |
1541 |
330.7 |
16:11:37 |
LSE |
606265454065948431 |
|
05/11/2026 |
700 |
330.8 |
16:13:17 |
LSE |
592191673032996027 |
|
05/11/2026 |
2097 |
330.7 |
16:13:17 |
LSE |
606265454066085897 |
|
05/11/2026 |
1692 |
330.7 |
16:13:17 |
LSE |
606265454066085903 |
|
05/11/2026 |
1351 |
330.6 |
16:15:44 |
LSE |
606265454066299324 |
|
05/11/2026 |
197 |
330.6 |
16:15:44 |
LSE |
606265454066299343 |
|
05/11/2026 |
729 |
330.6 |
16:15:44 |
LSE |
592191673033210556 |
|
05/11/2026 |
729 |
330.6 |
16:15:44 |
LSE |
592191673033210566 |
|
05/11/2026 |
731 |
330.6 |
16:15:44 |
LSE |
592191673033210559 |
|
05/11/2026 |
731 |
330.6 |
16:15:44 |
LSE |
592191673033210563 |
|
05/11/2026 |
732 |
330.6 |
16:15:44 |
LSE |
606265454066299344 |
|
05/11/2026 |
732 |
330.6 |
16:15:44 |
LSE |
606265454066299345 |
|
05/11/2026 |
789 |
330.3 |
16:16:44 |
LSE |
592191673033300147 |
|
05/11/2026 |
1501 |
330.3 |
16:16:44 |
LSE |
606265454066387642 |
|
05/11/2026 |
791 |
330.4 |
16:19:16 |
LSE |
606265454066609089 |
|
05/11/2026 |
793 |
330.4 |
16:19:29 |
LSE |
592191673033547288 |
|
05/11/2026 |
793 |
330.4 |
16:19:29 |
LSE |
606265454066630429 |
|
05/11/2026 |
1586 |
330.4 |
16:19:29 |
LSE |
592191673033547289 |
|
05/11/2026 |
2389 |
330.3 |
16:19:29 |
LSE |
592191673033547290 |
|
05/11/2026 |
1275 |
330.3 |
16:19:29 |
LSE |
592191673033547299 |
|
05/11/2026 |
385 |
331.1 |
16:21:47 |
LSE |
592191673033754374 |
|
05/11/2026 |
300 |
331.1 |
16:21:47 |
LSE |
606265454066834230 |
|
05/11/2026 |
242 |
331.1 |
16:21:47 |
LSE |
592191673033754391 |
|
05/11/2026 |
929 |
331 |
16:21:49 |
LSE |
606265454066836854 |
|
05/11/2026 |
929 |
331 |
16:21:50 |
LSE |
606265454066838705 |
|
05/11/2026 |
929 |
331 |
16:21:56 |
LSE |
592191673033771571 |
|
05/11/2026 |
1239 |
331 |
16:23:04 |
LSE |
592191673033858233 |
|
05/11/2026 |
1264 |
331 |
16:23:04 |
LSE |
592191673033858232 |
|
05/11/2026 |
1241 |
331 |
16:23:16 |
LSE |
592191673033876288 |
|
05/11/2026 |
747 |
331.2 |
16:24:02 |
LSE |
606265454067017482 |
|
05/11/2026 |
748 |
331.2 |
16:24:04 |
LSE |
606265454067020466 |
|
05/11/2026 |
747 |
331.2 |
16:24:13 |
LSE |
592191673033953996 |
|
05/11/2026 |
751 |
331.2 |
16:24:16 |
LSE |
592191673033957507 |
|
05/11/2026 |
750 |
331.2 |
16:24:20 |
LSE |
606265454067041153 |
|
05/11/2026 |
943 |
331.3 |
16:25:15 |
LSE |
592191673034054743 |
|
05/11/2026 |
943 |
331.3 |
16:25:15 |
LSE |
606265454067132723 |
|
05/11/2026 |
435 |
331.3 |
16:25:15 |
LSE |
592191673034054751 |
|
05/11/2026 |
506 |
331.3 |
16:25:15 |
LSE |
592191673034054750 |
|
05/11/2026 |
943 |
331.2 |
16:25:22 |
LSE |
606265454067141674 |
|
05/11/2026 |
800 |
330.9 |
16:26:00 |
LSE |
606265454067187028 |
|
05/11/2026 |
2127 |
330.9 |
16:26:00 |
LSE |
606265454067187026 |
|
05/11/2026 |
2734 |
330.9 |
16:26:00 |
LSE |
592191673034109712 |
|
05/11/2026 |
383 |
330.9 |
16:26:00 |
LSE |
606265454067187468 |
|
05/11/2026 |
588 |
330.9 |
16:27:00 |
LSE |
606265454067268846 |
|
05/11/2026 |
785 |
330.9 |
16:27:00 |
LSE |
592191673034191994 |
|
05/11/2026 |
196 |
330.9 |
16:27:00 |
LSE |
606265454067268848 |
|
05/11/2026 |
721 |
330.8 |
16:27:27 |
LSE |
606265454067304558 |
|
05/11/2026 |
785 |
330.8 |
16:27:27 |
LSE |
592191673034228166 |
|
05/11/2026 |
1529 |
330.8 |
16:27:27 |
LSE |
592191673034228167 |
|
05/11/2026 |
301 |
330.7 |
16:27:27 |
LSE |
606265454067304567 |
|
05/11/2026 |
421 |
330.7 |
16:27:27 |
LSE |
606265454067304568 |
|
05/11/2026 |
25 |
331 |
16:29:15 |
LSE |
592191673034369266 |
|
05/11/2026 |
155 |
331 |
16:29:15 |
LSE |
592191673034369265 |
|
05/11/2026 |
562 |
331 |
16:29:22 |
LSE |
606265454067455245 |
|
05/11/2026 |
742 |
331 |
16:29:22 |
LSE |
606265454067455247 |
|
05/11/2026 |
742 |
331 |
16:29:23 |
LSE |
606265454067456931 |
|
05/11/2026 |
742 |
331 |
16:29:26 |
LSE |
606265454067460649 |
|
05/11/2026 |
489 |
330.8 |
16:29:32 |
LSE |
606265454067472544 |
|
05/11/2026 |
1172 |
330.8 |
16:29:32 |
LSE |
606265454067472545 |
|
06/11/2026 |
20 |
327 |
08:00:15 |
LSE |
592192026930239226 |
|
06/11/2026 |
1908 |
327 |
08:00:15 |
LSE |
592192026930239225 |
|
06/11/2026 |
2367 |
326.7 |
08:02:13 |
LSE |
592192026930368155 |
|
06/11/2026 |
1741 |
326.7 |
08:02:13 |
LSE |
606265807942552513 |
|
06/11/2026 |
276 |
326.7 |
08:02:13 |
LSE |
592192026930368163 |
|
06/11/2026 |
763 |
326.1 |
08:05:03 |
LSE |
606265807942682087 |
|
06/11/2026 |
763 |
326.1 |
08:05:03 |
LSE |
606265807942682088 |
|
06/11/2026 |
765 |
326.1 |
08:05:03 |
LSE |
606265807942682084 |
|
06/11/2026 |
3064 |
326.1 |
08:05:03 |
LSE |
606265807942682085 |
|
06/11/2026 |
84 |
326.1 |
08:05:03 |
LSE |
592192026930498687 |
|
06/11/2026 |
724 |
326 |
08:05:10 |
LSE |
592192026930503730 |
|
06/11/2026 |
1617 |
327.1 |
08:09:17 |
LSE |
606265807942840801 |
|
06/11/2026 |
1663 |
327.1 |
08:09:17 |
LSE |
592192026930660024 |
|
06/11/2026 |
996 |
327 |
08:09:17 |
LSE |
592192026930660027 |
|
06/11/2026 |
1813 |
327 |
08:09:17 |
LSE |
592192026930660026 |
|
06/11/2026 |
2022 |
327 |
08:09:17 |
LSE |
606265807942840810 |
|
06/11/2026 |
629 |
327 |
08:09:17 |
LSE |
606265807942840819 |
|
06/11/2026 |
629 |
327 |
08:09:17 |
LSE |
606265807942840821 |
|
06/11/2026 |
1425 |
326.3 |
08:12:07 |
LSE |
606265807942950364 |
|
06/11/2026 |
2970 |
328 |
08:16:11 |
LSE |
606265807943091083 |
|
06/11/2026 |
2047 |
328 |
08:16:11 |
LSE |
606265807943091087 |
|
06/11/2026 |
1037 |
328 |
08:16:11 |
LSE |
592192026930915831 |
|
06/11/2026 |
790 |
327.3 |
08:17:47 |
LSE |
592192026930966642 |
|
06/11/2026 |
1376 |
327.1 |
08:17:47 |
LSE |
606265807943141562 |
|
06/11/2026 |
2598 |
327.7 |
08:20:58 |
LSE |
592192026931073238 |
|
06/11/2026 |
1482 |
327.7 |
08:20:58 |
LSE |
606265807943246516 |
|
06/11/2026 |
1788 |
328.5 |
08:22:13 |
LSE |
592192026931117913 |
|
06/11/2026 |
566 |
328.5 |
08:22:13 |
LSE |
606265807943290748 |
|
06/11/2026 |
371 |
329.2 |
08:25:23 |
LSE |
606265807943380695 |
|
06/11/2026 |
2302 |
329.2 |
08:25:23 |
LSE |
606265807943380694 |
|
06/11/2026 |
1203 |
329.8 |
08:26:06 |
LSE |
592192026931230668 |
|
06/11/2026 |
1310 |
329.8 |
08:26:06 |
LSE |
592192026931230667 |
|
06/11/2026 |
732 |
329.3 |
08:28:04 |
LSE |
592192026931289005 |
|
06/11/2026 |
732 |
329.3 |
08:28:04 |
LSE |
606265807943458572 |
|
06/11/2026 |
1043 |
329.3 |
08:28:04 |
LSE |
606265807943458571 |
|
06/11/2026 |
687 |
328.9 |
08:29:24 |
LSE |
606265807943501560 |
|
06/11/2026 |
1376 |
328.9 |
08:29:24 |
LSE |
606265807943501559 |
|
06/11/2026 |
1865 |
329.5 |
08:32:05 |
LSE |
606265807943587059 |
|
06/11/2026 |
727 |
329.5 |
08:35:11 |
LSE |
606265807943673754 |
|
06/11/2026 |
727 |
329.6 |
08:35:11 |
LSE |
592192026931508583 |
|
06/11/2026 |
727 |
329.6 |
08:35:11 |
LSE |
606265807943673753 |
|
06/11/2026 |
801 |
329.6 |
08:35:11 |
LSE |
592192026931508585 |
|
06/11/2026 |
871 |
329.5 |
08:35:11 |
LSE |
592192026931508586 |
|
06/11/2026 |
148 |
329.6 |
08:36:39 |
LSE |
606265807943721441 |
|
06/11/2026 |
755 |
329.7 |
08:39:06 |
LSE |
606265807943788054 |
|
06/11/2026 |
755 |
329.7 |
08:39:06 |
LSE |
606265807943788055 |
|
06/11/2026 |
1911 |
329.7 |
08:39:06 |
LSE |
592192026931623937 |
|
06/11/2026 |
2239 |
330.1 |
08:41:24 |
LSE |
592192026931697529 |
|
06/11/2026 |
1339 |
330.8 |
08:42:12 |
LSE |
592192026931723474 |
|
06/11/2026 |
792 |
330.9 |
08:45:01 |
LSE |
592192026931813897 |
|
06/11/2026 |
792 |
330.9 |
08:45:01 |
LSE |
606265807943975554 |
|
06/11/2026 |
1161 |
330.9 |
08:45:01 |
LSE |
592192026931813898 |
|
06/11/2026 |
879 |
331 |
08:47:35 |
LSE |
606265807944048860 |
|
06/11/2026 |
2121 |
331 |
08:47:35 |
LSE |
592192026931887870 |
|
06/11/2026 |
185 |
330.6 |
08:52:25 |
LSE |
606265807944181562 |
|
06/11/2026 |
730 |
330.6 |
08:52:25 |
LSE |
592192026932024468 |
|
06/11/2026 |
730 |
330.6 |
08:52:25 |
LSE |
592192026932024469 |
|
06/11/2026 |
731 |
330.6 |
08:52:25 |
LSE |
592192026932024467 |
|
06/11/2026 |
1795 |
330.6 |
08:52:25 |
LSE |
606265807944181561 |
|
06/11/2026 |
696 |
330.6 |
08:54:36 |
LSE |
606265807944240461 |
|
06/11/2026 |
803 |
330.6 |
08:54:36 |
LSE |
592192026932085317 |
|
06/11/2026 |
1099 |
330.6 |
08:54:36 |
LSE |
592192026932085316 |
|
06/11/2026 |
714 |
330.6 |
08:56:07 |
LSE |
606265807944282927 |
|
06/11/2026 |
889 |
330.6 |
08:56:07 |
LSE |
592192026932129000 |
|
06/11/2026 |
463 |
330.6 |
08:56:07 |
LSE |
592192026932129001 |
|
06/11/2026 |
412 |
330.4 |
08:59:14 |
LSE |
592192026932220585 |
|
06/11/2026 |
764 |
330.4 |
08:59:14 |
LSE |
592192026932220584 |
|
06/11/2026 |
775 |
330.4 |
08:59:14 |
LSE |
606265807944371486 |
|
06/11/2026 |
808 |
330.4 |
08:59:14 |
LSE |
592192026932220586 |
|
06/11/2026 |
747 |
330.1 |
09:00:49 |
LSE |
606265807944419684 |
|
06/11/2026 |
1217 |
330 |
09:00:50 |
LSE |
592192026932271630 |
|
06/11/2026 |
207 |
330.7 |
09:04:52 |
LSE |
592192026932401591 |
|
06/11/2026 |
549 |
330.7 |
09:04:52 |
LSE |
592192026932401592 |
|
06/11/2026 |
2832 |
330.7 |
09:04:52 |
LSE |
592192026932401593 |
|
06/11/2026 |
320 |
330.7 |
09:04:52 |
LSE |
592192026932401598 |
|
06/11/2026 |
735 |
331.9 |
09:09:01 |
LSE |
606265807944685273 |
|
06/11/2026 |
1819 |
331.9 |
09:09:01 |
LSE |
592192026932544047 |
|
06/11/2026 |
541 |
331.9 |
09:09:01 |
LSE |
592192026932544054 |
|
06/11/2026 |
584 |
331.9 |
09:09:01 |
LSE |
592192026932544055 |
|
06/11/2026 |
651 |
331.9 |
09:09:01 |
LSE |
592192026932544053 |
|
06/11/2026 |
537 |
331.9 |
09:09:01 |
LSE |
592192026932544061 |
|
06/11/2026 |
1954 |
332.3 |
09:13:26 |
LSE |
606265807944824650 |
|
06/11/2026 |
633 |
332.3 |
09:13:26 |
LSE |
592192026932687102 |
|
06/11/2026 |
1287 |
332.3 |
09:13:26 |
LSE |
592192026932687103 |
|
06/11/2026 |
730 |
332.3 |
09:13:26 |
LSE |
606265807944824671 |
|
06/11/2026 |
1057 |
332.5 |
09:16:21 |
LSE |
606265807944914388 |
|
06/11/2026 |
1748 |
332.5 |
09:16:21 |
LSE |
606265807944914390 |
|
06/11/2026 |
853 |
332.5 |
09:16:21 |
LSE |
592192026932779485 |
|
06/11/2026 |
533 |
332.2 |
09:17:42 |
LSE |
592192026932822313 |
|
06/11/2026 |
640 |
332.2 |
09:17:42 |
LSE |
592192026932822312 |
|
06/11/2026 |
698 |
332.3 |
09:17:42 |
LSE |
606265807944956293 |
|
06/11/2026 |
759 |
332.2 |
09:21:38 |
LSE |
592192026932942054 |
|
06/11/2026 |
759 |
332.2 |
09:21:38 |
LSE |
592192026932942055 |
|
06/11/2026 |
759 |
332.2 |
09:21:38 |
LSE |
606265807945072956 |
|
06/11/2026 |
1324 |
332.1 |
09:21:38 |
LSE |
592192026932942056 |
|
06/11/2026 |
378 |
331.9 |
09:23:03 |
LSE |
592192026932979914 |
|
06/11/2026 |
1739 |
331.9 |
09:23:03 |
LSE |
592192026932979915 |
|
06/11/2026 |
720 |
331.7 |
09:25:43 |
LSE |
606265807945185213 |
|
06/11/2026 |
923 |
331.7 |
09:25:43 |
LSE |
606265807945185214 |
|
06/11/2026 |
852 |
332.2 |
09:32:40 |
LSE |
606265807945371510 |
|
06/11/2026 |
909 |
332.2 |
09:32:40 |
LSE |
606265807945371508 |
|
06/11/2026 |
952 |
332.2 |
09:32:40 |
LSE |
606265807945371511 |
|
06/11/2026 |
2506 |
332.2 |
09:33:09 |
LSE |
592192026933263626 |
|
06/11/2026 |
781 |
332.4 |
09:37:48 |
LSE |
606265807945508569 |
|
06/11/2026 |
778 |
332.3 |
09:37:48 |
LSE |
606265807945508571 |
|
06/11/2026 |
1370 |
332.3 |
09:37:48 |
LSE |
592192026933390420 |
|
06/11/2026 |
1379 |
332.3 |
09:37:48 |
LSE |
592192026933390421 |
|
06/11/2026 |
2550 |
332.1 |
09:40:37 |
LSE |
592192026933465952 |
|
06/11/2026 |
1126 |
331.2 |
09:41:40 |
LSE |
606265807945611872 |
|
06/11/2026 |
1945 |
331 |
09:42:45 |
LSE |
592192026933527634 |
|
06/11/2026 |
105 |
330.7 |
09:46:30 |
LSE |
592192026933625532 |
|
06/11/2026 |
764 |
330.7 |
09:46:30 |
LSE |
606265807945738196 |
|
06/11/2026 |
887 |
330.7 |
09:46:30 |
LSE |
592192026933625531 |
|
06/11/2026 |
774 |
330.3 |
09:49:31 |
LSE |
592192026933705925 |
|
06/11/2026 |
775 |
330.3 |
09:49:31 |
LSE |
606265807945816987 |
|
06/11/2026 |
1162 |
330.2 |
09:49:31 |
LSE |
592192026933705927 |
|
06/11/2026 |
152 |
330 |
09:51:29 |
LSE |
592192026933755978 |
|
06/11/2026 |
942 |
330 |
09:51:29 |
LSE |
592192026933755980 |
|
06/11/2026 |
1013 |
330 |
09:51:29 |
LSE |
592192026933755979 |
|
06/11/2026 |
220 |
330 |
09:51:29 |
LSE |
606265807945865756 |
|
06/11/2026 |
1160 |
329.6 |
09:54:13 |
LSE |
606265807945936696 |
|
06/11/2026 |
733 |
330.2 |
09:58:57 |
LSE |
606265807946061128 |
|
06/11/2026 |
968 |
330.3 |
09:58:57 |
LSE |
606265807946061127 |
|
06/11/2026 |
1039 |
330.2 |
09:58:57 |
LSE |
592192026933956689 |
|
06/11/2026 |
1253 |
329.9 |
10:00:07 |
LSE |
606265807946092706 |
|
06/11/2026 |
769 |
329.5 |
10:02:32 |
LSE |
592192026934059661 |
|
06/11/2026 |
1070 |
329.5 |
10:02:32 |
LSE |
606265807946161819 |
|
06/11/2026 |
1284 |
329.1 |
10:03:23 |
LSE |
592192026934085620 |
|
06/11/2026 |
240 |
329.4 |
10:05:21 |
LSE |
606265807946241795 |
|
06/11/2026 |
894 |
329.4 |
10:05:21 |
LSE |
606265807946241796 |
|
06/11/2026 |
1084 |
329.3 |
10:07:21 |
LSE |
606265807946311584 |
|
06/11/2026 |
786 |
329.1 |
10:10:34 |
LSE |
592192026934301283 |
|
06/11/2026 |
786 |
329.1 |
10:10:34 |
LSE |
592192026934301284 |
|
06/11/2026 |
1116 |
329.1 |
10:10:34 |
LSE |
606265807946396310 |
|
06/11/2026 |
128 |
329 |
10:15:08 |
LSE |
606265807946528081 |
|
06/11/2026 |
763 |
328.9 |
10:15:08 |
LSE |
592192026934437499 |
|
06/11/2026 |
763 |
328.9 |
10:15:08 |
LSE |
606265807946528084 |
|
06/11/2026 |
763 |
329 |
10:15:08 |
LSE |
606265807946528083 |
|
06/11/2026 |
1030 |
329 |
10:15:08 |
LSE |
606265807946528082 |
|
06/11/2026 |
2284 |
328.1 |
10:17:11 |
LSE |
592192026934494503 |
|
06/11/2026 |
1354 |
327.9 |
10:24:16 |
LSE |
592192026934682150 |
|
06/11/2026 |
2116 |
327.9 |
10:24:16 |
LSE |
606265807946764887 |
|
06/11/2026 |
764 |
327.7 |
10:27:46 |
LSE |
592192026934775266 |
|
06/11/2026 |
764 |
327.7 |
10:27:46 |
LSE |
606265807946855573 |
|
06/11/2026 |
2301 |
327.7 |
10:27:46 |
LSE |
606265807946855574 |
|
06/11/2026 |
1452 |
327.6 |
10:33:17 |
LSE |
592192026934920375 |
|
06/11/2026 |
2238 |
327.6 |
10:33:17 |
LSE |
592192026934920374 |
|
06/11/2026 |
2550 |
327.5 |
10:40:12 |
LSE |
592192026935095727 |
|
06/11/2026 |
2858 |
327.5 |
10:40:12 |
LSE |
606265807947167557 |
|
06/11/2026 |
1153 |
327.3 |
10:41:28 |
LSE |
606265807947201144 |
|
06/11/2026 |
124 |
327 |
10:48:30 |
LSE |
606265807947356460 |
|
06/11/2026 |
603 |
327 |
10:48:30 |
LSE |
606265807947356462 |
|
06/11/2026 |
727 |
327 |
10:48:30 |
LSE |
592192026935290877 |
|
06/11/2026 |
727 |
327 |
10:48:30 |
LSE |
606265807947356461 |
|
06/11/2026 |
728 |
327 |
10:48:30 |
LSE |
606265807947356459 |
|
06/11/2026 |
1934 |
327 |
10:48:30 |
LSE |
592192026935290876 |
|
06/11/2026 |
82 |
326.9 |
10:50:23 |
LSE |
592192026935342778 |
|
06/11/2026 |
726 |
326.9 |
10:50:23 |
LSE |
592192026935342779 |
|
06/11/2026 |
1259 |
326.9 |
10:50:23 |
LSE |
606265807947406979 |
|
06/11/2026 |
2200 |
326.9 |
10:54:25 |
LSE |
606265807947511179 |
|
06/11/2026 |
319 |
326.9 |
10:54:25 |
LSE |
606265807947511184 |
|
06/11/2026 |
721 |
327.2 |
10:58:43 |
LSE |
592192026935559450 |
|
06/11/2026 |
721 |
327.1 |
10:59:00 |
LSE |
592192026935568666 |
|
06/11/2026 |
722 |
327.1 |
10:59:00 |
LSE |
592192026935568667 |
|
06/11/2026 |
1984 |
327 |
10:59:00 |
LSE |
606265807947628198 |
|
06/11/2026 |
1404 |
326.9 |
11:05:50 |
LSE |
606265807947798875 |
|
06/11/2026 |
1405 |
326.9 |
11:05:50 |
LSE |
606265807947798876 |
|
06/11/2026 |
2502 |
326.8 |
11:05:50 |
LSE |
592192026935744754 |
|
06/11/2026 |
34 |
326.8 |
11:08:01 |
LSE |
592192026935795046 |
|
06/11/2026 |
40 |
326.8 |
11:08:01 |
LSE |
592192026935795048 |
|
06/11/2026 |
678 |
326.8 |
11:08:01 |
LSE |
592192026935795047 |
|
06/11/2026 |
1124 |
326.8 |
11:08:01 |
LSE |
606265807947847860 |
|
06/11/2026 |
2498 |
326.8 |
11:12:25 |
LSE |
592192026935904948 |
|
06/11/2026 |
621 |
326.7 |
11:12:25 |
LSE |
606265807947955003 |
|
06/11/2026 |
2531 |
328 |
11:20:02 |
LSE |
606265807948129293 |
|
06/11/2026 |
1987 |
328 |
11:20:02 |
LSE |
606265807948129296 |
|
06/11/2026 |
772 |
327.7 |
11:22:16 |
LSE |
592192026936131714 |
|
06/11/2026 |
1328 |
327.7 |
11:22:16 |
LSE |
592192026936131713 |
|
06/11/2026 |
688 |
327.6 |
11:25:45 |
LSE |
606265807948249713 |
|
06/11/2026 |
1293 |
327.6 |
11:25:45 |
LSE |
606265807948249714 |
|
06/11/2026 |
1652 |
327.9 |
11:28:30 |
LSE |
606265807948316439 |
|
06/11/2026 |
748 |
327.9 |
11:28:30 |
LSE |
606265807948316445 |
|
06/11/2026 |
1191 |
327.6 |
11:30:11 |
LSE |
592192026936309030 |
|
06/11/2026 |
1086 |
327.5 |
11:31:26 |
LSE |
592192026936340611 |
|
06/11/2026 |
1123 |
327.3 |
11:34:04 |
LSE |
592192026936409667 |
|
06/11/2026 |
1956 |
327.6 |
11:39:08 |
LSE |
606265807948570895 |
|
06/11/2026 |
237 |
327.5 |
11:39:08 |
LSE |
606265807948570899 |
|
06/11/2026 |
508 |
327.6 |
11:39:08 |
LSE |
606265807948570901 |
|
06/11/2026 |
599 |
327.5 |
11:39:08 |
LSE |
606265807948570900 |
|
06/11/2026 |
828 |
327.5 |
11:39:09 |
LSE |
606265807948571582 |
|
06/11/2026 |
752 |
327.6 |
11:43:17 |
LSE |
592192026936635408 |
|
06/11/2026 |
2146 |
327.6 |
11:43:17 |
LSE |
592192026936635409 |
|
06/11/2026 |
784 |
327.2 |
11:47:18 |
LSE |
592192026936726611 |
|
06/11/2026 |
784 |
327.2 |
11:47:18 |
LSE |
606265807948756009 |
|
06/11/2026 |
1240 |
327.2 |
11:47:18 |
LSE |
592192026936726609 |
|
06/11/2026 |
1425 |
326.9 |
11:49:13 |
LSE |
592192026936777281 |
|
06/11/2026 |
1372 |
326.4 |
11:50:51 |
LSE |
606265807948839899 |
|
06/11/2026 |
1435 |
326.6 |
11:54:59 |
LSE |
592192026936907090 |
|
06/11/2026 |
2080 |
326.7 |
11:54:59 |
LSE |
606265807948931053 |
|
06/11/2026 |
220 |
326.6 |
11:54:59 |
LSE |
606265807948931058 |
|
06/11/2026 |
290 |
326.8 |
12:00:10 |
LSE |
606265807949050664 |
|
06/11/2026 |
2511 |
326.8 |
12:00:10 |
LSE |
606265807949050663 |
|
06/11/2026 |
745 |
326.8 |
12:00:10 |
LSE |
606265807949050668 |
|
06/11/2026 |
696 |
326.8 |
12:02:21 |
LSE |
606265807949110097 |
|
06/11/2026 |
1408 |
326.6 |
12:02:21 |
LSE |
592192026937090468 |
|
06/11/2026 |
2663 |
326.9 |
12:09:15 |
LSE |
592192026937271038 |
|
06/11/2026 |
718 |
326.8 |
12:09:15 |
LSE |
592192026937271039 |
|
06/11/2026 |
1182 |
326.8 |
12:09:15 |
LSE |
592192026937271043 |
|
06/11/2026 |
1186 |
326.4 |
12:10:44 |
LSE |
606265807949325011 |
|
06/11/2026 |
768 |
326.6 |
12:18:15 |
LSE |
592192026937471425 |
|
06/11/2026 |
768 |
326.8 |
12:18:15 |
LSE |
592192026937471423 |
|
06/11/2026 |
768 |
326.8 |
12:18:15 |
LSE |
606265807949481130 |
|
06/11/2026 |
941 |
326.8 |
12:18:15 |
LSE |
592192026937471424 |
|
06/11/2026 |
1126 |
326.6 |
12:18:15 |
LSE |
606265807949481131 |
|
06/11/2026 |
1732 |
327.1 |
12:21:59 |
LSE |
592192026937566779 |
|
06/11/2026 |
1480 |
327.1 |
12:21:59 |
LSE |
592192026937566783 |
|
06/11/2026 |
2705 |
327.8 |
12:26:30 |
LSE |
592192026937715738 |
|
06/11/2026 |
638 |
327.8 |
12:26:30 |
LSE |
592192026937715742 |
|
06/11/2026 |
1461 |
327.6 |
12:27:57 |
LSE |
606265807949756297 |
|
06/11/2026 |
777 |
327.9 |
12:32:16 |
LSE |
606265807949862145 |
|
06/11/2026 |
1442 |
327.9 |
12:32:16 |
LSE |
592192026937861292 |
|
06/11/2026 |
765 |
327.7 |
12:37:55 |
LSE |
592192026938001525 |
|
06/11/2026 |
775 |
327.7 |
12:37:55 |
LSE |
606265807949998487 |
|
06/11/2026 |
2241 |
327.7 |
12:37:55 |
LSE |
592192026938001524 |
|
06/11/2026 |
1238 |
327.7 |
12:37:55 |
LSE |
592192026938001530 |
|
06/11/2026 |
750 |
328.2 |
12:42:40 |
LSE |
606265807950117959 |
|
06/11/2026 |
933 |
328.2 |
12:42:40 |
LSE |
592192026938122880 |
|
06/11/2026 |
1704 |
328.1 |
12:42:40 |
LSE |
606265807950117961 |
|
06/11/2026 |
476 |
327.8 |
12:44:04 |
LSE |
592192026938157231 |
|
06/11/2026 |
731 |
327.8 |
12:44:04 |
LSE |
592192026938157228 |
|
06/11/2026 |
2148 |
327.9 |
12:51:07 |
LSE |
592192026938314368 |
|
06/11/2026 |
147 |
327.9 |
12:51:07 |
LSE |
606265807950304646 |
|
06/11/2026 |
413 |
327.9 |
12:51:07 |
LSE |
606265807950304645 |
|
06/11/2026 |
926 |
327.9 |
12:51:07 |
LSE |
606265807950304648 |
|
06/11/2026 |
716 |
327.9 |
12:54:47 |
LSE |
592192026938396869 |
|
06/11/2026 |
716 |
327.9 |
12:54:47 |
LSE |
606265807950384619 |
|
06/11/2026 |
2551 |
327.8 |
12:57:12 |
LSE |
606265807950432906 |
|
06/11/2026 |
127 |
327.8 |
12:57:12 |
LSE |
592192026938446669 |
|
06/11/2026 |
1133 |
327.7 |
12:57:13 |
LSE |
606265807950433111 |
|
06/11/2026 |
1378 |
327.7 |
12:57:13 |
LSE |
592192026938446901 |
|
06/11/2026 |
693 |
327.8 |
12:59:42 |
LSE |
592192026938500483 |
|
06/11/2026 |
1444 |
327.8 |
12:59:42 |
LSE |
606265807950485464 |
|
06/11/2026 |
755 |
327.5 |
13:03:48 |
LSE |
606265807950586676 |
|
06/11/2026 |
756 |
327.4 |
13:03:48 |
LSE |
592192026938604755 |
|
06/11/2026 |
756 |
327.5 |
13:03:48 |
LSE |
592192026938604754 |
|
06/11/2026 |
756 |
327.5 |
13:03:48 |
LSE |
606265807950586675 |
|
06/11/2026 |
1450 |
327.4 |
13:03:48 |
LSE |
606265807950586677 |
|
06/11/2026 |
34 |
327.5 |
13:10:09 |
LSE |
606265807950727416 |
|
06/11/2026 |
636 |
327.5 |
13:10:09 |
LSE |
606265807950727415 |
|
06/11/2026 |
439 |
327.5 |
13:10:09 |
LSE |
592192026938749927 |
|
06/11/2026 |
354 |
327.5 |
13:10:19 |
LSE |
592192026938753438 |
|
06/11/2026 |
757 |
327.5 |
13:10:19 |
LSE |
592192026938753437 |
|
06/11/2026 |
33 |
327.5 |
13:10:30 |
LSE |
606265807950735154 |
|
06/11/2026 |
609 |
327.5 |
13:10:30 |
LSE |
606265807950735153 |
|
06/11/2026 |
469 |
327.5 |
13:10:30 |
LSE |
592192026938757873 |
|
06/11/2026 |
96 |
327.2 |
13:11:51 |
LSE |
592192026938786328 |
|
06/11/2026 |
710 |
327.2 |
13:11:51 |
LSE |
592192026938786329 |
|
06/11/2026 |
715 |
327.2 |
13:11:51 |
LSE |
606265807950762710 |
|
06/11/2026 |
805 |
327.2 |
13:11:51 |
LSE |
606265807950762711 |
|
06/11/2026 |
806 |
327.2 |
13:11:51 |
LSE |
592192026938786327 |
|
06/11/2026 |
934 |
327.2 |
13:11:51 |
LSE |
606265807950762709 |
|
06/11/2026 |
741 |
327.2 |
13:11:51 |
LSE |
606265807950762726 |
|
06/11/2026 |
1200 |
327.2 |
13:11:51 |
LSE |
606265807950762725 |
|
06/11/2026 |
742 |
327.2 |
13:11:51 |
LSE |
592192026938786473 |
|
06/11/2026 |
1433 |
327.2 |
13:14:52 |
LSE |
592192026938884270 |
|
06/11/2026 |
2656 |
327.1 |
13:22:50 |
LSE |
592192026939080741 |
|
06/11/2026 |
1025 |
327.1 |
13:22:50 |
LSE |
592192026939080748 |
|
06/11/2026 |
1707 |
327.5 |
13:26:57 |
LSE |
606265807951157577 |
|
06/11/2026 |
1628 |
327.5 |
13:26:57 |
LSE |
592192026939188767 |
|
06/11/2026 |
2828 |
327.3 |
13:26:57 |
LSE |
592192026939188804 |
|
06/11/2026 |
791 |
327.3 |
13:26:57 |
LSE |
592192026939188810 |
|
06/11/2026 |
787 |
326.9 |
13:30:00 |
LSE |
592192026939264287 |
|
06/11/2026 |
788 |
327 |
13:30:00 |
LSE |
592192026939264284 |
|
06/11/2026 |
788 |
327 |
13:30:00 |
LSE |
592192026939264286 |
|
06/11/2026 |
1172 |
326.9 |
13:30:00 |
LSE |
606265807951230988 |
|
06/11/2026 |
1597 |
326.5 |
13:30:54 |
LSE |
606265807951289567 |
|
06/11/2026 |
974 |
325.3 |
13:31:40 |
LSE |
606265807951318148 |
|
06/11/2026 |
790 |
325.3 |
13:33:06 |
LSE |
592192026939400537 |
|
06/11/2026 |
978 |
325.3 |
13:33:06 |
LSE |
592192026939400536 |
|
06/11/2026 |
709 |
325.9 |
13:37:26 |
LSE |
606265807951496614 |
|
06/11/2026 |
711 |
325.9 |
13:37:26 |
LSE |
606265807951496613 |
|
06/11/2026 |
205 |
325.7 |
13:37:26 |
LSE |
606265807951496618 |
|
06/11/2026 |
496 |
325.7 |
13:37:26 |
LSE |
606265807951496619 |
|
06/11/2026 |
1796 |
325.7 |
13:37:26 |
LSE |
606265807951496617 |
|
06/11/2026 |
2779 |
325.7 |
13:37:26 |
LSE |
606265807951496622 |
|
06/11/2026 |
55 |
325.8 |
13:37:33 |
LSE |
606265807951499739 |
|
06/11/2026 |
656 |
325.8 |
13:37:33 |
LSE |
606265807951499740 |
|
06/11/2026 |
711 |
325.8 |
13:37:44 |
LSE |
592192026939541577 |
|
06/11/2026 |
711 |
325.8 |
13:37:44 |
LSE |
592192026939541578 |
|
06/11/2026 |
944 |
325.7 |
13:38:03 |
LSE |
592192026939549790 |
|
06/11/2026 |
806 |
326.3 |
13:42:02 |
LSE |
606265807951619912 |
|
06/11/2026 |
807 |
326.3 |
13:42:02 |
LSE |
592192026939660250 |
|
06/11/2026 |
1220 |
326.2 |
13:42:02 |
LSE |
592192026939660252 |
|
06/11/2026 |
1151 |
325.9 |
13:42:54 |
LSE |
592192026939685066 |
|
06/11/2026 |
1166 |
325.5 |
13:43:50 |
LSE |
592192026939716425 |
|
06/11/2026 |
769 |
325.7 |
13:47:58 |
LSE |
606265807951781401 |
|
06/11/2026 |
769 |
325.7 |
13:47:58 |
LSE |
606265807951781402 |
|
06/11/2026 |
770 |
325.7 |
13:47:58 |
LSE |
606265807951781400 |
|
06/11/2026 |
2317 |
325.7 |
13:47:58 |
LSE |
592192026939824255 |
|
06/11/2026 |
458 |
325.7 |
13:47:58 |
LSE |
606265807951781407 |
|
06/11/2026 |
20 |
326.1 |
13:50:55 |
LSE |
592192026939904868 |
|
06/11/2026 |
1429 |
326.1 |
13:50:55 |
LSE |
592192026939904869 |
|
06/11/2026 |
1607 |
326.4 |
13:53:20 |
LSE |
592192026939972050 |
|
06/11/2026 |
779 |
326.1 |
13:55:18 |
LSE |
592192026940025551 |
|
06/11/2026 |
890 |
326.2 |
13:55:18 |
LSE |
592192026940025548 |
|
06/11/2026 |
1366 |
326.2 |
13:55:18 |
LSE |
592192026940025545 |
|
06/11/2026 |
1440 |
326.2 |
13:55:18 |
LSE |
606265807951979918 |
|
06/11/2026 |
2006 |
326.4 |
14:01:49 |
LSE |
606265807952171023 |
|
06/11/2026 |
1284 |
326.4 |
14:01:49 |
LSE |
592192026940220465 |
|
06/11/2026 |
862 |
326.4 |
14:04:29 |
LSE |
592192026940307727 |
|
06/11/2026 |
862 |
326.4 |
14:04:30 |
LSE |
606265807952258787 |
|
06/11/2026 |
862 |
326.4 |
14:04:41 |
LSE |
592192026940313818 |
|
06/11/2026 |
862 |
326.4 |
14:04:57 |
LSE |
592192026940321211 |
|
06/11/2026 |
71 |
326.2 |
14:05:04 |
LSE |
606265807952275776 |
|
06/11/2026 |
221 |
326.2 |
14:05:04 |
LSE |
606265807952275775 |
|
06/11/2026 |
582 |
326.2 |
14:05:04 |
LSE |
606265807952275774 |
|
06/11/2026 |
687 |
326.1 |
14:05:04 |
LSE |
606265807952275816 |
|
06/11/2026 |
1372 |
326.1 |
14:05:04 |
LSE |
592192026940326065 |
|
06/11/2026 |
2381 |
326.1 |
14:05:04 |
LSE |
592192026940326064 |
|
06/11/2026 |
459 |
326.1 |
14:05:04 |
LSE |
606265807952275840 |
|
06/11/2026 |
629 |
326.1 |
14:05:04 |
LSE |
606265807952275839 |
|
06/11/2026 |
1980 |
326.3 |
14:12:43 |
LSE |
606265807952506823 |
|
06/11/2026 |
2643 |
326.3 |
14:12:43 |
LSE |
606265807952506829 |
|
06/11/2026 |
89 |
326.3 |
14:12:45 |
LSE |
592192026940561630 |
|
06/11/2026 |
200 |
326.3 |
14:12:45 |
LSE |
592192026940561625 |
|
06/11/2026 |
215 |
326.3 |
14:12:45 |
LSE |
592192026940561717 |
|
06/11/2026 |
1934 |
326.3 |
14:12:45 |
LSE |
606265807952509213 |
|
06/11/2026 |
428 |
326.9 |
14:17:00 |
LSE |
606265807952652524 |
|
06/11/2026 |
784 |
326.9 |
14:17:00 |
LSE |
606265807952652525 |
|
06/11/2026 |
812 |
327 |
14:20:41 |
LSE |
592192026940807253 |
|
06/11/2026 |
812 |
327 |
14:20:41 |
LSE |
606265807952752249 |
|
06/11/2026 |
2171 |
327 |
14:20:41 |
LSE |
606265807952752247 |
|
06/11/2026 |
253 |
327 |
14:20:41 |
LSE |
592192026940807265 |
|
06/11/2026 |
467 |
326.9 |
14:20:41 |
LSE |
592192026940807264 |
|
06/11/2026 |
923 |
326.9 |
14:20:41 |
LSE |
592192026940807262 |
|
06/11/2026 |
1121 |
327.6 |
14:25:53 |
LSE |
592192026940957530 |
|
06/11/2026 |
44 |
327.6 |
14:26:08 |
LSE |
606265807952908706 |
|
06/11/2026 |
500 |
327.6 |
14:26:08 |
LSE |
606265807952908705 |
|
06/11/2026 |
572 |
327.6 |
14:26:08 |
LSE |
592192026940967150 |
|
06/11/2026 |
42 |
327.6 |
14:26:12 |
LSE |
592192026940968763 |
|
06/11/2026 |
783 |
327.6 |
14:26:12 |
LSE |
592192026940968762 |
|
06/11/2026 |
280 |
327.6 |
14:26:12 |
LSE |
606265807952910319 |
|
06/11/2026 |
839 |
327.9 |
14:28:01 |
LSE |
592192026941035844 |
|
06/11/2026 |
840 |
327.9 |
14:28:02 |
LSE |
592192026941037174 |
|
06/11/2026 |
840 |
328 |
14:30:11 |
LSE |
592192026941124234 |
|
06/11/2026 |
840 |
328 |
14:30:11 |
LSE |
592192026941124236 |
|
06/11/2026 |
860 |
328 |
14:30:11 |
LSE |
606265807953063251 |
|
06/11/2026 |
1238 |
328 |
14:30:11 |
LSE |
592192026941124235 |
|
06/11/2026 |
1561 |
328 |
14:30:11 |
LSE |
592192026941124237 |
|
06/11/2026 |
1685 |
328 |
14:30:11 |
LSE |
606265807953063261 |
|
06/11/2026 |
122 |
328 |
14:30:11 |
LSE |
592192026941124261 |
|
06/11/2026 |
1563 |
328 |
14:30:11 |
LSE |
592192026941124260 |
|
06/11/2026 |
952 |
328 |
14:30:11 |
LSE |
592192026941124270 |
|
06/11/2026 |
1728 |
329 |
14:31:31 |
LSE |
606265807953146410 |
|
06/11/2026 |
112 |
329 |
14:31:31 |
LSE |
592192026941208733 |
|
06/11/2026 |
307 |
329 |
14:31:31 |
LSE |
592192026941208735 |
|
06/11/2026 |
430 |
329 |
14:31:31 |
LSE |
592192026941208734 |
|
06/11/2026 |
2002 |
329.2 |
14:32:31 |
LSE |
606265807953206276 |
|
06/11/2026 |
1808 |
328.4 |
14:33:32 |
LSE |
592192026941333898 |
|
06/11/2026 |
772 |
328.8 |
14:36:06 |
LSE |
592192026941478863 |
|
06/11/2026 |
1972 |
328.8 |
14:36:06 |
LSE |
592192026941478862 |
|
06/11/2026 |
1557 |
328.8 |
14:36:06 |
LSE |
606265807953412788 |
|
06/11/2026 |
1533 |
328.3 |
14:36:35 |
LSE |
592192026941508237 |
|
06/11/2026 |
1412 |
328 |
14:37:35 |
LSE |
592192026941562280 |
|
06/11/2026 |
740 |
328.6 |
14:38:54 |
LSE |
592192026941673632 |
|
06/11/2026 |
1713 |
328.8 |
14:40:50 |
LSE |
606265807953712014 |
|
06/11/2026 |
2237 |
328.8 |
14:40:50 |
LSE |
592192026941781202 |
|
06/11/2026 |
787 |
328.4 |
14:42:21 |
LSE |
592192026941855512 |
|
06/11/2026 |
789 |
328.4 |
14:42:21 |
LSE |
606265807953785499 |
|
06/11/2026 |
1368 |
328.4 |
14:42:21 |
LSE |
592192026941855514 |
|
06/11/2026 |
203 |
328.3 |
14:42:21 |
LSE |
592192026941855515 |
|
06/11/2026 |
584 |
328.3 |
14:42:21 |
LSE |
592192026941855518 |
|
06/11/2026 |
788 |
328.5 |
14:45:36 |
LSE |
592192026942023306 |
|
06/11/2026 |
1575 |
328.4 |
14:45:37 |
LSE |
606265807953950935 |
|
06/11/2026 |
2348 |
328.4 |
14:45:37 |
LSE |
592192026942023823 |
|
06/11/2026 |
346 |
328.4 |
14:47:01 |
LSE |
592192026942096203 |
|
06/11/2026 |
798 |
328.4 |
14:47:01 |
LSE |
592192026942096205 |
|
06/11/2026 |
799 |
328.4 |
14:47:01 |
LSE |
606265807954021886 |
|
06/11/2026 |
930 |
328.4 |
14:47:01 |
LSE |
592192026942096204 |
|
06/11/2026 |
346 |
328.4 |
14:48:40 |
LSE |
592192026942173616 |
|
06/11/2026 |
418 |
328.4 |
14:48:40 |
LSE |
592192026942173619 |
|
06/11/2026 |
766 |
328.4 |
14:48:40 |
LSE |
592192026942173615 |
|
06/11/2026 |
1306 |
328.4 |
14:48:40 |
LSE |
606265807954096884 |
|
06/11/2026 |
687 |
329 |
14:52:43 |
LSE |
592192026942366101 |
|
06/11/2026 |
688 |
329.1 |
14:52:43 |
LSE |
606265807954286299 |
|
06/11/2026 |
78 |
329.6 |
14:53:53 |
LSE |
606265807954341129 |
|
06/11/2026 |
228 |
329.6 |
14:53:53 |
LSE |
606265807954341128 |
|
06/11/2026 |
428 |
329.6 |
14:53:53 |
LSE |
606265807954341127 |
|
06/11/2026 |
2173 |
329.6 |
14:53:53 |
LSE |
592192026942421743 |
|
06/11/2026 |
516 |
329.6 |
14:53:53 |
LSE |
606265807954341137 |
|
06/11/2026 |
820 |
329.2 |
14:54:04 |
LSE |
606265807954349944 |
|
06/11/2026 |
2106 |
329.2 |
14:54:04 |
LSE |
606265807954349945 |
|
06/11/2026 |
799 |
329.2 |
14:54:04 |
LSE |
606265807954349958 |
|
06/11/2026 |
2100 |
329.2 |
14:54:04 |
LSE |
606265807954349959 |
|
06/11/2026 |
901 |
329.2 |
14:54:04 |
LSE |
592192026942430550 |
|
06/11/2026 |
2796 |
328.7 |
14:57:36 |
LSE |
606265807954534654 |
|
06/11/2026 |
884 |
328.7 |
14:57:36 |
LSE |
592192026942619106 |
|
06/11/2026 |
42 |
329.9 |
15:01:27 |
LSE |
592192026942800741 |
|
06/11/2026 |
228 |
329.9 |
15:01:27 |
LSE |
592192026942800740 |
|
06/11/2026 |
547 |
329.9 |
15:01:27 |
LSE |
592192026942800738 |
|
06/11/2026 |
123 |
329.9 |
15:01:27 |
LSE |
606265807954712889 |
|
06/11/2026 |
946 |
329.9 |
15:01:29 |
LSE |
592192026942802857 |
|
06/11/2026 |
42 |
329.9 |
15:01:31 |
LSE |
592192026942805122 |
|
06/11/2026 |
228 |
329.9 |
15:01:31 |
LSE |
592192026942805123 |
|
06/11/2026 |
549 |
329.9 |
15:01:31 |
LSE |
592192026942805120 |
|
06/11/2026 |
104 |
329.9 |
15:01:31 |
LSE |
592192026942805133 |
|
06/11/2026 |
712 |
329.3 |
15:01:34 |
LSE |
606265807954720356 |
|
06/11/2026 |
753 |
329.3 |
15:01:34 |
LSE |
606265807954720353 |
|
06/11/2026 |
893 |
329.3 |
15:01:34 |
LSE |
606265807954720355 |
|
06/11/2026 |
2661 |
329.3 |
15:01:35 |
LSE |
606265807954721377 |
|
06/11/2026 |
1499 |
329.3 |
15:01:35 |
LSE |
592192026942809494 |
|
06/11/2026 |
921 |
329.3 |
15:01:36 |
LSE |
592192026942811107 |
|
06/11/2026 |
56 |
329.1 |
15:04:31 |
LSE |
606265807954849962 |
|
06/11/2026 |
249 |
329.1 |
15:04:31 |
LSE |
592192026942939447 |
|
06/11/2026 |
494 |
329.1 |
15:04:31 |
LSE |
592192026942939446 |
|
06/11/2026 |
687 |
329.1 |
15:04:31 |
LSE |
606265807954849959 |
|
06/11/2026 |
1832 |
329.1 |
15:04:31 |
LSE |
606265807954849960 |
|
06/11/2026 |
773 |
329.5 |
15:05:56 |
LSE |
606265807954908481 |
|
06/11/2026 |
2785 |
329.6 |
15:06:48 |
LSE |
606265807954945786 |
|
06/11/2026 |
34 |
329.6 |
15:06:48 |
LSE |
592192026943036408 |
|
06/11/2026 |
489 |
329.6 |
15:06:48 |
LSE |
592192026943036407 |
|
06/11/2026 |
771 |
329.7 |
15:09:03 |
LSE |
606265807955040195 |
|
06/11/2026 |
772 |
329.6 |
15:09:03 |
LSE |
592192026943131276 |
|
06/11/2026 |
773 |
329.6 |
15:09:03 |
LSE |
592192026943131275 |
|
06/11/2026 |
1505 |
329.5 |
15:09:03 |
LSE |
606265807955040196 |
|
06/11/2026 |
2719 |
330.1 |
15:12:35 |
LSE |
592192026943292300 |
|
06/11/2026 |
1792 |
330.1 |
15:12:37 |
LSE |
592192026943295311 |
|
06/11/2026 |
206 |
330.1 |
15:12:37 |
LSE |
592192026943295316 |
|
06/11/2026 |
1888 |
332.1 |
15:16:28 |
LSE |
592192026943475195 |
|
06/11/2026 |
945 |
332.3 |
15:16:39 |
LSE |
606265807955389587 |
|
06/11/2026 |
945 |
332.5 |
15:16:44 |
LSE |
592192026943488251 |
|
06/11/2026 |
729 |
332.4 |
15:17:57 |
LSE |
606265807955448804 |
|
06/11/2026 |
3065 |
332.1 |
15:18:00 |
LSE |
606265807955451355 |
|
06/11/2026 |
1358 |
332.1 |
15:18:00 |
LSE |
606265807955451359 |
|
06/11/2026 |
714 |
332.6 |
15:20:08 |
LSE |
592192026943647731 |
|
06/11/2026 |
254 |
331.9 |
15:21:08 |
LSE |
592192026943692554 |
|
06/11/2026 |
752 |
332 |
15:21:08 |
LSE |
606265807955593141 |
|
06/11/2026 |
2162 |
331.9 |
15:21:08 |
LSE |
592192026943692553 |
|
06/11/2026 |
1077 |
331.9 |
15:21:08 |
LSE |
606265807955593146 |
|
06/11/2026 |
742 |
332.4 |
15:23:45 |
LSE |
606265807955707656 |
|
06/11/2026 |
743 |
332.4 |
15:23:45 |
LSE |
606265807955707658 |
|
06/11/2026 |
2305 |
332.4 |
15:23:45 |
LSE |
606265807955707657 |
|
06/11/2026 |
637 |
332.4 |
15:23:45 |
LSE |
592192026943809880 |
|
06/11/2026 |
102 |
332.4 |
15:23:45 |
LSE |
592192026943809890 |
|
06/11/2026 |
1709 |
332.5 |
15:24:38 |
LSE |
592192026943842938 |
|
06/11/2026 |
762 |
332.3 |
15:26:19 |
LSE |
592192026943915664 |
|
06/11/2026 |
1924 |
332.3 |
15:26:19 |
LSE |
592192026943915663 |
|
06/11/2026 |
66 |
332.2 |
15:27:38 |
LSE |
606265807955862691 |
|
06/11/2026 |
696 |
332.2 |
15:27:38 |
LSE |
606265807955862690 |
|
06/11/2026 |
734 |
332.3 |
15:27:38 |
LSE |
606265807955862687 |
|
06/11/2026 |
1338 |
332.3 |
15:27:38 |
LSE |
606265807955862688 |
|
06/11/2026 |
72 |
331.9 |
15:29:47 |
LSE |
606265807955961167 |
|
06/11/2026 |
669 |
331.9 |
15:29:47 |
LSE |
606265807955961168 |
|
06/11/2026 |
740 |
331.8 |
15:29:47 |
LSE |
606265807955961224 |
|
06/11/2026 |
1740 |
331.8 |
15:29:47 |
LSE |
592192026944067995 |
|
06/11/2026 |
535 |
331.8 |
15:29:47 |
LSE |
606265807955961232 |
|
06/11/2026 |
2 |
332.1 |
15:32:15 |
LSE |
592192026944173385 |
|
06/11/2026 |
703 |
332.1 |
15:32:15 |
LSE |
592192026944173384 |
|
06/11/2026 |
703 |
332.1 |
15:32:15 |
LSE |
606265807956065940 |
|
06/11/2026 |
704 |
332 |
15:32:15 |
LSE |
606265807956065941 |
|
06/11/2026 |
704 |
332.1 |
15:32:15 |
LSE |
606265807956065939 |
|
06/11/2026 |
705 |
332.1 |
15:32:15 |
LSE |
606265807956065938 |
|
06/11/2026 |
995 |
332.1 |
15:32:15 |
LSE |
606265807956065937 |
|
06/11/2026 |
1436 |
331.6 |
15:32:59 |
LSE |
592192026944208550 |
|
06/11/2026 |
1423 |
331.2 |
15:35:16 |
LSE |
592192026944303344 |
|
06/11/2026 |
1460 |
331.2 |
15:35:16 |
LSE |
606265807956194021 |
|
06/11/2026 |
768 |
331.2 |
15:37:25 |
LSE |
606265807956282412 |
|
06/11/2026 |
2214 |
331.2 |
15:37:25 |
LSE |
606265807956282411 |
|
06/11/2026 |
776 |
331.6 |
15:38:12 |
LSE |
592192026944425525 |
|
06/11/2026 |
1954 |
331.6 |
15:38:12 |
LSE |
606265807956314238 |
|
06/11/2026 |
140 |
331.6 |
15:40:18 |
LSE |
592192026944511906 |
|
06/11/2026 |
909 |
331.6 |
15:40:18 |
LSE |
592192026944511905 |
|
06/11/2026 |
753 |
331.5 |
15:41:14 |
LSE |
606265807956438754 |
|
06/11/2026 |
754 |
331.5 |
15:41:14 |
LSE |
606265807956438752 |
|
06/11/2026 |
792 |
331.4 |
15:41:14 |
LSE |
592192026944552314 |
|
06/11/2026 |
865 |
331.5 |
15:41:14 |
LSE |
606265807956438753 |
|
06/11/2026 |
959 |
331.4 |
15:41:14 |
LSE |
592192026944552316 |
|
06/11/2026 |
774 |
331.2 |
15:42:30 |
LSE |
592192026944607891 |
|
06/11/2026 |
1276 |
331.2 |
15:42:30 |
LSE |
592192026944607890 |
|
06/11/2026 |
1396 |
331.1 |
15:44:49 |
LSE |
592192026944698157 |
|
06/11/2026 |
1396 |
331 |
15:44:49 |
LSE |
606265807956582183 |
|
06/11/2026 |
136 |
330.9 |
15:45:50 |
LSE |
606265807956620473 |
|
06/11/2026 |
608 |
330.9 |
15:45:50 |
LSE |
606265807956620472 |
|
06/11/2026 |
743 |
330.9 |
15:45:50 |
LSE |
606265807956620470 |
|
06/11/2026 |
1425 |
330.9 |
15:45:50 |
LSE |
592192026944736618 |
|
06/11/2026 |
361 |
330.9 |
15:47:29 |
LSE |
592192026944810850 |
|
06/11/2026 |
420 |
330.9 |
15:47:29 |
LSE |
592192026944810851 |
|
06/11/2026 |
781 |
330.9 |
15:47:29 |
LSE |
592192026944810849 |
|
06/11/2026 |
2141 |
331.8 |
15:50:08 |
LSE |
606265807956815863 |
|
06/11/2026 |
1657 |
331.8 |
15:50:21 |
LSE |
606265807956829689 |
|
06/11/2026 |
2475 |
331.8 |
15:50:21 |
LSE |
606265807956829690 |
|
06/11/2026 |
692 |
331.8 |
15:50:21 |
LSE |
592192026944949064 |
|
06/11/2026 |
189 |
331.8 |
15:50:21 |
LSE |
592192026944949068 |
|
06/11/2026 |
1443 |
331.6 |
15:51:22 |
LSE |
592192026944998300 |
|
06/11/2026 |
768 |
331.1 |
15:53:04 |
LSE |
606265807956952130 |
|
06/11/2026 |
769 |
331.1 |
15:53:04 |
LSE |
592192026945073510 |
|
06/11/2026 |
1469 |
331.1 |
15:53:04 |
LSE |
606265807956952129 |
|
06/11/2026 |
737 |
331.3 |
15:55:16 |
LSE |
592192026945170932 |
|
06/11/2026 |
736 |
331.2 |
15:55:16 |
LSE |
606265807957048329 |
|
06/11/2026 |
736 |
331.2 |
15:55:16 |
LSE |
606265807957048330 |
|
06/11/2026 |
737 |
331.2 |
15:55:16 |
LSE |
606265807957048327 |
|
06/11/2026 |
1656 |
331.2 |
15:55:16 |
LSE |
592192026945170933 |
|
06/11/2026 |
788 |
331.1 |
15:56:33 |
LSE |
592192026945217306 |
|
06/11/2026 |
1466 |
331.1 |
15:56:33 |
LSE |
606265807957093755 |
|
06/11/2026 |
33 |
331.3 |
15:59:58 |
LSE |
606265807957220274 |
|
06/11/2026 |
85 |
331.3 |
15:59:58 |
LSE |
606265807957220273 |
|
06/11/2026 |
526 |
331.3 |
15:59:58 |
LSE |
606265807957220275 |
|
06/11/2026 |
112 |
331.3 |
15:59:58 |
LSE |
606265807957220279 |
|
06/11/2026 |
329 |
331.3 |
16:00:00 |
LSE |
592192026945348864 |
|
06/11/2026 |
427 |
331.3 |
16:00:00 |
LSE |
592192026945348863 |
|
06/11/2026 |
234 |
331.3 |
16:00:03 |
LSE |
592192026945351796 |
|
06/11/2026 |
522 |
331.3 |
16:00:03 |
LSE |
592192026945351795 |
|
06/11/2026 |
756 |
331.2 |
16:00:56 |
LSE |
592192026945396692 |
|
06/11/2026 |
756 |
331.2 |
16:00:56 |
LSE |
592192026945396694 |
|
06/11/2026 |
2428 |
331.2 |
16:00:56 |
LSE |
592192026945396696 |
|
06/11/2026 |
1500 |
331.2 |
16:00:56 |
LSE |
592192026945396702 |
|
06/11/2026 |
204 |
331.2 |
16:00:56 |
LSE |
606265807957269234 |
|
06/11/2026 |
721 |
331.2 |
16:00:56 |
LSE |
606265807957269232 |
|
06/11/2026 |
1416 |
331.2 |
16:01:48 |
LSE |
592192026945437749 |
|
06/11/2026 |
715 |
331 |
16:02:49 |
LSE |
592192026945491563 |
|
06/11/2026 |
1426 |
331 |
16:02:49 |
LSE |
606265807957362769 |
|
06/11/2026 |
1684 |
331.3 |
16:05:00 |
LSE |
592192026945588560 |
|
06/11/2026 |
678 |
331.3 |
16:05:00 |
LSE |
592192026945588561 |
|
06/11/2026 |
489 |
331.3 |
16:05:00 |
LSE |
606265807957457567 |
|
06/11/2026 |
1700 |
331.3 |
16:05:00 |
LSE |
606265807957457566 |
|
06/11/2026 |
208 |
331.5 |
16:05:48 |
LSE |
592192026945628968 |
|
06/11/2026 |
473 |
331.5 |
16:05:48 |
LSE |
592192026945628967 |
|
06/11/2026 |
1420 |
331.4 |
16:05:48 |
LSE |
606265807957497635 |
|
06/11/2026 |
631 |
332.6 |
16:10:05 |
LSE |
592192026945861085 |
|
06/11/2026 |
705 |
332.6 |
16:10:05 |
LSE |
592192026945861084 |
|
06/11/2026 |
1182 |
332.6 |
16:10:05 |
LSE |
606265807957724984 |
|
06/11/2026 |
73 |
332.6 |
16:10:05 |
LSE |
592192026945861092 |
|
06/11/2026 |
1026 |
332.6 |
16:10:05 |
LSE |
606265807957724990 |
|
06/11/2026 |
1195 |
332.6 |
16:10:05 |
LSE |
606265807957724989 |
|
06/11/2026 |
1650 |
332.6 |
16:10:05 |
LSE |
592192026945861093 |
|
06/11/2026 |
164 |
333 |
16:10:05 |
LSE |
592192026945861193 |
|
06/11/2026 |
679 |
333.4 |
16:11:50 |
LSE |
592192026945949181 |
|
06/11/2026 |
873 |
333.4 |
16:11:50 |
LSE |
592192026945949180 |
|
06/11/2026 |
668 |
333.1 |
16:11:50 |
LSE |
606265807957812496 |
|
06/11/2026 |
690 |
333.1 |
16:11:50 |
LSE |
606265807957812495 |
|
06/11/2026 |
1052 |
333.1 |
16:11:50 |
LSE |
606265807957812499 |
|
06/11/2026 |
1359 |
333.1 |
16:11:50 |
LSE |
592192026945949299 |
|
06/11/2026 |
1446 |
333.1 |
16:11:50 |
LSE |
606265807957812498 |
|
06/11/2026 |
849 |
333.1 |
16:11:50 |
LSE |
606265807957812516 |
|
06/11/2026 |
850 |
333.1 |
16:11:50 |
LSE |
606265807957813080 |
|
06/11/2026 |
845 |
333.1 |
16:11:55 |
LSE |
592192026945953012 |
|
06/11/2026 |
822 |
333.1 |
16:11:57 |
LSE |
606265807957817246 |
|
06/11/2026 |
778 |
333.3 |
16:14:10 |
LSE |
592192026946075618 |
|
06/11/2026 |
777 |
333.2 |
16:14:10 |
LSE |
606265807957935796 |
|
06/11/2026 |
1472 |
333.2 |
16:14:10 |
LSE |
606265807957935795 |
|
06/11/2026 |
1491 |
333.3 |
16:14:52 |
LSE |
606265807957972976 |
|
06/11/2026 |
551 |
333.4 |
16:17:03 |
LSE |
606265807958095434 |
|
06/11/2026 |
845 |
333.4 |
16:17:03 |
LSE |
606265807958095435 |
|
06/11/2026 |
1396 |
333.4 |
16:17:03 |
LSE |
606265807958095433 |
|
06/11/2026 |
2282 |
333.4 |
16:17:03 |
LSE |
592192026946238821 |
|
06/11/2026 |
48 |
333.4 |
16:17:03 |
LSE |
592192026946238876 |
|
06/11/2026 |
319 |
333.4 |
16:17:03 |
LSE |
592192026946238888 |
|
06/11/2026 |
1382 |
333.3 |
16:17:34 |
LSE |
592192026946267551 |
|
06/11/2026 |
1396 |
333 |
16:19:11 |
LSE |
606265807958220451 |
|
06/11/2026 |
1400 |
333 |
16:19:11 |
LSE |
592192026946366404 |
|
06/11/2026 |
1469 |
333 |
16:19:11 |
LSE |
606265807958220450 |
|
06/11/2026 |
788 |
333.1 |
16:20:42 |
LSE |
606265807958326623 |
|
06/11/2026 |
17 |
333.3 |
16:21:53 |
LSE |
592192026946546509 |
|
06/11/2026 |
306 |
333.3 |
16:21:53 |
LSE |
592192026946546508 |
|
06/11/2026 |
467 |
333.3 |
16:21:53 |
LSE |
606265807958397132 |
|
06/11/2026 |
791 |
333.4 |
16:21:59 |
LSE |
592192026946553689 |
|
06/11/2026 |
16 |
333.4 |
16:22:03 |
LSE |
592192026946556951 |
|
06/11/2026 |
293 |
333.4 |
16:22:03 |
LSE |
592192026946556949 |
|
06/11/2026 |
482 |
333.4 |
16:22:03 |
LSE |
592192026946556959 |
|
06/11/2026 |
16 |
333.4 |
16:22:11 |
LSE |
592192026946564487 |
|
06/11/2026 |
290 |
333.4 |
16:22:11 |
LSE |
592192026946564486 |
|
06/11/2026 |
485 |
333.4 |
16:22:11 |
LSE |
606265807958414926 |
|
06/11/2026 |
38 |
333.6 |
16:23:05 |
LSE |
592192026946620042 |
|
06/11/2026 |
1643 |
333.6 |
16:23:08 |
LSE |
592192026946624699 |
|
06/11/2026 |
841 |
333.6 |
16:23:09 |
LSE |
592192026946624895 |
|
06/11/2026 |
841 |
333.6 |
16:23:15 |
LSE |
606265807958483318 |
|
06/11/2026 |
906 |
333.6 |
16:24:04 |
LSE |
592192026946685888 |
|
06/11/2026 |
766 |
333.5 |
16:24:04 |
LSE |
592192026946685889 |
|
06/11/2026 |
767 |
333.4 |
16:24:15 |
LSE |
606265807958547103 |
|
06/11/2026 |
908 |
333.5 |
16:24:15 |
LSE |
592192026946699118 |
|
06/11/2026 |
908 |
333.5 |
16:24:15 |
LSE |
592192026946699119 |
|
06/11/2026 |
1993 |
333.4 |
16:24:15 |
LSE |
606265807958547104 |
|
06/11/2026 |
2760 |
333.4 |
16:24:15 |
LSE |
592192026946699123 |
|
06/11/2026 |
146 |
333.4 |
16:24:15 |
LSE |
606265807958547111 |
|
06/11/2026 |
908 |
333.5 |
16:24:23 |
LSE |
592192026946707763 |
|
06/11/2026 |
1444 |
333.5 |
16:25:43 |
LSE |
606265807958660265 |
|
06/11/2026 |
790 |
333.7 |
16:26:18 |
LSE |
592192026946849932 |
|
06/11/2026 |
1408 |
333.6 |
16:26:18 |
LSE |
592192026946849934 |
|
06/11/2026 |
777 |
333.9 |
16:27:58 |
LSE |
606265807958803242 |
|
06/11/2026 |
2645 |
333.9 |
16:27:58 |
LSE |
606265807958803243 |
|
06/11/2026 |
592 |
333.9 |
16:27:58 |
LSE |
592192026946958501 |
|
06/11/2026 |
778 |
333.9 |
16:27:58 |
LSE |
592192026946958500 |
|
06/11/2026 |
774 |
333.8 |
16:28:00 |
LSE |
592192026946961746 |
|
06/11/2026 |
1454 |
333.8 |
16:28:25 |
LSE |
592192026946989777 |
|
06/11/2026 |
1744 |
333.7 |
16:29:27 |
LSE |
592192026947065439 |
|
06/11/2026 |
1371 |
333.7 |
16:29:27 |
LSE |
606265807958908937 |
Contacts: Tel: Email:
Kathryn Hudson +44 (0)1530 278278 kathryn.hudson@barrattredrow.co.uk
Date of notification: 9 November 2026
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29