Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
29 June 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 22 June 2026 to 26 June 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. |
||||
|
Date of purchases: |
|
22 June 2026 - 26 June 2026 |
||
|
Total number of shares purchased: |
|
1,019,482 |
||
|
Highest price paid per share (pence): |
|
193.7000p |
||
|
Lowest price paid per share (pence): |
|
180.100p |
||
|
Volume weighted average price paid per share (pence): |
|
187.1288p |
||
|
To date, the Company has purchased 38,517,881 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 765,988,315 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 765,988,315.
|
||||
|
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. |
||||
|
Schedule of Purchases - Aggregate Information |
|
|||
|
|
|
|
|
|
|
Trading venue |
Aggregated volume (shares) |
Volume weighted average price (pence) |
|
|
|
London Stock Exchange |
1,019,482 |
187.1288p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
22/06/2026 |
2399 |
181.6 |
08:13:09 |
LSE |
592143528622773888 |
|
22/06/2026 |
593 |
181.9 |
08:13:21 |
LSE |
592143528622777027 |
|
22/06/2026 |
1806 |
181.9 |
08:13:21 |
LSE |
592143528622777028 |
|
22/06/2026 |
4722 |
181.7 |
08:13:29 |
LSE |
606217309660086650 |
|
22/06/2026 |
3878 |
182.3 |
08:23:55 |
LSE |
592143528622955697 |
|
22/06/2026 |
334 |
182.2 |
08:23:55 |
LSE |
606217309660258733 |
|
22/06/2026 |
157 |
181.9 |
08:33:58 |
LSE |
606217309660403866 |
|
22/06/2026 |
921 |
181.9 |
08:33:58 |
LSE |
606217309660403865 |
|
22/06/2026 |
1078 |
181.9 |
08:33:58 |
LSE |
592143528623104571 |
|
22/06/2026 |
1499 |
181.9 |
08:33:58 |
LSE |
592143528623104570 |
|
22/06/2026 |
1116 |
181.4 |
08:40:04 |
LSE |
592143528623196328 |
|
22/06/2026 |
1709 |
181.4 |
08:40:04 |
LSE |
606217309660492639 |
|
22/06/2026 |
1401 |
182 |
09:02:28 |
LSE |
606217309660800668 |
|
22/06/2026 |
1703 |
182 |
09:02:28 |
LSE |
606217309660800666 |
|
22/06/2026 |
2069 |
182 |
09:02:28 |
LSE |
606217309660800667 |
|
22/06/2026 |
1904 |
182 |
09:02:28 |
LSE |
592143528623514356 |
|
22/06/2026 |
274 |
181.6 |
09:10:05 |
LSE |
592143528623617851 |
|
22/06/2026 |
319 |
181.6 |
09:10:05 |
LSE |
592143528623617853 |
|
22/06/2026 |
489 |
181.6 |
09:10:05 |
LSE |
592143528623617852 |
|
22/06/2026 |
1082 |
181.6 |
09:10:05 |
LSE |
606217309660901099 |
|
22/06/2026 |
1373 |
181.6 |
09:10:05 |
LSE |
592143528623617850 |
|
22/06/2026 |
1048 |
181.6 |
09:27:10 |
LSE |
606217309661122365 |
|
22/06/2026 |
1048 |
181.6 |
09:27:10 |
LSE |
606217309661122366 |
|
22/06/2026 |
1048 |
181.6 |
09:27:10 |
LSE |
606217309661122367 |
|
22/06/2026 |
804 |
181.5 |
09:27:10 |
LSE |
592143528623849308 |
|
22/06/2026 |
862 |
181.5 |
09:27:10 |
LSE |
592143528623849307 |
|
22/06/2026 |
1964 |
181.7 |
09:31:53 |
LSE |
592143528623914523 |
|
22/06/2026 |
942 |
181.4 |
09:47:07 |
LSE |
592143528624132496 |
|
22/06/2026 |
942 |
181.4 |
09:47:07 |
LSE |
606217309661395055 |
|
22/06/2026 |
2711 |
181.4 |
09:47:07 |
LSE |
606217309661395054 |
|
22/06/2026 |
1080 |
181.1 |
09:53:08 |
LSE |
606217309661474798 |
|
22/06/2026 |
1113 |
181.1 |
09:53:08 |
LSE |
592143528624215175 |
|
22/06/2026 |
1632 |
181 |
09:57:29 |
LSE |
606217309661537240 |
|
22/06/2026 |
1004 |
180.9 |
10:25:30 |
LSE |
592143528624717991 |
|
22/06/2026 |
1004 |
180.9 |
10:25:30 |
LSE |
592143528624717992 |
|
22/06/2026 |
1004 |
180.9 |
10:25:30 |
LSE |
592143528624717994 |
|
22/06/2026 |
1004 |
180.9 |
10:25:30 |
LSE |
606217309661956755 |
|
22/06/2026 |
1004 |
180.9 |
10:25:30 |
LSE |
606217309661956756 |
|
22/06/2026 |
2948 |
180.9 |
10:25:30 |
LSE |
592143528624717993 |
|
22/06/2026 |
630 |
180.9 |
10:32:19 |
LSE |
606217309662069037 |
|
22/06/2026 |
358 |
180.9 |
10:34:08 |
LSE |
606217309662099586 |
|
22/06/2026 |
988 |
180.9 |
10:34:08 |
LSE |
592143528624865991 |
|
22/06/2026 |
1026 |
180.8 |
10:36:56 |
LSE |
606217309662142796 |
|
22/06/2026 |
1736 |
180.8 |
10:36:56 |
LSE |
592143528624910820 |
|
22/06/2026 |
1 |
180.3 |
10:45:40 |
LSE |
606217309662276805 |
|
22/06/2026 |
1023 |
180.3 |
10:52:36 |
LSE |
592143528625159531 |
|
22/06/2026 |
1023 |
180.3 |
10:52:36 |
LSE |
606217309662383360 |
|
22/06/2026 |
1903 |
180.3 |
10:52:36 |
LSE |
606217309662383359 |
|
22/06/2026 |
19 |
180.1 |
10:57:00 |
LSE |
592143528625235447 |
|
22/06/2026 |
120 |
180.1 |
10:57:00 |
LSE |
592143528625235445 |
|
22/06/2026 |
581 |
180.1 |
10:57:00 |
LSE |
592143528625235444 |
|
22/06/2026 |
1042 |
180.1 |
10:57:00 |
LSE |
592143528625235463 |
|
22/06/2026 |
1897 |
180.1 |
11:03:12 |
LSE |
592143528625343514 |
|
22/06/2026 |
3108 |
181.3 |
11:18:13 |
LSE |
606217309662770423 |
|
22/06/2026 |
1186 |
180.9 |
11:21:33 |
LSE |
592143528625612413 |
|
22/06/2026 |
2785 |
181.5 |
11:32:07 |
LSE |
592143528625795667 |
|
22/06/2026 |
1011 |
181.5 |
11:44:34 |
LSE |
606217309663204889 |
|
22/06/2026 |
3001 |
181.5 |
11:44:34 |
LSE |
606217309663204890 |
|
22/06/2026 |
481 |
181.5 |
11:44:34 |
LSE |
592143528626010184 |
|
22/06/2026 |
2187 |
181.6 |
11:45:47 |
LSE |
606217309663227183 |
|
22/06/2026 |
1315 |
182.9 |
12:07:58 |
LSE |
592143528626544008 |
|
22/06/2026 |
4130 |
183 |
12:07:58 |
LSE |
592143528626544007 |
|
22/06/2026 |
1060 |
182.7 |
12:11:15 |
LSE |
606217309663796153 |
|
22/06/2026 |
1078 |
182.5 |
12:32:08 |
LSE |
606217309664116817 |
|
22/06/2026 |
4690 |
182.5 |
12:32:08 |
LSE |
592143528626974804 |
|
22/06/2026 |
993 |
182.4 |
12:45:19 |
LSE |
592143528627183300 |
|
22/06/2026 |
993 |
182.4 |
12:45:19 |
LSE |
606217309664311610 |
|
22/06/2026 |
993 |
182.4 |
12:45:19 |
LSE |
606217309664311611 |
|
22/06/2026 |
1181 |
182.4 |
12:45:19 |
LSE |
606217309664311609 |
|
22/06/2026 |
168 |
182.1 |
12:59:21 |
LSE |
606217309664520212 |
|
22/06/2026 |
825 |
182.1 |
12:59:21 |
LSE |
606217309664520215 |
|
22/06/2026 |
944 |
182.1 |
12:59:21 |
LSE |
592143528627408367 |
|
22/06/2026 |
944 |
182.1 |
12:59:21 |
LSE |
606217309664520216 |
|
22/06/2026 |
995 |
182.1 |
12:59:21 |
LSE |
606217309664520214 |
|
22/06/2026 |
1207 |
182.1 |
12:59:21 |
LSE |
606217309664520213 |
|
22/06/2026 |
119 |
182.1 |
12:59:21 |
LSE |
606217309664520217 |
|
22/06/2026 |
1774 |
181.8 |
13:02:54 |
LSE |
606217309664585135 |
|
22/06/2026 |
175 |
182 |
13:29:26 |
LSE |
606217309665018805 |
|
22/06/2026 |
537 |
182 |
13:29:26 |
LSE |
592143528627941505 |
|
22/06/2026 |
946 |
182 |
13:29:26 |
LSE |
592143528627941507 |
|
22/06/2026 |
998 |
182 |
13:29:26 |
LSE |
606217309665018806 |
|
22/06/2026 |
3961 |
182 |
13:29:26 |
LSE |
592143528627941506 |
|
22/06/2026 |
2004 |
182 |
13:29:26 |
LSE |
592143528627941512 |
|
22/06/2026 |
1021 |
182.7 |
13:48:31 |
LSE |
592143528628321807 |
|
22/06/2026 |
1341 |
182.7 |
13:48:31 |
LSE |
606217309665376839 |
|
22/06/2026 |
4141 |
182.7 |
13:48:31 |
LSE |
606217309665376840 |
|
22/06/2026 |
988 |
182.7 |
14:06:08 |
LSE |
592143528628695323 |
|
22/06/2026 |
1018 |
182.7 |
14:06:08 |
LSE |
606217309665731858 |
|
22/06/2026 |
4295 |
182.7 |
14:06:08 |
LSE |
606217309665731857 |
|
22/06/2026 |
1444 |
182.7 |
14:06:13 |
LSE |
592143528628697589 |
|
22/06/2026 |
1416 |
182.6 |
14:06:13 |
LSE |
592143528628697625 |
|
22/06/2026 |
257 |
182.6 |
14:15:11 |
LSE |
592143528628880291 |
|
22/06/2026 |
944 |
182.6 |
14:15:11 |
LSE |
592143528628880290 |
|
22/06/2026 |
1799 |
182.6 |
14:15:11 |
LSE |
606217309665906487 |
|
22/06/2026 |
687 |
182.6 |
14:15:29 |
LSE |
592143528628887018 |
|
22/06/2026 |
186 |
183.6 |
14:32:19 |
LSE |
592143528629270180 |
|
22/06/2026 |
1085 |
183.6 |
14:32:19 |
LSE |
606217309666276377 |
|
22/06/2026 |
1273 |
183.5 |
14:32:30 |
LSE |
606217309666281862 |
|
22/06/2026 |
1273 |
183.8 |
14:32:53 |
LSE |
592143528629287177 |
|
22/06/2026 |
100 |
183.8 |
14:33:05 |
LSE |
606217309666299028 |
|
22/06/2026 |
1173 |
183.8 |
14:33:05 |
LSE |
606217309666299029 |
|
22/06/2026 |
4599 |
183.7 |
14:34:16 |
LSE |
592143528629333251 |
|
22/06/2026 |
39 |
183.7 |
14:36:32 |
LSE |
606217309666404193 |
|
22/06/2026 |
28 |
183.7 |
14:37:38 |
LSE |
606217309666434874 |
|
22/06/2026 |
1069 |
183.7 |
14:37:38 |
LSE |
592143528629435579 |
|
22/06/2026 |
14 |
183.7 |
14:37:38 |
LSE |
592143528629435580 |
|
22/06/2026 |
1017 |
183.7 |
14:37:38 |
LSE |
592143528629435581 |
|
22/06/2026 |
1017 |
183.7 |
14:37:38 |
LSE |
592143528629435582 |
|
22/06/2026 |
1017 |
183.7 |
14:37:38 |
LSE |
606217309666434877 |
|
22/06/2026 |
2070 |
183.6 |
14:37:38 |
LSE |
606217309666434878 |
|
22/06/2026 |
1111 |
183.4 |
14:41:52 |
LSE |
606217309666563725 |
|
22/06/2026 |
2761 |
183.3 |
14:41:52 |
LSE |
592143528629569233 |
|
22/06/2026 |
13 |
183.9 |
14:52:48 |
LSE |
606217309666878997 |
|
22/06/2026 |
1028 |
183.9 |
14:52:48 |
LSE |
606217309666878994 |
|
22/06/2026 |
1041 |
183.9 |
14:52:48 |
LSE |
606217309666878993 |
|
22/06/2026 |
1041 |
183.9 |
14:52:48 |
LSE |
606217309666878996 |
|
22/06/2026 |
1345 |
183.9 |
14:52:48 |
LSE |
592143528629896765 |
|
22/06/2026 |
3045 |
183.9 |
14:52:48 |
LSE |
606217309666878995 |
|
22/06/2026 |
228 |
183.9 |
15:05:02 |
LSE |
606217309667417486 |
|
22/06/2026 |
744 |
183.9 |
15:05:02 |
LSE |
606217309667417484 |
|
22/06/2026 |
972 |
183.9 |
15:05:02 |
LSE |
592143528630449299 |
|
22/06/2026 |
972 |
183.9 |
15:05:02 |
LSE |
592143528630449300 |
|
22/06/2026 |
972 |
183.9 |
15:05:02 |
LSE |
606217309667417480 |
|
22/06/2026 |
1018 |
183.9 |
15:05:02 |
LSE |
592143528630449298 |
|
22/06/2026 |
4766 |
183.9 |
15:05:02 |
LSE |
606217309667417482 |
|
22/06/2026 |
559 |
183.9 |
15:05:02 |
LSE |
606217309667417491 |
|
22/06/2026 |
17 |
183.9 |
15:05:58 |
LSE |
606217309667449995 |
|
22/06/2026 |
47 |
183.9 |
15:05:58 |
LSE |
606217309667449994 |
|
22/06/2026 |
1223 |
183.9 |
15:05:58 |
LSE |
606217309667449992 |
|
22/06/2026 |
1784 |
183.9 |
15:05:58 |
LSE |
606217309667449993 |
|
22/06/2026 |
1713 |
183.9 |
15:06:03 |
LSE |
606217309667451841 |
|
22/06/2026 |
381 |
184.1 |
15:13:53 |
LSE |
606217309667694836 |
|
22/06/2026 |
2149 |
184.1 |
15:13:53 |
LSE |
606217309667694837 |
|
22/06/2026 |
1090 |
183.9 |
15:17:43 |
LSE |
592143528630854015 |
|
22/06/2026 |
2404 |
183.8 |
15:17:57 |
LSE |
592143528630861538 |
|
22/06/2026 |
979 |
183.9 |
15:28:32 |
LSE |
606217309668117740 |
|
22/06/2026 |
983 |
183.9 |
15:28:36 |
LSE |
592143528631173345 |
|
22/06/2026 |
983 |
184 |
15:28:57 |
LSE |
592143528631181324 |
|
22/06/2026 |
517 |
184.1 |
15:30:31 |
LSE |
592143528631232456 |
|
22/06/2026 |
39 |
184.1 |
15:30:31 |
LSE |
592143528631232457 |
|
22/06/2026 |
111 |
184.1 |
15:30:31 |
LSE |
592143528631232460 |
|
22/06/2026 |
427 |
184.1 |
15:30:31 |
LSE |
592143528631232458 |
|
22/06/2026 |
983 |
184.1 |
15:30:31 |
LSE |
606217309668176952 |
|
22/06/2026 |
3322 |
184.1 |
15:30:31 |
LSE |
592143528631232459 |
|
22/06/2026 |
3010 |
184.1 |
15:30:31 |
LSE |
592143528631232469 |
|
22/06/2026 |
710 |
183.8 |
15:36:51 |
LSE |
592143528631420114 |
|
22/06/2026 |
2190 |
183.8 |
15:36:51 |
LSE |
606217309668357329 |
|
22/06/2026 |
45 |
183.8 |
15:39:03 |
LSE |
592143528631483573 |
|
22/06/2026 |
263 |
183.8 |
15:39:03 |
LSE |
592143528631483574 |
|
22/06/2026 |
1069 |
183.8 |
15:39:03 |
LSE |
592143528631483576 |
|
22/06/2026 |
1070 |
183.8 |
15:39:03 |
LSE |
592143528631483575 |
|
22/06/2026 |
1346 |
183.8 |
15:39:03 |
LSE |
606217309668418223 |
|
22/06/2026 |
233 |
183.7 |
15:43:07 |
LSE |
606217309668529172 |
|
22/06/2026 |
834 |
183.7 |
15:43:07 |
LSE |
606217309668529173 |
|
22/06/2026 |
1599 |
183.6 |
15:45:26 |
LSE |
592143528631666001 |
|
22/06/2026 |
1 |
183.6 |
15:45:31 |
LSE |
592143528631668330 |
|
22/06/2026 |
111 |
183.6 |
15:45:36 |
LSE |
592143528631671505 |
|
22/06/2026 |
257 |
183.6 |
15:46:40 |
LSE |
592143528631704135 |
|
22/06/2026 |
366 |
183.6 |
15:54:21 |
LSE |
592143528631930265 |
|
22/06/2026 |
865 |
183.6 |
15:54:21 |
LSE |
592143528631930266 |
|
22/06/2026 |
1063 |
183.6 |
15:54:21 |
LSE |
606217309668850180 |
|
22/06/2026 |
198 |
183.6 |
15:54:23 |
LSE |
592143528631932357 |
|
22/06/2026 |
905 |
183.6 |
15:54:23 |
LSE |
606217309668852176 |
|
22/06/2026 |
1063 |
183.6 |
15:54:23 |
LSE |
592143528631932358 |
|
22/06/2026 |
1063 |
183.6 |
15:54:23 |
LSE |
592143528631932359 |
|
22/06/2026 |
1063 |
183.6 |
15:54:23 |
LSE |
606217309668852174 |
|
22/06/2026 |
1063 |
183.6 |
15:54:23 |
LSE |
606217309668852175 |
|
22/06/2026 |
1184 |
183.6 |
15:54:23 |
LSE |
606217309668852177 |
|
22/06/2026 |
3485 |
183.8 |
16:04:05 |
LSE |
606217309669159724 |
|
22/06/2026 |
26 |
183.8 |
16:05:03 |
LSE |
592143528632277668 |
|
22/06/2026 |
905 |
183.8 |
16:05:03 |
LSE |
592143528632277665 |
|
22/06/2026 |
986 |
183.8 |
16:05:03 |
LSE |
592143528632277669 |
|
22/06/2026 |
4620 |
183.8 |
16:05:03 |
LSE |
592143528632277667 |
|
22/06/2026 |
467 |
183.8 |
16:05:03 |
LSE |
606217309669187686 |
|
22/06/2026 |
55 |
183.5 |
16:08:11 |
LSE |
592143528632392486 |
|
22/06/2026 |
878 |
183.5 |
16:08:11 |
LSE |
592143528632392484 |
|
22/06/2026 |
1359 |
183.5 |
16:08:11 |
LSE |
592143528632392485 |
|
22/06/2026 |
747 |
183.8 |
16:15:12 |
LSE |
592143528632667800 |
|
22/06/2026 |
991 |
183.8 |
16:15:12 |
LSE |
606217309669565644 |
|
22/06/2026 |
1024 |
183.8 |
16:15:12 |
LSE |
592143528632667799 |
|
22/06/2026 |
3939 |
183.8 |
16:15:12 |
LSE |
606217309669565645 |
|
22/06/2026 |
76 |
183.8 |
16:15:12 |
LSE |
592143528632667806 |
|
22/06/2026 |
1095 |
183.8 |
16:15:12 |
LSE |
592143528632667814 |
|
22/06/2026 |
1887 |
183.8 |
16:15:12 |
LSE |
592143528632667815 |
|
22/06/2026 |
3683 |
183.6 |
16:18:33 |
LSE |
606217309669701503 |
|
22/06/2026 |
382 |
183.6 |
16:18:33 |
LSE |
592143528632807291 |
|
22/06/2026 |
614 |
183.5 |
16:19:40 |
LSE |
592143528632858498 |
|
22/06/2026 |
1050 |
183.9 |
16:22:42 |
LSE |
592143528633013901 |
|
22/06/2026 |
4560 |
184 |
16:25:56 |
LSE |
606217309670054674 |
|
22/06/2026 |
8 |
184 |
16:25:56 |
LSE |
606217309670056698 |
|
22/06/2026 |
1144 |
184 |
16:25:56 |
LSE |
606217309670056697 |
|
22/06/2026 |
4373 |
184 |
16:25:56 |
LSE |
606217309670056699 |
|
22/06/2026 |
806 |
184 |
16:25:57 |
LSE |
606217309670057724 |
|
22/06/2026 |
163 |
184 |
16:29:13 |
LSE |
606217309670186842 |
|
22/06/2026 |
903 |
184 |
16:29:13 |
LSE |
606217309670186840 |
|
23/06/2026 |
2341 |
180.6 |
08:00:52 |
LSE |
592143882516772189 |
|
23/06/2026 |
1449 |
182.6 |
08:16:37 |
LSE |
606217663557262402 |
|
23/06/2026 |
3800 |
182.6 |
08:16:37 |
LSE |
592143882517141040 |
|
23/06/2026 |
1451 |
182.5 |
08:16:37 |
LSE |
606217663557262406 |
|
23/06/2026 |
1007 |
182.6 |
08:25:46 |
LSE |
606217663557463579 |
|
23/06/2026 |
4017 |
182.5 |
08:25:46 |
LSE |
592143882517349565 |
|
23/06/2026 |
488 |
182.5 |
08:25:46 |
LSE |
592143882517349569 |
|
23/06/2026 |
1395 |
182.5 |
08:28:56 |
LSE |
592143882517411945 |
|
23/06/2026 |
1242 |
182.5 |
08:33:02 |
LSE |
592143882517515145 |
|
23/06/2026 |
1788 |
182.7 |
08:37:27 |
LSE |
592143882517613191 |
|
23/06/2026 |
1612 |
182.5 |
08:40:53 |
LSE |
592143882517679935 |
|
23/06/2026 |
2565 |
182.6 |
08:50:06 |
LSE |
606217663557968957 |
|
23/06/2026 |
1864 |
182.4 |
08:56:04 |
LSE |
606217663558099135 |
|
23/06/2026 |
1045 |
181.9 |
09:04:56 |
LSE |
606217663558333420 |
|
23/06/2026 |
2654 |
181.9 |
09:04:56 |
LSE |
606217663558333419 |
|
23/06/2026 |
610 |
181.6 |
09:09:35 |
LSE |
606217663558436283 |
|
23/06/2026 |
1228 |
181.6 |
09:09:35 |
LSE |
606217663558436284 |
|
23/06/2026 |
1249 |
181.7 |
09:15:10 |
LSE |
592143882518487335 |
|
23/06/2026 |
374 |
181.7 |
09:19:33 |
LSE |
592143882518589419 |
|
23/06/2026 |
576 |
181.7 |
09:19:33 |
LSE |
592143882518589420 |
|
23/06/2026 |
862 |
181.7 |
09:19:33 |
LSE |
592143882518589421 |
|
23/06/2026 |
1018 |
181.8 |
09:29:05 |
LSE |
606217663558840787 |
|
23/06/2026 |
984 |
181.6 |
09:32:41 |
LSE |
592143882518964352 |
|
23/06/2026 |
1542 |
181.5 |
09:32:41 |
LSE |
592143882518964353 |
|
23/06/2026 |
999 |
182.1 |
09:45:19 |
LSE |
592143882519314257 |
|
23/06/2026 |
3723 |
182.1 |
09:45:19 |
LSE |
592143882519314256 |
|
23/06/2026 |
1100 |
182.6 |
10:06:00 |
LSE |
606217663559768529 |
|
23/06/2026 |
3325 |
182.6 |
10:06:00 |
LSE |
606217663559768528 |
|
23/06/2026 |
959 |
182.8 |
10:18:33 |
LSE |
606217663560031884 |
|
23/06/2026 |
4024 |
182.8 |
10:18:33 |
LSE |
592143882520047687 |
|
23/06/2026 |
761 |
182.8 |
10:18:33 |
LSE |
606217663560031895 |
|
23/06/2026 |
1720 |
182.6 |
10:20:01 |
LSE |
592143882520078070 |
|
23/06/2026 |
941 |
183.1 |
10:39:04 |
LSE |
592143882520538988 |
|
23/06/2026 |
941 |
183.1 |
10:39:04 |
LSE |
606217663560494346 |
|
23/06/2026 |
1870 |
183.1 |
10:39:04 |
LSE |
592143882520538987 |
|
23/06/2026 |
116 |
183.5 |
11:00:00 |
LSE |
592143882521067319 |
|
23/06/2026 |
140 |
183.5 |
11:00:00 |
LSE |
592143882521067316 |
|
23/06/2026 |
793 |
183.5 |
11:00:00 |
LSE |
592143882521067318 |
|
23/06/2026 |
37 |
183.7 |
11:02:39 |
LSE |
606217663561081584 |
|
23/06/2026 |
997 |
183.7 |
11:02:45 |
LSE |
606217663561084077 |
|
23/06/2026 |
934 |
183.7 |
11:08:03 |
LSE |
606217663561216240 |
|
23/06/2026 |
124 |
183.7 |
11:08:06 |
LSE |
606217663561217193 |
|
23/06/2026 |
917 |
183.6 |
11:10:21 |
LSE |
592143882521358389 |
|
23/06/2026 |
3559 |
183.6 |
11:10:21 |
LSE |
592143882521358388 |
|
23/06/2026 |
1155 |
183.5 |
11:13:27 |
LSE |
592143882521421966 |
|
23/06/2026 |
1176 |
183.5 |
11:13:27 |
LSE |
592143882521421965 |
|
23/06/2026 |
1 |
183.7 |
11:28:36 |
LSE |
592143882521748757 |
|
23/06/2026 |
1053 |
183.7 |
11:28:36 |
LSE |
606217663561634943 |
|
23/06/2026 |
1138 |
183.7 |
11:28:36 |
LSE |
592143882521748760 |
|
23/06/2026 |
3028 |
183.6 |
11:28:36 |
LSE |
606217663561634945 |
|
23/06/2026 |
967 |
183.5 |
11:36:51 |
LSE |
606217663561787942 |
|
23/06/2026 |
967 |
183.5 |
11:36:51 |
LSE |
606217663561787943 |
|
23/06/2026 |
14 |
183.4 |
11:36:52 |
LSE |
592143882521912824 |
|
23/06/2026 |
953 |
183.4 |
11:36:52 |
LSE |
592143882521912822 |
|
23/06/2026 |
1276 |
183.4 |
11:36:52 |
LSE |
592143882521912823 |
|
23/06/2026 |
1039 |
183.2 |
11:41:03 |
LSE |
592143882521995970 |
|
23/06/2026 |
969 |
183 |
11:51:06 |
LSE |
592143882522191237 |
|
23/06/2026 |
969 |
183 |
11:51:06 |
LSE |
592143882522191238 |
|
23/06/2026 |
969 |
183 |
11:51:06 |
LSE |
606217663562051224 |
|
23/06/2026 |
1168 |
182.9 |
11:51:27 |
LSE |
606217663562057837 |
|
23/06/2026 |
1000 |
182.9 |
12:05:01 |
LSE |
592143882522483738 |
|
23/06/2026 |
3134 |
182.9 |
12:05:01 |
LSE |
592143882522483739 |
|
23/06/2026 |
483 |
182.9 |
12:05:01 |
LSE |
606217663562328245 |
|
23/06/2026 |
3878 |
182.9 |
12:16:59 |
LSE |
606217663562553809 |
|
23/06/2026 |
92 |
182.8 |
12:17:03 |
LSE |
606217663562555150 |
|
23/06/2026 |
1088 |
183.6 |
12:31:17 |
LSE |
606217663562822792 |
|
23/06/2026 |
1238 |
183.6 |
12:31:17 |
LSE |
606217663562822791 |
|
23/06/2026 |
2509 |
183.6 |
12:31:17 |
LSE |
606217663562822790 |
|
23/06/2026 |
41 |
183.7 |
12:41:09 |
LSE |
606217663562988312 |
|
23/06/2026 |
1098 |
183.7 |
12:41:09 |
LSE |
592143882523181546 |
|
23/06/2026 |
829 |
183.7 |
12:42:27 |
LSE |
606217663563010473 |
|
23/06/2026 |
1622 |
183.7 |
12:42:27 |
LSE |
606217663563010472 |
|
23/06/2026 |
1113 |
183.8 |
13:05:16 |
LSE |
592143882523618113 |
|
23/06/2026 |
1045 |
183.9 |
13:08:55 |
LSE |
592143882523684639 |
|
23/06/2026 |
950 |
183.9 |
13:09:23 |
LSE |
606217663563472683 |
|
23/06/2026 |
1316 |
183.8 |
13:09:26 |
LSE |
592143882523695205 |
|
23/06/2026 |
969 |
183.7 |
13:11:20 |
LSE |
606217663563512549 |
|
23/06/2026 |
1037 |
183.7 |
13:15:10 |
LSE |
592143882523805905 |
|
23/06/2026 |
1097 |
183.7 |
13:15:10 |
LSE |
592143882523805904 |
|
23/06/2026 |
1622 |
183.7 |
13:15:10 |
LSE |
606217663563578922 |
|
23/06/2026 |
957 |
183.6 |
13:17:27 |
LSE |
606217663563621920 |
|
23/06/2026 |
1140 |
183.6 |
13:17:27 |
LSE |
606217663563621919 |
|
23/06/2026 |
892 |
183.5 |
13:31:12 |
LSE |
592143882524086672 |
|
23/06/2026 |
330 |
183.5 |
13:32:48 |
LSE |
592143882524114087 |
|
23/06/2026 |
969 |
183.5 |
13:32:48 |
LSE |
592143882524114089 |
|
23/06/2026 |
969 |
183.5 |
13:32:48 |
LSE |
592143882524114091 |
|
23/06/2026 |
969 |
183.5 |
13:32:48 |
LSE |
606217663563871909 |
|
23/06/2026 |
969 |
183.5 |
13:32:48 |
LSE |
606217663563871911 |
|
23/06/2026 |
101 |
183.3 |
13:47:11 |
LSE |
606217663564127663 |
|
23/06/2026 |
192 |
183.4 |
13:57:37 |
LSE |
592143882524601332 |
|
23/06/2026 |
1065 |
183.4 |
13:57:37 |
LSE |
606217663564336198 |
|
23/06/2026 |
2043 |
183.4 |
13:57:37 |
LSE |
592143882524601331 |
|
23/06/2026 |
263 |
183.4 |
13:57:37 |
LSE |
592143882524601349 |
|
23/06/2026 |
526 |
183.4 |
13:57:41 |
LSE |
592143882524602773 |
|
23/06/2026 |
167 |
183.4 |
13:57:42 |
LSE |
592143882524603311 |
|
23/06/2026 |
1080 |
183.4 |
13:57:42 |
LSE |
592143882524603310 |
|
23/06/2026 |
1269 |
183.5 |
14:00:37 |
LSE |
606217663564396821 |
|
23/06/2026 |
1431 |
183.5 |
14:00:37 |
LSE |
592143882524663960 |
|
23/06/2026 |
3479 |
183.5 |
14:00:37 |
LSE |
592143882524663962 |
|
23/06/2026 |
548 |
183.5 |
14:00:37 |
LSE |
606217663564396826 |
|
23/06/2026 |
1169 |
183.4 |
14:00:53 |
LSE |
606217663564404312 |
|
23/06/2026 |
1049 |
183.3 |
14:07:36 |
LSE |
606217663564560284 |
|
23/06/2026 |
1294 |
183.3 |
14:07:36 |
LSE |
592143882524833505 |
|
23/06/2026 |
1102 |
183.1 |
14:13:40 |
LSE |
606217663564701529 |
|
23/06/2026 |
1102 |
183.1 |
14:13:40 |
LSE |
606217663564701530 |
|
23/06/2026 |
1333 |
183.1 |
14:13:40 |
LSE |
606217663564701528 |
|
23/06/2026 |
996 |
182.9 |
14:17:55 |
LSE |
606217663564801091 |
|
23/06/2026 |
928 |
182.8 |
14:17:55 |
LSE |
606217663564801111 |
|
23/06/2026 |
73 |
182.8 |
14:19:04 |
LSE |
606217663564828080 |
|
23/06/2026 |
394 |
182.8 |
14:19:04 |
LSE |
606217663564828081 |
|
23/06/2026 |
16 |
182.7 |
14:24:59 |
LSE |
606217663564958375 |
|
23/06/2026 |
254 |
182.7 |
14:24:59 |
LSE |
606217663564958374 |
|
23/06/2026 |
346 |
182.7 |
14:24:59 |
LSE |
606217663564958378 |
|
23/06/2026 |
359 |
182.7 |
14:24:59 |
LSE |
606217663564958373 |
|
23/06/2026 |
3067 |
182.7 |
14:24:59 |
LSE |
606217663564958379 |
|
23/06/2026 |
1087 |
182.4 |
14:29:25 |
LSE |
606217663565092186 |
|
23/06/2026 |
2196 |
182.3 |
14:29:35 |
LSE |
606217663565099046 |
|
23/06/2026 |
346 |
182.3 |
14:29:35 |
LSE |
606217663565099047 |
|
23/06/2026 |
581 |
182.3 |
14:32:35 |
LSE |
606217663565232818 |
|
23/06/2026 |
1328 |
182.3 |
14:32:35 |
LSE |
606217663565232820 |
|
23/06/2026 |
164 |
182.3 |
14:32:53 |
LSE |
606217663565243203 |
|
23/06/2026 |
9 |
182.3 |
14:33:37 |
LSE |
606217663565270228 |
|
23/06/2026 |
36 |
182.3 |
14:33:52 |
LSE |
606217663565277882 |
|
23/06/2026 |
974 |
182.4 |
14:35:35 |
LSE |
606217663565338286 |
|
23/06/2026 |
442 |
183.1 |
14:39:41 |
LSE |
606217663565484911 |
|
23/06/2026 |
657 |
183.1 |
14:39:41 |
LSE |
606217663565484910 |
|
23/06/2026 |
11 |
183.4 |
14:43:44 |
LSE |
606217663565627513 |
|
23/06/2026 |
352 |
183.4 |
14:43:44 |
LSE |
606217663565627512 |
|
23/06/2026 |
678 |
183.4 |
14:43:44 |
LSE |
606217663565627514 |
|
23/06/2026 |
3851 |
183.4 |
14:43:44 |
LSE |
606217663565627515 |
|
23/06/2026 |
1627 |
183.4 |
14:43:44 |
LSE |
592143882525943612 |
|
23/06/2026 |
1089 |
183.3 |
14:45:38 |
LSE |
606217663565685731 |
|
23/06/2026 |
1273 |
183.3 |
14:45:38 |
LSE |
606217663565685730 |
|
23/06/2026 |
1024 |
182.9 |
14:50:08 |
LSE |
592143882526164286 |
|
23/06/2026 |
2227 |
182.9 |
14:50:08 |
LSE |
592143882526164285 |
|
23/06/2026 |
1055 |
183.4 |
14:57:59 |
LSE |
606217663566128431 |
|
23/06/2026 |
3679 |
183.3 |
14:59:06 |
LSE |
606217663566169217 |
|
23/06/2026 |
618 |
183.3 |
14:59:06 |
LSE |
606217663566169222 |
|
23/06/2026 |
1697 |
183.3 |
14:59:06 |
LSE |
606217663566169221 |
|
23/06/2026 |
943 |
183.3 |
14:59:12 |
LSE |
606217663566173149 |
|
23/06/2026 |
1112 |
183.3 |
15:09:05 |
LSE |
592143882526889975 |
|
23/06/2026 |
790 |
183.3 |
15:09:55 |
LSE |
606217663566572248 |
|
23/06/2026 |
264 |
183.4 |
15:10:09 |
LSE |
606217663566579867 |
|
23/06/2026 |
1030 |
183.4 |
15:11:07 |
LSE |
592143882526958344 |
|
23/06/2026 |
43 |
183.4 |
15:12:46 |
LSE |
592143882527017895 |
|
23/06/2026 |
68 |
183.4 |
15:12:46 |
LSE |
592143882527017890 |
|
23/06/2026 |
162 |
183.4 |
15:12:46 |
LSE |
592143882527017894 |
|
23/06/2026 |
166 |
183.4 |
15:12:46 |
LSE |
592143882527017892 |
|
23/06/2026 |
580 |
183.4 |
15:12:46 |
LSE |
592143882527017893 |
|
23/06/2026 |
544 |
183.2 |
15:12:49 |
LSE |
606217663566669328 |
|
23/06/2026 |
1978 |
183.2 |
15:12:49 |
LSE |
592143882527019438 |
|
23/06/2026 |
568 |
183.2 |
15:12:50 |
LSE |
606217663566669410 |
|
23/06/2026 |
1005 |
183.2 |
15:12:50 |
LSE |
606217663566669413 |
|
23/06/2026 |
1112 |
183.2 |
15:12:50 |
LSE |
592143882527019512 |
|
23/06/2026 |
1112 |
183.2 |
15:12:50 |
LSE |
606217663566669411 |
|
23/06/2026 |
188 |
183.2 |
15:20:28 |
LSE |
606217663566952385 |
|
23/06/2026 |
776 |
183.2 |
15:20:28 |
LSE |
606217663566952384 |
|
23/06/2026 |
7 |
183.3 |
15:21:55 |
LSE |
606217663567006601 |
|
23/06/2026 |
166 |
183.3 |
15:21:55 |
LSE |
606217663567006602 |
|
23/06/2026 |
63 |
183.3 |
15:21:55 |
LSE |
606217663567006626 |
|
23/06/2026 |
763 |
183.3 |
15:21:55 |
LSE |
606217663567006629 |
|
23/06/2026 |
1138 |
183.7 |
15:22:52 |
LSE |
606217663567040529 |
|
23/06/2026 |
19 |
183.7 |
15:24:58 |
LSE |
592143882527488348 |
|
23/06/2026 |
1045 |
183.7 |
15:24:58 |
LSE |
592143882527488347 |
|
23/06/2026 |
6039 |
183.5 |
15:26:17 |
LSE |
592143882527544461 |
|
23/06/2026 |
194 |
183.5 |
15:26:17 |
LSE |
606217663567178660 |
|
23/06/2026 |
895 |
183.5 |
15:26:25 |
LSE |
592143882527550646 |
|
23/06/2026 |
51 |
183.5 |
15:26:25 |
LSE |
592143882527550652 |
|
23/06/2026 |
1065 |
183.5 |
15:26:28 |
LSE |
606217663567186937 |
|
23/06/2026 |
128 |
183.3 |
15:30:59 |
LSE |
606217663567354726 |
|
23/06/2026 |
2315 |
183.3 |
15:30:59 |
LSE |
606217663567354725 |
|
23/06/2026 |
1015 |
183.3 |
15:30:59 |
LSE |
606217663567354727 |
|
23/06/2026 |
1049 |
183.2 |
15:35:22 |
LSE |
606217663567516244 |
|
23/06/2026 |
2068 |
183.2 |
15:35:22 |
LSE |
592143882527892594 |
|
23/06/2026 |
270 |
183.2 |
15:44:40 |
LSE |
606217663567848648 |
|
23/06/2026 |
785 |
183.2 |
15:44:40 |
LSE |
592143882528236561 |
|
23/06/2026 |
935 |
183.2 |
15:45:59 |
LSE |
606217663567889729 |
|
23/06/2026 |
1092 |
183.2 |
15:48:35 |
LSE |
606217663567982703 |
|
23/06/2026 |
1233 |
183.3 |
15:49:35 |
LSE |
592143882528411216 |
|
23/06/2026 |
2170 |
183.3 |
15:49:35 |
LSE |
606217663568017883 |
|
23/06/2026 |
541 |
183.3 |
15:49:35 |
LSE |
606217663568017885 |
|
23/06/2026 |
2415 |
183.3 |
15:49:35 |
LSE |
606217663568017893 |
|
23/06/2026 |
1470 |
183.2 |
15:50:11 |
LSE |
592143882528435313 |
|
23/06/2026 |
127 |
183.3 |
15:54:32 |
LSE |
592143882528592186 |
|
23/06/2026 |
943 |
183.3 |
15:54:32 |
LSE |
592143882528592187 |
|
23/06/2026 |
943 |
183.3 |
15:54:32 |
LSE |
606217663568193194 |
|
23/06/2026 |
1628 |
183.3 |
15:54:32 |
LSE |
592143882528592185 |
|
23/06/2026 |
1001 |
183.2 |
16:02:12 |
LSE |
592143882528870905 |
|
23/06/2026 |
974 |
183.2 |
16:03:59 |
LSE |
606217663568531114 |
|
23/06/2026 |
4925 |
183.2 |
16:03:59 |
LSE |
592143882528940778 |
|
23/06/2026 |
33 |
183.1 |
16:05:06 |
LSE |
606217663568574572 |
|
23/06/2026 |
1106 |
183.1 |
16:05:06 |
LSE |
592143882528985521 |
|
23/06/2026 |
1570 |
183.1 |
16:05:06 |
LSE |
606217663568574571 |
|
23/06/2026 |
1284 |
183 |
16:12:48 |
LSE |
592143882529301659 |
|
23/06/2026 |
972 |
182.9 |
16:13:08 |
LSE |
606217663568897895 |
|
23/06/2026 |
1235 |
183.3 |
16:14:35 |
LSE |
606217663568955596 |
|
23/06/2026 |
1290 |
183.4 |
16:15:35 |
LSE |
606217663569002359 |
|
23/06/2026 |
1112 |
183.5 |
16:16:36 |
LSE |
606217663569047896 |
|
23/06/2026 |
1093 |
183.5 |
16:17:32 |
LSE |
606217663569087156 |
|
23/06/2026 |
1058 |
183.5 |
16:18:18 |
LSE |
592143882529556185 |
|
23/06/2026 |
1104 |
183.5 |
16:19:02 |
LSE |
606217663569161193 |
|
23/06/2026 |
94 |
183.5 |
16:20:47 |
LSE |
606217663569252528 |
|
23/06/2026 |
494 |
183.5 |
16:20:47 |
LSE |
606217663569252531 |
|
23/06/2026 |
508 |
183.5 |
16:20:47 |
LSE |
606217663569252533 |
|
23/06/2026 |
1037 |
183.5 |
16:22:31 |
LSE |
592143882529762355 |
|
23/06/2026 |
1865 |
183.5 |
16:22:31 |
LSE |
606217663569327136 |
|
23/06/2026 |
5239 |
183.5 |
16:22:31 |
LSE |
606217663569327137 |
|
23/06/2026 |
739 |
183.5 |
16:22:31 |
LSE |
592143882529762361 |
|
23/06/2026 |
2202 |
183.5 |
16:22:31 |
LSE |
592143882529762360 |
|
23/06/2026 |
63 |
183.7 |
16:26:25 |
LSE |
592143882529942006 |
|
23/06/2026 |
147 |
183.7 |
16:26:25 |
LSE |
592143882529942005 |
|
23/06/2026 |
196 |
183.7 |
16:26:25 |
LSE |
606217663569502129 |
|
23/06/2026 |
466 |
183.7 |
16:26:25 |
LSE |
606217663569502130 |
|
23/06/2026 |
49 |
183.7 |
16:26:25 |
LSE |
606217663569502131 |
|
23/06/2026 |
27 |
183.7 |
16:26:25 |
LSE |
606217663569502132 |
|
23/06/2026 |
39 |
183.7 |
16:26:25 |
LSE |
606217663569502133 |
|
23/06/2026 |
1994 |
183.6 |
16:27:59 |
LSE |
606217663569573909 |
|
23/06/2026 |
3085 |
183.6 |
16:28:16 |
LSE |
606217663569588736 |
|
24/06/2026 |
922 |
184 |
08:08:10 |
LSE |
606218017449529885 |
|
24/06/2026 |
4932 |
183.7 |
08:08:10 |
LSE |
606218017449529886 |
|
24/06/2026 |
574 |
183.7 |
08:16:57 |
LSE |
606218017449725545 |
|
24/06/2026 |
1094 |
183.7 |
08:16:57 |
LSE |
606218017449725546 |
|
24/06/2026 |
294 |
183.7 |
08:18:00 |
LSE |
606218017449748654 |
|
24/06/2026 |
190 |
183.7 |
08:21:00 |
LSE |
592144264886647215 |
|
24/06/2026 |
201 |
183.7 |
08:21:00 |
LSE |
606218017449813222 |
|
24/06/2026 |
392 |
183.7 |
08:21:00 |
LSE |
606218017449813221 |
|
24/06/2026 |
821 |
183.7 |
08:21:00 |
LSE |
592144264886647216 |
|
24/06/2026 |
1011 |
183.7 |
08:21:00 |
LSE |
592144264886647217 |
|
24/06/2026 |
1011 |
183.7 |
08:21:00 |
LSE |
592144264886647218 |
|
24/06/2026 |
1072 |
183.7 |
08:21:00 |
LSE |
606218017449813223 |
|
24/06/2026 |
974 |
183.5 |
08:30:51 |
LSE |
606218017449978707 |
|
24/06/2026 |
1208 |
183.5 |
08:30:51 |
LSE |
592144264886819784 |
|
24/06/2026 |
1563 |
183.5 |
08:30:51 |
LSE |
592144264886819783 |
|
24/06/2026 |
3418 |
183.3 |
08:39:35 |
LSE |
592144264886982204 |
|
24/06/2026 |
1075 |
182.9 |
08:57:17 |
LSE |
592144264887277053 |
|
24/06/2026 |
4799 |
182.9 |
08:57:17 |
LSE |
592144264887277054 |
|
24/06/2026 |
1193 |
184.3 |
09:20:03 |
LSE |
606218017450784844 |
|
24/06/2026 |
1008 |
184.3 |
09:24:38 |
LSE |
606218017450846121 |
|
24/06/2026 |
1294 |
184.3 |
09:24:55 |
LSE |
606218017450850197 |
|
24/06/2026 |
2461 |
184 |
09:28:23 |
LSE |
606218017450894515 |
|
24/06/2026 |
2910 |
184 |
09:28:23 |
LSE |
606218017450894516 |
|
24/06/2026 |
108 |
184 |
09:28:23 |
LSE |
592144264887775217 |
|
24/06/2026 |
269 |
185 |
09:41:33 |
LSE |
606218017451065468 |
|
24/06/2026 |
751 |
185.5 |
09:49:01 |
LSE |
606218017451164497 |
|
24/06/2026 |
280 |
185.5 |
09:49:01 |
LSE |
592144264888059788 |
|
24/06/2026 |
1203 |
185.9 |
09:53:03 |
LSE |
592144264888117086 |
|
24/06/2026 |
1110 |
186.4 |
09:53:19 |
LSE |
592144264888121052 |
|
24/06/2026 |
944 |
186.7 |
09:55:33 |
LSE |
592144264888153740 |
|
24/06/2026 |
4584 |
186.5 |
09:55:33 |
LSE |
592144264888153741 |
|
24/06/2026 |
255 |
186.5 |
09:55:33 |
LSE |
606218017451254384 |
|
24/06/2026 |
1497 |
186.3 |
09:58:29 |
LSE |
606218017451295940 |
|
24/06/2026 |
2 |
186.5 |
10:03:46 |
LSE |
592144264888280553 |
|
24/06/2026 |
68 |
186.5 |
10:07:32 |
LSE |
592144264888335859 |
|
24/06/2026 |
959 |
186.5 |
10:07:32 |
LSE |
606218017451429393 |
|
24/06/2026 |
1427 |
186.5 |
10:07:32 |
LSE |
592144264888335860 |
|
24/06/2026 |
934 |
187.1 |
10:30:00 |
LSE |
592144264888715512 |
|
24/06/2026 |
3944 |
187.1 |
10:30:00 |
LSE |
606218017451790206 |
|
24/06/2026 |
343 |
187.1 |
10:30:00 |
LSE |
606218017451790210 |
|
24/06/2026 |
717 |
187.1 |
10:30:00 |
LSE |
606218017451790211 |
|
24/06/2026 |
948 |
187.6 |
10:36:24 |
LSE |
592144264888824968 |
|
24/06/2026 |
1482 |
187.6 |
10:36:24 |
LSE |
592144264888824967 |
|
24/06/2026 |
2767 |
187.5 |
10:52:27 |
LSE |
606218017452133108 |
|
24/06/2026 |
260 |
187.5 |
10:55:17 |
LSE |
606218017452178062 |
|
24/06/2026 |
649 |
187.5 |
10:55:17 |
LSE |
606218017452178061 |
|
24/06/2026 |
909 |
187.5 |
10:55:17 |
LSE |
606218017452178059 |
|
24/06/2026 |
734 |
187.5 |
10:55:17 |
LSE |
606218017452178064 |
|
24/06/2026 |
1401 |
187.7 |
11:00:20 |
LSE |
592144264889193828 |
|
24/06/2026 |
3686 |
188.1 |
11:20:00 |
LSE |
592144264889495671 |
|
24/06/2026 |
1927 |
188.1 |
11:20:00 |
LSE |
592144264889495674 |
|
24/06/2026 |
1242 |
187.9 |
11:26:21 |
LSE |
606218017452620310 |
|
24/06/2026 |
1697 |
187.9 |
11:26:21 |
LSE |
606218017452620311 |
|
24/06/2026 |
967 |
187.6 |
11:39:00 |
LSE |
592144264889780825 |
|
24/06/2026 |
967 |
187.6 |
11:39:00 |
LSE |
606218017452804061 |
|
24/06/2026 |
2636 |
187.6 |
11:39:00 |
LSE |
592144264889780826 |
|
24/06/2026 |
1894 |
188.3 |
11:42:43 |
LSE |
592144264889844532 |
|
24/06/2026 |
1038 |
187.4 |
11:47:13 |
LSE |
606218017452934569 |
|
24/06/2026 |
3477 |
187.4 |
11:55:17 |
LSE |
606218017453052420 |
|
24/06/2026 |
1389 |
186.9 |
11:57:53 |
LSE |
606218017453086690 |
|
24/06/2026 |
967 |
187.2 |
12:20:19 |
LSE |
592144264890475817 |
|
24/06/2026 |
524 |
187.1 |
12:21:13 |
LSE |
592144264890494205 |
|
24/06/2026 |
967 |
187.1 |
12:21:13 |
LSE |
606218017453482083 |
|
24/06/2026 |
4016 |
187.1 |
12:21:13 |
LSE |
592144264890494223 |
|
24/06/2026 |
1160 |
187.2 |
12:38:39 |
LSE |
592144264890785740 |
|
24/06/2026 |
5158 |
187.2 |
12:38:39 |
LSE |
592144264890785741 |
|
24/06/2026 |
3586 |
187.7 |
12:52:18 |
LSE |
592144264891015747 |
|
24/06/2026 |
2060 |
187.1 |
12:55:41 |
LSE |
592144264891070831 |
|
24/06/2026 |
3156 |
187.2 |
13:10:12 |
LSE |
592144264891341401 |
|
24/06/2026 |
1261 |
187.1 |
13:23:46 |
LSE |
592144264891620886 |
|
24/06/2026 |
3446 |
187.1 |
13:23:46 |
LSE |
606218017454552229 |
|
24/06/2026 |
937 |
186.8 |
13:32:49 |
LSE |
592144264891790301 |
|
24/06/2026 |
937 |
186.8 |
13:32:49 |
LSE |
592144264891790302 |
|
24/06/2026 |
937 |
186.8 |
13:32:49 |
LSE |
592144264891790303 |
|
24/06/2026 |
1437 |
186.8 |
13:32:49 |
LSE |
606218017454713932 |
|
24/06/2026 |
966 |
186.8 |
13:44:12 |
LSE |
606218017454921796 |
|
24/06/2026 |
9 |
186.7 |
13:44:18 |
LSE |
606218017454923301 |
|
24/06/2026 |
957 |
186.7 |
13:44:18 |
LSE |
606218017454923300 |
|
24/06/2026 |
966 |
186.7 |
13:44:18 |
LSE |
606218017454923302 |
|
24/06/2026 |
1975 |
186.7 |
13:44:18 |
LSE |
592144264892010125 |
|
24/06/2026 |
999 |
187.1 |
14:00:08 |
LSE |
606218017455259941 |
|
24/06/2026 |
975 |
187.1 |
14:02:34 |
LSE |
606218017455321916 |
|
24/06/2026 |
1050 |
187.3 |
14:04:22 |
LSE |
592144264892469002 |
|
24/06/2026 |
3995 |
187.4 |
14:09:34 |
LSE |
592144264892590804 |
|
24/06/2026 |
981 |
187.5 |
14:09:34 |
LSE |
606218017455477709 |
|
24/06/2026 |
4032 |
187.7 |
14:13:30 |
LSE |
606218017455569274 |
|
24/06/2026 |
1358 |
187.2 |
14:15:27 |
LSE |
592144264892742966 |
|
24/06/2026 |
456 |
187.2 |
14:25:40 |
LSE |
606218017455905095 |
|
24/06/2026 |
999 |
187.7 |
14:27:55 |
LSE |
606218017455979404 |
|
24/06/2026 |
1790 |
188.6 |
14:30:57 |
LSE |
592144264893243377 |
|
24/06/2026 |
1013 |
189 |
14:33:21 |
LSE |
592144264893362846 |
|
24/06/2026 |
724 |
189 |
14:33:44 |
LSE |
606218017456242339 |
|
24/06/2026 |
249 |
189 |
14:33:44 |
LSE |
592144264893382871 |
|
24/06/2026 |
298 |
189 |
14:34:52 |
LSE |
606218017456291438 |
|
24/06/2026 |
639 |
189 |
14:34:52 |
LSE |
606218017456291437 |
|
24/06/2026 |
946 |
189 |
14:35:46 |
LSE |
606218017456331524 |
|
24/06/2026 |
996 |
189 |
14:36:42 |
LSE |
606218017456375862 |
|
24/06/2026 |
1065 |
188.8 |
14:37:55 |
LSE |
592144264893572967 |
|
24/06/2026 |
958 |
189.1 |
14:39:11 |
LSE |
592144264893636142 |
|
24/06/2026 |
1704 |
189.3 |
14:40:14 |
LSE |
592144264893684899 |
|
24/06/2026 |
1201 |
189.1 |
14:40:29 |
LSE |
606218017456546221 |
|
24/06/2026 |
3200 |
189.1 |
14:40:29 |
LSE |
606218017456546220 |
|
24/06/2026 |
2224 |
189.1 |
14:40:29 |
LSE |
592144264893696699 |
|
24/06/2026 |
4151 |
189.3 |
14:45:34 |
LSE |
592144264893921866 |
|
24/06/2026 |
82 |
189.3 |
14:45:41 |
LSE |
592144264893926849 |
|
24/06/2026 |
1058 |
189 |
14:49:04 |
LSE |
606218017456894550 |
|
24/06/2026 |
2179 |
188.9 |
14:49:04 |
LSE |
592144264894056123 |
|
24/06/2026 |
2973 |
189.2 |
14:54:06 |
LSE |
606218017457081630 |
|
24/06/2026 |
3385 |
189.4 |
15:00:36 |
LSE |
606218017457309823 |
|
24/06/2026 |
1999 |
189.4 |
15:01:18 |
LSE |
592144264894513518 |
|
24/06/2026 |
5506 |
189.9 |
15:09:11 |
LSE |
592144264894796227 |
|
24/06/2026 |
2974 |
189.8 |
15:11:36 |
LSE |
606218017457686924 |
|
24/06/2026 |
2338 |
189.4 |
15:14:02 |
LSE |
606218017457768864 |
|
24/06/2026 |
1032 |
189.4 |
15:20:27 |
LSE |
606218017458002903 |
|
24/06/2026 |
4372 |
189.4 |
15:20:27 |
LSE |
606218017458002902 |
|
24/06/2026 |
163 |
189.4 |
15:20:27 |
LSE |
592144264895209756 |
|
24/06/2026 |
1555 |
189.4 |
15:25:49 |
LSE |
606218017458195148 |
|
24/06/2026 |
2775 |
189.4 |
15:25:49 |
LSE |
592144264895411549 |
|
24/06/2026 |
143 |
189 |
15:29:40 |
LSE |
606218017458323991 |
|
24/06/2026 |
1046 |
189 |
15:29:40 |
LSE |
592144264895546495 |
|
24/06/2026 |
1052 |
189 |
15:29:40 |
LSE |
606218017458323993 |
|
24/06/2026 |
1226 |
189 |
15:29:40 |
LSE |
606218017458323992 |
|
24/06/2026 |
969 |
189.3 |
15:37:37 |
LSE |
592144264895829912 |
|
24/06/2026 |
4742 |
189.2 |
15:37:38 |
LSE |
592144264895830264 |
|
24/06/2026 |
1395 |
189.2 |
15:37:38 |
LSE |
592144264895830267 |
|
24/06/2026 |
602 |
189 |
15:41:06 |
LSE |
592144264895952809 |
|
24/06/2026 |
564 |
189 |
15:42:06 |
LSE |
606218017458748140 |
|
24/06/2026 |
1542 |
189 |
15:42:06 |
LSE |
592144264895987137 |
|
24/06/2026 |
193 |
189.5 |
15:52:23 |
LSE |
606218017459150108 |
|
24/06/2026 |
1025 |
189.5 |
15:52:23 |
LSE |
592144264896404342 |
|
24/06/2026 |
4017 |
189.5 |
15:52:23 |
LSE |
606218017459150107 |
|
24/06/2026 |
2466 |
189.5 |
15:52:23 |
LSE |
592144264896404365 |
|
24/06/2026 |
3972 |
189.3 |
15:57:54 |
LSE |
592144264896640360 |
|
24/06/2026 |
333 |
189.3 |
15:57:54 |
LSE |
606218017459378317 |
|
24/06/2026 |
1002 |
189.4 |
16:02:14 |
LSE |
592144264896856470 |
|
24/06/2026 |
1002 |
189.3 |
16:03:50 |
LSE |
592144264896928885 |
|
24/06/2026 |
1102 |
189.3 |
16:03:50 |
LSE |
592144264896928887 |
|
24/06/2026 |
2465 |
189.3 |
16:03:50 |
LSE |
606218017459658015 |
|
24/06/2026 |
1103 |
189.2 |
16:05:29 |
LSE |
606218017459741784 |
|
24/06/2026 |
1456 |
189.2 |
16:05:29 |
LSE |
592144264897015564 |
|
24/06/2026 |
1 |
189 |
16:09:10 |
LSE |
592144264897190160 |
|
24/06/2026 |
126 |
189 |
16:09:10 |
LSE |
592144264897190159 |
|
24/06/2026 |
604 |
189 |
16:09:10 |
LSE |
592144264897190161 |
|
24/06/2026 |
1031 |
189 |
16:09:10 |
LSE |
606218017459911737 |
|
24/06/2026 |
2086 |
189 |
16:09:10 |
LSE |
592144264897190162 |
|
24/06/2026 |
1064 |
189.5 |
16:14:16 |
LSE |
606218017460162090 |
|
24/06/2026 |
4121 |
189.5 |
16:14:16 |
LSE |
592144264897448978 |
|
24/06/2026 |
1074 |
190 |
16:18:27 |
LSE |
592144264897677222 |
|
24/06/2026 |
1022 |
190.1 |
16:20:16 |
LSE |
606218017460497880 |
|
24/06/2026 |
1003 |
190.1 |
16:20:38 |
LSE |
592144264897818872 |
|
24/06/2026 |
565 |
190.2 |
16:21:58 |
LSE |
606218017460607085 |
|
24/06/2026 |
1454 |
190.2 |
16:21:58 |
LSE |
606218017460607086 |
|
24/06/2026 |
4971 |
190.2 |
16:21:58 |
LSE |
606218017460607084 |
|
24/06/2026 |
1067 |
190.5 |
16:26:19 |
LSE |
606218017460868151 |
|
24/06/2026 |
1911 |
190.5 |
16:26:27 |
LSE |
592144264898186102 |
|
24/06/2026 |
4353 |
190.5 |
16:28:47 |
LSE |
592144264898304078 |
|
24/06/2026 |
2432 |
190.5 |
16:28:47 |
LSE |
606218017460987540 |
|
25/06/2026 |
422 |
189.7 |
08:03:53 |
LSE |
592144590308430812 |
|
25/06/2026 |
784 |
192.8 |
08:19:05 |
LSE |
592144590308731798 |
|
25/06/2026 |
916 |
192.8 |
08:19:05 |
LSE |
592144590308731801 |
|
25/06/2026 |
1479 |
192.8 |
08:19:05 |
LSE |
592144590308731799 |
|
25/06/2026 |
2264 |
192.8 |
08:19:05 |
LSE |
592144590308731800 |
|
25/06/2026 |
3220 |
192.8 |
08:19:05 |
LSE |
606218371344399243 |
|
25/06/2026 |
1052 |
192.8 |
08:19:05 |
LSE |
606218371344399251 |
|
25/06/2026 |
1358 |
192.4 |
08:19:08 |
LSE |
592144590308733110 |
|
25/06/2026 |
3434 |
193.4 |
08:35:03 |
LSE |
606218371344680191 |
|
25/06/2026 |
2163 |
193.4 |
08:35:03 |
LSE |
592144590309022950 |
|
25/06/2026 |
1231 |
193.1 |
08:37:42 |
LSE |
592144590309073558 |
|
25/06/2026 |
429 |
193.4 |
08:45:19 |
LSE |
592144590309217004 |
|
25/06/2026 |
1658 |
193.4 |
08:46:11 |
LSE |
592144590309234013 |
|
25/06/2026 |
1045 |
193.2 |
08:47:45 |
LSE |
606218371344909769 |
|
25/06/2026 |
422 |
193.5 |
08:52:57 |
LSE |
592144590309354157 |
|
25/06/2026 |
962 |
193.7 |
08:58:09 |
LSE |
592144590309439209 |
|
25/06/2026 |
1970 |
193.7 |
08:58:09 |
LSE |
606218371345079145 |
|
25/06/2026 |
1219 |
193.5 |
09:00:02 |
LSE |
592144590309473877 |
|
26/06/2026 |
3497 |
191.5 |
08:09:39 |
LSE |
606218725237348593 |
|
26/06/2026 |
205 |
193.2 |
08:17:49 |
LSE |
592144944200507325 |
|
26/06/2026 |
3426 |
193.2 |
08:17:49 |
LSE |
592144944200507326 |
|
26/06/2026 |
2870 |
193.2 |
08:17:49 |
LSE |
592144944200507331 |
|
26/06/2026 |
974 |
193 |
08:19:43 |
LSE |
592144944200545319 |
|
26/06/2026 |
1053 |
192.8 |
08:38:05 |
LSE |
592144944200858188 |
|
26/06/2026 |
2084 |
192.8 |
08:38:05 |
LSE |
606218725237842464 |
|
26/06/2026 |
3029 |
192.8 |
08:38:05 |
LSE |
606218725237842465 |
|
26/06/2026 |
959 |
192.2 |
08:43:02 |
LSE |
606218725237935249 |
|
26/06/2026 |
1535 |
192.2 |
08:43:02 |
LSE |
592144944200954428 |
|
26/06/2026 |
1262 |
191.2 |
08:44:38 |
LSE |
592144944200993691 |
|
26/06/2026 |
1623 |
190.5 |
08:50:00 |
LSE |
592144944201092255 |
|
26/06/2026 |
1671 |
190.3 |
08:57:39 |
LSE |
592144944201218587 |
|
26/06/2026 |
298 |
190.9 |
09:01:52 |
LSE |
606218725238265294 |
|
26/06/2026 |
1546 |
190.9 |
09:01:52 |
LSE |
606218725238265295 |
|
26/06/2026 |
206 |
190.5 |
09:09:58 |
LSE |
592144944201447452 |
|
26/06/2026 |
3189 |
190.7 |
09:13:12 |
LSE |
606218725238465864 |
|
26/06/2026 |
2031 |
190.8 |
09:19:07 |
LSE |
606218725238563203 |
|
26/06/2026 |
1010 |
191.2 |
09:30:07 |
LSE |
592144944201808794 |
|
26/06/2026 |
2731 |
191.1 |
09:30:07 |
LSE |
592144944201809308 |
|
26/06/2026 |
1471 |
190.6 |
09:34:58 |
LSE |
606218725238830092 |
|
26/06/2026 |
1685 |
190.5 |
09:38:19 |
LSE |
606218725238886097 |
|
26/06/2026 |
980 |
190.3 |
09:51:44 |
LSE |
592144944202193271 |
|
26/06/2026 |
980 |
190.3 |
09:51:44 |
LSE |
606218725239114843 |
|
26/06/2026 |
1018 |
190.3 |
09:51:44 |
LSE |
592144944202193272 |
|
26/06/2026 |
1771 |
190.3 |
09:51:44 |
LSE |
592144944202193270 |
|
26/06/2026 |
1020 |
189.8 |
10:01:22 |
LSE |
606218725239296957 |
|
26/06/2026 |
1854 |
189.8 |
10:01:22 |
LSE |
592144944202384419 |
|
26/06/2026 |
1027 |
189.4 |
10:07:09 |
LSE |
592144944202500619 |
|
26/06/2026 |
955 |
189.4 |
10:07:09 |
LSE |
606218725239408553 |
|
26/06/2026 |
1074 |
189.4 |
10:21:52 |
LSE |
592144944202827648 |
|
26/06/2026 |
2771 |
189.4 |
10:21:52 |
LSE |
592144944202827647 |
|
26/06/2026 |
1370 |
189.3 |
10:23:27 |
LSE |
592144944202869026 |
|
26/06/2026 |
1877 |
189.2 |
10:30:44 |
LSE |
592144944203025070 |
|
26/06/2026 |
114 |
188.9 |
10:47:29 |
LSE |
606218725240273112 |
|
26/06/2026 |
113 |
188.9 |
10:47:29 |
LSE |
606218725240273113 |
|
26/06/2026 |
113 |
188.9 |
10:47:29 |
LSE |
606218725240273117 |
|
26/06/2026 |
989 |
188.9 |
10:48:19 |
LSE |
592144944203418883 |
|
26/06/2026 |
989 |
188.9 |
10:48:19 |
LSE |
606218725240288576 |
|
26/06/2026 |
996 |
188.9 |
10:48:19 |
LSE |
592144944203418882 |
|
26/06/2026 |
1488 |
188.9 |
10:48:19 |
LSE |
606218725240288575 |
|
26/06/2026 |
912 |
188.8 |
10:53:34 |
LSE |
606218725240410103 |
|
26/06/2026 |
1416 |
188.8 |
10:53:34 |
LSE |
592144944203546448 |
|
26/06/2026 |
37 |
188.6 |
10:54:38 |
LSE |
606218725240437636 |
|
26/06/2026 |
58 |
188.6 |
10:54:38 |
LSE |
606218725240437639 |
|
26/06/2026 |
58 |
188.6 |
10:54:38 |
LSE |
606218725240437640 |
|
26/06/2026 |
267 |
188.6 |
10:54:38 |
LSE |
606218725240437638 |
|
26/06/2026 |
1173 |
188.6 |
10:55:19 |
LSE |
606218725240460096 |
|
26/06/2026 |
1717 |
188.4 |
11:00:11 |
LSE |
592144944203734613 |
|
26/06/2026 |
1074 |
187.8 |
11:23:14 |
LSE |
592144944204243386 |
|
26/06/2026 |
1074 |
187.8 |
11:23:14 |
LSE |
606218725241078690 |
|
26/06/2026 |
1074 |
187.8 |
11:23:14 |
LSE |
606218725241078692 |
|
26/06/2026 |
1074 |
187.8 |
11:23:14 |
LSE |
606218725241078693 |
|
26/06/2026 |
1670 |
187.8 |
11:23:14 |
LSE |
592144944204243385 |
|
26/06/2026 |
182 |
187.7 |
11:33:42 |
LSE |
592144944204470390 |
|
26/06/2026 |
253 |
188.1 |
11:42:52 |
LSE |
592144944204670424 |
|
26/06/2026 |
849 |
188.1 |
11:42:52 |
LSE |
592144944204670555 |
|
26/06/2026 |
1102 |
188.1 |
11:42:58 |
LSE |
592144944204672270 |
|
26/06/2026 |
93 |
188.1 |
11:43:13 |
LSE |
592144944204678519 |
|
26/06/2026 |
131 |
188.1 |
11:43:13 |
LSE |
592144944204678520 |
|
26/06/2026 |
878 |
188 |
11:43:13 |
LSE |
606218725241497847 |
|
26/06/2026 |
5788 |
187.9 |
11:43:14 |
LSE |
592144944204678609 |
|
26/06/2026 |
1677 |
187.9 |
11:43:14 |
LSE |
606218725241497921 |
|
26/06/2026 |
1102 |
187.9 |
11:43:22 |
LSE |
606218725241502367 |
|
26/06/2026 |
2379 |
187.9 |
11:57:25 |
LSE |
592144944204957292 |
|
26/06/2026 |
977 |
188.4 |
12:15:50 |
LSE |
592144944205355942 |
|
26/06/2026 |
977 |
188.4 |
12:15:50 |
LSE |
592144944205355943 |
|
26/06/2026 |
977 |
188.4 |
12:15:50 |
LSE |
606218725242146316 |
|
26/06/2026 |
977 |
188.4 |
12:15:50 |
LSE |
606218725242146317 |
|
26/06/2026 |
977 |
188.4 |
12:15:50 |
LSE |
606218725242146318 |
|
26/06/2026 |
1966 |
188.4 |
12:15:50 |
LSE |
592144944205355941 |
|
26/06/2026 |
1844 |
188.2 |
12:21:17 |
LSE |
592144944205455821 |
|
26/06/2026 |
1051 |
188.4 |
12:36:42 |
LSE |
606218725242488589 |
|
26/06/2026 |
1051 |
188.2 |
12:38:10 |
LSE |
592144944205746085 |
|
26/06/2026 |
3297 |
188.2 |
12:38:10 |
LSE |
592144944205746086 |
|
26/06/2026 |
1085 |
188.2 |
12:48:45 |
LSE |
592144944205957160 |
|
26/06/2026 |
1705 |
188.1 |
12:48:45 |
LSE |
592144944205957162 |
|
26/06/2026 |
912 |
187.8 |
12:59:19 |
LSE |
592144944206160296 |
|
26/06/2026 |
1157 |
187.8 |
13:06:29 |
LSE |
592144944206307934 |
|
26/06/2026 |
221 |
187.7 |
13:06:45 |
LSE |
592144944206313307 |
|
26/06/2026 |
261 |
187.7 |
13:06:45 |
LSE |
592144944206313309 |
|
26/06/2026 |
651 |
187.7 |
13:06:45 |
LSE |
592144944206313310 |
|
26/06/2026 |
912 |
187.7 |
13:06:45 |
LSE |
592144944206313311 |
|
26/06/2026 |
917 |
187.7 |
13:06:45 |
LSE |
592144944206313308 |
|
26/06/2026 |
957 |
187.7 |
13:06:45 |
LSE |
606218725243058821 |
|
26/06/2026 |
2637 |
187.7 |
13:16:33 |
LSE |
606218725243257022 |
|
26/06/2026 |
978 |
187.3 |
13:26:39 |
LSE |
606218725243476166 |
|
26/06/2026 |
978 |
187.3 |
13:26:39 |
LSE |
606218725243476167 |
|
26/06/2026 |
1186 |
187.3 |
13:26:39 |
LSE |
606218725243476165 |
|
26/06/2026 |
2379 |
186.9 |
13:30:08 |
LSE |
606218725243540930 |
|
26/06/2026 |
1323 |
186.5 |
13:33:40 |
LSE |
592144944206890861 |
|
26/06/2026 |
934 |
186.2 |
13:41:18 |
LSE |
606218725243770408 |
|
26/06/2026 |
934 |
186.2 |
13:41:18 |
LSE |
606218725243770410 |
|
26/06/2026 |
1248 |
186.2 |
13:41:18 |
LSE |
592144944207055127 |
|
26/06/2026 |
1062 |
186.3 |
13:59:25 |
LSE |
606218725244153216 |
|
26/06/2026 |
2393 |
186.3 |
13:59:25 |
LSE |
592144944207456701 |
|
26/06/2026 |
2947 |
186.3 |
13:59:25 |
LSE |
592144944207456702 |
|
26/06/2026 |
1080 |
186.6 |
14:01:51 |
LSE |
606218725244211753 |
|
26/06/2026 |
1142 |
186.6 |
14:01:51 |
LSE |
592144944207518491 |
|
26/06/2026 |
295 |
186.6 |
14:01:51 |
LSE |
606218725244211771 |
|
26/06/2026 |
116 |
186.3 |
14:05:00 |
LSE |
592144944207585679 |
|
26/06/2026 |
1268 |
186.3 |
14:05:00 |
LSE |
592144944207585678 |
|
26/06/2026 |
951 |
185.6 |
14:14:55 |
LSE |
592144944207816795 |
|
26/06/2026 |
951 |
185.6 |
14:14:55 |
LSE |
592144944207816796 |
|
26/06/2026 |
951 |
185.6 |
14:14:55 |
LSE |
606218725244496486 |
|
26/06/2026 |
1316 |
185.6 |
14:14:55 |
LSE |
606218725244496485 |
|
26/06/2026 |
216 |
185.2 |
14:18:43 |
LSE |
606218725244584186 |
|
26/06/2026 |
1051 |
185.2 |
14:18:43 |
LSE |
606218725244584188 |
|
26/06/2026 |
1291 |
185.2 |
14:18:43 |
LSE |
606218725244584187 |
|
26/06/2026 |
1601 |
185.5 |
14:22:14 |
LSE |
606218725244697507 |
|
26/06/2026 |
327 |
185.7 |
14:28:03 |
LSE |
606218725244843356 |
|
26/06/2026 |
753 |
185.7 |
14:28:03 |
LSE |
606218725244843355 |
|
26/06/2026 |
1079 |
185.7 |
14:28:03 |
LSE |
592144944208178445 |
|
26/06/2026 |
1932 |
185.7 |
14:28:03 |
LSE |
592144944208178446 |
|
26/06/2026 |
968 |
186.9 |
14:37:23 |
LSE |
592144944208570535 |
|
26/06/2026 |
1121 |
186.9 |
14:37:23 |
LSE |
606218725245223509 |
|
26/06/2026 |
5714 |
186.9 |
14:37:23 |
LSE |
592144944208570534 |
|
26/06/2026 |
2779 |
187.2 |
14:42:00 |
LSE |
592144944208730258 |
|
26/06/2026 |
953 |
187.1 |
14:42:00 |
LSE |
592144944208730260 |
|
26/06/2026 |
1080 |
187.4 |
14:48:20 |
LSE |
592144944208977819 |
|
26/06/2026 |
1080 |
187.4 |
14:48:20 |
LSE |
592144944208977820 |
|
26/06/2026 |
2902 |
187.4 |
14:48:20 |
LSE |
592144944208977818 |
|
26/06/2026 |
938 |
187.8 |
14:53:12 |
LSE |
606218725245797783 |
|
26/06/2026 |
1826 |
187.8 |
14:53:12 |
LSE |
592144944209165060 |
|
26/06/2026 |
5451 |
188.1 |
15:02:39 |
LSE |
592144944209632560 |
|
26/06/2026 |
1941 |
188.1 |
15:02:39 |
LSE |
606218725246252863 |
|
26/06/2026 |
2884 |
188.6 |
15:07:43 |
LSE |
592144944209813215 |
|
26/06/2026 |
1074 |
188.9 |
15:13:07 |
LSE |
606218725246619883 |
|
26/06/2026 |
3962 |
188.9 |
15:13:07 |
LSE |
592144944210012574 |
|
26/06/2026 |
3803 |
188.7 |
15:18:20 |
LSE |
592144944210200110 |
|
26/06/2026 |
3572 |
188.7 |
15:22:23 |
LSE |
606218725246949600 |
|
26/06/2026 |
3546 |
188.7 |
15:26:33 |
LSE |
606218725247108237 |
|
26/06/2026 |
1021 |
189.4 |
15:32:32 |
LSE |
606218725247296801 |
|
26/06/2026 |
3448 |
189.4 |
15:32:32 |
LSE |
592144944210713437 |
|
26/06/2026 |
1908 |
189.4 |
15:35:18 |
LSE |
606218725247392633 |
|
26/06/2026 |
1 |
189.4 |
15:42:00 |
LSE |
592144944211044077 |
|
26/06/2026 |
786 |
189.4 |
15:42:00 |
LSE |
592144944211044076 |
|
26/06/2026 |
1048 |
189.4 |
15:42:00 |
LSE |
592144944211044075 |
|
26/06/2026 |
1069 |
189.4 |
15:42:00 |
LSE |
592144944211044073 |
|
26/06/2026 |
507 |
189.4 |
15:44:55 |
LSE |
592144944211143419 |
|
26/06/2026 |
295 |
189.7 |
15:47:51 |
LSE |
592144944211259990 |
|
26/06/2026 |
3615 |
189.7 |
15:47:51 |
LSE |
592144944211259991 |
|
26/06/2026 |
2692 |
189.8 |
15:50:08 |
LSE |
592144944211343416 |
|
26/06/2026 |
1248 |
189.7 |
15:50:11 |
LSE |
606218725247907166 |
|
26/06/2026 |
3411 |
189.7 |
15:55:35 |
LSE |
592144944211559330 |
|
26/06/2026 |
893 |
189.7 |
15:55:35 |
LSE |
592144944211559335 |
|
26/06/2026 |
647 |
189.9 |
16:04:11 |
LSE |
592144944211910007 |
|
26/06/2026 |
1739 |
189.9 |
16:04:11 |
LSE |
606218725248448357 |
|
26/06/2026 |
1756 |
189.9 |
16:04:11 |
LSE |
606218725248448356 |
|
26/06/2026 |
353 |
189.9 |
16:04:25 |
LSE |
592144944211921374 |
|
26/06/2026 |
443 |
189.9 |
16:04:25 |
LSE |
592144944211921373 |
|
26/06/2026 |
737 |
189.9 |
16:04:25 |
LSE |
592144944211921375 |
|
26/06/2026 |
1833 |
189.9 |
16:04:25 |
LSE |
592144944211921379 |
|
26/06/2026 |
1090 |
189.9 |
16:05:00 |
LSE |
592144944211945037 |
|
26/06/2026 |
1728 |
190.7 |
16:13:41 |
LSE |
606218725248896865 |
|
26/06/2026 |
1784 |
190.7 |
16:13:53 |
LSE |
606218725248908493 |
|
26/06/2026 |
622 |
190.5 |
16:13:53 |
LSE |
592144944212386470 |
|
26/06/2026 |
1323 |
190.5 |
16:14:18 |
LSE |
592144944212410293 |
|
26/06/2026 |
2722 |
190.5 |
16:14:18 |
LSE |
592144944212410292 |
|
26/06/2026 |
4019 |
190.5 |
16:14:18 |
LSE |
592144944212410300 |
|
26/06/2026 |
1967 |
190.5 |
16:14:18 |
LSE |
606218725248932109 |
|
26/06/2026 |
702 |
190.7 |
16:21:01 |
LSE |
592144944212785860 |
|
26/06/2026 |
5093 |
190.7 |
16:21:01 |
LSE |
592144944212785859 |
|
26/06/2026 |
3277 |
191 |
16:25:31 |
LSE |
592144944213051976 |
|
|||||||||||
|
Date of notification: 29 June 2026 |
|||||||||||
|
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
|
|
|||||||||
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
- 1 hour ago Sintana Energy Inc.
- 1 hour ago accesso Technology Group
- 1 hour ago Iofina
- 1 hour ago Allergy Therapeutics
- 1 hour ago Tinybuild Inc. (DI) (Reg s, CAT 3)