Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
20 July 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 13 July 2026 to 17 July 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: |
|
13 July 2026 - 17 July 2026 |
||
|
Total number of shares purchased: |
|
1,144,765 |
||
|
Highest price paid per share (pence): |
|
194.6000p |
||
|
Lowest price paid per share (pence): |
|
183.3000p |
||
|
Volume weighted average price paid per share (pence): |
|
187.9920p |
||
|
To date, the Company has purchased 41,962,646 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 762,543,550 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 762,543,550.
|
||||
|
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 |
1,144,765 |
187.9920p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
13/07/2026 |
2117 |
192.8 |
08:00:21 |
LSE |
606224741437255382 |
|
13/07/2026 |
924 |
192.4 |
08:11:33 |
LSE |
606224741437492350 |
|
13/07/2026 |
1942 |
193.4 |
08:39:35 |
LSE |
592150960419126577 |
|
13/07/2026 |
2189 |
193.4 |
08:39:35 |
LSE |
606224741437962843 |
|
13/07/2026 |
2317 |
193.4 |
08:39:35 |
LSE |
606224741437962841 |
|
13/07/2026 |
4259 |
193.2 |
08:39:48 |
LSE |
592150960419129779 |
|
13/07/2026 |
1080 |
193.2 |
08:39:48 |
LSE |
592150960419129783 |
|
13/07/2026 |
189 |
193.4 |
08:43:56 |
LSE |
606224741438030032 |
|
13/07/2026 |
877 |
193.4 |
08:43:56 |
LSE |
606224741438030034 |
|
13/07/2026 |
2652 |
193.4 |
08:43:56 |
LSE |
592150960419197015 |
|
13/07/2026 |
4187 |
193.5 |
09:00:19 |
LSE |
606224741438289167 |
|
13/07/2026 |
191 |
193.5 |
09:00:19 |
LSE |
606224741438289168 |
|
13/07/2026 |
963 |
193.5 |
09:00:37 |
LSE |
592150960419474284 |
|
13/07/2026 |
1437 |
193.5 |
09:00:37 |
LSE |
606224741438294729 |
|
13/07/2026 |
1862 |
193.1 |
09:08:43 |
LSE |
592150960419621222 |
|
13/07/2026 |
891 |
192.8 |
09:17:29 |
LSE |
606224741438595717 |
|
13/07/2026 |
6 |
192.6 |
09:17:29 |
LSE |
606224741438595720 |
|
13/07/2026 |
929 |
193.1 |
09:33:21 |
LSE |
592150960420095302 |
|
13/07/2026 |
929 |
193.1 |
09:33:21 |
LSE |
592150960420095303 |
|
13/07/2026 |
929 |
193.1 |
09:33:21 |
LSE |
606224741438893683 |
|
13/07/2026 |
4169 |
193.1 |
09:33:21 |
LSE |
592150960420095301 |
|
13/07/2026 |
1455 |
193.1 |
09:33:21 |
LSE |
606224741438893688 |
|
13/07/2026 |
849 |
192.8 |
09:41:12 |
LSE |
592150960420213276 |
|
13/07/2026 |
1000 |
192.8 |
09:41:12 |
LSE |
606224741439005667 |
|
13/07/2026 |
1415 |
192.8 |
09:41:12 |
LSE |
606224741439005666 |
|
13/07/2026 |
885 |
193.4 |
10:06:10 |
LSE |
592150960420603111 |
|
13/07/2026 |
1704 |
193.4 |
10:06:10 |
LSE |
606224741439379247 |
|
13/07/2026 |
1083 |
193.5 |
10:07:14 |
LSE |
592150960420621491 |
|
13/07/2026 |
323 |
193.5 |
10:10:34 |
LSE |
592150960420702097 |
|
13/07/2026 |
600 |
193.5 |
10:10:34 |
LSE |
592150960420702098 |
|
13/07/2026 |
876 |
193.5 |
10:13:05 |
LSE |
606224741439527718 |
|
13/07/2026 |
1 |
193.8 |
10:16:37 |
LSE |
606224741439588174 |
|
13/07/2026 |
3522 |
193.8 |
10:17:16 |
LSE |
592150960420834453 |
|
13/07/2026 |
1797 |
193.8 |
10:17:16 |
LSE |
592150960420834456 |
|
13/07/2026 |
937 |
194 |
10:19:49 |
LSE |
606224741439642972 |
|
13/07/2026 |
959 |
194 |
10:19:49 |
LSE |
606224741439642973 |
|
13/07/2026 |
881 |
194.3 |
10:45:46 |
LSE |
592150960421300797 |
|
13/07/2026 |
1763 |
194.2 |
10:46:33 |
LSE |
592150960421311747 |
|
13/07/2026 |
5187 |
194.1 |
10:46:57 |
LSE |
606224741440062172 |
|
13/07/2026 |
274 |
194.1 |
10:46:59 |
LSE |
592150960421317895 |
|
13/07/2026 |
1245 |
194.1 |
10:46:59 |
LSE |
592150960421317896 |
|
13/07/2026 |
2106 |
194 |
10:59:44 |
LSE |
606224741440227426 |
|
13/07/2026 |
988 |
193.9 |
10:59:57 |
LSE |
592150960421495036 |
|
13/07/2026 |
1523 |
193.7 |
11:03:17 |
LSE |
592150960421549218 |
|
13/07/2026 |
861 |
193.5 |
11:16:39 |
LSE |
592150960421750089 |
|
13/07/2026 |
861 |
193.6 |
11:16:39 |
LSE |
592150960421750088 |
|
13/07/2026 |
1621 |
193.5 |
11:16:39 |
LSE |
606224741440473261 |
|
13/07/2026 |
958 |
193.5 |
11:33:40 |
LSE |
592150960422014284 |
|
13/07/2026 |
970 |
193.6 |
11:36:25 |
LSE |
592150960422053082 |
|
13/07/2026 |
1004 |
193.6 |
11:39:05 |
LSE |
592150960422092454 |
|
13/07/2026 |
1007 |
194.6 |
11:48:16 |
LSE |
592150960422239763 |
|
13/07/2026 |
5200 |
194.6 |
11:48:16 |
LSE |
592150960422239764 |
|
13/07/2026 |
1302 |
194.5 |
11:48:16 |
LSE |
606224741440939832 |
|
13/07/2026 |
1007 |
194.4 |
11:48:20 |
LSE |
606224741440940524 |
|
13/07/2026 |
410 |
193.6 |
12:00:30 |
LSE |
606224741441123998 |
|
13/07/2026 |
592 |
193.6 |
12:00:30 |
LSE |
606224741441123999 |
|
13/07/2026 |
1067 |
193.6 |
12:00:30 |
LSE |
592150960422431879 |
|
13/07/2026 |
1117 |
193.6 |
12:00:30 |
LSE |
592150960422431880 |
|
13/07/2026 |
1950 |
193.6 |
12:00:30 |
LSE |
592150960422431878 |
|
13/07/2026 |
3032 |
193.8 |
12:09:50 |
LSE |
592150960422604562 |
|
13/07/2026 |
1386 |
193.7 |
12:11:05 |
LSE |
606224741441311182 |
|
13/07/2026 |
1433 |
193.3 |
12:18:50 |
LSE |
606224741441425395 |
|
13/07/2026 |
3562 |
193.6 |
12:34:00 |
LSE |
592150960422978215 |
|
13/07/2026 |
2142 |
193.6 |
12:38:45 |
LSE |
606224741441721749 |
|
13/07/2026 |
1249 |
193.4 |
12:41:23 |
LSE |
592150960423104860 |
|
13/07/2026 |
840 |
193.4 |
12:49:28 |
LSE |
592150960423221886 |
|
13/07/2026 |
1206 |
193.3 |
12:49:28 |
LSE |
592150960423222195 |
|
13/07/2026 |
912 |
193.2 |
12:58:03 |
LSE |
592150960423367882 |
|
13/07/2026 |
1393 |
193.2 |
12:58:03 |
LSE |
592150960423367881 |
|
13/07/2026 |
1315 |
192.9 |
13:04:39 |
LSE |
606224741442136717 |
|
13/07/2026 |
882 |
192.7 |
13:11:52 |
LSE |
606224741442264621 |
|
13/07/2026 |
1309 |
192.7 |
13:11:52 |
LSE |
606224741442264620 |
|
13/07/2026 |
887 |
193.6 |
13:35:05 |
LSE |
592150960424024709 |
|
13/07/2026 |
4545 |
193.3 |
13:36:11 |
LSE |
592150960424047702 |
|
13/07/2026 |
1709 |
193.3 |
13:36:11 |
LSE |
592150960424047708 |
|
13/07/2026 |
1002 |
192.9 |
13:46:55 |
LSE |
606224741442876066 |
|
13/07/2026 |
1005 |
192.9 |
13:46:55 |
LSE |
592150960424264469 |
|
13/07/2026 |
1751 |
192.9 |
13:46:55 |
LSE |
592150960424264468 |
|
13/07/2026 |
988 |
193.1 |
13:55:34 |
LSE |
592150960424436007 |
|
13/07/2026 |
2161 |
193.1 |
13:55:34 |
LSE |
592150960424436008 |
|
13/07/2026 |
974 |
193 |
14:02:28 |
LSE |
606224741443185819 |
|
13/07/2026 |
974 |
193 |
14:02:28 |
LSE |
606224741443185820 |
|
13/07/2026 |
1614 |
193 |
14:02:28 |
LSE |
592150960424587389 |
|
13/07/2026 |
960 |
192.7 |
14:10:33 |
LSE |
592150960424735631 |
|
13/07/2026 |
863 |
192.6 |
14:17:03 |
LSE |
592150960424853709 |
|
13/07/2026 |
863 |
192.6 |
14:17:03 |
LSE |
606224741443442798 |
|
13/07/2026 |
960 |
192.6 |
14:17:03 |
LSE |
592150960424853707 |
|
13/07/2026 |
1496 |
192.6 |
14:17:03 |
LSE |
592150960424853708 |
|
13/07/2026 |
863 |
192.5 |
14:17:04 |
LSE |
606224741443443314 |
|
13/07/2026 |
937 |
193.3 |
14:30:23 |
LSE |
592150960425157698 |
|
13/07/2026 |
384 |
193.4 |
14:31:30 |
LSE |
592150960425204273 |
|
13/07/2026 |
1410 |
193.4 |
14:31:30 |
LSE |
592150960425204274 |
|
13/07/2026 |
966 |
193.4 |
14:33:13 |
LSE |
592150960425265627 |
|
13/07/2026 |
3008 |
193.3 |
14:34:08 |
LSE |
606224741443876216 |
|
13/07/2026 |
912 |
193.3 |
14:34:08 |
LSE |
606224741443876219 |
|
13/07/2026 |
2521 |
193.3 |
14:34:10 |
LSE |
606224741443877181 |
|
13/07/2026 |
310 |
193.3 |
14:34:10 |
LSE |
606224741443877678 |
|
13/07/2026 |
943 |
193.3 |
14:34:21 |
LSE |
592150960425309505 |
|
13/07/2026 |
2028 |
193.2 |
14:36:26 |
LSE |
592150960425390211 |
|
13/07/2026 |
859 |
193.6 |
14:40:52 |
LSE |
592150960425552937 |
|
13/07/2026 |
3733 |
193.9 |
14:42:33 |
LSE |
606224741444188878 |
|
13/07/2026 |
970 |
193.8 |
14:46:34 |
LSE |
592150960425773303 |
|
13/07/2026 |
880 |
193.6 |
14:50:43 |
LSE |
592150960425929702 |
|
13/07/2026 |
880 |
193.6 |
14:50:43 |
LSE |
606224741444483369 |
|
13/07/2026 |
880 |
193.6 |
14:50:43 |
LSE |
606224741444483370 |
|
13/07/2026 |
1714 |
193.6 |
14:50:43 |
LSE |
592150960425929701 |
|
13/07/2026 |
364 |
194.2 |
14:53:32 |
LSE |
606224741444577414 |
|
13/07/2026 |
1237 |
194.3 |
15:02:33 |
LSE |
606224741444893350 |
|
13/07/2026 |
972 |
194.4 |
15:03:49 |
LSE |
592150960426388541 |
|
13/07/2026 |
948 |
194.4 |
15:05:19 |
LSE |
592150960426432307 |
|
13/07/2026 |
840 |
194.4 |
15:06:15 |
LSE |
606224741445001154 |
|
13/07/2026 |
129 |
194.4 |
15:06:15 |
LSE |
592150960426462492 |
|
13/07/2026 |
1007 |
194.3 |
15:09:18 |
LSE |
592150960426550571 |
|
13/07/2026 |
1007 |
194.1 |
15:10:26 |
LSE |
592150960426582218 |
|
13/07/2026 |
4116 |
194.1 |
15:10:26 |
LSE |
606224741445118718 |
|
13/07/2026 |
1790 |
194.1 |
15:10:26 |
LSE |
592150960426582221 |
|
13/07/2026 |
1001 |
193.9 |
15:11:04 |
LSE |
592150960426601399 |
|
13/07/2026 |
887 |
193.3 |
15:16:44 |
LSE |
592150960426772748 |
|
13/07/2026 |
887 |
193.3 |
15:16:44 |
LSE |
606224741445305256 |
|
13/07/2026 |
1007 |
193.3 |
15:16:44 |
LSE |
606224741445305254 |
|
13/07/2026 |
1817 |
193.3 |
15:16:44 |
LSE |
606224741445305253 |
|
13/07/2026 |
994 |
192.7 |
15:21:42 |
LSE |
592150960427053572 |
|
13/07/2026 |
994 |
192.7 |
15:21:42 |
LSE |
606224741445580889 |
|
13/07/2026 |
1695 |
192.7 |
15:21:42 |
LSE |
592150960427053571 |
|
13/07/2026 |
845 |
192.3 |
15:30:51 |
LSE |
592150960427306413 |
|
13/07/2026 |
845 |
192.3 |
15:30:51 |
LSE |
606224741445824284 |
|
13/07/2026 |
845 |
192.3 |
15:30:51 |
LSE |
606224741445824285 |
|
13/07/2026 |
846 |
192.3 |
15:30:51 |
LSE |
606224741445824286 |
|
13/07/2026 |
1064 |
192.3 |
15:30:51 |
LSE |
592150960427306414 |
|
13/07/2026 |
2086 |
192.2 |
15:30:52 |
LSE |
592150960427306547 |
|
13/07/2026 |
894 |
192 |
15:35:21 |
LSE |
592150960427427079 |
|
13/07/2026 |
1270 |
192 |
15:35:21 |
LSE |
606224741445940971 |
|
13/07/2026 |
155 |
191.9 |
15:42:01 |
LSE |
606224741446125337 |
|
13/07/2026 |
1188 |
191.9 |
15:42:01 |
LSE |
592150960427617635 |
|
13/07/2026 |
2190 |
191.9 |
15:42:01 |
LSE |
606224741446125338 |
|
13/07/2026 |
998 |
191.7 |
15:43:48 |
LSE |
592150960427670591 |
|
13/07/2026 |
1187 |
191.7 |
15:43:48 |
LSE |
606224741446176561 |
|
13/07/2026 |
1256 |
191.7 |
15:44:41 |
LSE |
606224741446201825 |
|
13/07/2026 |
866 |
193.2 |
15:55:16 |
LSE |
592150960428031216 |
|
13/07/2026 |
852 |
193.2 |
15:55:35 |
LSE |
606224741446536169 |
|
13/07/2026 |
481 |
193 |
15:55:40 |
LSE |
606224741446540757 |
|
13/07/2026 |
3289 |
193 |
15:55:40 |
LSE |
606224741446540758 |
|
13/07/2026 |
930 |
193 |
15:58:55 |
LSE |
606224741446645050 |
|
13/07/2026 |
1055 |
193 |
15:58:55 |
LSE |
592150960428153103 |
|
13/07/2026 |
1222 |
193 |
15:58:55 |
LSE |
606224741446645049 |
|
13/07/2026 |
911 |
192.9 |
16:02:35 |
LSE |
592150960428288180 |
|
13/07/2026 |
912 |
192.9 |
16:02:35 |
LSE |
606224741446776402 |
|
13/07/2026 |
1817 |
192.9 |
16:02:35 |
LSE |
592150960428288179 |
|
13/07/2026 |
902 |
193.3 |
16:11:21 |
LSE |
606224741447079583 |
|
13/07/2026 |
9 |
193.4 |
16:12:57 |
LSE |
606224741447135073 |
|
13/07/2026 |
989 |
193.4 |
16:12:57 |
LSE |
606224741447135072 |
|
13/07/2026 |
969 |
193.4 |
16:13:48 |
LSE |
592150960428691882 |
|
13/07/2026 |
21 |
193 |
16:14:41 |
LSE |
592150960428724376 |
|
13/07/2026 |
3981 |
193 |
16:14:41 |
LSE |
592150960428724377 |
|
13/07/2026 |
3175 |
193 |
16:14:41 |
LSE |
592150960428724384 |
|
13/07/2026 |
403 |
193 |
16:15:08 |
LSE |
606224741447217069 |
|
13/07/2026 |
586 |
193 |
16:15:08 |
LSE |
606224741447217068 |
|
13/07/2026 |
2943 |
193.1 |
16:21:23 |
LSE |
592150960429038167 |
|
13/07/2026 |
3019 |
193.1 |
16:21:23 |
LSE |
606224741447503416 |
|
13/07/2026 |
870 |
193.1 |
16:22:50 |
LSE |
606224741447569722 |
|
13/07/2026 |
1516 |
193.1 |
16:22:50 |
LSE |
606224741447569721 |
|
13/07/2026 |
1575 |
193.1 |
16:22:50 |
LSE |
592150960429107199 |
|
13/07/2026 |
1059 |
193.1 |
16:27:19 |
LSE |
606224741447787799 |
|
13/07/2026 |
4337 |
193.2 |
16:29:52 |
LSE |
592150960429481022 |
|
14/07/2026 |
1861 |
191.7 |
08:00:27 |
LSE |
606225095338801107 |
|
14/07/2026 |
1364 |
190.7 |
08:03:04 |
LSE |
606225095338888220 |
|
14/07/2026 |
3183 |
188.7 |
08:10:46 |
LSE |
592151314303982830 |
|
14/07/2026 |
159 |
187.9 |
08:14:36 |
LSE |
592151314304100593 |
|
14/07/2026 |
777 |
187.9 |
08:18:19 |
LSE |
606225095339362956 |
|
14/07/2026 |
3112 |
187.9 |
08:18:19 |
LSE |
592151314304199751 |
|
14/07/2026 |
126 |
187.9 |
08:18:19 |
LSE |
606225095339362958 |
|
14/07/2026 |
2641 |
187.3 |
08:22:28 |
LSE |
606225095339481102 |
|
14/07/2026 |
943 |
187 |
08:42:35 |
LSE |
592151314304801639 |
|
14/07/2026 |
948 |
187 |
08:42:35 |
LSE |
606225095339948209 |
|
14/07/2026 |
1886 |
187 |
08:42:35 |
LSE |
592151314304801640 |
|
14/07/2026 |
2244 |
187 |
08:42:35 |
LSE |
606225095339948208 |
|
14/07/2026 |
363 |
186.7 |
08:45:07 |
LSE |
592151314304858950 |
|
14/07/2026 |
1010 |
186.7 |
08:45:07 |
LSE |
592151314304858949 |
|
14/07/2026 |
884 |
186.4 |
09:03:00 |
LSE |
592151314305260606 |
|
14/07/2026 |
884 |
186.4 |
09:03:00 |
LSE |
592151314305260608 |
|
14/07/2026 |
884 |
186.4 |
09:03:00 |
LSE |
606225095340392257 |
|
14/07/2026 |
884 |
186.4 |
09:03:00 |
LSE |
606225095340392258 |
|
14/07/2026 |
1215 |
186.4 |
09:03:00 |
LSE |
592151314305260607 |
|
14/07/2026 |
1443 |
186.4 |
09:03:00 |
LSE |
592151314305260605 |
|
14/07/2026 |
1604 |
186.3 |
09:07:28 |
LSE |
592151314305367972 |
|
14/07/2026 |
169 |
187.1 |
09:30:00 |
LSE |
592151314305814139 |
|
14/07/2026 |
2388 |
187.1 |
09:30:00 |
LSE |
606225095340927676 |
|
14/07/2026 |
1180 |
187.1 |
09:30:42 |
LSE |
592151314305827924 |
|
14/07/2026 |
4460 |
187.1 |
09:33:53 |
LSE |
592151314305881461 |
|
14/07/2026 |
4084 |
187.9 |
09:45:33 |
LSE |
606225095341190722 |
|
14/07/2026 |
949 |
187.4 |
09:50:10 |
LSE |
606225095341272406 |
|
14/07/2026 |
1569 |
187.4 |
09:50:10 |
LSE |
592151314306175204 |
|
14/07/2026 |
2531 |
187.7 |
10:01:21 |
LSE |
606225095341493219 |
|
14/07/2026 |
900 |
188.1 |
10:18:24 |
LSE |
592151314306722268 |
|
14/07/2026 |
3358 |
188.1 |
10:18:24 |
LSE |
606225095341795012 |
|
14/07/2026 |
1013 |
188 |
10:21:51 |
LSE |
592151314306775838 |
|
14/07/2026 |
850 |
188.2 |
10:30:13 |
LSE |
592151314306903781 |
|
14/07/2026 |
1073 |
188.2 |
10:30:13 |
LSE |
592151314306903780 |
|
14/07/2026 |
471 |
187.8 |
10:45:06 |
LSE |
592151314307138958 |
|
14/07/2026 |
485 |
187.8 |
10:45:06 |
LSE |
592151314307138957 |
|
14/07/2026 |
956 |
187.8 |
10:45:06 |
LSE |
606225095342190170 |
|
14/07/2026 |
1602 |
187.8 |
10:45:06 |
LSE |
592151314307138956 |
|
14/07/2026 |
1162 |
187.6 |
10:45:10 |
LSE |
606225095342190970 |
|
14/07/2026 |
861 |
187.9 |
10:59:23 |
LSE |
592151314307374468 |
|
14/07/2026 |
1750 |
187.9 |
10:59:23 |
LSE |
606225095342411965 |
|
14/07/2026 |
1187 |
187.6 |
10:59:23 |
LSE |
606225095342412071 |
|
14/07/2026 |
1711 |
187.9 |
11:06:06 |
LSE |
592151314307497971 |
|
14/07/2026 |
1510 |
187.6 |
11:13:16 |
LSE |
592151314307629649 |
|
14/07/2026 |
6 |
188.2 |
11:31:42 |
LSE |
606225095342967119 |
|
14/07/2026 |
211 |
188.2 |
11:31:42 |
LSE |
606225095342967117 |
|
14/07/2026 |
453 |
188.2 |
11:31:42 |
LSE |
606225095342967118 |
|
14/07/2026 |
228 |
188.2 |
11:31:42 |
LSE |
606225095342967121 |
|
14/07/2026 |
59 |
188.2 |
11:31:43 |
LSE |
606225095342967951 |
|
14/07/2026 |
3795 |
188.2 |
11:31:50 |
LSE |
606225095342970775 |
|
14/07/2026 |
854 |
188.2 |
11:31:50 |
LSE |
606225095342970780 |
|
14/07/2026 |
1412 |
187.9 |
11:34:54 |
LSE |
592151314308015746 |
|
14/07/2026 |
927 |
187.7 |
11:42:16 |
LSE |
592151314308154241 |
|
14/07/2026 |
1010 |
187.7 |
11:42:16 |
LSE |
592151314308154239 |
|
14/07/2026 |
1844 |
187.6 |
11:45:06 |
LSE |
606225095343192284 |
|
14/07/2026 |
914 |
187.4 |
11:55:07 |
LSE |
592151314308364767 |
|
14/07/2026 |
914 |
187.4 |
11:55:07 |
LSE |
606225095343348832 |
|
14/07/2026 |
1713 |
187.4 |
11:55:07 |
LSE |
606225095343348831 |
|
14/07/2026 |
1391 |
187.7 |
12:01:18 |
LSE |
606225095343457738 |
|
14/07/2026 |
747 |
187.6 |
12:02:08 |
LSE |
592151314308498532 |
|
14/07/2026 |
22 |
187.6 |
12:11:12 |
LSE |
592151314308690816 |
|
14/07/2026 |
303 |
187.6 |
12:11:12 |
LSE |
592151314308690815 |
|
14/07/2026 |
955 |
187.6 |
12:11:12 |
LSE |
592151314308690818 |
|
14/07/2026 |
1218 |
187.6 |
12:11:12 |
LSE |
592151314308690817 |
|
14/07/2026 |
970 |
187.6 |
12:21:46 |
LSE |
606225095343855969 |
|
14/07/2026 |
2113 |
187.6 |
12:21:46 |
LSE |
606225095343855968 |
|
14/07/2026 |
415 |
188.1 |
12:33:48 |
LSE |
606225095344085983 |
|
14/07/2026 |
988 |
188.1 |
12:40:26 |
LSE |
606225095344203279 |
|
14/07/2026 |
3940 |
188.1 |
12:40:26 |
LSE |
606225095344203278 |
|
14/07/2026 |
1272 |
187.8 |
12:40:26 |
LSE |
606225095344203351 |
|
14/07/2026 |
1669 |
187.8 |
12:47:29 |
LSE |
592151314309409763 |
|
14/07/2026 |
66 |
187.7 |
12:52:23 |
LSE |
592151314309507315 |
|
14/07/2026 |
1254 |
187.7 |
12:52:23 |
LSE |
592151314309507314 |
|
14/07/2026 |
895 |
187.3 |
13:02:54 |
LSE |
592151314309729444 |
|
14/07/2026 |
1450 |
187.3 |
13:02:54 |
LSE |
606225095344653246 |
|
14/07/2026 |
3816 |
189.2 |
13:30:02 |
LSE |
606225095345209888 |
|
14/07/2026 |
3480 |
190 |
13:31:29 |
LSE |
606225095345314921 |
|
14/07/2026 |
8 |
189.4 |
13:33:35 |
LSE |
592151314310485041 |
|
14/07/2026 |
1597 |
189.4 |
13:33:35 |
LSE |
592151314310485042 |
|
14/07/2026 |
22 |
189.3 |
13:36:35 |
LSE |
592151314310561451 |
|
14/07/2026 |
68 |
189.3 |
13:37:29 |
LSE |
592151314310585806 |
|
14/07/2026 |
857 |
189.3 |
13:37:29 |
LSE |
592151314310585807 |
|
14/07/2026 |
902 |
188.8 |
13:46:45 |
LSE |
592151314310810701 |
|
14/07/2026 |
1530 |
188.8 |
13:46:45 |
LSE |
606225095345692201 |
|
14/07/2026 |
4474 |
189.1 |
13:57:52 |
LSE |
592151314311043692 |
|
14/07/2026 |
865 |
188.9 |
14:02:50 |
LSE |
592151314311149709 |
|
14/07/2026 |
1237 |
188.9 |
14:02:50 |
LSE |
592151314311149708 |
|
14/07/2026 |
965 |
189 |
14:12:04 |
LSE |
592151314311366785 |
|
14/07/2026 |
946 |
188.9 |
14:13:03 |
LSE |
606225095346248821 |
|
14/07/2026 |
965 |
188.8 |
14:13:03 |
LSE |
606225095346248822 |
|
14/07/2026 |
1715 |
188.9 |
14:13:03 |
LSE |
592151314311386672 |
|
14/07/2026 |
2359 |
188.7 |
14:16:38 |
LSE |
592151314311463270 |
|
14/07/2026 |
16 |
188.5 |
14:32:18 |
LSE |
606225095346760253 |
|
14/07/2026 |
286 |
188.5 |
14:32:18 |
LSE |
606225095346760252 |
|
14/07/2026 |
942 |
188.5 |
14:32:18 |
LSE |
606225095346760256 |
|
14/07/2026 |
1262 |
188.5 |
14:32:18 |
LSE |
606225095346760251 |
|
14/07/2026 |
1282 |
188.5 |
14:32:18 |
LSE |
592151314311914608 |
|
14/07/2026 |
1285 |
188.5 |
14:32:18 |
LSE |
606225095346760255 |
|
14/07/2026 |
1288 |
188.5 |
14:32:18 |
LSE |
606225095346760254 |
|
14/07/2026 |
1867 |
188.5 |
14:32:18 |
LSE |
606225095346760250 |
|
14/07/2026 |
1351 |
188.5 |
14:32:18 |
LSE |
592151314311914617 |
|
14/07/2026 |
910 |
188.6 |
14:38:18 |
LSE |
606225095346967433 |
|
14/07/2026 |
4197 |
188.6 |
14:38:18 |
LSE |
592151314312127065 |
|
14/07/2026 |
758 |
188.6 |
14:38:18 |
LSE |
592151314312127082 |
|
14/07/2026 |
472 |
188.8 |
14:45:18 |
LSE |
606225095347217353 |
|
14/07/2026 |
528 |
188.8 |
14:45:18 |
LSE |
606225095347217354 |
|
14/07/2026 |
3626 |
188.8 |
14:45:18 |
LSE |
592151314312381236 |
|
14/07/2026 |
531 |
188.8 |
14:45:18 |
LSE |
606225095347217357 |
|
14/07/2026 |
1859 |
188.6 |
14:47:40 |
LSE |
606225095347297879 |
|
14/07/2026 |
20 |
188.7 |
14:58:43 |
LSE |
592151314312818859 |
|
14/07/2026 |
299 |
188.7 |
14:58:43 |
LSE |
592151314312818858 |
|
14/07/2026 |
795 |
188.7 |
14:58:43 |
LSE |
592151314312818860 |
|
14/07/2026 |
2726 |
188.7 |
14:58:43 |
LSE |
592151314312818857 |
|
14/07/2026 |
3605 |
188.7 |
14:58:50 |
LSE |
592151314312821689 |
|
14/07/2026 |
47 |
188.6 |
15:01:47 |
LSE |
592151314312920287 |
|
14/07/2026 |
263 |
188.6 |
15:01:47 |
LSE |
592151314312920286 |
|
14/07/2026 |
1598 |
188.6 |
15:01:47 |
LSE |
592151314312920288 |
|
14/07/2026 |
1281 |
188.3 |
15:05:00 |
LSE |
592151314313030114 |
|
14/07/2026 |
225 |
188.3 |
15:05:02 |
LSE |
592151314313031110 |
|
14/07/2026 |
272 |
188.3 |
15:05:02 |
LSE |
592151314313031111 |
|
14/07/2026 |
905 |
188.3 |
15:05:02 |
LSE |
606225095347856919 |
|
14/07/2026 |
991 |
188.5 |
15:12:46 |
LSE |
606225095348095895 |
|
14/07/2026 |
992 |
188.5 |
15:12:46 |
LSE |
592151314313275260 |
|
14/07/2026 |
3787 |
188.5 |
15:12:46 |
LSE |
592151314313275259 |
|
14/07/2026 |
540 |
188.5 |
15:12:46 |
LSE |
606225095348095902 |
|
14/07/2026 |
1319 |
188.1 |
15:16:35 |
LSE |
606225095348223283 |
|
14/07/2026 |
3375 |
188.2 |
15:19:34 |
LSE |
606225095348317371 |
|
14/07/2026 |
1297 |
188.6 |
15:23:47 |
LSE |
606225095348439732 |
|
14/07/2026 |
2818 |
188.6 |
15:23:47 |
LSE |
606225095348439731 |
|
14/07/2026 |
162 |
189.3 |
15:35:37 |
LSE |
606225095348856243 |
|
14/07/2026 |
364 |
189.3 |
15:35:37 |
LSE |
606225095348856245 |
|
14/07/2026 |
1457 |
189.3 |
15:35:37 |
LSE |
606225095348856244 |
|
14/07/2026 |
1800 |
189.3 |
15:35:37 |
LSE |
606225095348856242 |
|
14/07/2026 |
4290 |
188.7 |
15:35:40 |
LSE |
592151314314058345 |
|
14/07/2026 |
3282 |
188.7 |
15:35:40 |
LSE |
606225095348858020 |
|
14/07/2026 |
143 |
189 |
15:44:03 |
LSE |
606225095349110176 |
|
14/07/2026 |
4 |
189 |
15:44:29 |
LSE |
606225095349125678 |
|
14/07/2026 |
847 |
189 |
15:44:30 |
LSE |
606225095349126197 |
|
14/07/2026 |
947 |
189 |
15:44:30 |
LSE |
606225095349126196 |
|
14/07/2026 |
1054 |
189 |
15:44:30 |
LSE |
606225095349126195 |
|
14/07/2026 |
840 |
188.7 |
15:50:29 |
LSE |
592151314314539686 |
|
14/07/2026 |
969 |
188.7 |
15:50:29 |
LSE |
606225095349327706 |
|
14/07/2026 |
1675 |
188.7 |
15:50:29 |
LSE |
592151314314539684 |
|
14/07/2026 |
669 |
189 |
15:59:30 |
LSE |
592151314314843313 |
|
14/07/2026 |
2374 |
189 |
15:59:30 |
LSE |
592151314314843316 |
|
14/07/2026 |
3 |
189 |
15:59:30 |
LSE |
592151314314843318 |
|
14/07/2026 |
602 |
189 |
15:59:30 |
LSE |
606225095349624223 |
|
14/07/2026 |
343 |
189 |
15:59:32 |
LSE |
606225095349625386 |
|
14/07/2026 |
3334 |
189 |
15:59:32 |
LSE |
592151314314844512 |
|
14/07/2026 |
44 |
188.6 |
16:01:58 |
LSE |
606225095349721440 |
|
14/07/2026 |
304 |
188.6 |
16:01:58 |
LSE |
606225095349721439 |
|
14/07/2026 |
694 |
188.6 |
16:01:58 |
LSE |
606225095349721441 |
|
14/07/2026 |
1088 |
188.6 |
16:01:58 |
LSE |
606225095349721438 |
|
14/07/2026 |
1156 |
188.9 |
16:05:01 |
LSE |
592151314315095951 |
|
14/07/2026 |
1869 |
188.9 |
16:05:01 |
LSE |
592151314315095952 |
|
14/07/2026 |
203 |
189.1 |
16:13:26 |
LSE |
592151314315407409 |
|
14/07/2026 |
376 |
189.1 |
16:14:06 |
LSE |
592151314315431335 |
|
14/07/2026 |
1878 |
189.1 |
16:14:06 |
LSE |
592151314315431334 |
|
14/07/2026 |
5344 |
189.1 |
16:14:06 |
LSE |
592151314315431336 |
|
14/07/2026 |
382 |
189.1 |
16:14:06 |
LSE |
592151314315431340 |
|
14/07/2026 |
414 |
189.1 |
16:14:32 |
LSE |
606225095350213433 |
|
14/07/2026 |
1035 |
189.1 |
16:14:32 |
LSE |
606225095350213432 |
|
14/07/2026 |
2899 |
189.1 |
16:14:32 |
LSE |
592151314315448684 |
|
14/07/2026 |
42 |
189.1 |
16:14:32 |
LSE |
592151314315448691 |
|
14/07/2026 |
130 |
188.7 |
16:20:37 |
LSE |
606225095350492220 |
|
14/07/2026 |
219 |
188.7 |
16:20:37 |
LSE |
606225095350492222 |
|
14/07/2026 |
292 |
188.7 |
16:20:37 |
LSE |
606225095350492219 |
|
14/07/2026 |
2723 |
188.7 |
16:20:37 |
LSE |
606225095350492221 |
|
14/07/2026 |
195 |
188.6 |
16:25:15 |
LSE |
592151314315959754 |
|
14/07/2026 |
890 |
188.6 |
16:25:15 |
LSE |
592151314315959750 |
|
14/07/2026 |
1741 |
188.6 |
16:25:15 |
LSE |
592151314315959752 |
|
14/07/2026 |
7 |
188.6 |
16:25:51 |
LSE |
592151314315985544 |
|
14/07/2026 |
86 |
188.6 |
16:25:51 |
LSE |
592151314315985546 |
|
14/07/2026 |
87 |
188.6 |
16:25:51 |
LSE |
592151314315985545 |
|
14/07/2026 |
244 |
188.6 |
16:25:51 |
LSE |
592151314315985543 |
|
14/07/2026 |
1 |
188.6 |
16:26:06 |
LSE |
592151314315994874 |
|
14/07/2026 |
29 |
188.6 |
16:26:06 |
LSE |
592151314315994875 |
|
14/07/2026 |
57 |
188.6 |
16:26:06 |
LSE |
592151314315994876 |
|
14/07/2026 |
160 |
188.6 |
16:26:06 |
LSE |
592151314315994873 |
|
14/07/2026 |
954 |
188.8 |
16:26:50 |
LSE |
606225095350775306 |
|
15/07/2026 |
393 |
185.6 |
08:37:04 |
LSE |
592151696665076181 |
|
15/07/2026 |
911 |
185.6 |
08:37:04 |
LSE |
592151696665076178 |
|
15/07/2026 |
1356 |
185.6 |
08:37:04 |
LSE |
592151696665076176 |
|
15/07/2026 |
1356 |
185.6 |
08:37:04 |
LSE |
606225449233036805 |
|
15/07/2026 |
1356 |
185.6 |
08:37:04 |
LSE |
606225449233036807 |
|
15/07/2026 |
3442 |
185.6 |
08:37:04 |
LSE |
606225449233036809 |
|
15/07/2026 |
957 |
185.6 |
08:37:04 |
LSE |
606225449233036811 |
|
15/07/2026 |
2709 |
185.6 |
08:37:04 |
LSE |
592151696665076185 |
|
15/07/2026 |
2725 |
185.6 |
08:37:04 |
LSE |
592151696665076184 |
|
15/07/2026 |
420 |
185.6 |
08:37:04 |
LSE |
606225449233036822 |
|
15/07/2026 |
1073 |
185 |
08:37:12 |
LSE |
592151696665078990 |
|
15/07/2026 |
914 |
185 |
08:53:32 |
LSE |
606225449233332361 |
|
15/07/2026 |
57 |
185 |
08:56:44 |
LSE |
606225449233394996 |
|
15/07/2026 |
818 |
185 |
08:56:44 |
LSE |
606225449233394995 |
|
15/07/2026 |
173 |
185.1 |
09:02:25 |
LSE |
606225449233508546 |
|
15/07/2026 |
752 |
185.1 |
09:02:25 |
LSE |
606225449233508547 |
|
15/07/2026 |
833 |
185.3 |
09:07:10 |
LSE |
606225449233598843 |
|
15/07/2026 |
26 |
185.7 |
09:08:38 |
LSE |
606225449233632814 |
|
15/07/2026 |
996 |
186.4 |
09:16:57 |
LSE |
592151696665879858 |
|
15/07/2026 |
1753 |
186.4 |
09:16:57 |
LSE |
606225449233806623 |
|
15/07/2026 |
2 |
186.4 |
09:17:27 |
LSE |
592151696665890703 |
|
15/07/2026 |
1113 |
186.4 |
09:22:22 |
LSE |
592151696665998178 |
|
15/07/2026 |
4081 |
186.4 |
09:22:22 |
LSE |
592151696665998179 |
|
15/07/2026 |
828 |
186.4 |
09:22:22 |
LSE |
592151696665998183 |
|
15/07/2026 |
851 |
186.9 |
09:34:44 |
LSE |
606225449234140807 |
|
15/07/2026 |
881 |
186.9 |
09:36:38 |
LSE |
606225449234171064 |
|
15/07/2026 |
134 |
186.9 |
09:39:12 |
LSE |
592151696666308859 |
|
15/07/2026 |
851 |
186.9 |
09:39:12 |
LSE |
592151696666308858 |
|
15/07/2026 |
2 |
186.4 |
09:40:47 |
LSE |
592151696666338678 |
|
15/07/2026 |
1302 |
186.4 |
09:57:04 |
LSE |
592151696666617197 |
|
15/07/2026 |
24 |
186.4 |
10:02:53 |
LSE |
606225449234599739 |
|
15/07/2026 |
25 |
186.4 |
10:02:53 |
LSE |
606225449234599740 |
|
15/07/2026 |
29 |
186.4 |
10:02:53 |
LSE |
606225449234599741 |
|
15/07/2026 |
980 |
186.4 |
10:02:53 |
LSE |
592151696666709873 |
|
15/07/2026 |
980 |
186.4 |
10:02:53 |
LSE |
606225449234599742 |
|
15/07/2026 |
1025 |
186.4 |
10:02:53 |
LSE |
606225449234599738 |
|
15/07/2026 |
2263 |
186.4 |
10:02:53 |
LSE |
592151696666709875 |
|
15/07/2026 |
2483 |
186.4 |
10:02:53 |
LSE |
592151696666709874 |
|
15/07/2026 |
3005 |
186.4 |
10:02:53 |
LSE |
592151696666709872 |
|
15/07/2026 |
927 |
186.4 |
10:02:53 |
LSE |
606225449234599749 |
|
15/07/2026 |
884 |
185.8 |
10:11:35 |
LSE |
592151696666873920 |
|
15/07/2026 |
1357 |
185.8 |
10:11:35 |
LSE |
606225449234756028 |
|
15/07/2026 |
1979 |
186 |
10:19:44 |
LSE |
592151696667032519 |
|
15/07/2026 |
981 |
185.7 |
10:22:49 |
LSE |
592151696667089770 |
|
15/07/2026 |
385 |
185.2 |
10:41:56 |
LSE |
592151696667444632 |
|
15/07/2026 |
945 |
185.2 |
10:52:53 |
LSE |
606225449235477553 |
|
15/07/2026 |
965 |
185.2 |
10:52:53 |
LSE |
606225449235477555 |
|
15/07/2026 |
1206 |
185.2 |
10:52:53 |
LSE |
606225449235477556 |
|
15/07/2026 |
4188 |
185.2 |
10:52:53 |
LSE |
606225449235477554 |
|
15/07/2026 |
35 |
185.2 |
10:53:29 |
LSE |
606225449235488970 |
|
15/07/2026 |
1021 |
185.2 |
10:53:29 |
LSE |
606225449235488969 |
|
15/07/2026 |
1060 |
185.2 |
10:54:00 |
LSE |
606225449235499896 |
|
15/07/2026 |
1366 |
185 |
10:59:59 |
LSE |
592151696667770228 |
|
15/07/2026 |
2144 |
185.2 |
11:06:02 |
LSE |
592151696667874292 |
|
15/07/2026 |
1329 |
184.8 |
11:11:35 |
LSE |
606225449235787610 |
|
15/07/2026 |
942 |
184.4 |
11:19:37 |
LSE |
606225449235927037 |
|
15/07/2026 |
1752 |
184.2 |
11:21:12 |
LSE |
606225449235952429 |
|
15/07/2026 |
1040 |
184.1 |
11:21:47 |
LSE |
592151696668145089 |
|
15/07/2026 |
925 |
183.6 |
11:28:04 |
LSE |
592151696668263414 |
|
15/07/2026 |
1027 |
183.6 |
11:28:04 |
LSE |
592151696668263413 |
|
15/07/2026 |
984 |
183.5 |
11:32:18 |
LSE |
592151696668357406 |
|
15/07/2026 |
1065 |
183.5 |
11:32:18 |
LSE |
606225449236164502 |
|
15/07/2026 |
2988 |
183.4 |
11:45:52 |
LSE |
592151696668615542 |
|
15/07/2026 |
1182 |
183.4 |
11:45:52 |
LSE |
592151696668615548 |
|
15/07/2026 |
2846 |
183.4 |
11:57:54 |
LSE |
592151696668814365 |
|
15/07/2026 |
1066 |
183.3 |
11:59:13 |
LSE |
606225449236618009 |
|
15/07/2026 |
4220 |
183.5 |
12:06:05 |
LSE |
606225449236748432 |
|
15/07/2026 |
873 |
184.1 |
12:26:38 |
LSE |
606225449237067722 |
|
15/07/2026 |
1000 |
184.1 |
12:26:58 |
LSE |
606225449237072367 |
|
15/07/2026 |
871 |
184.2 |
12:30:01 |
LSE |
606225449237119230 |
|
15/07/2026 |
984 |
184.3 |
12:47:06 |
LSE |
606225449237396809 |
|
15/07/2026 |
1214 |
184.3 |
12:47:06 |
LSE |
606225449237396808 |
|
15/07/2026 |
1394 |
184.3 |
12:47:06 |
LSE |
592151696669655067 |
|
15/07/2026 |
2602 |
184.3 |
12:47:06 |
LSE |
606225449237396810 |
|
15/07/2026 |
5209 |
184.3 |
12:47:06 |
LSE |
592151696669655068 |
|
15/07/2026 |
55 |
184.4 |
12:47:08 |
LSE |
592151696669656146 |
|
15/07/2026 |
2074 |
184.4 |
12:47:10 |
LSE |
592151696669656930 |
|
15/07/2026 |
1363 |
184.3 |
13:05:02 |
LSE |
592151696670028662 |
|
15/07/2026 |
470 |
184.7 |
13:20:33 |
LSE |
606225449238053083 |
|
15/07/2026 |
823 |
184.7 |
13:20:33 |
LSE |
606225449238053084 |
|
15/07/2026 |
835 |
184.7 |
13:20:59 |
LSE |
592151696670351542 |
|
15/07/2026 |
1777 |
184.7 |
13:20:59 |
LSE |
606225449238062496 |
|
15/07/2026 |
1401 |
184.6 |
13:22:44 |
LSE |
592151696670388973 |
|
15/07/2026 |
2011 |
184.9 |
13:31:46 |
LSE |
606225449238300601 |
|
15/07/2026 |
1221 |
185 |
13:33:34 |
LSE |
606225449238341262 |
|
15/07/2026 |
2535 |
184.9 |
13:47:35 |
LSE |
606225449238634846 |
|
15/07/2026 |
1274 |
184.9 |
13:48:14 |
LSE |
606225449238649831 |
|
15/07/2026 |
800 |
184.9 |
13:48:14 |
LSE |
592151696670967960 |
|
15/07/2026 |
986 |
184.7 |
13:54:19 |
LSE |
592151696671108432 |
|
15/07/2026 |
1720 |
184.7 |
13:54:19 |
LSE |
592151696671108431 |
|
15/07/2026 |
911 |
184.9 |
14:04:21 |
LSE |
606225449239023824 |
|
15/07/2026 |
911 |
184.7 |
14:04:21 |
LSE |
606225449239023915 |
|
15/07/2026 |
911 |
184.8 |
14:04:21 |
LSE |
592151696671361401 |
|
15/07/2026 |
1288 |
184.8 |
14:04:21 |
LSE |
592151696671361400 |
|
15/07/2026 |
879 |
184.8 |
14:14:36 |
LSE |
592151696671619454 |
|
15/07/2026 |
879 |
184.8 |
14:14:36 |
LSE |
592151696671619455 |
|
15/07/2026 |
1025 |
184.8 |
14:14:36 |
LSE |
592151696671619453 |
|
15/07/2026 |
1188 |
184.8 |
14:14:36 |
LSE |
592151696671619452 |
|
15/07/2026 |
1195 |
184.7 |
14:17:35 |
LSE |
592151696671691138 |
|
15/07/2026 |
937 |
185.2 |
14:25:30 |
LSE |
606225449239515914 |
|
15/07/2026 |
1129 |
185.2 |
14:25:30 |
LSE |
592151696671878423 |
|
15/07/2026 |
3110 |
185.2 |
14:25:30 |
LSE |
592151696671878424 |
|
15/07/2026 |
3616 |
185.3 |
14:34:40 |
LSE |
592151696672219845 |
|
15/07/2026 |
861 |
185.4 |
14:35:56 |
LSE |
592151696672270540 |
|
15/07/2026 |
954 |
185.4 |
14:35:56 |
LSE |
606225449239891646 |
|
15/07/2026 |
3027 |
185.4 |
14:35:56 |
LSE |
592151696672270541 |
|
15/07/2026 |
2293 |
185.5 |
14:38:50 |
LSE |
606225449239996699 |
|
15/07/2026 |
852 |
185.2 |
14:44:14 |
LSE |
592151696672573484 |
|
15/07/2026 |
852 |
185.2 |
14:44:14 |
LSE |
606225449240184613 |
|
15/07/2026 |
2667 |
185.2 |
14:44:14 |
LSE |
592151696672573483 |
|
15/07/2026 |
104 |
184.5 |
14:51:31 |
LSE |
606225449240437193 |
|
15/07/2026 |
943 |
184.5 |
14:51:31 |
LSE |
606225449240437197 |
|
15/07/2026 |
1151 |
184.9 |
14:55:41 |
LSE |
606225449240588870 |
|
15/07/2026 |
251 |
185.1 |
14:59:12 |
LSE |
606225449240726442 |
|
15/07/2026 |
849 |
185.1 |
14:59:26 |
LSE |
606225449240734206 |
|
15/07/2026 |
3695 |
185.1 |
14:59:26 |
LSE |
606225449240734205 |
|
15/07/2026 |
2125 |
185.1 |
14:59:27 |
LSE |
592151696673146186 |
|
15/07/2026 |
1245 |
185 |
15:00:02 |
LSE |
592151696673169399 |
|
15/07/2026 |
5406 |
185 |
15:07:46 |
LSE |
592151696673489560 |
|
15/07/2026 |
955 |
185.3 |
15:15:27 |
LSE |
592151696673846129 |
|
15/07/2026 |
956 |
185.3 |
15:15:27 |
LSE |
606225449241409353 |
|
15/07/2026 |
3009 |
185.3 |
15:15:27 |
LSE |
592151696673846124 |
|
15/07/2026 |
911 |
185.3 |
15:15:27 |
LSE |
592151696673846136 |
|
15/07/2026 |
1152 |
185.9 |
15:23:35 |
LSE |
592151696674181381 |
|
15/07/2026 |
4485 |
185.9 |
15:23:35 |
LSE |
606225449241736482 |
|
15/07/2026 |
583 |
185.9 |
15:23:35 |
LSE |
606225449241736491 |
|
15/07/2026 |
902 |
186.3 |
15:32:11 |
LSE |
592151696674509585 |
|
15/07/2026 |
891 |
186.3 |
15:34:57 |
LSE |
606225449242151415 |
|
15/07/2026 |
4373 |
186.3 |
15:34:57 |
LSE |
592151696674608932 |
|
15/07/2026 |
1182 |
186.3 |
15:34:57 |
LSE |
592151696674608942 |
|
15/07/2026 |
898 |
186.2 |
15:39:37 |
LSE |
592151696674779262 |
|
15/07/2026 |
895 |
186.1 |
15:44:45 |
LSE |
606225449242494068 |
|
15/07/2026 |
896 |
186.1 |
15:44:45 |
LSE |
592151696674963984 |
|
15/07/2026 |
896 |
186.1 |
15:44:45 |
LSE |
592151696674963986 |
|
15/07/2026 |
896 |
186.1 |
15:44:45 |
LSE |
606225449242494069 |
|
15/07/2026 |
897 |
186.1 |
15:44:45 |
LSE |
592151696674963985 |
|
15/07/2026 |
1667 |
186.1 |
15:44:45 |
LSE |
592151696674963983 |
|
15/07/2026 |
1695 |
185.6 |
15:47:36 |
LSE |
592151696675072511 |
|
15/07/2026 |
956 |
185.9 |
15:54:40 |
LSE |
592151696675327150 |
|
15/07/2026 |
4048 |
185.9 |
15:54:40 |
LSE |
606225449242845621 |
|
15/07/2026 |
841 |
185.7 |
16:01:49 |
LSE |
592151696675606948 |
|
15/07/2026 |
841 |
185.7 |
16:01:49 |
LSE |
606225449243117479 |
|
15/07/2026 |
841 |
185.7 |
16:01:49 |
LSE |
606225449243117480 |
|
15/07/2026 |
841 |
185.7 |
16:01:49 |
LSE |
606225449243117481 |
|
15/07/2026 |
842 |
185.7 |
16:01:49 |
LSE |
592151696675606949 |
|
15/07/2026 |
1671 |
185.7 |
16:01:49 |
LSE |
592151696675606947 |
|
15/07/2026 |
301 |
185.5 |
16:05:55 |
LSE |
606225449243258179 |
|
15/07/2026 |
2030 |
185.5 |
16:05:55 |
LSE |
606225449243258178 |
|
15/07/2026 |
266 |
185.5 |
16:06:06 |
LSE |
606225449243265446 |
|
15/07/2026 |
268 |
185.5 |
16:13:47 |
LSE |
606225449243571272 |
|
15/07/2026 |
973 |
185.5 |
16:13:47 |
LSE |
592151696676075127 |
|
15/07/2026 |
973 |
185.5 |
16:13:47 |
LSE |
592151696676075128 |
|
15/07/2026 |
973 |
185.5 |
16:13:47 |
LSE |
592151696676075129 |
|
15/07/2026 |
973 |
185.5 |
16:13:47 |
LSE |
606225449243571273 |
|
15/07/2026 |
974 |
185.5 |
16:13:47 |
LSE |
592151696676075130 |
|
15/07/2026 |
1980 |
185.5 |
16:13:47 |
LSE |
592151696676075126 |
|
15/07/2026 |
2455 |
185.4 |
16:14:48 |
LSE |
592151696676124550 |
|
15/07/2026 |
891 |
185.5 |
16:21:31 |
LSE |
606225449243963877 |
|
15/07/2026 |
1115 |
185.5 |
16:21:44 |
LSE |
592151696676488302 |
|
15/07/2026 |
958 |
185.5 |
16:23:04 |
LSE |
592151696676557485 |
|
15/07/2026 |
847 |
185.5 |
16:23:47 |
LSE |
606225449244079022 |
|
15/07/2026 |
862 |
185.5 |
16:24:19 |
LSE |
592151696676628631 |
|
15/07/2026 |
835 |
185.5 |
16:24:41 |
LSE |
606225449244131223 |
|
15/07/2026 |
944 |
185.6 |
16:25:23 |
LSE |
606225449244185805 |
|
15/07/2026 |
170 |
185.6 |
16:26:15 |
LSE |
606225449244222153 |
|
15/07/2026 |
763 |
185.6 |
16:26:15 |
LSE |
606225449244222152 |
|
15/07/2026 |
371 |
185.6 |
16:26:43 |
LSE |
592151696676762576 |
|
15/07/2026 |
581 |
185.6 |
16:26:43 |
LSE |
592151696676762575 |
|
15/07/2026 |
656 |
185.6 |
16:26:43 |
LSE |
592151696676762573 |
|
15/07/2026 |
5 |
185.4 |
16:26:43 |
LSE |
606225449244241378 |
|
15/07/2026 |
483 |
185.4 |
16:26:43 |
LSE |
606225449244241377 |
|
15/07/2026 |
530 |
185.4 |
16:26:43 |
LSE |
606225449244241376 |
|
15/07/2026 |
2092 |
185.4 |
16:26:43 |
LSE |
606225449244241379 |
|
15/07/2026 |
31 |
185.4 |
16:26:43 |
LSE |
606225449244241385 |
|
15/07/2026 |
141 |
185.4 |
16:26:43 |
LSE |
592151696676762591 |
|
15/07/2026 |
619 |
185.4 |
16:26:43 |
LSE |
592151696676762590 |
|
15/07/2026 |
2486 |
185.4 |
16:26:43 |
LSE |
592151696676762589 |
|
16/07/2026 |
1882 |
185 |
08:00:29 |
LSE |
592152022089271037 |
|
16/07/2026 |
2715 |
184.1 |
08:05:07 |
LSE |
606225803126623983 |
|
16/07/2026 |
4186 |
183.4 |
08:18:33 |
LSE |
592152022089661466 |
|
16/07/2026 |
984 |
183.4 |
08:18:33 |
LSE |
592152022089661473 |
|
16/07/2026 |
950 |
184.8 |
08:39:00 |
LSE |
592152022090058048 |
|
16/07/2026 |
955 |
184.8 |
08:49:13 |
LSE |
592152022090265859 |
|
16/07/2026 |
1254 |
184.8 |
08:49:13 |
LSE |
606225803127476757 |
|
16/07/2026 |
1472 |
184.8 |
08:49:13 |
LSE |
606225803127476760 |
|
16/07/2026 |
3474 |
184.8 |
08:49:13 |
LSE |
606225803127476759 |
|
16/07/2026 |
35 |
184.5 |
08:57:56 |
LSE |
606225803127616942 |
|
16/07/2026 |
2572 |
184.5 |
08:57:56 |
LSE |
606225803127616944 |
|
16/07/2026 |
1866 |
186.6 |
09:36:57 |
LSE |
592152022091189279 |
|
16/07/2026 |
1921 |
186.6 |
09:36:57 |
LSE |
606225803128369633 |
|
16/07/2026 |
1931 |
186.6 |
09:36:57 |
LSE |
592152022091189280 |
|
16/07/2026 |
3870 |
186.6 |
09:36:57 |
LSE |
592152022091189282 |
|
16/07/2026 |
4404 |
186.6 |
09:36:57 |
LSE |
592152022091189281 |
|
16/07/2026 |
3388 |
186.6 |
09:36:57 |
LSE |
606225803128369641 |
|
16/07/2026 |
967 |
185.5 |
09:44:16 |
LSE |
592152022091313197 |
|
16/07/2026 |
911 |
185.1 |
09:45:00 |
LSE |
592152022091325387 |
|
16/07/2026 |
2969 |
185.2 |
09:54:31 |
LSE |
606225803128655818 |
|
16/07/2026 |
966 |
184.8 |
10:09:47 |
LSE |
592152022091761506 |
|
16/07/2026 |
966 |
184.8 |
10:09:47 |
LSE |
606225803128922830 |
|
16/07/2026 |
1096 |
184.8 |
10:09:47 |
LSE |
606225803128922829 |
|
16/07/2026 |
1392 |
184.8 |
10:09:47 |
LSE |
606225803128922828 |
|
16/07/2026 |
915 |
184.7 |
10:17:29 |
LSE |
592152022091922101 |
|
16/07/2026 |
1146 |
184.7 |
10:17:29 |
LSE |
606225803129076943 |
|
16/07/2026 |
1256 |
184.6 |
10:22:14 |
LSE |
606225803129163894 |
|
16/07/2026 |
12 |
184.4 |
10:38:38 |
LSE |
592152022092391977 |
|
16/07/2026 |
960 |
184.4 |
10:38:38 |
LSE |
592152022092391979 |
|
16/07/2026 |
3499 |
184.4 |
10:38:38 |
LSE |
592152022092391978 |
|
16/07/2026 |
25 |
184.4 |
10:38:38 |
LSE |
592152022092391985 |
|
16/07/2026 |
229 |
184.4 |
10:38:38 |
LSE |
592152022092391984 |
|
16/07/2026 |
209 |
184.4 |
10:46:01 |
LSE |
592152022092542622 |
|
16/07/2026 |
624 |
184.4 |
10:46:01 |
LSE |
592152022092542623 |
|
16/07/2026 |
160 |
184.2 |
10:46:16 |
LSE |
592152022092547632 |
|
16/07/2026 |
395 |
184.2 |
10:46:16 |
LSE |
592152022092547633 |
|
16/07/2026 |
709 |
184.2 |
10:46:16 |
LSE |
592152022092547631 |
|
16/07/2026 |
438 |
184.2 |
10:46:16 |
LSE |
592152022092547635 |
|
16/07/2026 |
855 |
185 |
11:08:01 |
LSE |
592152022093031511 |
|
16/07/2026 |
203 |
185 |
11:09:12 |
LSE |
592152022093055505 |
|
16/07/2026 |
809 |
185 |
11:09:12 |
LSE |
592152022093055508 |
|
16/07/2026 |
4720 |
184.9 |
11:10:39 |
LSE |
606225803130191911 |
|
16/07/2026 |
1606 |
184.8 |
11:11:42 |
LSE |
592152022093106347 |
|
16/07/2026 |
935 |
184.8 |
11:26:49 |
LSE |
592152022093438825 |
|
16/07/2026 |
975 |
185 |
11:33:34 |
LSE |
606225803130676984 |
|
16/07/2026 |
3296 |
185 |
11:33:34 |
LSE |
606225803130676985 |
|
16/07/2026 |
1193 |
185.8 |
11:57:11 |
LSE |
606225803131144289 |
|
16/07/2026 |
869 |
185.8 |
11:57:11 |
LSE |
592152022094084939 |
|
16/07/2026 |
1193 |
185.8 |
11:57:11 |
LSE |
592152022094084938 |
|
16/07/2026 |
1870 |
185.8 |
11:57:11 |
LSE |
592152022094084941 |
|
16/07/2026 |
1460 |
185.9 |
11:58:24 |
LSE |
592152022094110224 |
|
16/07/2026 |
3779 |
185.9 |
11:58:24 |
LSE |
592152022094110225 |
|
16/07/2026 |
953 |
186.1 |
12:03:32 |
LSE |
592152022094236250 |
|
16/07/2026 |
952 |
186 |
12:09:43 |
LSE |
592152022094367906 |
|
16/07/2026 |
952 |
186 |
12:09:43 |
LSE |
606225803131411657 |
|
16/07/2026 |
859 |
185.9 |
12:14:00 |
LSE |
592152022094453060 |
|
16/07/2026 |
948 |
185.9 |
12:14:00 |
LSE |
606225803131491763 |
|
16/07/2026 |
1706 |
185.9 |
12:14:00 |
LSE |
592152022094453059 |
|
16/07/2026 |
865 |
186.1 |
12:20:58 |
LSE |
592152022094588473 |
|
16/07/2026 |
865 |
186.1 |
12:20:58 |
LSE |
606225803131621873 |
|
16/07/2026 |
1299 |
186 |
12:20:58 |
LSE |
606225803131621878 |
|
16/07/2026 |
876 |
186 |
12:28:45 |
LSE |
592152022094741669 |
|
16/07/2026 |
1646 |
185.8 |
12:28:59 |
LSE |
606225803131774413 |
|
16/07/2026 |
903 |
185.4 |
12:38:46 |
LSE |
606225803131962588 |
|
16/07/2026 |
1322 |
185.3 |
12:38:48 |
LSE |
606225803131963159 |
|
16/07/2026 |
916 |
185.2 |
12:47:22 |
LSE |
592152022095122216 |
|
16/07/2026 |
1372 |
185.1 |
12:47:22 |
LSE |
606225803132130715 |
|
16/07/2026 |
1436 |
185 |
12:49:52 |
LSE |
592152022095175942 |
|
16/07/2026 |
1182 |
184.9 |
12:56:25 |
LSE |
606225803132377271 |
|
16/07/2026 |
1420 |
184.9 |
13:00:34 |
LSE |
592152022095447520 |
|
16/07/2026 |
1423 |
184.7 |
13:08:32 |
LSE |
592152022095580759 |
|
16/07/2026 |
1647 |
184.6 |
13:12:48 |
LSE |
592152022095653298 |
|
16/07/2026 |
1863 |
184.5 |
13:21:24 |
LSE |
592152022095827666 |
|
16/07/2026 |
934 |
184.3 |
13:39:11 |
LSE |
592152022096224246 |
|
16/07/2026 |
4583 |
184.3 |
13:39:11 |
LSE |
606225803133187774 |
|
16/07/2026 |
1393 |
184.3 |
13:39:11 |
LSE |
606225803133187779 |
|
16/07/2026 |
3598 |
184.4 |
13:54:13 |
LSE |
606225803133545823 |
|
16/07/2026 |
1843 |
184.4 |
13:54:13 |
LSE |
592152022096598368 |
|
16/07/2026 |
1123 |
184.2 |
13:58:25 |
LSE |
606225803133663040 |
|
16/07/2026 |
1053 |
184.2 |
14:11:12 |
LSE |
606225803134002402 |
|
16/07/2026 |
1072 |
184.3 |
14:14:03 |
LSE |
592152022097148518 |
|
16/07/2026 |
1024 |
184.2 |
14:16:15 |
LSE |
592152022097210122 |
|
16/07/2026 |
3249 |
184.1 |
14:16:40 |
LSE |
606225803134150143 |
|
16/07/2026 |
173 |
184.1 |
14:16:40 |
LSE |
592152022097223275 |
|
16/07/2026 |
1671 |
184.1 |
14:16:40 |
LSE |
592152022097223276 |
|
16/07/2026 |
62 |
183.7 |
14:28:18 |
LSE |
592152022097556569 |
|
16/07/2026 |
237 |
183.7 |
14:28:18 |
LSE |
592152022097556571 |
|
16/07/2026 |
850 |
183.7 |
14:28:18 |
LSE |
592152022097556570 |
|
16/07/2026 |
888 |
183.7 |
14:29:36 |
LSE |
592152022097600205 |
|
16/07/2026 |
4638 |
183.7 |
14:30:59 |
LSE |
592152022097676608 |
|
16/07/2026 |
911 |
183.7 |
14:30:59 |
LSE |
592152022097676614 |
|
16/07/2026 |
1091 |
183.7 |
14:31:47 |
LSE |
606225803134630198 |
|
16/07/2026 |
2334 |
185.9 |
14:52:54 |
LSE |
592152022098601100 |
|
16/07/2026 |
3121 |
185.9 |
14:52:54 |
LSE |
592152022098601102 |
|
16/07/2026 |
2280 |
185.9 |
14:52:54 |
LSE |
606225803135489799 |
|
16/07/2026 |
2293 |
185.9 |
14:53:24 |
LSE |
606225803135509420 |
|
16/07/2026 |
5027 |
185.9 |
14:53:29 |
LSE |
592152022098624059 |
|
16/07/2026 |
2273 |
185.9 |
14:54:18 |
LSE |
592152022098656534 |
|
16/07/2026 |
870 |
187.2 |
15:03:21 |
LSE |
606225803135890076 |
|
16/07/2026 |
377 |
187 |
15:05:16 |
LSE |
592152022099090852 |
|
16/07/2026 |
972 |
187 |
15:05:16 |
LSE |
592152022099090851 |
|
16/07/2026 |
2591 |
187 |
15:05:20 |
LSE |
592152022099093112 |
|
16/07/2026 |
762 |
187 |
15:05:20 |
LSE |
592152022099093121 |
|
16/07/2026 |
3134 |
187.8 |
15:07:41 |
LSE |
606225803136060822 |
|
16/07/2026 |
1897 |
187.6 |
15:09:04 |
LSE |
606225803136110138 |
|
16/07/2026 |
950 |
187.4 |
15:13:27 |
LSE |
606225803136291703 |
|
16/07/2026 |
1884 |
187.3 |
15:13:40 |
LSE |
606225803136300324 |
|
16/07/2026 |
24 |
187 |
15:18:15 |
LSE |
592152022099617313 |
|
16/07/2026 |
872 |
187 |
15:18:15 |
LSE |
592152022099617316 |
|
16/07/2026 |
2781 |
187 |
15:18:15 |
LSE |
592152022099617314 |
|
16/07/2026 |
33 |
188.5 |
15:28:33 |
LSE |
592152022099988365 |
|
16/07/2026 |
384 |
188.5 |
15:28:33 |
LSE |
592152022099988364 |
|
16/07/2026 |
527 |
188.5 |
15:28:33 |
LSE |
592152022099988378 |
|
16/07/2026 |
960 |
188.5 |
15:28:55 |
LSE |
592152022099999918 |
|
16/07/2026 |
1044 |
188.6 |
15:29:03 |
LSE |
606225803136852071 |
|
16/07/2026 |
914 |
188.5 |
15:30:37 |
LSE |
606225803136904002 |
|
16/07/2026 |
4702 |
188.3 |
15:30:38 |
LSE |
592152022100060183 |
|
16/07/2026 |
825 |
188.3 |
15:30:38 |
LSE |
606225803136904740 |
|
16/07/2026 |
49 |
188.2 |
15:36:11 |
LSE |
606225803137085279 |
|
16/07/2026 |
56 |
188.2 |
15:36:11 |
LSE |
606225803137085278 |
|
16/07/2026 |
854 |
188.2 |
15:36:11 |
LSE |
606225803137085277 |
|
16/07/2026 |
3891 |
188 |
15:38:17 |
LSE |
592152022100323239 |
|
16/07/2026 |
2076 |
187.6 |
15:42:47 |
LSE |
606225803137317566 |
|
16/07/2026 |
194 |
187.6 |
15:42:47 |
LSE |
606225803137317574 |
|
16/07/2026 |
923 |
187.7 |
15:46:54 |
LSE |
592152022100634783 |
|
16/07/2026 |
616 |
187.6 |
15:47:45 |
LSE |
606225803137492988 |
|
16/07/2026 |
922 |
187.6 |
15:47:45 |
LSE |
606225803137492989 |
|
16/07/2026 |
1176 |
187.6 |
15:47:45 |
LSE |
592152022100666663 |
|
16/07/2026 |
1309 |
188.1 |
15:57:22 |
LSE |
592152022101046685 |
|
16/07/2026 |
5198 |
188.1 |
15:57:22 |
LSE |
606225803137862611 |
|
16/07/2026 |
739 |
188.1 |
15:57:22 |
LSE |
606225803137862616 |
|
16/07/2026 |
922 |
188 |
16:02:33 |
LSE |
592152022101270429 |
|
16/07/2026 |
1087 |
188.1 |
16:06:03 |
LSE |
606225803138226866 |
|
16/07/2026 |
969 |
188.2 |
16:07:36 |
LSE |
606225803138289505 |
|
16/07/2026 |
863 |
188.2 |
16:08:24 |
LSE |
606225803138322835 |
|
16/07/2026 |
4149 |
187.9 |
16:09:29 |
LSE |
592152022101569013 |
|
16/07/2026 |
783 |
187.9 |
16:09:29 |
LSE |
592152022101569018 |
|
16/07/2026 |
1035 |
187.9 |
16:09:29 |
LSE |
592152022101569017 |
|
16/07/2026 |
948 |
187.8 |
16:14:56 |
LSE |
606225803138620288 |
|
16/07/2026 |
3936 |
187.8 |
16:14:56 |
LSE |
592152022101828130 |
|
16/07/2026 |
849 |
187.8 |
16:14:56 |
LSE |
606225803138620295 |
|
16/07/2026 |
1039 |
187.9 |
16:20:55 |
LSE |
592152022102192132 |
|
16/07/2026 |
1612 |
187.8 |
16:20:55 |
LSE |
592152022102192137 |
|
16/07/2026 |
1784 |
187.8 |
16:20:55 |
LSE |
592152022102192136 |
|
16/07/2026 |
3008 |
187.8 |
16:20:55 |
LSE |
606225803138973244 |
|
16/07/2026 |
842 |
187.7 |
16:26:47 |
LSE |
606225803139318442 |
|
16/07/2026 |
4111 |
187.7 |
16:26:47 |
LSE |
606225803139318441 |
|
16/07/2026 |
587 |
188 |
16:28:31 |
LSE |
606225803139408062 |
|
16/07/2026 |
1227 |
188 |
16:28:31 |
LSE |
606225803139408061 |
|
16/07/2026 |
1151 |
188 |
16:28:32 |
LSE |
592152022102638793 |
|
17/07/2026 |
492 |
186.5 |
08:04:48 |
LSE |
606226157021803057 |
|
17/07/2026 |
2534 |
186.5 |
08:04:48 |
LSE |
606226157021803059 |
|
17/07/2026 |
849 |
187.6 |
08:18:46 |
LSE |
606226157022131354 |
|
17/07/2026 |
2017 |
187.6 |
08:18:46 |
LSE |
606226157022131355 |
|
17/07/2026 |
325 |
187.6 |
08:18:46 |
LSE |
606226157022131373 |
|
17/07/2026 |
1471 |
187.6 |
08:18:46 |
LSE |
606226157022131372 |
|
17/07/2026 |
1687 |
187.6 |
08:18:46 |
LSE |
606226157022131400 |
|
17/07/2026 |
1449 |
187.3 |
08:21:42 |
LSE |
592152375985998061 |
|
17/07/2026 |
3218 |
187.2 |
08:30:55 |
LSE |
606226157022393119 |
|
17/07/2026 |
434 |
187.2 |
08:50:16 |
LSE |
606226157022846455 |
|
17/07/2026 |
273 |
187.9 |
09:00:53 |
LSE |
592152375986935423 |
|
17/07/2026 |
570 |
187.9 |
09:00:53 |
LSE |
606226157023105255 |
|
17/07/2026 |
843 |
187.9 |
09:00:53 |
LSE |
592152375986935437 |
|
17/07/2026 |
861 |
187.9 |
09:01:40 |
LSE |
592152375986953856 |
|
17/07/2026 |
920 |
187.9 |
09:02:31 |
LSE |
606226157023144152 |
|
17/07/2026 |
679 |
187.9 |
09:02:31 |
LSE |
592152375986975604 |
|
17/07/2026 |
1134 |
187.9 |
09:04:14 |
LSE |
606226157023180497 |
|
17/07/2026 |
205 |
188.1 |
09:07:10 |
LSE |
592152375987081648 |
|
17/07/2026 |
707 |
188.1 |
09:07:10 |
LSE |
592152375987081647 |
|
17/07/2026 |
884 |
187.6 |
09:09:03 |
LSE |
606226157023290748 |
|
17/07/2026 |
57 |
187.8 |
09:12:08 |
LSE |
592152375987203288 |
|
17/07/2026 |
396 |
187.8 |
09:12:08 |
LSE |
592152375987203287 |
|
17/07/2026 |
489 |
187.8 |
09:12:08 |
LSE |
592152375987203289 |
|
17/07/2026 |
3392 |
187.3 |
09:13:38 |
LSE |
592152375987240492 |
|
17/07/2026 |
1529 |
187.3 |
09:13:38 |
LSE |
592152375987240498 |
|
17/07/2026 |
889 |
187.7 |
09:20:22 |
LSE |
606226157023564538 |
|
17/07/2026 |
1285 |
187.7 |
09:20:22 |
LSE |
592152375987407833 |
|
17/07/2026 |
360 |
187.7 |
09:34:46 |
LSE |
606226157023913554 |
|
17/07/2026 |
31 |
187.6 |
09:34:46 |
LSE |
592152375987767804 |
|
17/07/2026 |
106 |
187.6 |
09:34:46 |
LSE |
592152375987767805 |
|
17/07/2026 |
419 |
187.7 |
09:34:46 |
LSE |
592152375987767806 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
592152375987863628 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
606226157024005462 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
606226157024005463 |
|
17/07/2026 |
932 |
187.2 |
09:38:47 |
LSE |
606226157024005464 |
|
17/07/2026 |
993 |
187.2 |
09:38:47 |
LSE |
606226157024005460 |
|
17/07/2026 |
993 |
187.2 |
09:38:47 |
LSE |
606226157024005461 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
592152375988209842 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
592152375988209843 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
606226157024339476 |
|
17/07/2026 |
2648 |
187.2 |
09:52:42 |
LSE |
592152375988209841 |
|
17/07/2026 |
834 |
187 |
10:08:29 |
LSE |
606226157024714019 |
|
17/07/2026 |
952 |
187 |
10:08:29 |
LSE |
592152375988599587 |
|
17/07/2026 |
2141 |
187 |
10:08:29 |
LSE |
592152375988599586 |
|
17/07/2026 |
887 |
187.5 |
10:26:34 |
LSE |
606226157025100471 |
|
17/07/2026 |
858 |
186.9 |
10:40:44 |
LSE |
592152375989302644 |
|
17/07/2026 |
969 |
186.9 |
10:40:44 |
LSE |
592152375989302645 |
|
17/07/2026 |
1055 |
186.9 |
10:40:44 |
LSE |
592152375989302643 |
|
17/07/2026 |
3867 |
186.9 |
10:40:44 |
LSE |
592152375989302642 |
|
17/07/2026 |
726 |
187.3 |
10:54:12 |
LSE |
592152375989586661 |
|
17/07/2026 |
100 |
187.3 |
10:54:14 |
LSE |
592152375989587241 |
|
17/07/2026 |
42 |
187.3 |
10:54:47 |
LSE |
592152375989599955 |
|
17/07/2026 |
2902 |
187.3 |
10:54:47 |
LSE |
606226157025683166 |
|
17/07/2026 |
967 |
187.3 |
10:54:47 |
LSE |
592152375989599959 |
|
17/07/2026 |
1045 |
187.3 |
10:54:48 |
LSE |
606226157025683253 |
|
17/07/2026 |
1068 |
187.2 |
10:54:53 |
LSE |
606226157025684313 |
|
17/07/2026 |
845 |
187.3 |
11:08:29 |
LSE |
606226157026014308 |
|
17/07/2026 |
3557 |
187.4 |
11:12:07 |
LSE |
606226157026114110 |
|
17/07/2026 |
845 |
187.9 |
11:29:10 |
LSE |
592152375990414617 |
|
17/07/2026 |
4785 |
187.9 |
11:29:10 |
LSE |
592152375990414618 |
|
17/07/2026 |
1014 |
187.9 |
11:29:10 |
LSE |
606226157026469950 |
|
17/07/2026 |
820 |
187.9 |
11:44:33 |
LSE |
592152375990763164 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763548 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763550 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763551 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
606226157026806656 |
|
17/07/2026 |
824 |
187.6 |
11:44:34 |
LSE |
606226157026806657 |
|
17/07/2026 |
1008 |
187.6 |
11:44:34 |
LSE |
592152375990763549 |
|
17/07/2026 |
1869 |
187.7 |
11:51:06 |
LSE |
592152375990900410 |
|
17/07/2026 |
926 |
188 |
12:06:20 |
LSE |
592152375991258614 |
|
17/07/2026 |
4457 |
188 |
12:06:20 |
LSE |
592152375991258613 |
|
17/07/2026 |
1419 |
188 |
12:06:20 |
LSE |
592152375991258617 |
|
17/07/2026 |
1597 |
188 |
12:08:35 |
LSE |
606226157027320557 |
|
17/07/2026 |
8 |
187.9 |
12:34:54 |
LSE |
592152375991907585 |
|
17/07/2026 |
200 |
188.3 |
12:40:01 |
LSE |
592152375992031300 |
|
17/07/2026 |
768 |
188.3 |
12:40:01 |
LSE |
592152375992031299 |
|
17/07/2026 |
960 |
188.3 |
12:40:01 |
LSE |
606226157028019891 |
|
17/07/2026 |
1681 |
188.3 |
12:40:29 |
LSE |
606226157028033758 |
|
17/07/2026 |
4950 |
188.1 |
12:40:36 |
LSE |
592152375992048975 |
|
17/07/2026 |
827 |
188.9 |
13:02:10 |
LSE |
606226157028549141 |
|
17/07/2026 |
3265 |
188.8 |
13:03:24 |
LSE |
606226157028585898 |
|
17/07/2026 |
521 |
188.8 |
13:03:24 |
LSE |
592152375992620369 |
|
17/07/2026 |
152 |
188.8 |
13:03:24 |
LSE |
592152375992620372 |
|
17/07/2026 |
463 |
188.8 |
13:03:24 |
LSE |
592152375992620376 |
|
17/07/2026 |
1549 |
188.6 |
13:04:41 |
LSE |
606226157028620373 |
|
17/07/2026 |
294 |
188.5 |
13:26:55 |
LSE |
592152375993195813 |
|
17/07/2026 |
536 |
188.5 |
13:26:55 |
LSE |
606226157029140229 |
|
17/07/2026 |
235 |
188.5 |
13:28:47 |
LSE |
606226157029178413 |
|
17/07/2026 |
584 |
188.5 |
13:28:47 |
LSE |
592152375993235843 |
|
17/07/2026 |
830 |
188 |
13:29:37 |
LSE |
592152375993258269 |
|
17/07/2026 |
2999 |
188 |
13:29:37 |
LSE |
592152375993258268 |
|
17/07/2026 |
903 |
188 |
13:31:20 |
LSE |
592152375993304908 |
|
17/07/2026 |
1772 |
188 |
13:31:20 |
LSE |
606226157029245161 |
|
17/07/2026 |
947 |
187.6 |
13:38:31 |
LSE |
592152375993494722 |
|
17/07/2026 |
1514 |
187.6 |
13:38:31 |
LSE |
592152375993494721 |
|
17/07/2026 |
1871 |
187.4 |
13:41:52 |
LSE |
592152375993569747 |
|
17/07/2026 |
875 |
187.2 |
14:00:27 |
LSE |
606226157029972404 |
|
17/07/2026 |
1089 |
187.2 |
14:00:27 |
LSE |
592152375994054174 |
|
17/07/2026 |
2918 |
187.2 |
14:00:27 |
LSE |
592152375994054173 |
|
17/07/2026 |
765 |
187.2 |
14:00:27 |
LSE |
592152375994054179 |
|
17/07/2026 |
818 |
186.9 |
14:10:18 |
LSE |
592152375994348013 |
|
17/07/2026 |
818 |
186.9 |
14:10:18 |
LSE |
606226157030259818 |
|
17/07/2026 |
3273 |
186.9 |
14:10:18 |
LSE |
606226157030259817 |
|
17/07/2026 |
954 |
187.2 |
14:25:04 |
LSE |
592152375994792213 |
|
17/07/2026 |
1042 |
187.2 |
14:26:06 |
LSE |
592152375994823192 |
|
17/07/2026 |
3130 |
187 |
14:26:33 |
LSE |
606226157030738270 |
|
17/07/2026 |
2501 |
187 |
14:26:33 |
LSE |
592152375994836670 |
|
17/07/2026 |
837 |
186.7 |
14:30:18 |
LSE |
606226157030880503 |
|
17/07/2026 |
2118 |
186.7 |
14:30:18 |
LSE |
606226157030880502 |
|
17/07/2026 |
2962 |
186.8 |
14:34:00 |
LSE |
606226157031069654 |
|
17/07/2026 |
830 |
187.2 |
14:41:04 |
LSE |
592152375995517377 |
|
17/07/2026 |
3252 |
187.4 |
14:43:23 |
LSE |
606226157031507353 |
|
17/07/2026 |
1613 |
187.4 |
14:43:23 |
LSE |
606226157031507357 |
|
17/07/2026 |
957 |
187.4 |
14:44:52 |
LSE |
606226157031564858 |
|
17/07/2026 |
1010 |
187.4 |
14:44:52 |
LSE |
606226157031564857 |
|
17/07/2026 |
1593 |
187.4 |
14:44:52 |
LSE |
606226157031564859 |
|
17/07/2026 |
877 |
188.2 |
14:56:45 |
LSE |
592152375996221930 |
|
17/07/2026 |
877 |
188.2 |
14:56:45 |
LSE |
606226157032089595 |
|
17/07/2026 |
1297 |
188.2 |
14:57:37 |
LSE |
592152375996259553 |
|
17/07/2026 |
3569 |
187.9 |
14:57:40 |
LSE |
606226157032127645 |
|
17/07/2026 |
1035 |
187.9 |
14:57:40 |
LSE |
592152375996261101 |
|
17/07/2026 |
1223 |
187.9 |
14:57:40 |
LSE |
592152375996261136 |
|
17/07/2026 |
1758 |
187.6 |
15:00:27 |
LSE |
606226157032244063 |
|
17/07/2026 |
3462 |
186.7 |
15:06:00 |
LSE |
606226157032502127 |
|
17/07/2026 |
104 |
186.2 |
15:14:29 |
LSE |
606226157032858183 |
|
17/07/2026 |
839 |
186.2 |
15:14:29 |
LSE |
606226157032858184 |
|
17/07/2026 |
133 |
186.2 |
15:14:57 |
LSE |
592152375997031553 |
|
17/07/2026 |
354 |
186.2 |
15:14:57 |
LSE |
592152375997031554 |
|
17/07/2026 |
417 |
186.2 |
15:14:57 |
LSE |
606226157032880843 |
|
17/07/2026 |
1026 |
186.8 |
15:17:14 |
LSE |
606226157032981999 |
|
17/07/2026 |
898 |
186.8 |
15:17:22 |
LSE |
592152375997140003 |
|
17/07/2026 |
5107 |
186.5 |
15:17:31 |
LSE |
606226157032993198 |
|
17/07/2026 |
522 |
186.5 |
15:17:31 |
LSE |
606226157032993203 |
|
17/07/2026 |
3357 |
186.3 |
15:21:19 |
LSE |
606226157033150468 |
|
17/07/2026 |
979 |
186.1 |
15:26:01 |
LSE |
592152375997484604 |
|
17/07/2026 |
696 |
186.3 |
15:30:12 |
LSE |
592152375997650257 |
|
17/07/2026 |
237 |
186.3 |
15:30:28 |
LSE |
592152375997662904 |
|
17/07/2026 |
933 |
186.3 |
15:30:28 |
LSE |
592152375997662903 |
|
17/07/2026 |
933 |
186.2 |
15:30:28 |
LSE |
592152375997663101 |
|
17/07/2026 |
3263 |
186.2 |
15:30:28 |
LSE |
606226157033497048 |
|
17/07/2026 |
1270 |
186.2 |
15:32:31 |
LSE |
592152375997749434 |
|
17/07/2026 |
1022 |
185.8 |
15:39:18 |
LSE |
592152375998014949 |
|
17/07/2026 |
900 |
185.7 |
15:40:34 |
LSE |
592152375998064780 |
|
17/07/2026 |
900 |
185.7 |
15:40:34 |
LSE |
606226157033888011 |
|
17/07/2026 |
1225 |
185.7 |
15:40:34 |
LSE |
606226157033888010 |
|
17/07/2026 |
1323 |
185.7 |
15:40:34 |
LSE |
592152375998064781 |
|
17/07/2026 |
1187 |
185.6 |
15:49:04 |
LSE |
606226157034204793 |
|
17/07/2026 |
2983 |
185.5 |
15:49:04 |
LSE |
592152375998389136 |
|
17/07/2026 |
1 |
185.9 |
15:53:21 |
LSE |
606226157034374472 |
|
17/07/2026 |
885 |
185.9 |
15:56:40 |
LSE |
606226157034504850 |
|
17/07/2026 |
885 |
185.9 |
15:56:40 |
LSE |
606226157034504852 |
|
17/07/2026 |
987 |
185.9 |
15:56:40 |
LSE |
606226157034504849 |
|
17/07/2026 |
3740 |
185.9 |
15:56:40 |
LSE |
592152375998696273 |
|
17/07/2026 |
87 |
185.9 |
15:56:40 |
LSE |
592152375998696286 |
|
17/07/2026 |
822 |
185.7 |
16:00:03 |
LSE |
592152375998838007 |
|
17/07/2026 |
2026 |
185.7 |
16:00:03 |
LSE |
592152375998838005 |
|
17/07/2026 |
953 |
185.7 |
16:07:04 |
LSE |
606226157034974829 |
|
17/07/2026 |
3193 |
185.7 |
16:07:04 |
LSE |
606226157034974828 |
|
17/07/2026 |
1303 |
185.7 |
16:07:04 |
LSE |
606226157034974832 |
|
17/07/2026 |
3421 |
185.6 |
16:14:04 |
LSE |
592152375999496331 |
|
17/07/2026 |
2060 |
185.6 |
16:14:04 |
LSE |
606226157035285607 |
|
17/07/2026 |
1197 |
185.8 |
16:15:33 |
LSE |
592152375999568387 |
|
17/07/2026 |
1499 |
185.6 |
16:19:09 |
LSE |
592152375999761855 |
|
17/07/2026 |
891 |
186 |
16:23:03 |
LSE |
592152375999998115 |
|
17/07/2026 |
892 |
186 |
16:23:03 |
LSE |
592152375999998113 |
|
17/07/2026 |
3183 |
186 |
16:23:03 |
LSE |
592152375999998114 |
|
17/07/2026 |
3521 |
186 |
16:23:03 |
LSE |
592152375999998123 |
|
17/07/2026 |
58 |
186 |
16:23:03 |
LSE |
606226157035775539 |
|
17/07/2026 |
927 |
185.8 |
16:27:18 |
LSE |
592152376000236050 |
|
17/07/2026 |
4064 |
185.9 |
16:28:41 |
LSE |
606226157036074401 |
|
17/07/2026 |
181 |
185.9 |
16:28:41 |
LSE |
606226157036074404 |
|
17/07/2026 |
492 |
186.5 |
08:04:48 |
LSE |
606226157021803057 |
|
17/07/2026 |
2534 |
186.5 |
08:04:48 |
LSE |
606226157021803059 |
|
17/07/2026 |
849 |
187.6 |
08:18:46 |
LSE |
606226157022131354 |
|
17/07/2026 |
2017 |
187.6 |
08:18:46 |
LSE |
606226157022131355 |
|
17/07/2026 |
325 |
187.6 |
08:18:46 |
LSE |
606226157022131373 |
|
17/07/2026 |
1471 |
187.6 |
08:18:46 |
LSE |
606226157022131372 |
|
17/07/2026 |
1687 |
187.6 |
08:18:46 |
LSE |
606226157022131400 |
|
17/07/2026 |
1449 |
187.3 |
08:21:42 |
LSE |
592152375985998061 |
|
17/07/2026 |
3218 |
187.2 |
08:30:55 |
LSE |
606226157022393119 |
|
17/07/2026 |
434 |
187.2 |
08:50:16 |
LSE |
606226157022846455 |
|
17/07/2026 |
273 |
187.9 |
09:00:53 |
LSE |
592152375986935423 |
|
17/07/2026 |
570 |
187.9 |
09:00:53 |
LSE |
606226157023105255 |
|
17/07/2026 |
843 |
187.9 |
09:00:53 |
LSE |
592152375986935437 |
|
17/07/2026 |
861 |
187.9 |
09:01:40 |
LSE |
592152375986953856 |
|
17/07/2026 |
920 |
187.9 |
09:02:31 |
LSE |
606226157023144152 |
|
17/07/2026 |
679 |
187.9 |
09:02:31 |
LSE |
592152375986975604 |
|
17/07/2026 |
1134 |
187.9 |
09:04:14 |
LSE |
606226157023180497 |
|
17/07/2026 |
205 |
188.1 |
09:07:10 |
LSE |
592152375987081648 |
|
17/07/2026 |
707 |
188.1 |
09:07:10 |
LSE |
592152375987081647 |
|
17/07/2026 |
884 |
187.6 |
09:09:03 |
LSE |
606226157023290748 |
|
17/07/2026 |
57 |
187.8 |
09:12:08 |
LSE |
592152375987203288 |
|
17/07/2026 |
396 |
187.8 |
09:12:08 |
LSE |
592152375987203287 |
|
17/07/2026 |
489 |
187.8 |
09:12:08 |
LSE |
592152375987203289 |
|
17/07/2026 |
3392 |
187.3 |
09:13:38 |
LSE |
592152375987240492 |
|
17/07/2026 |
1529 |
187.3 |
09:13:38 |
LSE |
592152375987240498 |
|
17/07/2026 |
889 |
187.7 |
09:20:22 |
LSE |
606226157023564538 |
|
17/07/2026 |
1285 |
187.7 |
09:20:22 |
LSE |
592152375987407833 |
|
17/07/2026 |
360 |
187.7 |
09:34:46 |
LSE |
606226157023913554 |
|
17/07/2026 |
31 |
187.6 |
09:34:46 |
LSE |
592152375987767804 |
|
17/07/2026 |
106 |
187.6 |
09:34:46 |
LSE |
592152375987767805 |
|
17/07/2026 |
419 |
187.7 |
09:34:46 |
LSE |
592152375987767806 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
592152375987863628 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
606226157024005462 |
|
17/07/2026 |
916 |
187.2 |
09:38:47 |
LSE |
606226157024005463 |
|
17/07/2026 |
932 |
187.2 |
09:38:47 |
LSE |
606226157024005464 |
|
17/07/2026 |
993 |
187.2 |
09:38:47 |
LSE |
606226157024005460 |
|
17/07/2026 |
993 |
187.2 |
09:38:47 |
LSE |
606226157024005461 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
592152375988209842 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
592152375988209843 |
|
17/07/2026 |
952 |
187.2 |
09:52:42 |
LSE |
606226157024339476 |
|
17/07/2026 |
2648 |
187.2 |
09:52:42 |
LSE |
592152375988209841 |
|
17/07/2026 |
834 |
187 |
10:08:29 |
LSE |
606226157024714019 |
|
17/07/2026 |
952 |
187 |
10:08:29 |
LSE |
592152375988599587 |
|
17/07/2026 |
2141 |
187 |
10:08:29 |
LSE |
592152375988599586 |
|
17/07/2026 |
887 |
187.5 |
10:26:34 |
LSE |
606226157025100471 |
|
17/07/2026 |
858 |
186.9 |
10:40:44 |
LSE |
592152375989302644 |
|
17/07/2026 |
969 |
186.9 |
10:40:44 |
LSE |
592152375989302645 |
|
17/07/2026 |
1055 |
186.9 |
10:40:44 |
LSE |
592152375989302643 |
|
17/07/2026 |
3867 |
186.9 |
10:40:44 |
LSE |
592152375989302642 |
|
17/07/2026 |
726 |
187.3 |
10:54:12 |
LSE |
592152375989586661 |
|
17/07/2026 |
100 |
187.3 |
10:54:14 |
LSE |
592152375989587241 |
|
17/07/2026 |
42 |
187.3 |
10:54:47 |
LSE |
592152375989599955 |
|
17/07/2026 |
2902 |
187.3 |
10:54:47 |
LSE |
606226157025683166 |
|
17/07/2026 |
967 |
187.3 |
10:54:47 |
LSE |
592152375989599959 |
|
17/07/2026 |
1045 |
187.3 |
10:54:48 |
LSE |
606226157025683253 |
|
17/07/2026 |
1068 |
187.2 |
10:54:53 |
LSE |
606226157025684313 |
|
17/07/2026 |
845 |
187.3 |
11:08:29 |
LSE |
606226157026014308 |
|
17/07/2026 |
3557 |
187.4 |
11:12:07 |
LSE |
606226157026114110 |
|
17/07/2026 |
845 |
187.9 |
11:29:10 |
LSE |
592152375990414617 |
|
17/07/2026 |
4785 |
187.9 |
11:29:10 |
LSE |
592152375990414618 |
|
17/07/2026 |
1014 |
187.9 |
11:29:10 |
LSE |
606226157026469950 |
|
17/07/2026 |
820 |
187.9 |
11:44:33 |
LSE |
592152375990763164 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763548 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763550 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
592152375990763551 |
|
17/07/2026 |
820 |
187.6 |
11:44:34 |
LSE |
606226157026806656 |
|
17/07/2026 |
824 |
187.6 |
11:44:34 |
LSE |
606226157026806657 |
|
17/07/2026 |
1008 |
187.6 |
11:44:34 |
LSE |
592152375990763549 |
|
17/07/2026 |
1869 |
187.7 |
11:51:06 |
LSE |
592152375990900410 |
|
17/07/2026 |
926 |
188 |
12:06:20 |
LSE |
592152375991258614 |
|
17/07/2026 |
4457 |
188 |
12:06:20 |
LSE |
592152375991258613 |
|
17/07/2026 |
1419 |
188 |
12:06:20 |
LSE |
592152375991258617 |
|
17/07/2026 |
1597 |
188 |
12:08:35 |
LSE |
606226157027320557 |
|
17/07/2026 |
8 |
187.9 |
12:34:54 |
LSE |
592152375991907585 |
|
17/07/2026 |
200 |
188.3 |
12:40:01 |
LSE |
592152375992031300 |
|
17/07/2026 |
768 |
188.3 |
12:40:01 |
LSE |
592152375992031299 |
|
17/07/2026 |
960 |
188.3 |
12:40:01 |
LSE |
606226157028019891 |
|
17/07/2026 |
1681 |
188.3 |
12:40:29 |
LSE |
606226157028033758 |
|
17/07/2026 |
4950 |
188.1 |
12:40:36 |
LSE |
592152375992048975 |
|
17/07/2026 |
827 |
188.9 |
13:02:10 |
LSE |
606226157028549141 |
|
17/07/2026 |
3265 |
188.8 |
13:03:24 |
LSE |
606226157028585898 |
|
17/07/2026 |
521 |
188.8 |
13:03:24 |
LSE |
592152375992620369 |
|
17/07/2026 |
152 |
188.8 |
13:03:24 |
LSE |
592152375992620372 |
|
17/07/2026 |
463 |
188.8 |
13:03:24 |
LSE |
592152375992620376 |
|
17/07/2026 |
1549 |
188.6 |
13:04:41 |
LSE |
606226157028620373 |
|
17/07/2026 |
294 |
188.5 |
13:26:55 |
LSE |
592152375993195813 |
|
17/07/2026 |
536 |
188.5 |
13:26:55 |
LSE |
606226157029140229 |
|
17/07/2026 |
235 |
188.5 |
13:28:47 |
LSE |
606226157029178413 |
|
17/07/2026 |
584 |
188.5 |
13:28:47 |
LSE |
592152375993235843 |
|
17/07/2026 |
830 |
188 |
13:29:37 |
LSE |
592152375993258269 |
|
17/07/2026 |
2999 |
188 |
13:29:37 |
LSE |
592152375993258268 |
|
17/07/2026 |
903 |
188 |
13:31:20 |
LSE |
592152375993304908 |
|
17/07/2026 |
1772 |
188 |
13:31:20 |
LSE |
606226157029245161 |
|
17/07/2026 |
947 |
187.6 |
13:38:31 |
LSE |
592152375993494722 |
|
17/07/2026 |
1514 |
187.6 |
13:38:31 |
LSE |
592152375993494721 |
|
17/07/2026 |
1871 |
187.4 |
13:41:52 |
LSE |
592152375993569747 |
|
17/07/2026 |
875 |
187.2 |
14:00:27 |
LSE |
606226157029972404 |
|
17/07/2026 |
1089 |
187.2 |
14:00:27 |
LSE |
592152375994054174 |
|
17/07/2026 |
2918 |
187.2 |
14:00:27 |
LSE |
592152375994054173 |
|
17/07/2026 |
765 |
187.2 |
14:00:27 |
LSE |
592152375994054179 |
|
17/07/2026 |
818 |
186.9 |
14:10:18 |
LSE |
592152375994348013 |
|
17/07/2026 |
818 |
186.9 |
14:10:18 |
LSE |
606226157030259818 |
|
17/07/2026 |
3273 |
186.9 |
14:10:18 |
LSE |
606226157030259817 |
|
17/07/2026 |
954 |
187.2 |
14:25:04 |
LSE |
592152375994792213 |
|
17/07/2026 |
1042 |
187.2 |
14:26:06 |
LSE |
592152375994823192 |
|
17/07/2026 |
3130 |
187 |
14:26:33 |
LSE |
606226157030738270 |
|
17/07/2026 |
2501 |
187 |
14:26:33 |
LSE |
592152375994836670 |
|
17/07/2026 |
837 |
186.7 |
14:30:18 |
LSE |
606226157030880503 |
|
17/07/2026 |
2118 |
186.7 |
14:30:18 |
LSE |
606226157030880502 |
|
17/07/2026 |
2962 |
186.8 |
14:34:00 |
LSE |
606226157031069654 |
|
17/07/2026 |
830 |
187.2 |
14:41:04 |
LSE |
592152375995517377 |
|
17/07/2026 |
3252 |
187.4 |
14:43:23 |
LSE |
606226157031507353 |
|
17/07/2026 |
1613 |
187.4 |
14:43:23 |
LSE |
606226157031507357 |
|
17/07/2026 |
957 |
187.4 |
14:44:52 |
LSE |
606226157031564858 |
|
17/07/2026 |
1010 |
187.4 |
14:44:52 |
LSE |
606226157031564857 |
|
17/07/2026 |
1593 |
187.4 |
14:44:52 |
LSE |
606226157031564859 |
|
17/07/2026 |
877 |
188.2 |
14:56:45 |
LSE |
592152375996221930 |
|
17/07/2026 |
877 |
188.2 |
14:56:45 |
LSE |
606226157032089595 |
|
17/07/2026 |
1297 |
188.2 |
14:57:37 |
LSE |
592152375996259553 |
|
17/07/2026 |
3569 |
187.9 |
14:57:40 |
LSE |
606226157032127645 |
|
17/07/2026 |
1035 |
187.9 |
14:57:40 |
LSE |
592152375996261101 |
|
17/07/2026 |
1223 |
187.9 |
14:57:40 |
LSE |
592152375996261136 |
|
17/07/2026 |
1758 |
187.6 |
15:00:27 |
LSE |
606226157032244063 |
|
17/07/2026 |
3462 |
186.7 |
15:06:00 |
LSE |
606226157032502127 |
|
17/07/2026 |
104 |
186.2 |
15:14:29 |
LSE |
606226157032858183 |
|
17/07/2026 |
839 |
186.2 |
15:14:29 |
LSE |
606226157032858184 |
|
17/07/2026 |
133 |
186.2 |
15:14:57 |
LSE |
592152375997031553 |
|
17/07/2026 |
354 |
186.2 |
15:14:57 |
LSE |
592152375997031554 |
|
17/07/2026 |
417 |
186.2 |
15:14:57 |
LSE |
606226157032880843 |
|
17/07/2026 |
1026 |
186.8 |
15:17:14 |
LSE |
606226157032981999 |
|
17/07/2026 |
898 |
186.8 |
15:17:22 |
LSE |
592152375997140003 |
|
17/07/2026 |
5107 |
186.5 |
15:17:31 |
LSE |
606226157032993198 |
|
17/07/2026 |
522 |
186.5 |
15:17:31 |
LSE |
606226157032993203 |
|
17/07/2026 |
3357 |
186.3 |
15:21:19 |
LSE |
606226157033150468 |
|
17/07/2026 |
979 |
186.1 |
15:26:01 |
LSE |
592152375997484604 |
|
17/07/2026 |
696 |
186.3 |
15:30:12 |
LSE |
592152375997650257 |
|
17/07/2026 |
237 |
186.3 |
15:30:28 |
LSE |
592152375997662904 |
|
17/07/2026 |
933 |
186.3 |
15:30:28 |
LSE |
592152375997662903 |
|
17/07/2026 |
933 |
186.2 |
15:30:28 |
LSE |
592152375997663101 |
|
17/07/2026 |
3263 |
186.2 |
15:30:28 |
LSE |
606226157033497048 |
|
17/07/2026 |
1270 |
186.2 |
15:32:31 |
LSE |
592152375997749434 |
|
17/07/2026 |
1022 |
185.8 |
15:39:18 |
LSE |
592152375998014949 |
|
17/07/2026 |
900 |
185.7 |
15:40:34 |
LSE |
592152375998064780 |
|
17/07/2026 |
900 |
185.7 |
15:40:34 |
LSE |
606226157033888011 |
|
17/07/2026 |
1225 |
185.7 |
15:40:34 |
LSE |
606226157033888010 |
|
17/07/2026 |
1323 |
185.7 |
15:40:34 |
LSE |
592152375998064781 |
|
17/07/2026 |
1187 |
185.6 |
15:49:04 |
LSE |
606226157034204793 |
|
17/07/2026 |
2983 |
185.5 |
15:49:04 |
LSE |
592152375998389136 |
|
17/07/2026 |
1 |
185.9 |
15:53:21 |
LSE |
606226157034374472 |
|
17/07/2026 |
885 |
185.9 |
15:56:40 |
LSE |
606226157034504850 |
|
17/07/2026 |
885 |
185.9 |
15:56:40 |
LSE |
606226157034504852 |
|
17/07/2026 |
987 |
185.9 |
15:56:40 |
LSE |
606226157034504849 |
|
17/07/2026 |
3740 |
185.9 |
15:56:40 |
LSE |
592152375998696273 |
|
17/07/2026 |
87 |
185.9 |
15:56:40 |
LSE |
592152375998696286 |
|
17/07/2026 |
822 |
185.7 |
16:00:03 |
LSE |
592152375998838007 |
|
17/07/2026 |
2026 |
185.7 |
16:00:03 |
LSE |
592152375998838005 |
|
17/07/2026 |
953 |
185.7 |
16:07:04 |
LSE |
606226157034974829 |
|
17/07/2026 |
3193 |
185.7 |
16:07:04 |
LSE |
606226157034974828 |
|
17/07/2026 |
1303 |
185.7 |
16:07:04 |
LSE |
606226157034974832 |
|
17/07/2026 |
3421 |
185.6 |
16:14:04 |
LSE |
592152375999496331 |
|
17/07/2026 |
2060 |
185.6 |
16:14:04 |
LSE |
606226157035285607 |
|
17/07/2026 |
1197 |
185.8 |
16:15:33 |
LSE |
592152375999568387 |
|
17/07/2026 |
1499 |
185.6 |
16:19:09 |
LSE |
592152375999761855 |
|
17/07/2026 |
891 |
186 |
16:23:03 |
LSE |
592152375999998115 |
|
17/07/2026 |
892 |
186 |
16:23:03 |
LSE |
592152375999998113 |
|
17/07/2026 |
3183 |
186 |
16:23:03 |
LSE |
592152375999998114 |
|
17/07/2026 |
3521 |
186 |
16:23:03 |
LSE |
592152375999998123 |
|
17/07/2026 |
58 |
186 |
16:23:03 |
LSE |
606226157035775539 |
|
17/07/2026 |
927 |
185.8 |
16:27:18 |
LSE |
592152376000236050 |
|
17/07/2026 |
4064 |
185.9 |
16:28:41 |
LSE |
606226157036074401 |
|
17/07/2026 |
181 |
185.9 |
16:28:41 |
LSE |
606226157036074404 |
|
|||||||||||
|
Date of notification: 20 July 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
- 7 hours ago Roadside Real Estate
- 9 hours ago Kier Group
- 9 hours ago XPS Pensions Group
- 10 hours ago Jet2
- 10 hours ago CMC Markets