Transaction in Own Shares
Summary by AI BETAClose X
RS Group plc
6 July 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 29 June 2026 to 3 July 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase |
Number of Ordinary Shares purchased |
Highest price paid per share (pence per share) |
Lowest price paid per share (pence per share) |
Volume weighted average price paid per share (pence per share) |
Venue |
|
29/06/2026 |
104,254 |
601.5000 |
588.0000 |
594.1127 |
LSE |
|
30/06/2026 |
106,474 |
592.5000 |
580.5000 |
587.1356 |
LSE |
|
01/07/2026 |
107,481 |
607.0000 |
593.5000 |
600.3904 |
LSE |
|
02/07/2026 |
102,712 |
616.0000 |
605.0000 |
610.9088 |
LSE |
|
03/07/2026 |
102,041 |
625.0000 |
615.5000 |
619.8185 |
LSE |
Since the commencement of this Programme, the Company has purchased 2,225,044 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 471,824,424 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 471,824,424.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
29/06/2026 |
423 |
601.5 |
08:02:02 |
LSE |
592146034355191174 |
|
29/06/2026 |
1151 |
601.5 |
08:02:02 |
LSE |
592146034355191173 |
|
29/06/2026 |
302 |
600.5 |
08:11:02 |
LSE |
606219786921446073 |
|
29/06/2026 |
1769 |
600.5 |
08:11:02 |
LSE |
606219786921446074 |
|
29/06/2026 |
353 |
600.5 |
08:11:04 |
LSE |
592146034355365427 |
|
29/06/2026 |
383 |
599.0 |
08:21:04 |
LSE |
592146034355525573 |
|
29/06/2026 |
383 |
599.0 |
08:21:04 |
LSE |
592146034355525574 |
|
29/06/2026 |
697 |
599.5 |
08:21:04 |
LSE |
592146034355525572 |
|
29/06/2026 |
399 |
600.0 |
08:34:03 |
LSE |
606219786921783373 |
|
29/06/2026 |
391 |
600.0 |
08:37:33 |
LSE |
606219786921837561 |
|
29/06/2026 |
361 |
600.5 |
08:42:45 |
LSE |
592146034355845947 |
|
29/06/2026 |
361 |
600.5 |
08:42:45 |
LSE |
606219786921911033 |
|
29/06/2026 |
384 |
600.5 |
08:44:57 |
LSE |
592146034355875126 |
|
29/06/2026 |
415 |
600.5 |
08:47:46 |
LSE |
606219786921977470 |
|
29/06/2026 |
48 |
600.0 |
08:48:08 |
LSE |
606219786921982608 |
|
29/06/2026 |
269 |
600.0 |
08:48:08 |
LSE |
606219786921982607 |
|
29/06/2026 |
547 |
600.0 |
08:48:08 |
LSE |
606219786921982606 |
|
29/06/2026 |
548 |
600.0 |
08:48:08 |
LSE |
606219786921982605 |
|
29/06/2026 |
1173 |
600.0 |
08:48:08 |
LSE |
606219786921982612 |
|
29/06/2026 |
418 |
600.0 |
08:56:01 |
LSE |
592146034356028140 |
|
29/06/2026 |
748 |
600.0 |
08:56:01 |
LSE |
606219786922086983 |
|
29/06/2026 |
365 |
600.0 |
09:05:07 |
LSE |
592146034356232551 |
|
29/06/2026 |
365 |
600.0 |
09:05:07 |
LSE |
606219786922286097 |
|
29/06/2026 |
865 |
600.0 |
09:05:07 |
LSE |
592146034356232552 |
|
29/06/2026 |
701 |
599.5 |
09:07:37 |
LSE |
592146034356285959 |
|
29/06/2026 |
700 |
599.0 |
09:14:05 |
LSE |
592146034356413034 |
|
29/06/2026 |
198 |
598.5 |
09:20:11 |
LSE |
592146034356536998 |
|
29/06/2026 |
356 |
598.5 |
09:20:11 |
LSE |
592146034356536999 |
|
29/06/2026 |
502 |
598.5 |
09:20:11 |
LSE |
592146034356536997 |
|
29/06/2026 |
382 |
597.0 |
09:28:27 |
LSE |
606219786922737598 |
|
29/06/2026 |
700 |
597.0 |
09:28:27 |
LSE |
592146034356696589 |
|
29/06/2026 |
299 |
595.5 |
09:39:31 |
LSE |
606219786922902144 |
|
29/06/2026 |
12 |
595.5 |
09:39:31 |
LSE |
606219786922902145 |
|
29/06/2026 |
92 |
595.5 |
09:39:31 |
LSE |
606219786922902146 |
|
29/06/2026 |
834 |
595.5 |
09:39:31 |
LSE |
606219786922902147 |
|
29/06/2026 |
385 |
594.5 |
09:46:13 |
LSE |
592146034356981295 |
|
29/06/2026 |
696 |
594.5 |
09:46:13 |
LSE |
606219786923014409 |
|
29/06/2026 |
378 |
594.0 |
09:56:40 |
LSE |
592146034357221557 |
|
29/06/2026 |
378 |
594.0 |
09:56:40 |
LSE |
592146034357221558 |
|
29/06/2026 |
700 |
594.0 |
09:56:40 |
LSE |
606219786923249529 |
|
29/06/2026 |
1277 |
593.5 |
10:06:28 |
LSE |
606219786923470082 |
|
29/06/2026 |
166 |
594.0 |
10:22:15 |
LSE |
592146034357771084 |
|
29/06/2026 |
211 |
594.0 |
10:22:15 |
LSE |
592146034357771083 |
|
29/06/2026 |
382 |
594.0 |
10:25:13 |
LSE |
592146034357843197 |
|
29/06/2026 |
71 |
594.0 |
10:27:46 |
LSE |
606219786923912416 |
|
29/06/2026 |
89 |
594.0 |
10:27:46 |
LSE |
606219786923912417 |
|
29/06/2026 |
53 |
594.0 |
10:27:46 |
LSE |
606219786923912418 |
|
29/06/2026 |
1720 |
594.0 |
10:32:15 |
LSE |
606219786924042823 |
|
29/06/2026 |
213 |
594.0 |
10:32:15 |
LSE |
592146034358014649 |
|
29/06/2026 |
254 |
594.0 |
10:32:15 |
LSE |
592146034358014648 |
|
29/06/2026 |
30 |
594.0 |
10:32:15 |
LSE |
606219786924042830 |
|
29/06/2026 |
403 |
593.5 |
10:32:46 |
LSE |
606219786924057443 |
|
29/06/2026 |
537 |
593.5 |
10:32:46 |
LSE |
592146034358027162 |
|
29/06/2026 |
27 |
593.0 |
10:40:23 |
LSE |
592146034358189900 |
|
29/06/2026 |
356 |
593.0 |
10:40:23 |
LSE |
592146034358189902 |
|
29/06/2026 |
672 |
593.0 |
10:40:23 |
LSE |
592146034358189901 |
|
29/06/2026 |
696 |
592.5 |
10:47:44 |
LSE |
606219786924430054 |
|
29/06/2026 |
343 |
592.5 |
10:51:14 |
LSE |
606219786924526702 |
|
29/06/2026 |
352 |
592.5 |
10:51:14 |
LSE |
606219786924526705 |
|
29/06/2026 |
372 |
592.5 |
11:01:05 |
LSE |
592146034358704497 |
|
29/06/2026 |
697 |
592.5 |
11:01:05 |
LSE |
592146034358704496 |
|
29/06/2026 |
140 |
593.0 |
11:05:51 |
LSE |
592146034358819150 |
|
29/06/2026 |
557 |
593.0 |
11:05:51 |
LSE |
592146034358819151 |
|
29/06/2026 |
397 |
593.0 |
11:13:10 |
LSE |
606219786925063580 |
|
29/06/2026 |
697 |
593.0 |
11:13:10 |
LSE |
606219786925063578 |
|
29/06/2026 |
380 |
592.0 |
11:31:18 |
LSE |
592146034359469969 |
|
29/06/2026 |
380 |
591.5 |
11:32:44 |
LSE |
592146034359509416 |
|
29/06/2026 |
380 |
591.5 |
11:32:44 |
LSE |
592146034359509419 |
|
29/06/2026 |
380 |
591.5 |
11:32:44 |
LSE |
592146034359509420 |
|
29/06/2026 |
380 |
591.5 |
11:32:44 |
LSE |
606219786925552655 |
|
29/06/2026 |
701 |
591.5 |
11:32:44 |
LSE |
592146034359509418 |
|
29/06/2026 |
355 |
594.0 |
11:51:46 |
LSE |
592146034359927684 |
|
29/06/2026 |
380 |
594.0 |
11:54:58 |
LSE |
592146034359990612 |
|
29/06/2026 |
130 |
594.5 |
12:00:03 |
LSE |
606219786926133779 |
|
29/06/2026 |
266 |
594.5 |
12:00:03 |
LSE |
606219786926133778 |
|
29/06/2026 |
403 |
594.5 |
12:01:07 |
LSE |
606219786926166074 |
|
29/06/2026 |
561 |
595.0 |
12:04:04 |
LSE |
606219786926250894 |
|
29/06/2026 |
2259 |
595.0 |
12:04:04 |
LSE |
592146034360238535 |
|
29/06/2026 |
150 |
595.0 |
12:04:04 |
LSE |
606219786926250898 |
|
29/06/2026 |
706 |
594.0 |
12:09:55 |
LSE |
592146034360370803 |
|
29/06/2026 |
32 |
593.0 |
12:13:56 |
LSE |
606219786926454718 |
|
29/06/2026 |
666 |
593.0 |
12:13:56 |
LSE |
606219786926454719 |
|
29/06/2026 |
695 |
592.0 |
12:18:32 |
LSE |
592146034360580435 |
|
29/06/2026 |
500 |
595.0 |
12:36:08 |
LSE |
592146034361057215 |
|
29/06/2026 |
1206 |
595.0 |
12:36:08 |
LSE |
592146034361057216 |
|
29/06/2026 |
179 |
595.0 |
12:39:05 |
LSE |
592146034361127400 |
|
29/06/2026 |
397 |
595.0 |
12:39:05 |
LSE |
592146034361127401 |
|
29/06/2026 |
400 |
595.0 |
12:39:05 |
LSE |
592146034361127402 |
|
29/06/2026 |
421 |
595.5 |
12:52:04 |
LSE |
592146034361414724 |
|
29/06/2026 |
421 |
595.5 |
12:52:04 |
LSE |
592146034361414725 |
|
29/06/2026 |
355 |
596.5 |
13:13:33 |
LSE |
606219786927780047 |
|
29/06/2026 |
356 |
596.5 |
13:13:33 |
LSE |
606219786927780046 |
|
29/06/2026 |
1691 |
596.5 |
13:13:33 |
LSE |
592146034361837569 |
|
29/06/2026 |
353 |
596.5 |
13:13:33 |
LSE |
592146034361837574 |
|
29/06/2026 |
566 |
596.5 |
13:13:33 |
LSE |
592146034361837575 |
|
29/06/2026 |
146 |
596.0 |
13:20:41 |
LSE |
592146034362005051 |
|
29/06/2026 |
151 |
596.0 |
13:20:41 |
LSE |
592146034362005050 |
|
29/06/2026 |
375 |
596.0 |
13:20:41 |
LSE |
592146034362005053 |
|
29/06/2026 |
400 |
596.0 |
13:20:41 |
LSE |
592146034362005052 |
|
29/06/2026 |
421 |
595.5 |
13:31:20 |
LSE |
592146034362264356 |
|
29/06/2026 |
421 |
595.5 |
13:31:20 |
LSE |
592146034362264357 |
|
29/06/2026 |
421 |
595.5 |
13:31:20 |
LSE |
592146034362264358 |
|
29/06/2026 |
695 |
595.5 |
13:31:20 |
LSE |
606219786928191320 |
|
29/06/2026 |
418 |
595.5 |
13:37:15 |
LSE |
606219786928303727 |
|
29/06/2026 |
355 |
595.5 |
13:38:05 |
LSE |
592146034362399227 |
|
29/06/2026 |
358 |
595.0 |
13:41:05 |
LSE |
592146034362464468 |
|
29/06/2026 |
695 |
595.0 |
13:41:05 |
LSE |
606219786928385006 |
|
29/06/2026 |
23 |
595.0 |
13:50:12 |
LSE |
592146034362670522 |
|
29/06/2026 |
363 |
595.0 |
13:52:05 |
LSE |
592146034362710813 |
|
29/06/2026 |
389 |
595.0 |
13:52:05 |
LSE |
606219786928623859 |
|
29/06/2026 |
150 |
595.5 |
14:04:19 |
LSE |
606219786928901418 |
|
29/06/2026 |
168 |
595.5 |
14:04:19 |
LSE |
592146034362997469 |
|
29/06/2026 |
186 |
595.5 |
14:04:19 |
LSE |
592146034362997468 |
|
29/06/2026 |
71 |
595.5 |
14:04:19 |
LSE |
592146034362997473 |
|
29/06/2026 |
133 |
595.5 |
14:04:19 |
LSE |
592146034362997475 |
|
29/06/2026 |
24 |
595.5 |
14:05:45 |
LSE |
606219786928935664 |
|
29/06/2026 |
138 |
595.5 |
14:05:45 |
LSE |
606219786928935662 |
|
29/06/2026 |
259 |
595.5 |
14:05:45 |
LSE |
606219786928935663 |
|
29/06/2026 |
19 |
595.5 |
14:10:31 |
LSE |
592146034363140559 |
|
29/06/2026 |
396 |
595.5 |
14:10:31 |
LSE |
592146034363140560 |
|
29/06/2026 |
1695 |
595.5 |
14:10:31 |
LSE |
606219786929040096 |
|
29/06/2026 |
235 |
595.5 |
14:10:31 |
LSE |
606219786929040099 |
|
29/06/2026 |
790 |
595.5 |
14:10:31 |
LSE |
606219786929040100 |
|
29/06/2026 |
334 |
595.5 |
14:15:00 |
LSE |
592146034363242397 |
|
29/06/2026 |
57 |
595.5 |
14:15:19 |
LSE |
592146034363249822 |
|
29/06/2026 |
7 |
595.5 |
14:16:45 |
LSE |
592146034363287184 |
|
29/06/2026 |
252 |
595.5 |
14:16:45 |
LSE |
592146034363287185 |
|
29/06/2026 |
146 |
595.5 |
14:16:59 |
LSE |
592146034363292357 |
|
29/06/2026 |
334 |
595.5 |
14:21:24 |
LSE |
592146034363397961 |
|
29/06/2026 |
1032 |
595.5 |
14:21:24 |
LSE |
592146034363397960 |
|
29/06/2026 |
702 |
595.0 |
14:26:27 |
LSE |
606219786929421484 |
|
29/06/2026 |
20 |
594.5 |
14:27:57 |
LSE |
606219786929459801 |
|
29/06/2026 |
675 |
594.5 |
14:27:57 |
LSE |
606219786929459803 |
|
29/06/2026 |
363 |
594.0 |
14:33:26 |
LSE |
606219786929640915 |
|
29/06/2026 |
363 |
594.0 |
14:33:26 |
LSE |
606219786929640917 |
|
29/06/2026 |
699 |
594.0 |
14:33:26 |
LSE |
606219786929640916 |
|
29/06/2026 |
694 |
594.5 |
14:35:43 |
LSE |
592146034363863072 |
|
29/06/2026 |
684 |
596.5 |
14:44:33 |
LSE |
592146034364220863 |
|
29/06/2026 |
381 |
596.5 |
14:45:35 |
LSE |
606219786930141707 |
|
29/06/2026 |
531 |
596.0 |
14:46:16 |
LSE |
592146034364301551 |
|
29/06/2026 |
1535 |
596.0 |
14:46:16 |
LSE |
592146034364301552 |
|
29/06/2026 |
136 |
596.0 |
14:46:29 |
LSE |
606219786930174005 |
|
29/06/2026 |
358 |
596.0 |
14:49:06 |
LSE |
592146034364399642 |
|
29/06/2026 |
864 |
596.0 |
14:49:06 |
LSE |
606219786930263126 |
|
29/06/2026 |
415 |
594.0 |
14:54:49 |
LSE |
592146034364600504 |
|
29/06/2026 |
415 |
594.0 |
14:54:49 |
LSE |
606219786930459547 |
|
29/06/2026 |
700 |
594.0 |
14:54:49 |
LSE |
606219786930459545 |
|
29/06/2026 |
846 |
594.0 |
15:00:25 |
LSE |
592146034364828971 |
|
29/06/2026 |
363 |
594.0 |
15:01:56 |
LSE |
592146034364892895 |
|
29/06/2026 |
1286 |
594.0 |
15:01:56 |
LSE |
606219786930744807 |
|
29/06/2026 |
416 |
592.5 |
15:06:39 |
LSE |
592146034365080034 |
|
29/06/2026 |
416 |
592.5 |
15:06:39 |
LSE |
606219786930926750 |
|
29/06/2026 |
694 |
592.5 |
15:06:39 |
LSE |
606219786930926751 |
|
29/06/2026 |
691 |
592.0 |
15:10:22 |
LSE |
592146034365227359 |
|
29/06/2026 |
414 |
592.0 |
15:12:05 |
LSE |
606219786931149444 |
|
29/06/2026 |
419 |
592.0 |
15:12:05 |
LSE |
606219786931149442 |
|
29/06/2026 |
419 |
592.0 |
15:12:05 |
LSE |
606219786931149443 |
|
29/06/2026 |
420 |
591.0 |
15:14:53 |
LSE |
592146034365434385 |
|
29/06/2026 |
699 |
591.0 |
15:14:53 |
LSE |
606219786931273581 |
|
29/06/2026 |
341 |
591.0 |
15:16:54 |
LSE |
592146034365531517 |
|
29/06/2026 |
356 |
591.0 |
15:16:54 |
LSE |
592146034365531516 |
|
29/06/2026 |
357 |
591.0 |
15:20:41 |
LSE |
606219786931507573 |
|
29/06/2026 |
42 |
591.0 |
15:20:41 |
LSE |
606219786931507574 |
|
29/06/2026 |
108 |
591.0 |
15:20:42 |
LSE |
606219786931507660 |
|
29/06/2026 |
160 |
592.5 |
15:28:13 |
LSE |
592146034365953945 |
|
29/06/2026 |
323 |
592.5 |
15:28:13 |
LSE |
592146034365953944 |
|
29/06/2026 |
10 |
592.5 |
15:28:42 |
LSE |
592146034365970429 |
|
29/06/2026 |
373 |
592.5 |
15:28:42 |
LSE |
592146034365970430 |
|
29/06/2026 |
1825 |
592.5 |
15:28:42 |
LSE |
606219786931793138 |
|
29/06/2026 |
508 |
592.5 |
15:28:42 |
LSE |
606219786931793144 |
|
29/06/2026 |
697 |
592.0 |
15:31:25 |
LSE |
592146034366064249 |
|
29/06/2026 |
35 |
591.5 |
15:36:42 |
LSE |
592146034366249309 |
|
29/06/2026 |
393 |
591.5 |
15:36:42 |
LSE |
606219786932063939 |
|
29/06/2026 |
393 |
591.5 |
15:36:42 |
LSE |
606219786932063940 |
|
29/06/2026 |
782 |
591.5 |
15:36:42 |
LSE |
592146034366249308 |
|
29/06/2026 |
135 |
591.0 |
15:38:10 |
LSE |
592146034366300354 |
|
29/06/2026 |
561 |
591.0 |
15:38:10 |
LSE |
592146034366300355 |
|
29/06/2026 |
702 |
590.5 |
15:40:16 |
LSE |
606219786932186004 |
|
29/06/2026 |
53 |
590.0 |
15:46:52 |
LSE |
606219786932398726 |
|
29/06/2026 |
230 |
590.0 |
15:46:52 |
LSE |
606219786932398727 |
|
29/06/2026 |
409 |
590.0 |
15:49:15 |
LSE |
606219786932479952 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
592146034366677709 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
606219786932479953 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
606219786932479954 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
606219786932479955 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
606219786932479956 |
|
29/06/2026 |
410 |
590.0 |
15:49:15 |
LSE |
606219786932479957 |
|
29/06/2026 |
394 |
590.0 |
15:53:15 |
LSE |
592146034366835091 |
|
29/06/2026 |
394 |
590.0 |
15:53:15 |
LSE |
606219786932633074 |
|
29/06/2026 |
697 |
590.0 |
15:53:15 |
LSE |
606219786932633073 |
|
29/06/2026 |
84 |
590.0 |
15:57:20 |
LSE |
592146034366992466 |
|
29/06/2026 |
378 |
590.0 |
15:57:21 |
LSE |
606219786932786892 |
|
29/06/2026 |
622 |
590.0 |
15:57:21 |
LSE |
592146034366992864 |
|
29/06/2026 |
16 |
590.0 |
15:57:21 |
LSE |
592146034366992867 |
|
29/06/2026 |
16 |
590.0 |
15:57:21 |
LSE |
606219786932786894 |
|
29/06/2026 |
41 |
590.0 |
15:57:21 |
LSE |
592146034366992866 |
|
29/06/2026 |
78 |
590.0 |
15:57:21 |
LSE |
592146034366992865 |
|
29/06/2026 |
259 |
590.0 |
15:57:21 |
LSE |
592146034366992868 |
|
29/06/2026 |
126 |
590.0 |
16:01:46 |
LSE |
606219786932960311 |
|
29/06/2026 |
249 |
590.0 |
16:01:46 |
LSE |
606219786932960310 |
|
29/06/2026 |
1402 |
590.0 |
16:01:46 |
LSE |
606219786932960312 |
|
29/06/2026 |
27 |
590.0 |
16:08:06 |
LSE |
606219786933234153 |
|
29/06/2026 |
49 |
590.0 |
16:08:06 |
LSE |
606219786933234152 |
|
29/06/2026 |
320 |
590.0 |
16:08:06 |
LSE |
606219786933234151 |
|
29/06/2026 |
408 |
590.0 |
16:09:02 |
LSE |
592146034367481411 |
|
29/06/2026 |
406 |
590.5 |
16:11:12 |
LSE |
592146034367564078 |
|
29/06/2026 |
406 |
590.5 |
16:11:12 |
LSE |
606219786933343051 |
|
29/06/2026 |
363 |
590.5 |
16:12:10 |
LSE |
606219786933377556 |
|
29/06/2026 |
1703 |
590.5 |
16:12:10 |
LSE |
606219786933377557 |
|
29/06/2026 |
402 |
590.5 |
16:12:11 |
LSE |
606219786933378676 |
|
29/06/2026 |
441 |
590.5 |
16:12:12 |
LSE |
606219786933378843 |
|
29/06/2026 |
380 |
590.0 |
16:17:13 |
LSE |
592146034367829846 |
|
29/06/2026 |
380 |
590.0 |
16:17:13 |
LSE |
592146034367829848 |
|
29/06/2026 |
380 |
590.0 |
16:17:13 |
LSE |
592146034367829849 |
|
29/06/2026 |
380 |
590.0 |
16:17:13 |
LSE |
606219786933600745 |
|
29/06/2026 |
702 |
590.0 |
16:17:13 |
LSE |
606219786933600743 |
|
29/06/2026 |
358 |
589.0 |
16:20:07 |
LSE |
606219786933805539 |
|
29/06/2026 |
358 |
589.0 |
16:20:07 |
LSE |
606219786933805541 |
|
29/06/2026 |
709 |
589.0 |
16:20:07 |
LSE |
606219786933805540 |
|
29/06/2026 |
367 |
588.5 |
16:23:54 |
LSE |
592146034368264264 |
|
29/06/2026 |
367 |
588.5 |
16:23:54 |
LSE |
592146034368264266 |
|
29/06/2026 |
367 |
588.5 |
16:23:54 |
LSE |
592146034368264267 |
|
29/06/2026 |
692 |
588.5 |
16:23:54 |
LSE |
606219786934028251 |
|
29/06/2026 |
372 |
588.0 |
16:25:36 |
LSE |
606219786934149199 |
|
29/06/2026 |
757 |
588.0 |
16:28:56 |
LSE |
606219786934316978 |
|
29/06/2026 |
994 |
588.0 |
16:28:56 |
LSE |
606219786934316979 |
|
29/06/2026 |
75 |
588.0 |
16:28:58 |
LSE |
606219786934318795 |
|
29/06/2026 |
187 |
588.0 |
16:28:58 |
LSE |
606219786934318806 |
|
29/06/2026 |
28 |
588.0 |
16:28:58 |
LSE |
606219786934318817 |
|
30/06/2026 |
719 |
591.0 |
08:07:39 |
LSE |
592146359781397136 |
|
30/06/2026 |
708 |
591.0 |
08:07:41 |
LSE |
606220140817863351 |
|
30/06/2026 |
1307 |
590.0 |
08:07:41 |
LSE |
592146359781397736 |
|
30/06/2026 |
1507 |
590.0 |
08:07:41 |
LSE |
592146359781397742 |
|
30/06/2026 |
518 |
589.0 |
08:18:18 |
LSE |
606220140818061184 |
|
30/06/2026 |
85 |
589.0 |
08:18:18 |
LSE |
606220140818061186 |
|
30/06/2026 |
602 |
588.5 |
08:21:30 |
LSE |
606220140818184355 |
|
30/06/2026 |
420 |
588.5 |
08:27:32 |
LSE |
592146359781868747 |
|
30/06/2026 |
611 |
588.5 |
08:27:32 |
LSE |
606220140818324251 |
|
30/06/2026 |
389 |
587.0 |
08:32:03 |
LSE |
592146359781986284 |
|
30/06/2026 |
605 |
587.0 |
08:32:03 |
LSE |
606220140818438791 |
|
30/06/2026 |
13 |
586.5 |
08:39:46 |
LSE |
592146359782146671 |
|
30/06/2026 |
14 |
586.5 |
08:39:46 |
LSE |
592146359782146673 |
|
30/06/2026 |
354 |
586.5 |
08:39:51 |
LSE |
592146359782148637 |
|
30/06/2026 |
850 |
586.5 |
08:39:51 |
LSE |
592146359782148638 |
|
30/06/2026 |
603 |
585.0 |
08:45:15 |
LSE |
606220140818698768 |
|
30/06/2026 |
607 |
584.0 |
08:48:35 |
LSE |
592146359782315605 |
|
30/06/2026 |
412 |
583.0 |
08:55:50 |
LSE |
592146359782471198 |
|
30/06/2026 |
708 |
583.0 |
08:55:50 |
LSE |
592146359782471197 |
|
30/06/2026 |
5 |
582.0 |
08:58:23 |
LSE |
606220140818962056 |
|
30/06/2026 |
601 |
582.0 |
08:58:23 |
LSE |
606220140818962061 |
|
30/06/2026 |
262 |
581.0 |
09:02:19 |
LSE |
592146359782622607 |
|
30/06/2026 |
464 |
581.0 |
09:02:19 |
LSE |
592146359782622606 |
|
30/06/2026 |
605 |
580.5 |
09:06:58 |
LSE |
592146359782732179 |
|
30/06/2026 |
238 |
581.0 |
09:15:16 |
LSE |
606220140819344179 |
|
30/06/2026 |
177 |
583.5 |
09:28:41 |
LSE |
592146359783219467 |
|
30/06/2026 |
628 |
583.5 |
09:28:41 |
LSE |
592146359783219466 |
|
30/06/2026 |
806 |
584.5 |
09:30:15 |
LSE |
592146359783252756 |
|
30/06/2026 |
1601 |
584.5 |
09:33:01 |
LSE |
606220140819723938 |
|
30/06/2026 |
249 |
584.5 |
09:33:01 |
LSE |
606220140819723948 |
|
30/06/2026 |
605 |
583.0 |
09:38:21 |
LSE |
592146359783434951 |
|
30/06/2026 |
164 |
582.0 |
09:51:00 |
LSE |
592146359783734723 |
|
30/06/2026 |
28 |
582.0 |
09:55:32 |
LSE |
592146359783837960 |
|
30/06/2026 |
1308 |
583.5 |
09:59:30 |
LSE |
606220140820321922 |
|
30/06/2026 |
205 |
583.0 |
10:00:17 |
LSE |
606220140820340524 |
|
30/06/2026 |
1390 |
583.0 |
10:00:17 |
LSE |
606220140820340525 |
|
30/06/2026 |
390 |
584.5 |
10:14:05 |
LSE |
592146359784334443 |
|
30/06/2026 |
1558 |
584.5 |
10:14:05 |
LSE |
606220140820707970 |
|
30/06/2026 |
6 |
585.0 |
10:23:43 |
LSE |
592146359784627073 |
|
30/06/2026 |
1889 |
586.5 |
10:26:01 |
LSE |
606220140821056258 |
|
30/06/2026 |
1467 |
589.5 |
10:42:25 |
LSE |
592146359785102724 |
|
30/06/2026 |
363 |
590.0 |
10:53:02 |
LSE |
592146359785397454 |
|
30/06/2026 |
1430 |
590.0 |
10:53:02 |
LSE |
592146359785397455 |
|
30/06/2026 |
55 |
590.0 |
10:59:20 |
LSE |
592146359785565156 |
|
30/06/2026 |
1290 |
590.5 |
11:13:47 |
LSE |
606220140822260327 |
|
30/06/2026 |
1331 |
591.0 |
11:17:54 |
LSE |
606220140822355621 |
|
30/06/2026 |
654 |
591.0 |
11:17:54 |
LSE |
606220140822355624 |
|
30/06/2026 |
353 |
591.0 |
11:24:10 |
LSE |
592146359786220987 |
|
30/06/2026 |
609 |
591.0 |
11:24:10 |
LSE |
606220140822534223 |
|
30/06/2026 |
386 |
591.0 |
11:28:55 |
LSE |
606220140822650479 |
|
30/06/2026 |
10 |
592.0 |
11:47:03 |
LSE |
606220140823072998 |
|
30/06/2026 |
73 |
592.0 |
11:47:03 |
LSE |
606220140823073000 |
|
30/06/2026 |
141 |
592.0 |
11:47:03 |
LSE |
606220140823072999 |
|
30/06/2026 |
710 |
592.0 |
11:47:03 |
LSE |
606220140823073001 |
|
30/06/2026 |
458 |
592.0 |
11:47:14 |
LSE |
592146359786782664 |
|
30/06/2026 |
353 |
591.5 |
11:50:12 |
LSE |
592146359786853072 |
|
30/06/2026 |
1899 |
591.5 |
11:50:12 |
LSE |
606220140823144871 |
|
30/06/2026 |
39 |
591.5 |
11:53:41 |
LSE |
606220140823226709 |
|
30/06/2026 |
205 |
591.5 |
11:58:13 |
LSE |
606220140823324691 |
|
30/06/2026 |
1 |
591.5 |
11:58:52 |
LSE |
606220140823338735 |
|
30/06/2026 |
350 |
591.5 |
12:00:45 |
LSE |
606220140823385739 |
|
30/06/2026 |
965 |
591.5 |
12:00:45 |
LSE |
606220140823385740 |
|
30/06/2026 |
394 |
592.0 |
12:15:48 |
LSE |
592146359787490320 |
|
30/06/2026 |
394 |
592.0 |
12:15:48 |
LSE |
606220140823752482 |
|
30/06/2026 |
945 |
592.0 |
12:15:48 |
LSE |
606220140823752483 |
|
30/06/2026 |
411 |
591.5 |
12:22:19 |
LSE |
592146359787668451 |
|
30/06/2026 |
607 |
591.5 |
12:22:19 |
LSE |
606220140823924316 |
|
30/06/2026 |
608 |
590.5 |
12:26:43 |
LSE |
606220140824035935 |
|
30/06/2026 |
84 |
592.0 |
12:47:54 |
LSE |
606220140824590099 |
|
30/06/2026 |
100 |
592.0 |
12:47:54 |
LSE |
606220140824590098 |
|
30/06/2026 |
291 |
592.0 |
12:47:54 |
LSE |
606220140824590100 |
|
30/06/2026 |
305 |
592.0 |
12:47:54 |
LSE |
606220140824590097 |
|
30/06/2026 |
182 |
592.0 |
12:47:54 |
LSE |
592146359788355206 |
|
30/06/2026 |
200 |
592.0 |
12:47:54 |
LSE |
592146359788355207 |
|
30/06/2026 |
312 |
592.0 |
12:47:54 |
LSE |
592146359788355208 |
|
30/06/2026 |
563 |
592.5 |
12:57:51 |
LSE |
606220140824834233 |
|
30/06/2026 |
407 |
592.5 |
12:57:51 |
LSE |
592146359788608150 |
|
30/06/2026 |
975 |
592.5 |
12:57:51 |
LSE |
606220140824834236 |
|
30/06/2026 |
420 |
592.5 |
12:57:51 |
LSE |
592146359788608154 |
|
30/06/2026 |
604 |
592.0 |
13:00:04 |
LSE |
592146359788670318 |
|
30/06/2026 |
603 |
591.0 |
13:04:41 |
LSE |
606220140825045905 |
|
30/06/2026 |
387 |
590.0 |
13:18:20 |
LSE |
592146359789206430 |
|
30/06/2026 |
387 |
590.0 |
13:18:20 |
LSE |
592146359789206431 |
|
30/06/2026 |
387 |
590.0 |
13:18:20 |
LSE |
606220140825414436 |
|
30/06/2026 |
387 |
590.0 |
13:18:20 |
LSE |
606220140825414437 |
|
30/06/2026 |
604 |
590.0 |
13:18:20 |
LSE |
606220140825414435 |
|
30/06/2026 |
606 |
589.0 |
13:22:55 |
LSE |
606220140825541201 |
|
30/06/2026 |
1065 |
589.0 |
13:28:50 |
LSE |
592146359789500130 |
|
30/06/2026 |
671 |
590.0 |
13:42:34 |
LSE |
592146359789924028 |
|
30/06/2026 |
422 |
590.0 |
13:42:34 |
LSE |
606220140826109316 |
|
30/06/2026 |
228 |
590.0 |
13:42:34 |
LSE |
592146359789924032 |
|
30/06/2026 |
414 |
590.0 |
13:45:22 |
LSE |
606220140826186823 |
|
30/06/2026 |
1575 |
590.0 |
13:45:22 |
LSE |
606220140826186824 |
|
30/06/2026 |
128 |
590.0 |
13:45:22 |
LSE |
592146359790004316 |
|
30/06/2026 |
1414 |
589.5 |
14:02:22 |
LSE |
606220140826715888 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
592146359790547033 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
592146359790547034 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
592146359790547035 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
592146359790547037 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
592146359790547038 |
|
30/06/2026 |
371 |
589.0 |
14:02:23 |
LSE |
606220140826716642 |
|
30/06/2026 |
603 |
589.0 |
14:02:23 |
LSE |
592146359790547032 |
|
30/06/2026 |
405 |
587.5 |
14:22:54 |
LSE |
592146359791339095 |
|
30/06/2026 |
405 |
587.5 |
14:22:54 |
LSE |
592146359791339096 |
|
30/06/2026 |
1442 |
587.5 |
14:22:54 |
LSE |
592146359791339093 |
|
30/06/2026 |
608 |
586.5 |
14:25:28 |
LSE |
592146359791443762 |
|
30/06/2026 |
217 |
586.0 |
14:31:44 |
LSE |
592146359791737966 |
|
30/06/2026 |
390 |
586.0 |
14:31:44 |
LSE |
592146359791737968 |
|
30/06/2026 |
417 |
586.0 |
14:31:44 |
LSE |
592146359791737969 |
|
30/06/2026 |
417 |
586.0 |
14:31:44 |
LSE |
592146359791737971 |
|
30/06/2026 |
602 |
586.5 |
14:33:17 |
LSE |
592146359791827192 |
|
30/06/2026 |
115 |
586.5 |
14:35:12 |
LSE |
592146359791921931 |
|
30/06/2026 |
400 |
586.5 |
14:35:12 |
LSE |
592146359791922039 |
|
30/06/2026 |
86 |
586.5 |
14:36:11 |
LSE |
592146359791969921 |
|
30/06/2026 |
204 |
586.0 |
14:37:29 |
LSE |
592146359792047416 |
|
30/06/2026 |
360 |
586.0 |
14:37:29 |
LSE |
592146359792047417 |
|
30/06/2026 |
402 |
586.0 |
14:37:29 |
LSE |
592146359792047415 |
|
30/06/2026 |
356 |
586.5 |
14:42:26 |
LSE |
592146359792299461 |
|
30/06/2026 |
356 |
586.5 |
14:42:26 |
LSE |
592146359792299463 |
|
30/06/2026 |
730 |
586.5 |
14:42:26 |
LSE |
606220140828427460 |
|
30/06/2026 |
419 |
586.5 |
14:47:04 |
LSE |
606220140828657995 |
|
30/06/2026 |
1201 |
586.5 |
14:47:04 |
LSE |
606220140828657996 |
|
30/06/2026 |
37 |
587.0 |
14:55:12 |
LSE |
606220140829033052 |
|
30/06/2026 |
64 |
587.0 |
14:55:12 |
LSE |
606220140829033054 |
|
30/06/2026 |
641 |
587.0 |
14:55:12 |
LSE |
606220140829033075 |
|
30/06/2026 |
742 |
587.0 |
14:55:40 |
LSE |
606220140829054205 |
|
30/06/2026 |
164 |
586.5 |
14:57:11 |
LSE |
606220140829124511 |
|
30/06/2026 |
401 |
586.5 |
14:57:11 |
LSE |
592146359793010120 |
|
30/06/2026 |
401 |
586.5 |
14:57:11 |
LSE |
606220140829124512 |
|
30/06/2026 |
1200 |
586.5 |
14:57:11 |
LSE |
606220140829124510 |
|
30/06/2026 |
589 |
586.5 |
14:57:11 |
LSE |
606220140829124519 |
|
30/06/2026 |
601 |
585.5 |
15:01:04 |
LSE |
592146359793224751 |
|
30/06/2026 |
1793 |
585.5 |
15:06:45 |
LSE |
592146359793475360 |
|
30/06/2026 |
44 |
585.5 |
15:08:30 |
LSE |
606220140829655406 |
|
30/06/2026 |
183 |
585.5 |
15:08:40 |
LSE |
606220140829663321 |
|
30/06/2026 |
983 |
585.5 |
15:08:40 |
LSE |
592146359793560243 |
|
30/06/2026 |
411 |
585.5 |
15:17:13 |
LSE |
592146359793955510 |
|
30/06/2026 |
411 |
585.5 |
15:17:13 |
LSE |
606220140830050803 |
|
30/06/2026 |
1659 |
585.5 |
15:17:13 |
LSE |
592146359793955509 |
|
30/06/2026 |
86 |
585.5 |
15:25:04 |
LSE |
606220140830408598 |
|
30/06/2026 |
619 |
585.5 |
15:25:04 |
LSE |
606220140830408597 |
|
30/06/2026 |
710 |
585.5 |
15:25:10 |
LSE |
592146359794325570 |
|
30/06/2026 |
747 |
586.0 |
15:29:51 |
LSE |
592146359794521631 |
|
30/06/2026 |
26 |
586.5 |
15:31:02 |
LSE |
606220140830647970 |
|
30/06/2026 |
396 |
586.5 |
15:34:56 |
LSE |
592146359794737521 |
|
30/06/2026 |
396 |
586.5 |
15:34:56 |
LSE |
592146359794737522 |
|
30/06/2026 |
644 |
586.5 |
15:34:56 |
LSE |
606220140830813223 |
|
30/06/2026 |
680 |
586.5 |
15:34:56 |
LSE |
592146359794737519 |
|
30/06/2026 |
1368 |
586.5 |
15:34:56 |
LSE |
592146359794737520 |
|
30/06/2026 |
382 |
586.5 |
15:37:29 |
LSE |
592146359794857159 |
|
30/06/2026 |
394 |
586.0 |
15:39:12 |
LSE |
592146359794929862 |
|
30/06/2026 |
1222 |
586.0 |
15:39:12 |
LSE |
592146359794929861 |
|
30/06/2026 |
1340 |
586.0 |
15:46:10 |
LSE |
592146359795216890 |
|
30/06/2026 |
939 |
586.0 |
15:46:33 |
LSE |
606220140831300705 |
|
30/06/2026 |
359 |
585.5 |
15:48:27 |
LSE |
592146359795325655 |
|
30/06/2026 |
613 |
585.5 |
15:48:27 |
LSE |
606220140831387519 |
|
30/06/2026 |
389 |
585.0 |
15:52:28 |
LSE |
592146359795522197 |
|
30/06/2026 |
389 |
585.0 |
15:52:28 |
LSE |
606220140831578747 |
|
30/06/2026 |
71 |
584.5 |
15:56:40 |
LSE |
592146359795749514 |
|
30/06/2026 |
317 |
584.5 |
15:56:40 |
LSE |
592146359795749512 |
|
30/06/2026 |
388 |
584.5 |
15:56:40 |
LSE |
592146359795749513 |
|
30/06/2026 |
388 |
584.5 |
15:56:40 |
LSE |
592146359795749515 |
|
30/06/2026 |
388 |
584.5 |
15:56:40 |
LSE |
592146359795749516 |
|
30/06/2026 |
607 |
584.5 |
15:56:40 |
LSE |
592146359795749511 |
|
30/06/2026 |
364 |
584.0 |
15:58:39 |
LSE |
606220140831924553 |
|
30/06/2026 |
892 |
585.0 |
16:03:19 |
LSE |
606220140832190203 |
|
30/06/2026 |
432 |
585.0 |
16:03:21 |
LSE |
592146359796149585 |
|
30/06/2026 |
1321 |
584.5 |
16:06:21 |
LSE |
606220140832344101 |
|
30/06/2026 |
1441 |
584.5 |
16:06:21 |
LSE |
592146359796305794 |
|
30/06/2026 |
1476 |
584.5 |
16:06:27 |
LSE |
592146359796311392 |
|
30/06/2026 |
53 |
584.0 |
16:12:55 |
LSE |
592146359796669506 |
|
30/06/2026 |
312 |
584.0 |
16:12:55 |
LSE |
592146359796669505 |
|
30/06/2026 |
365 |
584.0 |
16:12:55 |
LSE |
606220140832699240 |
|
30/06/2026 |
614 |
584.0 |
16:12:55 |
LSE |
606220140832699239 |
|
30/06/2026 |
390 |
584.0 |
16:16:18 |
LSE |
592146359796843201 |
|
30/06/2026 |
390 |
584.0 |
16:16:18 |
LSE |
606220140832869074 |
|
30/06/2026 |
625 |
584.0 |
16:16:18 |
LSE |
592146359796843200 |
|
30/06/2026 |
414 |
583.5 |
16:19:23 |
LSE |
606220140833063715 |
|
30/06/2026 |
414 |
583.5 |
16:19:23 |
LSE |
606220140833063716 |
|
30/06/2026 |
609 |
583.5 |
16:19:23 |
LSE |
606220140833063714 |
|
30/06/2026 |
495 |
584.0 |
16:24:05 |
LSE |
592146359797425169 |
|
30/06/2026 |
1978 |
584.0 |
16:24:05 |
LSE |
592146359797425168 |
|
30/06/2026 |
53 |
584.0 |
16:24:08 |
LSE |
592146359797430218 |
|
30/06/2026 |
81 |
584.0 |
16:24:08 |
LSE |
592146359797430222 |
|
30/06/2026 |
34 |
584.0 |
16:24:10 |
LSE |
592146359797432467 |
|
30/06/2026 |
609 |
584.0 |
16:24:10 |
LSE |
592146359797432468 |
|
30/06/2026 |
239 |
584.0 |
16:26:11 |
LSE |
606220140833590664 |
|
30/06/2026 |
256 |
584.0 |
16:26:21 |
LSE |
606220140833603666 |
|
30/06/2026 |
495 |
584.0 |
16:26:21 |
LSE |
592146359797596262 |
|
30/06/2026 |
398 |
584.5 |
16:29:52 |
LSE |
592146359797845054 |
|
30/06/2026 |
201 |
584.5 |
16:29:52 |
LSE |
592146359797845063 |
|
30/06/2026 |
547 |
584.5 |
16:29:52 |
LSE |
592146359797845062 |
|
01/07/2026 |
1480 |
598.0 |
08:01:02 |
LSE |
592146713677022881 |
|
01/07/2026 |
1412 |
607.0 |
08:06:43 |
LSE |
606220494708541712 |
|
01/07/2026 |
36 |
607.0 |
08:06:43 |
LSE |
606220494708541717 |
|
01/07/2026 |
250 |
607.0 |
08:06:43 |
LSE |
606220494708541716 |
|
01/07/2026 |
704 |
602.5 |
08:10:25 |
LSE |
592146713677254284 |
|
01/07/2026 |
705 |
599.0 |
08:13:45 |
LSE |
606220494708715864 |
|
01/07/2026 |
2067 |
598.5 |
08:25:11 |
LSE |
592146713677660349 |
|
01/07/2026 |
114 |
598.5 |
08:25:11 |
LSE |
606220494709019764 |
|
01/07/2026 |
1302 |
601.0 |
08:34:22 |
LSE |
606220494709252195 |
|
01/07/2026 |
371 |
598.0 |
08:41:05 |
LSE |
592146713678085549 |
|
01/07/2026 |
893 |
598.0 |
08:41:05 |
LSE |
606220494709428965 |
|
01/07/2026 |
708 |
596.0 |
08:48:00 |
LSE |
606220494709609447 |
|
01/07/2026 |
1006 |
596.0 |
08:52:13 |
LSE |
606220494709719472 |
|
01/07/2026 |
1490 |
599.0 |
09:01:05 |
LSE |
592146713678648036 |
|
01/07/2026 |
1545 |
602.5 |
09:13:55 |
LSE |
606220494710355436 |
|
01/07/2026 |
275 |
603.0 |
09:13:55 |
LSE |
592146713679042248 |
|
01/07/2026 |
1365 |
603.0 |
09:28:47 |
LSE |
606220494710750582 |
|
01/07/2026 |
362 |
602.0 |
09:42:17 |
LSE |
592146713679811381 |
|
01/07/2026 |
362 |
602.0 |
09:42:17 |
LSE |
592146713679811382 |
|
01/07/2026 |
1102 |
602.0 |
09:42:17 |
LSE |
592146713679811379 |
|
01/07/2026 |
385 |
601.0 |
09:50:33 |
LSE |
606220494711312974 |
|
01/07/2026 |
758 |
601.0 |
09:50:33 |
LSE |
606220494711312973 |
|
01/07/2026 |
704 |
599.5 |
09:55:55 |
LSE |
606220494711455839 |
|
01/07/2026 |
706 |
600.0 |
10:01:10 |
LSE |
606220494711598751 |
|
01/07/2026 |
339 |
598.5 |
10:06:16 |
LSE |
606220494711739273 |
|
01/07/2026 |
365 |
598.5 |
10:06:16 |
LSE |
606220494711739272 |
|
01/07/2026 |
1209 |
601.0 |
10:14:25 |
LSE |
606220494711953382 |
|
01/07/2026 |
414 |
600.5 |
10:36:10 |
LSE |
606220494712500042 |
|
01/07/2026 |
947 |
600.5 |
10:36:10 |
LSE |
606220494712500044 |
|
01/07/2026 |
1225 |
600.5 |
10:36:10 |
LSE |
606220494712500043 |
|
01/07/2026 |
336 |
600.5 |
10:36:10 |
LSE |
606220494712500051 |
|
01/07/2026 |
707 |
600.0 |
10:45:40 |
LSE |
606220494712731916 |
|
01/07/2026 |
706 |
601.5 |
10:50:15 |
LSE |
592146713681596611 |
|
01/07/2026 |
399 |
600.5 |
11:00:56 |
LSE |
592146713681862117 |
|
01/07/2026 |
399 |
600.5 |
11:00:56 |
LSE |
606220494713091921 |
|
01/07/2026 |
706 |
600.5 |
11:00:56 |
LSE |
592146713681862116 |
|
01/07/2026 |
709 |
600.5 |
11:07:06 |
LSE |
592146713682046895 |
|
01/07/2026 |
1451 |
600.0 |
11:19:19 |
LSE |
592146713682380441 |
|
01/07/2026 |
706 |
599.5 |
11:23:24 |
LSE |
606220494713711782 |
|
01/07/2026 |
85 |
602.5 |
11:43:10 |
LSE |
592146713682999363 |
|
01/07/2026 |
357 |
602.5 |
11:43:10 |
LSE |
606220494714189777 |
|
01/07/2026 |
1167 |
602.5 |
11:43:12 |
LSE |
592146713683001782 |
|
01/07/2026 |
319 |
602.5 |
11:43:12 |
LSE |
606220494714192110 |
|
01/07/2026 |
135 |
602.0 |
11:47:03 |
LSE |
592146713683103156 |
|
01/07/2026 |
271 |
602.0 |
11:47:03 |
LSE |
592146713683103154 |
|
01/07/2026 |
780 |
602.0 |
11:47:03 |
LSE |
592146713683103153 |
|
01/07/2026 |
394 |
602.0 |
11:55:41 |
LSE |
606220494714493008 |
|
01/07/2026 |
416 |
601.5 |
12:03:55 |
LSE |
592146713683560735 |
|
01/07/2026 |
416 |
601.5 |
12:03:55 |
LSE |
592146713683560736 |
|
01/07/2026 |
416 |
601.5 |
12:03:55 |
LSE |
606220494714729988 |
|
01/07/2026 |
709 |
601.5 |
12:03:55 |
LSE |
606220494714729987 |
|
01/07/2026 |
174 |
602.5 |
12:20:40 |
LSE |
592146713684008265 |
|
01/07/2026 |
195 |
602.5 |
12:20:40 |
LSE |
592146713684008266 |
|
01/07/2026 |
394 |
601.5 |
12:24:04 |
LSE |
606220494715242645 |
|
01/07/2026 |
1711 |
601.5 |
12:24:04 |
LSE |
606220494715242646 |
|
01/07/2026 |
116 |
601.5 |
12:24:04 |
LSE |
592146713684097759 |
|
01/07/2026 |
424 |
601.5 |
12:24:04 |
LSE |
592146713684097760 |
|
01/07/2026 |
709 |
601.0 |
12:30:28 |
LSE |
606220494715401920 |
|
01/07/2026 |
930 |
601.0 |
12:49:16 |
LSE |
592146713684801797 |
|
01/07/2026 |
1181 |
601.0 |
12:49:16 |
LSE |
592146713684801796 |
|
01/07/2026 |
396 |
602.5 |
13:01:44 |
LSE |
606220494716219505 |
|
01/07/2026 |
1307 |
602.5 |
13:01:44 |
LSE |
606220494716219506 |
|
01/07/2026 |
730 |
601.0 |
13:05:22 |
LSE |
592146713685230732 |
|
01/07/2026 |
707 |
600.5 |
13:10:46 |
LSE |
592146713685378150 |
|
01/07/2026 |
76 |
601.0 |
13:18:25 |
LSE |
606220494716656213 |
|
01/07/2026 |
401 |
601.0 |
13:18:25 |
LSE |
592146713685578314 |
|
01/07/2026 |
869 |
601.0 |
13:18:25 |
LSE |
606220494716656214 |
|
01/07/2026 |
349 |
599.5 |
13:25:31 |
LSE |
592146713685773419 |
|
01/07/2026 |
708 |
599.5 |
13:25:31 |
LSE |
606220494716842801 |
|
01/07/2026 |
388 |
599.0 |
13:31:20 |
LSE |
606220494717059386 |
|
01/07/2026 |
706 |
599.0 |
13:31:20 |
LSE |
606220494717059385 |
|
01/07/2026 |
43 |
600.5 |
13:38:53 |
LSE |
592146713686291885 |
|
01/07/2026 |
334 |
600.5 |
13:38:53 |
LSE |
592146713686291884 |
|
01/07/2026 |
377 |
600.0 |
13:39:58 |
LSE |
592146713686330108 |
|
01/07/2026 |
420 |
600.0 |
13:39:58 |
LSE |
592146713686330107 |
|
01/07/2026 |
527 |
600.0 |
13:39:58 |
LSE |
592146713686330106 |
|
01/07/2026 |
1525 |
599.5 |
13:47:14 |
LSE |
606220494717628775 |
|
01/07/2026 |
356 |
597.5 |
13:57:26 |
LSE |
592146713686969613 |
|
01/07/2026 |
356 |
597.5 |
13:57:26 |
LSE |
592146713686969614 |
|
01/07/2026 |
706 |
597.5 |
13:57:26 |
LSE |
606220494717992301 |
|
01/07/2026 |
86 |
596.5 |
14:02:58 |
LSE |
592146713687161320 |
|
01/07/2026 |
370 |
596.5 |
14:02:58 |
LSE |
592146713687161322 |
|
01/07/2026 |
617 |
596.5 |
14:02:58 |
LSE |
592146713687161321 |
|
01/07/2026 |
242 |
595.5 |
14:08:39 |
LSE |
592146713687361550 |
|
01/07/2026 |
384 |
595.5 |
14:08:39 |
LSE |
606220494718369736 |
|
01/07/2026 |
466 |
595.5 |
14:08:39 |
LSE |
592146713687361551 |
|
01/07/2026 |
1876 |
596.5 |
14:21:49 |
LSE |
592146713687846752 |
|
01/07/2026 |
532 |
596.5 |
14:21:49 |
LSE |
606220494718838526 |
|
01/07/2026 |
701 |
597.0 |
14:25:00 |
LSE |
592146713687958252 |
|
01/07/2026 |
29 |
597.0 |
14:29:46 |
LSE |
592146713688169459 |
|
01/07/2026 |
416 |
597.0 |
14:30:31 |
LSE |
592146713688228145 |
|
01/07/2026 |
416 |
597.0 |
14:30:31 |
LSE |
592146713688228146 |
|
01/07/2026 |
674 |
597.0 |
14:30:31 |
LSE |
592146713688228144 |
|
01/07/2026 |
710 |
598.5 |
14:33:10 |
LSE |
592146713688391769 |
|
01/07/2026 |
103 |
595.5 |
14:35:01 |
LSE |
606220494719467785 |
|
01/07/2026 |
605 |
595.5 |
14:35:01 |
LSE |
606220494719467784 |
|
01/07/2026 |
407 |
593.5 |
14:38:28 |
LSE |
606220494719660037 |
|
01/07/2026 |
711 |
593.5 |
14:38:28 |
LSE |
592146713688691188 |
|
01/07/2026 |
388 |
595.0 |
14:45:12 |
LSE |
606220494719977780 |
|
01/07/2026 |
366 |
595.0 |
14:46:06 |
LSE |
606220494720028737 |
|
01/07/2026 |
1890 |
595.0 |
14:46:34 |
LSE |
606220494720054122 |
|
01/07/2026 |
165 |
595.0 |
14:46:34 |
LSE |
606220494720054128 |
|
01/07/2026 |
1243 |
598.0 |
14:54:11 |
LSE |
606220494720416941 |
|
01/07/2026 |
345 |
598.0 |
14:54:11 |
LSE |
592146713689465974 |
|
01/07/2026 |
842 |
598.0 |
14:54:11 |
LSE |
606220494720416958 |
|
01/07/2026 |
59 |
599.0 |
15:01:37 |
LSE |
592146713689853102 |
|
01/07/2026 |
1321 |
599.0 |
15:01:37 |
LSE |
592146713689853103 |
|
01/07/2026 |
342 |
599.0 |
15:01:37 |
LSE |
592146713689853106 |
|
01/07/2026 |
814 |
599.0 |
15:01:37 |
LSE |
592146713689853107 |
|
01/07/2026 |
356 |
599.0 |
15:07:31 |
LSE |
606220494721066160 |
|
01/07/2026 |
356 |
598.5 |
15:07:39 |
LSE |
592146713690145036 |
|
01/07/2026 |
356 |
598.5 |
15:07:39 |
LSE |
606220494721073858 |
|
01/07/2026 |
356 |
598.5 |
15:07:39 |
LSE |
606220494721073859 |
|
01/07/2026 |
1174 |
598.5 |
15:07:39 |
LSE |
592146713690145035 |
|
01/07/2026 |
90 |
598.0 |
15:11:04 |
LSE |
592146713690295424 |
|
01/07/2026 |
11 |
598.5 |
15:15:20 |
LSE |
606220494721402596 |
|
01/07/2026 |
369 |
598.5 |
15:15:20 |
LSE |
592146713690482640 |
|
01/07/2026 |
380 |
598.0 |
15:15:40 |
LSE |
592146713690498875 |
|
01/07/2026 |
380 |
598.0 |
15:15:40 |
LSE |
592146713690498876 |
|
01/07/2026 |
380 |
598.0 |
15:15:40 |
LSE |
592146713690498877 |
|
01/07/2026 |
1278 |
598.0 |
15:15:40 |
LSE |
592146713690498874 |
|
01/07/2026 |
348 |
600.5 |
15:21:47 |
LSE |
606220494721722492 |
|
01/07/2026 |
1604 |
600.5 |
15:21:47 |
LSE |
592146713690810105 |
|
01/07/2026 |
83 |
600.5 |
15:21:47 |
LSE |
606220494721722499 |
|
01/07/2026 |
366 |
600.0 |
15:24:54 |
LSE |
606220494721861320 |
|
01/07/2026 |
1415 |
601.0 |
15:28:35 |
LSE |
592146713691109104 |
|
01/07/2026 |
388 |
600.5 |
15:28:36 |
LSE |
606220494722015733 |
|
01/07/2026 |
1073 |
600.0 |
15:29:50 |
LSE |
606220494722069255 |
|
01/07/2026 |
712 |
600.0 |
15:32:41 |
LSE |
592146713691295454 |
|
01/07/2026 |
377 |
600.5 |
15:40:37 |
LSE |
592146713691689270 |
|
01/07/2026 |
39 |
600.0 |
15:41:18 |
LSE |
606220494722616462 |
|
01/07/2026 |
338 |
600.0 |
15:41:18 |
LSE |
606220494722616463 |
|
01/07/2026 |
377 |
600.0 |
15:41:18 |
LSE |
592146713691727944 |
|
01/07/2026 |
377 |
600.0 |
15:41:18 |
LSE |
592146713691727945 |
|
01/07/2026 |
377 |
600.0 |
15:41:18 |
LSE |
592146713691727946 |
|
01/07/2026 |
377 |
600.0 |
15:41:18 |
LSE |
606220494722616464 |
|
01/07/2026 |
705 |
600.0 |
15:41:18 |
LSE |
606220494722616461 |
|
01/07/2026 |
408 |
599.5 |
15:43:23 |
LSE |
592146713691863071 |
|
01/07/2026 |
702 |
599.5 |
15:43:23 |
LSE |
592146713691863070 |
|
01/07/2026 |
115 |
601.0 |
15:48:08 |
LSE |
592146713692110492 |
|
01/07/2026 |
268 |
601.0 |
15:48:08 |
LSE |
592146713692110493 |
|
01/07/2026 |
383 |
601.0 |
15:48:08 |
LSE |
592146713692110494 |
|
01/07/2026 |
706 |
601.0 |
15:48:08 |
LSE |
606220494722990141 |
|
01/07/2026 |
360 |
602.0 |
15:54:22 |
LSE |
592146713692414998 |
|
01/07/2026 |
349 |
602.0 |
15:55:01 |
LSE |
592146713692446835 |
|
01/07/2026 |
1422 |
601.5 |
15:55:22 |
LSE |
606220494723333275 |
|
01/07/2026 |
877 |
601.5 |
15:55:22 |
LSE |
606220494723333280 |
|
01/07/2026 |
1321 |
601.5 |
15:59:34 |
LSE |
592146713692655190 |
|
01/07/2026 |
352 |
601.5 |
15:59:34 |
LSE |
606220494723520324 |
|
01/07/2026 |
43 |
601.5 |
15:59:34 |
LSE |
606220494723520326 |
|
01/07/2026 |
395 |
601.5 |
15:59:34 |
LSE |
606220494723520325 |
|
01/07/2026 |
13 |
603.0 |
16:05:31 |
LSE |
606220494723825540 |
|
01/07/2026 |
74 |
603.0 |
16:05:31 |
LSE |
606220494723825541 |
|
01/07/2026 |
271 |
603.0 |
16:05:31 |
LSE |
592146713692968935 |
|
01/07/2026 |
417 |
603.0 |
16:06:52 |
LSE |
606220494723892970 |
|
01/07/2026 |
577 |
603.0 |
16:07:15 |
LSE |
606220494723912858 |
|
01/07/2026 |
30 |
603.5 |
16:08:05 |
LSE |
606220494723957194 |
|
01/07/2026 |
364 |
603.5 |
16:08:05 |
LSE |
606220494723957195 |
|
01/07/2026 |
1349 |
602.5 |
16:08:08 |
LSE |
606220494723960384 |
|
01/07/2026 |
67 |
602.5 |
16:08:08 |
LSE |
592146713693108364 |
|
01/07/2026 |
850 |
602.5 |
16:08:08 |
LSE |
592146713693108363 |
|
01/07/2026 |
399 |
603.5 |
16:15:44 |
LSE |
592146713693538137 |
|
01/07/2026 |
399 |
603.5 |
16:15:44 |
LSE |
606220494724376502 |
|
01/07/2026 |
48 |
603.5 |
16:15:56 |
LSE |
606220494724388519 |
|
01/07/2026 |
288 |
603.5 |
16:15:56 |
LSE |
606220494724388520 |
|
01/07/2026 |
321 |
603.5 |
16:15:56 |
LSE |
592146713693550063 |
|
01/07/2026 |
385 |
603.5 |
16:16:41 |
LSE |
592146713693597468 |
|
01/07/2026 |
61 |
604.0 |
16:17:33 |
LSE |
606220494724481795 |
|
01/07/2026 |
311 |
604.0 |
16:17:33 |
LSE |
592146713693646105 |
|
01/07/2026 |
2 |
604.5 |
16:18:30 |
LSE |
592146713693699744 |
|
01/07/2026 |
605 |
604.5 |
16:18:30 |
LSE |
592146713693699743 |
|
01/07/2026 |
402 |
605.0 |
16:19:13 |
LSE |
606220494724576709 |
|
01/07/2026 |
48 |
605.0 |
16:19:55 |
LSE |
592146713693789214 |
|
01/07/2026 |
74 |
605.0 |
16:19:55 |
LSE |
592146713693789216 |
|
01/07/2026 |
274 |
605.0 |
16:19:55 |
LSE |
592146713693789215 |
|
01/07/2026 |
394 |
604.5 |
16:20:38 |
LSE |
592146713693841385 |
|
01/07/2026 |
416 |
604.5 |
16:21:39 |
LSE |
592146713693900851 |
|
01/07/2026 |
361 |
605.0 |
16:21:53 |
LSE |
606220494724745587 |
|
01/07/2026 |
417 |
604.5 |
16:22:34 |
LSE |
606220494724786674 |
|
01/07/2026 |
388 |
604.5 |
16:23:13 |
LSE |
592146713693996514 |
|
01/07/2026 |
398 |
604.5 |
16:23:52 |
LSE |
592146713694038259 |
|
01/07/2026 |
1308 |
604.0 |
16:24:22 |
LSE |
592146713694073041 |
|
01/07/2026 |
955 |
604.0 |
16:24:22 |
LSE |
592146713694073046 |
|
01/07/2026 |
52 |
606.5 |
16:28:34 |
LSE |
606220494725180857 |
|
01/07/2026 |
257 |
606.5 |
16:28:34 |
LSE |
606220494725180856 |
|
01/07/2026 |
299 |
606.5 |
16:28:34 |
LSE |
606220494725180855 |
|
01/07/2026 |
268 |
606.5 |
16:29:53 |
LSE |
592146713694492139 |
|
01/07/2026 |
1032 |
606.5 |
16:29:53 |
LSE |
592146713694492141 |
|
01/07/2026 |
744 |
606.5 |
16:29:53 |
LSE |
606220494725309986 |
|
02/07/2026 |
348 |
608.0 |
08:08:02 |
LSE |
606220848605292236 |
|
02/07/2026 |
348 |
608.0 |
08:08:02 |
LSE |
592147096038018996 |
|
02/07/2026 |
1856 |
607.0 |
08:08:02 |
LSE |
592147096038019022 |
|
02/07/2026 |
469 |
607.0 |
08:08:02 |
LSE |
592147096038019025 |
|
02/07/2026 |
58 |
606.0 |
08:13:06 |
LSE |
606220848605375908 |
|
02/07/2026 |
785 |
606.0 |
08:13:06 |
LSE |
606220848605375907 |
|
02/07/2026 |
423 |
608.5 |
08:19:49 |
LSE |
606220848605478595 |
|
02/07/2026 |
1266 |
608.5 |
08:19:49 |
LSE |
606220848605478594 |
|
02/07/2026 |
262 |
608.5 |
08:19:49 |
LSE |
606220848605478599 |
|
02/07/2026 |
649 |
607.0 |
08:25:36 |
LSE |
606220848605580330 |
|
02/07/2026 |
402 |
606.0 |
08:30:12 |
LSE |
592147096038414757 |
|
02/07/2026 |
617 |
606.0 |
08:30:12 |
LSE |
592147096038414756 |
|
02/07/2026 |
3 |
608.0 |
08:46:22 |
LSE |
606220848605997550 |
|
02/07/2026 |
345 |
608.0 |
08:46:22 |
LSE |
606220848605997549 |
|
02/07/2026 |
104 |
608.0 |
08:47:33 |
LSE |
606220848606021387 |
|
02/07/2026 |
310 |
608.0 |
08:47:33 |
LSE |
606220848606021386 |
|
02/07/2026 |
424 |
608.0 |
08:48:48 |
LSE |
606220848606044790 |
|
02/07/2026 |
670 |
607.5 |
08:49:57 |
LSE |
592147096038827316 |
|
02/07/2026 |
258 |
607.5 |
08:49:57 |
LSE |
592147096038827317 |
|
02/07/2026 |
622 |
607.5 |
08:49:57 |
LSE |
592147096038827318 |
|
02/07/2026 |
167 |
607.5 |
08:49:57 |
LSE |
592147096038827322 |
|
02/07/2026 |
258 |
607.5 |
08:49:57 |
LSE |
592147096038827321 |
|
02/07/2026 |
417 |
606.5 |
09:03:55 |
LSE |
592147096039141320 |
|
02/07/2026 |
417 |
606.5 |
09:03:55 |
LSE |
592147096039141321 |
|
02/07/2026 |
417 |
606.5 |
09:03:55 |
LSE |
606220848606365649 |
|
02/07/2026 |
417 |
606.5 |
09:03:55 |
LSE |
606220848606365650 |
|
02/07/2026 |
619 |
606.5 |
09:03:55 |
LSE |
592147096039141319 |
|
02/07/2026 |
72 |
605.0 |
09:07:35 |
LSE |
606220848606448333 |
|
02/07/2026 |
548 |
605.0 |
09:07:35 |
LSE |
606220848606448334 |
|
02/07/2026 |
616 |
606.0 |
09:14:41 |
LSE |
606220848606592564 |
|
02/07/2026 |
413 |
606.0 |
09:16:03 |
LSE |
592147096039408956 |
|
02/07/2026 |
304 |
607.0 |
09:29:48 |
LSE |
606220848606885986 |
|
02/07/2026 |
1364 |
607.0 |
09:29:48 |
LSE |
592147096039691330 |
|
02/07/2026 |
94 |
607.0 |
09:29:48 |
LSE |
606220848606885987 |
|
02/07/2026 |
958 |
607.5 |
09:35:21 |
LSE |
592147096039793123 |
|
02/07/2026 |
619 |
607.5 |
09:42:56 |
LSE |
606220848607121897 |
|
02/07/2026 |
619 |
607.0 |
09:47:21 |
LSE |
592147096040019444 |
|
02/07/2026 |
616 |
606.5 |
09:52:33 |
LSE |
606220848607330467 |
|
02/07/2026 |
616 |
607.5 |
09:54:35 |
LSE |
592147096040221598 |
|
02/07/2026 |
621 |
607.5 |
10:00:02 |
LSE |
592147096040357737 |
|
02/07/2026 |
777 |
606.5 |
10:05:44 |
LSE |
592147096040489599 |
|
02/07/2026 |
157 |
609.5 |
10:24:48 |
LSE |
592147096040892777 |
|
02/07/2026 |
29 |
609.5 |
10:24:48 |
LSE |
592147096040892778 |
|
02/07/2026 |
185 |
609.5 |
10:24:48 |
LSE |
592147096040892779 |
|
02/07/2026 |
2094 |
609.0 |
10:25:08 |
LSE |
606220848608033193 |
|
02/07/2026 |
191 |
609.0 |
10:25:08 |
LSE |
592147096040899003 |
|
02/07/2026 |
168 |
609.0 |
10:41:28 |
LSE |
592147096041224148 |
|
02/07/2026 |
491 |
609.0 |
10:41:28 |
LSE |
592147096041224150 |
|
02/07/2026 |
1381 |
609.0 |
10:41:28 |
LSE |
592147096041224149 |
|
02/07/2026 |
26 |
609.0 |
10:46:01 |
LSE |
592147096041301010 |
|
02/07/2026 |
26 |
609.0 |
10:46:01 |
LSE |
592147096041301011 |
|
02/07/2026 |
172 |
609.0 |
10:46:01 |
LSE |
592147096041301012 |
|
02/07/2026 |
395 |
609.0 |
10:46:01 |
LSE |
592147096041301009 |
|
02/07/2026 |
57 |
609.0 |
10:59:04 |
LSE |
606220848608620763 |
|
02/07/2026 |
345 |
609.0 |
10:59:04 |
LSE |
606220848608620764 |
|
02/07/2026 |
402 |
609.0 |
10:59:04 |
LSE |
592147096041520535 |
|
02/07/2026 |
833 |
609.0 |
10:59:04 |
LSE |
606220848608620762 |
|
02/07/2026 |
136 |
608.5 |
11:04:18 |
LSE |
606220848608707407 |
|
02/07/2026 |
483 |
608.5 |
11:04:18 |
LSE |
606220848608707406 |
|
02/07/2026 |
631 |
608.0 |
11:09:53 |
LSE |
606220848608798375 |
|
02/07/2026 |
432 |
609.5 |
11:28:02 |
LSE |
592147096042013074 |
|
02/07/2026 |
531 |
610.0 |
11:30:52 |
LSE |
592147096042067542 |
|
02/07/2026 |
415 |
610.5 |
11:33:51 |
LSE |
592147096042122195 |
|
02/07/2026 |
353 |
611.5 |
11:43:14 |
LSE |
606220848609388685 |
|
02/07/2026 |
66 |
611.5 |
11:43:14 |
LSE |
606220848609388689 |
|
02/07/2026 |
63 |
611.5 |
11:43:14 |
LSE |
606220848609388709 |
|
02/07/2026 |
224 |
611.5 |
11:43:14 |
LSE |
606220848609388718 |
|
02/07/2026 |
394 |
611.5 |
11:48:40 |
LSE |
592147096042431372 |
|
02/07/2026 |
408 |
611.5 |
11:48:40 |
LSE |
606220848609484139 |
|
02/07/2026 |
1585 |
611.5 |
11:48:40 |
LSE |
606220848609484140 |
|
02/07/2026 |
109 |
611.5 |
11:48:40 |
LSE |
606220848609484146 |
|
02/07/2026 |
324 |
611.5 |
11:48:40 |
LSE |
606220848609484145 |
|
02/07/2026 |
4 |
611.0 |
11:52:02 |
LSE |
592147096042498802 |
|
02/07/2026 |
612 |
611.0 |
11:52:02 |
LSE |
592147096042498801 |
|
02/07/2026 |
1411 |
611.5 |
12:03:30 |
LSE |
606220848609789951 |
|
02/07/2026 |
615 |
610.5 |
12:06:44 |
LSE |
606220848609854522 |
|
02/07/2026 |
141 |
610.0 |
12:18:06 |
LSE |
592147096043044850 |
|
02/07/2026 |
352 |
610.0 |
12:18:06 |
LSE |
592147096043044849 |
|
02/07/2026 |
352 |
610.0 |
12:18:06 |
LSE |
606220848610061074 |
|
02/07/2026 |
616 |
610.0 |
12:18:06 |
LSE |
592147096043044848 |
|
02/07/2026 |
211 |
610.0 |
12:18:06 |
LSE |
592147096043044851 |
|
02/07/2026 |
722 |
610.5 |
12:29:32 |
LSE |
592147096043274472 |
|
02/07/2026 |
368 |
610.0 |
12:33:25 |
LSE |
606220848610357791 |
|
02/07/2026 |
368 |
610.0 |
12:33:25 |
LSE |
606220848610357792 |
|
02/07/2026 |
412 |
610.0 |
12:33:25 |
LSE |
606220848610357793 |
|
02/07/2026 |
385 |
611.5 |
12:54:55 |
LSE |
606220848610758474 |
|
02/07/2026 |
411 |
611.5 |
12:54:55 |
LSE |
606220848610758476 |
|
02/07/2026 |
563 |
611.5 |
12:54:55 |
LSE |
592147096043787106 |
|
02/07/2026 |
1113 |
611.5 |
12:54:55 |
LSE |
606220848610758475 |
|
02/07/2026 |
80 |
611.5 |
12:54:57 |
LSE |
606220848610759250 |
|
02/07/2026 |
720 |
612.0 |
13:00:07 |
LSE |
606220848610857839 |
|
02/07/2026 |
390 |
614.0 |
13:17:33 |
LSE |
606220848611222358 |
|
02/07/2026 |
397 |
614.0 |
13:20:03 |
LSE |
606220848611271993 |
|
02/07/2026 |
559 |
615.0 |
13:22:26 |
LSE |
606220848611321663 |
|
02/07/2026 |
353 |
614.5 |
13:24:33 |
LSE |
606220848611368974 |
|
02/07/2026 |
1928 |
614.0 |
13:25:23 |
LSE |
592147096044447944 |
|
02/07/2026 |
65 |
614.0 |
13:25:23 |
LSE |
592147096044447989 |
|
02/07/2026 |
416 |
615.5 |
13:33:16 |
LSE |
606220848611616101 |
|
02/07/2026 |
1120 |
615.5 |
13:33:16 |
LSE |
592147096044691581 |
|
02/07/2026 |
618 |
615.0 |
13:37:14 |
LSE |
606220848611723720 |
|
02/07/2026 |
365 |
616.0 |
13:47:07 |
LSE |
606220848611958555 |
|
02/07/2026 |
515 |
615.5 |
13:47:08 |
LSE |
592147096045056361 |
|
02/07/2026 |
1023 |
615.5 |
13:47:08 |
LSE |
592147096045056360 |
|
02/07/2026 |
620 |
615.0 |
13:51:46 |
LSE |
606220848612068058 |
|
02/07/2026 |
615 |
613.5 |
13:57:11 |
LSE |
606220848612199092 |
|
02/07/2026 |
405 |
614.5 |
14:07:42 |
LSE |
592147096045577555 |
|
02/07/2026 |
371 |
615.5 |
14:12:31 |
LSE |
592147096045706764 |
|
02/07/2026 |
2146 |
615.0 |
14:14:20 |
LSE |
606220848612616390 |
|
02/07/2026 |
50 |
615.0 |
14:14:20 |
LSE |
606220848612616393 |
|
02/07/2026 |
396 |
615.0 |
14:26:08 |
LSE |
606220848612926329 |
|
02/07/2026 |
416 |
615.5 |
14:28:59 |
LSE |
606220848613017327 |
|
02/07/2026 |
400 |
615.5 |
14:30:05 |
LSE |
592147096046217466 |
|
02/07/2026 |
19 |
615.5 |
14:31:41 |
LSE |
606220848613147573 |
|
02/07/2026 |
115 |
615.5 |
14:31:41 |
LSE |
606220848613147572 |
|
02/07/2026 |
275 |
615.5 |
14:31:41 |
LSE |
606220848613147571 |
|
02/07/2026 |
380 |
615.5 |
14:33:11 |
LSE |
592147096046369196 |
|
02/07/2026 |
443 |
615.5 |
14:33:11 |
LSE |
606220848613213724 |
|
02/07/2026 |
1498 |
615.5 |
14:33:11 |
LSE |
592147096046369197 |
|
02/07/2026 |
109 |
615.5 |
14:33:11 |
LSE |
592147096046369201 |
|
02/07/2026 |
1018 |
616.0 |
14:36:10 |
LSE |
592147096046502789 |
|
02/07/2026 |
404 |
615.5 |
14:38:55 |
LSE |
592147096046614641 |
|
02/07/2026 |
615 |
615.5 |
14:38:55 |
LSE |
606220848613450232 |
|
02/07/2026 |
609 |
615.5 |
14:40:52 |
LSE |
606220848613522115 |
|
02/07/2026 |
4 |
616.0 |
14:45:32 |
LSE |
592147096046883792 |
|
02/07/2026 |
367 |
616.0 |
14:45:32 |
LSE |
592147096046883791 |
|
02/07/2026 |
371 |
616.0 |
14:45:32 |
LSE |
592147096046883790 |
|
02/07/2026 |
616 |
615.5 |
14:45:32 |
LSE |
606220848613710209 |
|
02/07/2026 |
390 |
615.0 |
14:51:13 |
LSE |
606220848613945465 |
|
02/07/2026 |
390 |
614.5 |
14:51:55 |
LSE |
606220848613973896 |
|
02/07/2026 |
390 |
614.5 |
14:51:55 |
LSE |
606220848613973897 |
|
02/07/2026 |
390 |
614.5 |
14:51:55 |
LSE |
606220848613973898 |
|
02/07/2026 |
613 |
614.5 |
14:51:55 |
LSE |
592147096047157368 |
|
02/07/2026 |
622 |
613.5 |
14:53:55 |
LSE |
606220848614047316 |
|
02/07/2026 |
613 |
613.0 |
14:55:10 |
LSE |
592147096047282779 |
|
02/07/2026 |
258 |
613.0 |
14:59:51 |
LSE |
592147096047457493 |
|
02/07/2026 |
355 |
613.0 |
14:59:51 |
LSE |
592147096047457494 |
|
02/07/2026 |
380 |
613.0 |
14:59:51 |
LSE |
592147096047457495 |
|
02/07/2026 |
380 |
613.0 |
14:59:51 |
LSE |
606220848614263879 |
|
02/07/2026 |
627 |
612.5 |
15:01:01 |
LSE |
592147096047515683 |
|
02/07/2026 |
363 |
611.0 |
15:04:52 |
LSE |
606220848614483719 |
|
02/07/2026 |
618 |
611.0 |
15:04:52 |
LSE |
592147096047683652 |
|
02/07/2026 |
385 |
611.0 |
15:12:05 |
LSE |
592147096047964027 |
|
02/07/2026 |
2020 |
611.0 |
15:12:05 |
LSE |
592147096047964028 |
|
02/07/2026 |
38 |
611.0 |
15:12:05 |
LSE |
592147096047964034 |
|
02/07/2026 |
271 |
611.0 |
15:12:05 |
LSE |
592147096047964032 |
|
02/07/2026 |
377 |
611.0 |
15:17:08 |
LSE |
606220848614948636 |
|
02/07/2026 |
377 |
611.0 |
15:17:08 |
LSE |
606220848614948637 |
|
02/07/2026 |
377 |
611.0 |
15:17:08 |
LSE |
606220848614948638 |
|
02/07/2026 |
628 |
611.0 |
15:17:08 |
LSE |
592147096048169146 |
|
02/07/2026 |
406 |
611.0 |
15:20:06 |
LSE |
606220848615068264 |
|
02/07/2026 |
623 |
611.0 |
15:20:06 |
LSE |
592147096048293780 |
|
02/07/2026 |
387 |
610.5 |
15:25:22 |
LSE |
592147096048508013 |
|
02/07/2026 |
387 |
610.5 |
15:25:22 |
LSE |
592147096048508015 |
|
02/07/2026 |
694 |
610.5 |
15:25:22 |
LSE |
592147096048508014 |
|
02/07/2026 |
349 |
610.0 |
15:28:23 |
LSE |
606220848615384770 |
|
02/07/2026 |
619 |
610.0 |
15:28:23 |
LSE |
592147096048621250 |
|
02/07/2026 |
357 |
610.5 |
15:32:41 |
LSE |
592147096048784249 |
|
02/07/2026 |
29 |
610.0 |
15:34:12 |
LSE |
606220848615603681 |
|
02/07/2026 |
43 |
610.0 |
15:34:12 |
LSE |
606220848615603679 |
|
02/07/2026 |
45 |
610.0 |
15:34:12 |
LSE |
606220848615603680 |
|
02/07/2026 |
242 |
610.0 |
15:34:12 |
LSE |
606220848615603677 |
|
02/07/2026 |
357 |
610.0 |
15:34:12 |
LSE |
592147096048847144 |
|
02/07/2026 |
689 |
610.0 |
15:34:12 |
LSE |
606220848615603678 |
|
02/07/2026 |
143 |
610.5 |
15:41:45 |
LSE |
592147096049136542 |
|
02/07/2026 |
402 |
610.5 |
15:41:45 |
LSE |
592147096049136541 |
|
02/07/2026 |
1792 |
610.5 |
15:41:45 |
LSE |
592147096049136540 |
|
02/07/2026 |
1787 |
611.0 |
15:45:46 |
LSE |
592147096049328503 |
|
02/07/2026 |
73 |
611.0 |
15:45:46 |
LSE |
606220848616072684 |
|
02/07/2026 |
244 |
610.5 |
15:48:36 |
LSE |
592147096049444343 |
|
02/07/2026 |
375 |
610.5 |
15:48:36 |
LSE |
592147096049444344 |
|
02/07/2026 |
407 |
610.5 |
15:48:36 |
LSE |
606220848616185170 |
|
02/07/2026 |
1249 |
611.0 |
15:52:33 |
LSE |
606220848616329476 |
|
02/07/2026 |
415 |
611.5 |
15:58:12 |
LSE |
606220848616550756 |
|
02/07/2026 |
679 |
611.5 |
15:58:12 |
LSE |
592147096049819605 |
|
02/07/2026 |
902 |
611.5 |
15:58:12 |
LSE |
592147096049819606 |
|
02/07/2026 |
349 |
612.5 |
16:03:21 |
LSE |
592147096050059215 |
|
02/07/2026 |
129 |
612.0 |
16:03:36 |
LSE |
592147096050069103 |
|
02/07/2026 |
220 |
612.0 |
16:03:36 |
LSE |
592147096050069104 |
|
02/07/2026 |
292 |
612.0 |
16:03:36 |
LSE |
592147096050069100 |
|
02/07/2026 |
349 |
612.0 |
16:03:36 |
LSE |
592147096050069102 |
|
02/07/2026 |
349 |
612.0 |
16:03:36 |
LSE |
606220848616794498 |
|
02/07/2026 |
837 |
612.0 |
16:03:36 |
LSE |
592147096050069101 |
|
02/07/2026 |
120 |
611.5 |
16:06:55 |
LSE |
592147096050226048 |
|
02/07/2026 |
300 |
611.5 |
16:06:55 |
LSE |
592147096050226050 |
|
02/07/2026 |
497 |
611.5 |
16:06:55 |
LSE |
592147096050226049 |
|
02/07/2026 |
92 |
611.5 |
16:06:55 |
LSE |
592147096050226051 |
|
02/07/2026 |
392 |
611.5 |
16:06:55 |
LSE |
606220848616946783 |
|
02/07/2026 |
186 |
611.0 |
16:10:21 |
LSE |
592147096050377032 |
|
02/07/2026 |
208 |
611.0 |
16:10:21 |
LSE |
592147096050377031 |
|
02/07/2026 |
394 |
611.0 |
16:10:21 |
LSE |
592147096050377030 |
|
02/07/2026 |
680 |
611.0 |
16:10:21 |
LSE |
606220848617094092 |
|
02/07/2026 |
348 |
610.5 |
16:14:15 |
LSE |
592147096050559819 |
|
02/07/2026 |
348 |
610.5 |
16:14:15 |
LSE |
592147096050559820 |
|
02/07/2026 |
348 |
610.5 |
16:14:15 |
LSE |
606220848617272102 |
|
02/07/2026 |
621 |
610.5 |
16:14:15 |
LSE |
592147096050559818 |
|
02/07/2026 |
381 |
610.0 |
16:16:15 |
LSE |
606220848617365112 |
|
02/07/2026 |
614 |
610.0 |
16:16:15 |
LSE |
592147096050655610 |
|
02/07/2026 |
612 |
610.0 |
16:17:21 |
LSE |
592147096050712912 |
|
02/07/2026 |
403 |
609.5 |
16:22:19 |
LSE |
592147096051007632 |
|
02/07/2026 |
396 |
610.0 |
16:23:13 |
LSE |
606220848617759911 |
|
02/07/2026 |
387 |
610.5 |
16:24:32 |
LSE |
592147096051135114 |
|
02/07/2026 |
384 |
611.0 |
16:26:14 |
LSE |
592147096051244002 |
|
02/07/2026 |
583 |
611.0 |
16:26:14 |
LSE |
606220848617942641 |
|
02/07/2026 |
412 |
611.0 |
16:26:38 |
LSE |
592147096051269712 |
|
02/07/2026 |
138 |
611.0 |
16:26:57 |
LSE |
592147096051285041 |
|
02/07/2026 |
680 |
611.0 |
16:26:57 |
LSE |
592147096051285040 |
|
02/07/2026 |
375 |
610.5 |
16:26:59 |
LSE |
606220848617984856 |
|
02/07/2026 |
1338 |
610.5 |
16:26:59 |
LSE |
592147096051287126 |
|
02/07/2026 |
652 |
610.5 |
16:27:35 |
LSE |
592147096051320031 |
|
03/07/2026 |
79 |
619.5 |
08:06:22 |
LSE |
606221202501426070 |
|
03/07/2026 |
269 |
619.5 |
08:06:22 |
LSE |
606221202501426069 |
|
03/07/2026 |
168 |
619.5 |
08:08:34 |
LSE |
592147421462638527 |
|
03/07/2026 |
412 |
619.5 |
08:08:34 |
LSE |
592147421462638528 |
|
03/07/2026 |
92 |
619.5 |
08:09:51 |
LSE |
592147421462658907 |
|
03/07/2026 |
319 |
619.5 |
08:09:51 |
LSE |
606221202501473301 |
|
03/07/2026 |
1677 |
618.5 |
08:09:51 |
LSE |
606221202501473302 |
|
03/07/2026 |
189 |
619.0 |
08:17:26 |
LSE |
592147421462795923 |
|
03/07/2026 |
365 |
619.5 |
08:17:26 |
LSE |
592147421462795922 |
|
03/07/2026 |
735 |
619.0 |
08:17:26 |
LSE |
592147421462795924 |
|
03/07/2026 |
646 |
619.0 |
08:17:26 |
LSE |
592147421462795925 |
|
03/07/2026 |
239 |
619.0 |
08:17:26 |
LSE |
606221202501604709 |
|
03/07/2026 |
393 |
620.0 |
08:31:16 |
LSE |
592147421463014106 |
|
03/07/2026 |
1453 |
620.0 |
08:31:16 |
LSE |
606221202501815170 |
|
03/07/2026 |
718 |
620.0 |
08:31:16 |
LSE |
592147421463014112 |
|
03/07/2026 |
358 |
619.0 |
08:44:20 |
LSE |
592147421463197608 |
|
03/07/2026 |
358 |
619.0 |
08:44:20 |
LSE |
606221202501991716 |
|
03/07/2026 |
368 |
619.0 |
08:44:20 |
LSE |
606221202501991717 |
|
03/07/2026 |
872 |
619.0 |
08:44:20 |
LSE |
592147421463197607 |
|
03/07/2026 |
77 |
618.5 |
08:53:20 |
LSE |
606221202502100522 |
|
03/07/2026 |
411 |
618.5 |
08:53:20 |
LSE |
606221202502100524 |
|
03/07/2026 |
799 |
618.5 |
08:53:20 |
LSE |
606221202502100523 |
|
03/07/2026 |
411 |
618.0 |
08:57:41 |
LSE |
606221202502152849 |
|
03/07/2026 |
463 |
618.0 |
08:57:41 |
LSE |
592147421463364983 |
|
03/07/2026 |
350 |
618.0 |
09:15:08 |
LSE |
606221202502371141 |
|
03/07/2026 |
125 |
618.5 |
09:18:11 |
LSE |
606221202502408578 |
|
03/07/2026 |
205 |
618.5 |
09:18:11 |
LSE |
606221202502408579 |
|
03/07/2026 |
331 |
618.5 |
09:18:11 |
LSE |
606221202502408577 |
|
03/07/2026 |
1189 |
618.5 |
09:18:11 |
LSE |
606221202502408581 |
|
03/07/2026 |
283 |
618.5 |
09:19:02 |
LSE |
592147421463641992 |
|
03/07/2026 |
284 |
618.5 |
09:19:02 |
LSE |
592147421463641991 |
|
03/07/2026 |
243 |
618.5 |
09:21:37 |
LSE |
592147421463676662 |
|
03/07/2026 |
382 |
618.5 |
09:21:37 |
LSE |
606221202502453861 |
|
03/07/2026 |
348 |
618.0 |
09:28:32 |
LSE |
606221202502560591 |
|
03/07/2026 |
348 |
618.0 |
09:28:32 |
LSE |
606221202502560593 |
|
03/07/2026 |
543 |
618.0 |
09:28:32 |
LSE |
606221202502560592 |
|
03/07/2026 |
373 |
617.5 |
09:39:06 |
LSE |
606221202502730012 |
|
03/07/2026 |
373 |
617.5 |
09:39:06 |
LSE |
606221202502730014 |
|
03/07/2026 |
253 |
617.0 |
09:46:28 |
LSE |
592147421464068986 |
|
03/07/2026 |
192 |
617.0 |
09:46:28 |
LSE |
606221202502835110 |
|
03/07/2026 |
621 |
617.0 |
09:46:28 |
LSE |
592147421464068987 |
|
03/07/2026 |
222 |
617.0 |
09:47:02 |
LSE |
606221202502845750 |
|
03/07/2026 |
414 |
617.0 |
09:47:02 |
LSE |
606221202502845749 |
|
03/07/2026 |
409 |
617.0 |
09:58:42 |
LSE |
592147421464276626 |
|
03/07/2026 |
409 |
617.0 |
09:58:42 |
LSE |
606221202503038168 |
|
03/07/2026 |
871 |
617.0 |
09:58:42 |
LSE |
606221202503038167 |
|
03/07/2026 |
871 |
616.0 |
10:04:40 |
LSE |
606221202503134434 |
|
03/07/2026 |
93 |
617.0 |
10:21:47 |
LSE |
606221202503439295 |
|
03/07/2026 |
324 |
617.0 |
10:21:47 |
LSE |
606221202503439294 |
|
03/07/2026 |
1676 |
616.5 |
10:21:52 |
LSE |
606221202503440412 |
|
03/07/2026 |
539 |
616.5 |
10:21:52 |
LSE |
592147421464692900 |
|
03/07/2026 |
1 |
615.5 |
10:34:58 |
LSE |
606221202503655197 |
|
03/07/2026 |
382 |
615.5 |
10:34:58 |
LSE |
606221202503655199 |
|
03/07/2026 |
65 |
616.5 |
10:48:52 |
LSE |
606221202503880125 |
|
03/07/2026 |
808 |
616.5 |
10:48:52 |
LSE |
606221202503880126 |
|
03/07/2026 |
639 |
616.5 |
10:48:52 |
LSE |
606221202503880171 |
|
03/07/2026 |
1077 |
616.5 |
10:48:52 |
LSE |
606221202503880175 |
|
03/07/2026 |
260 |
616.5 |
10:48:52 |
LSE |
606221202503880195 |
|
03/07/2026 |
408 |
616.0 |
10:51:55 |
LSE |
592147421465198322 |
|
03/07/2026 |
1960 |
616.5 |
11:07:03 |
LSE |
606221202504186380 |
|
03/07/2026 |
158 |
616.5 |
11:07:03 |
LSE |
592147421465472732 |
|
03/07/2026 |
166 |
616.5 |
11:24:29 |
LSE |
592147421465755414 |
|
03/07/2026 |
351 |
616.5 |
11:24:29 |
LSE |
606221202504455792 |
|
03/07/2026 |
377 |
617.0 |
11:39:16 |
LSE |
592147421466011182 |
|
03/07/2026 |
453 |
617.0 |
11:39:16 |
LSE |
592147421466011180 |
|
03/07/2026 |
1706 |
617.0 |
11:39:16 |
LSE |
592147421466011181 |
|
03/07/2026 |
368 |
617.5 |
11:52:53 |
LSE |
592147421466234181 |
|
03/07/2026 |
367 |
617.5 |
11:56:40 |
LSE |
592147421466297564 |
|
03/07/2026 |
352 |
617.5 |
12:00:08 |
LSE |
592147421466359589 |
|
03/07/2026 |
125 |
617.5 |
12:02:20 |
LSE |
592147421466400421 |
|
03/07/2026 |
266 |
617.5 |
12:05:47 |
LSE |
592147421466465271 |
|
03/07/2026 |
477 |
617.5 |
12:05:47 |
LSE |
606221202505129471 |
|
03/07/2026 |
1662 |
617.5 |
12:05:47 |
LSE |
592147421466465272 |
|
03/07/2026 |
283 |
617.5 |
12:05:47 |
LSE |
592147421466465277 |
|
03/07/2026 |
470 |
617.5 |
12:05:47 |
LSE |
592147421466465278 |
|
03/07/2026 |
402 |
617.5 |
12:07:42 |
LSE |
606221202505164663 |
|
03/07/2026 |
516 |
617.5 |
12:07:42 |
LSE |
606221202505164662 |
|
03/07/2026 |
357 |
618.5 |
12:15:02 |
LSE |
606221202505283891 |
|
03/07/2026 |
359 |
618.5 |
12:28:46 |
LSE |
592147421466850889 |
|
03/07/2026 |
359 |
618.5 |
12:28:46 |
LSE |
592147421466850890 |
|
03/07/2026 |
359 |
618.5 |
12:28:46 |
LSE |
592147421466850891 |
|
03/07/2026 |
359 |
618.5 |
12:28:46 |
LSE |
606221202505497771 |
|
03/07/2026 |
381 |
618.5 |
12:36:28 |
LSE |
592147421466983836 |
|
03/07/2026 |
113 |
618.5 |
12:46:49 |
LSE |
606221202505774803 |
|
03/07/2026 |
267 |
618.5 |
12:46:49 |
LSE |
606221202505774801 |
|
03/07/2026 |
377 |
618.5 |
12:50:25 |
LSE |
592147421467200231 |
|
03/07/2026 |
397 |
618.5 |
12:50:25 |
LSE |
592147421467200230 |
|
03/07/2026 |
400 |
619.0 |
13:02:13 |
LSE |
606221202506022351 |
|
03/07/2026 |
129 |
619.0 |
13:03:58 |
LSE |
592147421467434021 |
|
03/07/2026 |
313 |
619.0 |
13:03:58 |
LSE |
592147421467434020 |
|
03/07/2026 |
632 |
618.5 |
13:04:05 |
LSE |
592147421467437215 |
|
03/07/2026 |
807 |
618.5 |
13:04:05 |
LSE |
592147421467437212 |
|
03/07/2026 |
405 |
619.5 |
13:06:38 |
LSE |
592147421467492653 |
|
03/07/2026 |
383 |
619.5 |
13:19:46 |
LSE |
606221202506396391 |
|
03/07/2026 |
1908 |
619.5 |
13:19:46 |
LSE |
606221202506396390 |
|
03/07/2026 |
986 |
619.5 |
13:19:46 |
LSE |
592147421467785548 |
|
03/07/2026 |
42 |
619.0 |
13:34:10 |
LSE |
592147421468075854 |
|
03/07/2026 |
520 |
619.0 |
13:34:10 |
LSE |
592147421468075853 |
|
03/07/2026 |
166 |
619.0 |
13:34:10 |
LSE |
606221202506674387 |
|
03/07/2026 |
192 |
619.0 |
13:34:10 |
LSE |
606221202506674390 |
|
03/07/2026 |
314 |
619.0 |
13:34:10 |
LSE |
592147421468075855 |
|
03/07/2026 |
358 |
619.0 |
13:34:10 |
LSE |
592147421468075856 |
|
03/07/2026 |
358 |
619.0 |
13:34:10 |
LSE |
606221202506674391 |
|
03/07/2026 |
358 |
619.0 |
13:34:10 |
LSE |
606221202506674393 |
|
03/07/2026 |
358 |
619.0 |
13:34:10 |
LSE |
606221202506674394 |
|
03/07/2026 |
359 |
619.0 |
13:53:55 |
LSE |
592147421468444872 |
|
03/07/2026 |
359 |
619.0 |
13:53:55 |
LSE |
606221202507029028 |
|
03/07/2026 |
150 |
619.0 |
14:05:17 |
LSE |
606221202507241545 |
|
03/07/2026 |
255 |
619.0 |
14:05:17 |
LSE |
606221202507241544 |
|
03/07/2026 |
621 |
619.0 |
14:05:18 |
LSE |
592147421468664848 |
|
03/07/2026 |
90 |
619.0 |
14:05:18 |
LSE |
592147421468664983 |
|
03/07/2026 |
179 |
619.0 |
14:05:18 |
LSE |
592147421468664984 |
|
03/07/2026 |
16 |
619.0 |
14:09:23 |
LSE |
592147421468741081 |
|
03/07/2026 |
77 |
619.5 |
14:14:05 |
LSE |
606221202507400699 |
|
03/07/2026 |
85 |
619.5 |
14:14:05 |
LSE |
592147421468830175 |
|
03/07/2026 |
167 |
619.5 |
14:14:05 |
LSE |
606221202507400697 |
|
03/07/2026 |
377 |
619.5 |
14:14:05 |
LSE |
606221202507400698 |
|
03/07/2026 |
320 |
620.0 |
14:15:35 |
LSE |
592147421468863475 |
|
03/07/2026 |
241 |
620.5 |
14:17:54 |
LSE |
606221202507474815 |
|
03/07/2026 |
443 |
620.5 |
14:17:54 |
LSE |
592147421468907462 |
|
03/07/2026 |
443 |
620.5 |
14:17:54 |
LSE |
606221202507474814 |
|
03/07/2026 |
352 |
620.5 |
14:18:10 |
LSE |
606221202507480179 |
|
03/07/2026 |
104 |
620.0 |
14:19:11 |
LSE |
592147421468931677 |
|
03/07/2026 |
367 |
620.0 |
14:19:11 |
LSE |
592147421468931678 |
|
03/07/2026 |
760 |
620.0 |
14:19:11 |
LSE |
592147421468931676 |
|
03/07/2026 |
244 |
620.0 |
14:19:35 |
LSE |
606221202507505618 |
|
03/07/2026 |
244 |
620.0 |
14:19:35 |
LSE |
606221202507505619 |
|
03/07/2026 |
98 |
621.0 |
14:27:21 |
LSE |
592147421469105126 |
|
03/07/2026 |
182 |
621.0 |
14:27:21 |
LSE |
592147421469105123 |
|
03/07/2026 |
215 |
621.0 |
14:27:21 |
LSE |
592147421469105125 |
|
03/07/2026 |
223 |
621.0 |
14:28:52 |
LSE |
592147421469139311 |
|
03/07/2026 |
166 |
621.0 |
14:28:52 |
LSE |
606221202507698717 |
|
03/07/2026 |
409 |
620.5 |
14:29:53 |
LSE |
606221202507722097 |
|
03/07/2026 |
409 |
620.5 |
14:29:53 |
LSE |
606221202507722099 |
|
03/07/2026 |
473 |
620.5 |
14:29:53 |
LSE |
606221202507722096 |
|
03/07/2026 |
1470 |
620.5 |
14:29:53 |
LSE |
592147421469163376 |
|
03/07/2026 |
868 |
620.0 |
14:32:54 |
LSE |
592147421469253748 |
|
03/07/2026 |
99 |
619.5 |
14:38:59 |
LSE |
592147421469433193 |
|
03/07/2026 |
189 |
619.5 |
14:38:59 |
LSE |
592147421469433191 |
|
03/07/2026 |
238 |
619.5 |
14:38:59 |
LSE |
592147421469433194 |
|
03/07/2026 |
359 |
619.5 |
14:38:59 |
LSE |
592147421469433192 |
|
03/07/2026 |
365 |
619.5 |
14:38:59 |
LSE |
592147421469433195 |
|
03/07/2026 |
365 |
619.5 |
14:38:59 |
LSE |
606221202507981326 |
|
03/07/2026 |
365 |
619.5 |
14:38:59 |
LSE |
606221202507981327 |
|
03/07/2026 |
975 |
620.0 |
14:47:36 |
LSE |
592147421469662479 |
|
03/07/2026 |
376 |
620.0 |
14:49:25 |
LSE |
592147421469709577 |
|
03/07/2026 |
416 |
620.0 |
14:51:59 |
LSE |
606221202508314656 |
|
03/07/2026 |
417 |
620.0 |
14:54:35 |
LSE |
592147421469844504 |
|
03/07/2026 |
640 |
620.0 |
14:54:35 |
LSE |
592147421469844505 |
|
03/07/2026 |
1459 |
620.0 |
14:54:35 |
LSE |
592147421469844506 |
|
03/07/2026 |
563 |
620.0 |
14:54:35 |
LSE |
592147421469844516 |
|
03/07/2026 |
256 |
620.0 |
14:54:35 |
LSE |
592147421469844524 |
|
03/07/2026 |
135 |
620.0 |
14:54:37 |
LSE |
592147421469845281 |
|
03/07/2026 |
107 |
621.5 |
15:03:18 |
LSE |
592147421470078809 |
|
03/07/2026 |
270 |
621.5 |
15:03:18 |
LSE |
592147421470078810 |
|
03/07/2026 |
398 |
621.5 |
15:06:15 |
LSE |
606221202508676863 |
|
03/07/2026 |
161 |
621.5 |
15:07:00 |
LSE |
606221202508694785 |
|
03/07/2026 |
255 |
621.5 |
15:07:00 |
LSE |
606221202508694784 |
|
03/07/2026 |
404 |
621.5 |
15:08:05 |
LSE |
606221202508718264 |
|
03/07/2026 |
38 |
621.5 |
15:09:19 |
LSE |
606221202508749596 |
|
03/07/2026 |
485 |
621.5 |
15:09:19 |
LSE |
606221202508749597 |
|
03/07/2026 |
253 |
621.5 |
15:18:29 |
LSE |
592147421470459146 |
|
03/07/2026 |
386 |
621.5 |
15:18:29 |
LSE |
592147421470459143 |
|
03/07/2026 |
386 |
621.5 |
15:18:29 |
LSE |
592147421470459145 |
|
03/07/2026 |
531 |
621.5 |
15:18:29 |
LSE |
592147421470459144 |
|
03/07/2026 |
541 |
621.5 |
15:18:29 |
LSE |
606221202508977767 |
|
03/07/2026 |
564 |
621.5 |
15:18:29 |
LSE |
606221202508977765 |
|
03/07/2026 |
1451 |
621.5 |
15:18:29 |
LSE |
592147421470459142 |
|
03/07/2026 |
1292 |
621.5 |
15:18:29 |
LSE |
592147421470459166 |
|
03/07/2026 |
189 |
621.5 |
15:27:05 |
LSE |
592147421470679006 |
|
03/07/2026 |
390 |
621.5 |
15:27:05 |
LSE |
592147421470679007 |
|
03/07/2026 |
390 |
621.5 |
15:27:05 |
LSE |
606221202509191546 |
|
03/07/2026 |
390 |
621.5 |
15:27:05 |
LSE |
606221202509191547 |
|
03/07/2026 |
390 |
621.5 |
15:27:05 |
LSE |
606221202509191548 |
|
03/07/2026 |
686 |
621.5 |
15:27:05 |
LSE |
606221202509191545 |
|
03/07/2026 |
390 |
621.5 |
15:27:06 |
LSE |
592147421470679640 |
|
03/07/2026 |
390 |
621.0 |
15:27:35 |
LSE |
606221202509201677 |
|
03/07/2026 |
413 |
620.5 |
15:33:21 |
LSE |
592147421470804155 |
|
03/07/2026 |
413 |
620.5 |
15:33:21 |
LSE |
606221202509311437 |
|
03/07/2026 |
417 |
621.0 |
15:37:20 |
LSE |
592147421470893321 |
|
03/07/2026 |
415 |
621.0 |
15:43:10 |
LSE |
592147421471015124 |
|
03/07/2026 |
1980 |
621.0 |
15:43:10 |
LSE |
592147421471015125 |
|
03/07/2026 |
382 |
621.5 |
15:47:55 |
LSE |
606221202509621016 |
|
03/07/2026 |
157 |
621.5 |
15:49:56 |
LSE |
606221202509664011 |
|
03/07/2026 |
230 |
621.5 |
15:49:56 |
LSE |
606221202509664010 |
|
03/07/2026 |
137 |
621.5 |
15:50:58 |
LSE |
592147421471195508 |
|
03/07/2026 |
137 |
621.5 |
15:50:58 |
LSE |
592147421471195509 |
|
03/07/2026 |
143 |
621.5 |
15:50:58 |
LSE |
592147421471195507 |
|
03/07/2026 |
405 |
621.5 |
15:52:24 |
LSE |
592147421471230075 |
|
03/07/2026 |
226 |
622.0 |
15:56:30 |
LSE |
592147421471327729 |
|
03/07/2026 |
371 |
622.0 |
15:56:30 |
LSE |
606221202509816876 |
|
03/07/2026 |
372 |
622.0 |
15:56:30 |
LSE |
606221202509816877 |
|
03/07/2026 |
404 |
622.0 |
15:56:30 |
LSE |
592147421471327728 |
|
03/07/2026 |
671 |
622.0 |
15:56:30 |
LSE |
592147421471327726 |
|
03/07/2026 |
978 |
622.0 |
15:56:30 |
LSE |
592147421471327727 |
|
03/07/2026 |
1459 |
622.0 |
15:56:43 |
LSE |
592147421471333259 |
|
03/07/2026 |
368 |
623.0 |
16:02:29 |
LSE |
592147421471481701 |
|
03/07/2026 |
368 |
623.0 |
16:02:29 |
LSE |
606221202509964861 |
|
03/07/2026 |
1 |
622.5 |
16:03:35 |
LSE |
592147421471508932 |
|
03/07/2026 |
358 |
622.5 |
16:03:35 |
LSE |
592147421471508931 |
|
03/07/2026 |
1442 |
622.5 |
16:03:35 |
LSE |
592147421471508930 |
|
03/07/2026 |
357 |
622.5 |
16:03:35 |
LSE |
592147421471508933 |
|
03/07/2026 |
410 |
623.0 |
16:12:27 |
LSE |
606221202510216753 |
|
03/07/2026 |
394 |
623.0 |
16:13:14 |
LSE |
606221202510237014 |
|
03/07/2026 |
366 |
623.5 |
16:14:49 |
LSE |
606221202510279695 |
|
03/07/2026 |
103 |
623.5 |
16:18:40 |
LSE |
592147421471933164 |
|
03/07/2026 |
296 |
623.5 |
16:18:40 |
LSE |
592147421471933168 |
|
03/07/2026 |
355 |
623.5 |
16:18:40 |
LSE |
592147421471933169 |
|
03/07/2026 |
355 |
623.5 |
16:18:40 |
LSE |
606221202510398376 |
|
03/07/2026 |
355 |
623.5 |
16:18:40 |
LSE |
606221202510398377 |
|
03/07/2026 |
518 |
623.5 |
16:18:40 |
LSE |
606221202510398378 |
|
03/07/2026 |
1876 |
623.5 |
16:18:40 |
LSE |
592147421471933166 |
|
03/07/2026 |
411 |
624.0 |
16:21:28 |
LSE |
606221202510499342 |
|
03/07/2026 |
411 |
624.0 |
16:21:28 |
LSE |
606221202510499343 |
|
03/07/2026 |
389 |
625.0 |
16:24:45 |
LSE |
606221202510607723 |
|
03/07/2026 |
373 |
625.0 |
16:25:22 |
LSE |
606221202510638542 |
|
03/07/2026 |
472 |
625.0 |
16:25:45 |
LSE |
592147421472191400 |
|
03/07/2026 |
1203 |
625.0 |
16:28:37 |
LSE |
606221202510739779 |
|
03/07/2026 |
1820 |
624.5 |
16:28:45 |
LSE |
606221202510742974 |
|
03/07/2026 |
412 |
624.5 |
16:28:45 |
LSE |
592147421472285881 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer kate.ringrose@rsgroup.com
Carla Bloom, VP Investor Relations carla.bloom@rsgroup.com
Date of notification: 6 July 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 2 hours ago Chelverton UK Dividend Trust
- 2 hours ago S4 Capital
- 3 hours ago STV Group
- 3 hours ago Marshalls
- 3 hours ago Polar Capital Holdings