Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10 August 2026 |
|
|
SSP Group plc |
|||||
|
Transactions in own shares |
|||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 03 August 2026 to 07 August 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: |
|
03 August 2026 - 07 August 2026 |
|||
|
Total number of shares purchased: |
|
1,146,836 |
|||
|
Highest price paid per share (pence): |
|
215.0000p |
|||
|
Lowest price paid per share (pence): |
|
203.2000p |
|||
|
Volume weighted average price paid per share (pence): |
|
210.0504p |
|||
|
To date, the Company has purchased 45,248,343 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 759,257,853 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 759,257,853.
|
|||||
|
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 |
1,146,836 |
210.0504p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
03/08/2026 |
792 |
204 |
08:07:03 |
LSE |
592158392186911671 |
|
03/08/2026 |
2247 |
204 |
08:07:03 |
LSE |
606232173224424222 |
|
03/08/2026 |
958 |
204 |
08:07:03 |
LSE |
592158392186911676 |
|
03/08/2026 |
2058 |
204 |
08:07:03 |
LSE |
592158392186911675 |
|
03/08/2026 |
290 |
204 |
08:07:03 |
LSE |
606232173224424226 |
|
03/08/2026 |
871 |
204.2 |
08:16:49 |
LSE |
592158392187188478 |
|
03/08/2026 |
2449 |
204.2 |
08:16:49 |
LSE |
606232173224690380 |
|
03/08/2026 |
66 |
204.2 |
08:16:49 |
LSE |
606232173224690385 |
|
03/08/2026 |
883 |
204 |
08:23:54 |
LSE |
592158392187355422 |
|
03/08/2026 |
883 |
203.6 |
08:25:18 |
LSE |
592158392187398056 |
|
03/08/2026 |
1689 |
203.6 |
08:25:18 |
LSE |
606232173224890735 |
|
03/08/2026 |
2079 |
203.4 |
08:36:35 |
LSE |
606232173225201694 |
|
03/08/2026 |
1433 |
203.4 |
08:36:40 |
LSE |
592158392187724338 |
|
03/08/2026 |
1678 |
203.4 |
08:42:50 |
LSE |
592158392187894783 |
|
03/08/2026 |
800 |
203.2 |
09:02:54 |
LSE |
592158392188382407 |
|
03/08/2026 |
2275 |
203.2 |
09:02:54 |
LSE |
606232173225838499 |
|
03/08/2026 |
2277 |
203.2 |
09:02:54 |
LSE |
606232173225838506 |
|
03/08/2026 |
575 |
203.2 |
09:02:54 |
LSE |
592158392188382415 |
|
03/08/2026 |
925 |
203.2 |
09:06:04 |
LSE |
592158392188461040 |
|
03/08/2026 |
1693 |
203.2 |
09:06:04 |
LSE |
592158392188461041 |
|
03/08/2026 |
778 |
203.4 |
09:12:00 |
LSE |
606232173226055274 |
|
03/08/2026 |
1701 |
203.4 |
09:12:00 |
LSE |
606232173226055273 |
|
03/08/2026 |
818 |
204 |
09:26:53 |
LSE |
606232173226375234 |
|
03/08/2026 |
70 |
203.8 |
09:27:38 |
LSE |
606232173226394232 |
|
03/08/2026 |
748 |
203.8 |
09:27:38 |
LSE |
606232173226394231 |
|
03/08/2026 |
818 |
203.8 |
09:27:38 |
LSE |
592158392188962025 |
|
03/08/2026 |
818 |
203.8 |
09:27:38 |
LSE |
606232173226394230 |
|
03/08/2026 |
869 |
203.8 |
09:27:38 |
LSE |
606232173226394233 |
|
03/08/2026 |
1742 |
203.8 |
09:27:38 |
LSE |
592158392188962026 |
|
03/08/2026 |
807 |
204 |
09:34:45 |
LSE |
606232173226562115 |
|
03/08/2026 |
787 |
204 |
09:40:25 |
LSE |
592158392189254979 |
|
03/08/2026 |
787 |
204 |
09:40:25 |
LSE |
606232173226678505 |
|
03/08/2026 |
1894 |
204 |
09:40:25 |
LSE |
592158392189254978 |
|
03/08/2026 |
221 |
203.6 |
09:44:54 |
LSE |
606232173226762112 |
|
03/08/2026 |
1465 |
203.6 |
09:45:01 |
LSE |
606232173226764016 |
|
03/08/2026 |
231 |
203.4 |
09:49:21 |
LSE |
592158392189427853 |
|
03/08/2026 |
696 |
203.4 |
09:49:21 |
LSE |
592158392189427854 |
|
03/08/2026 |
899 |
203.4 |
09:49:21 |
LSE |
592158392189427855 |
|
03/08/2026 |
2223 |
205 |
10:15:30 |
LSE |
592158392189968794 |
|
03/08/2026 |
2802 |
205 |
10:15:36 |
LSE |
592158392189970571 |
|
03/08/2026 |
2228 |
205 |
10:15:36 |
LSE |
592158392189970575 |
|
03/08/2026 |
914 |
205.4 |
10:21:09 |
LSE |
606232173227481371 |
|
03/08/2026 |
1818 |
205.4 |
10:21:09 |
LSE |
592158392190086246 |
|
03/08/2026 |
909 |
205.2 |
10:38:11 |
LSE |
606232173227846441 |
|
03/08/2026 |
967 |
205.2 |
10:38:11 |
LSE |
606232173227846442 |
|
03/08/2026 |
984 |
205.2 |
10:38:11 |
LSE |
606232173227846443 |
|
03/08/2026 |
555 |
205.6 |
10:46:53 |
LSE |
592158392190643559 |
|
03/08/2026 |
2779 |
205.6 |
10:46:53 |
LSE |
592158392190643560 |
|
03/08/2026 |
828 |
205.8 |
10:52:16 |
LSE |
592158392190750365 |
|
03/08/2026 |
645 |
205.6 |
10:54:46 |
LSE |
606232173228164865 |
|
03/08/2026 |
895 |
205.6 |
10:54:46 |
LSE |
606232173228164867 |
|
03/08/2026 |
992 |
205.6 |
10:54:46 |
LSE |
606232173228164866 |
|
03/08/2026 |
2652 |
205.8 |
11:03:21 |
LSE |
592158392190968726 |
|
03/08/2026 |
832 |
206.6 |
11:27:16 |
LSE |
592158392191457910 |
|
03/08/2026 |
832 |
206.6 |
11:27:16 |
LSE |
606232173228798414 |
|
03/08/2026 |
1988 |
206.6 |
11:27:16 |
LSE |
592158392191457909 |
|
03/08/2026 |
1330 |
206.6 |
11:27:16 |
LSE |
592158392191457914 |
|
03/08/2026 |
1937 |
206.6 |
11:27:16 |
LSE |
592158392191457916 |
|
03/08/2026 |
811 |
206.2 |
11:42:05 |
LSE |
592158392191833222 |
|
03/08/2026 |
811 |
206.2 |
11:42:05 |
LSE |
592158392191833223 |
|
03/08/2026 |
811 |
206.2 |
11:42:05 |
LSE |
592158392191833224 |
|
03/08/2026 |
811 |
206.2 |
11:42:05 |
LSE |
592158392191833225 |
|
03/08/2026 |
811 |
206.2 |
11:42:05 |
LSE |
606232173229160278 |
|
03/08/2026 |
1680 |
206.2 |
11:42:05 |
LSE |
592158392191833221 |
|
03/08/2026 |
840 |
206.6 |
11:57:45 |
LSE |
592158392192142527 |
|
03/08/2026 |
853 |
206.6 |
11:57:45 |
LSE |
606232173229454270 |
|
03/08/2026 |
2665 |
206.6 |
11:57:45 |
LSE |
592158392192142526 |
|
03/08/2026 |
413 |
206.6 |
11:57:45 |
LSE |
606232173229454277 |
|
03/08/2026 |
2768 |
206 |
12:04:13 |
LSE |
592158392192281502 |
|
03/08/2026 |
613 |
206 |
12:05:04 |
LSE |
592158392192299655 |
|
03/08/2026 |
832 |
205.4 |
12:12:42 |
LSE |
592158392192447655 |
|
03/08/2026 |
832 |
205.4 |
12:12:42 |
LSE |
606232173229746018 |
|
03/08/2026 |
1678 |
205.4 |
12:12:42 |
LSE |
606232173229746016 |
|
03/08/2026 |
820 |
205.8 |
12:24:59 |
LSE |
606232173229986983 |
|
03/08/2026 |
441 |
205.6 |
12:25:54 |
LSE |
606232173230005281 |
|
03/08/2026 |
623 |
205.6 |
12:25:54 |
LSE |
606232173230005279 |
|
03/08/2026 |
623 |
205.6 |
12:25:54 |
LSE |
606232173230005280 |
|
03/08/2026 |
890 |
205.6 |
12:25:54 |
LSE |
606232173230005282 |
|
03/08/2026 |
2205 |
205.4 |
12:34:48 |
LSE |
592158392192898166 |
|
03/08/2026 |
826 |
206 |
12:55:05 |
LSE |
592158392193320163 |
|
03/08/2026 |
826 |
206 |
12:55:05 |
LSE |
606232173230584443 |
|
03/08/2026 |
826 |
206 |
12:55:05 |
LSE |
606232173230584445 |
|
03/08/2026 |
2291 |
206 |
12:55:05 |
LSE |
606232173230584444 |
|
03/08/2026 |
913 |
205.4 |
13:00:52 |
LSE |
592158392193458102 |
|
03/08/2026 |
1678 |
205.4 |
13:00:52 |
LSE |
606232173230716684 |
|
03/08/2026 |
3549 |
205.8 |
13:28:02 |
LSE |
606232173231321236 |
|
03/08/2026 |
541 |
205.8 |
13:28:02 |
LSE |
592158392194089759 |
|
03/08/2026 |
354 |
205.6 |
13:31:37 |
LSE |
606232173231395606 |
|
03/08/2026 |
571 |
205.6 |
13:31:37 |
LSE |
606232173231395605 |
|
03/08/2026 |
925 |
205.6 |
13:31:37 |
LSE |
592158392194167801 |
|
03/08/2026 |
1983 |
205.6 |
13:31:37 |
LSE |
606232173231395604 |
|
03/08/2026 |
902 |
205.6 |
13:43:39 |
LSE |
592158392194431021 |
|
03/08/2026 |
902 |
205.6 |
13:43:39 |
LSE |
592158392194431022 |
|
03/08/2026 |
3626 |
205.6 |
13:43:39 |
LSE |
606232173231646501 |
|
03/08/2026 |
223 |
205.6 |
13:43:39 |
LSE |
592158392194431032 |
|
03/08/2026 |
1681 |
205.4 |
13:47:49 |
LSE |
606232173231741467 |
|
03/08/2026 |
882 |
205.2 |
14:02:35 |
LSE |
606232173232086511 |
|
03/08/2026 |
1730 |
205.2 |
14:02:35 |
LSE |
592158392194895268 |
|
03/08/2026 |
3472 |
205.6 |
14:13:10 |
LSE |
592158392195167257 |
|
03/08/2026 |
1062 |
205.6 |
14:13:10 |
LSE |
606232173232345702 |
|
03/08/2026 |
863 |
205.4 |
14:20:04 |
LSE |
592158392195351422 |
|
03/08/2026 |
3384 |
205.4 |
14:20:04 |
LSE |
606232173232521929 |
|
03/08/2026 |
806 |
205.8 |
14:28:03 |
LSE |
592158392195612565 |
|
03/08/2026 |
2483 |
205.8 |
14:28:03 |
LSE |
592158392195612564 |
|
03/08/2026 |
3159 |
205.8 |
14:28:03 |
LSE |
606232173232772937 |
|
03/08/2026 |
426 |
205.6 |
14:31:40 |
LSE |
592158392195798092 |
|
03/08/2026 |
1667 |
205.6 |
14:31:40 |
LSE |
592158392195798091 |
|
03/08/2026 |
2853 |
206 |
14:35:12 |
LSE |
606232173233150365 |
|
03/08/2026 |
381 |
206 |
14:35:55 |
LSE |
606232173233186995 |
|
03/08/2026 |
1692 |
205.8 |
14:36:46 |
LSE |
606232173233228375 |
|
03/08/2026 |
908 |
205.8 |
14:41:31 |
LSE |
606232173233443269 |
|
03/08/2026 |
908 |
205.8 |
14:41:31 |
LSE |
606232173233443271 |
|
03/08/2026 |
1693 |
205.8 |
14:41:31 |
LSE |
606232173233443272 |
|
03/08/2026 |
1640 |
206.4 |
14:44:42 |
LSE |
592158392196449482 |
|
03/08/2026 |
858 |
206.4 |
14:44:42 |
LSE |
592158392196449483 |
|
03/08/2026 |
2198 |
207.6 |
14:53:00 |
LSE |
606232173233926032 |
|
03/08/2026 |
2591 |
207.6 |
14:53:00 |
LSE |
592158392196799065 |
|
03/08/2026 |
362 |
207.6 |
14:53:00 |
LSE |
606232173233926166 |
|
03/08/2026 |
914 |
207 |
14:56:58 |
LSE |
592158392196968493 |
|
03/08/2026 |
1692 |
207 |
14:56:58 |
LSE |
606232173234089990 |
|
03/08/2026 |
1863 |
206.8 |
15:07:10 |
LSE |
606232173234526818 |
|
03/08/2026 |
3215 |
206.8 |
15:07:10 |
LSE |
606232173234526817 |
|
03/08/2026 |
1050 |
206.8 |
15:07:10 |
LSE |
592158392197424154 |
|
03/08/2026 |
902 |
206.6 |
15:09:55 |
LSE |
592158392197532664 |
|
03/08/2026 |
1693 |
206.6 |
15:09:55 |
LSE |
606232173234631415 |
|
03/08/2026 |
919 |
206.2 |
15:13:52 |
LSE |
606232173234797724 |
|
03/08/2026 |
1672 |
206.2 |
15:13:52 |
LSE |
606232173234797723 |
|
03/08/2026 |
905 |
206.2 |
15:17:58 |
LSE |
592158392197885732 |
|
03/08/2026 |
905 |
206.2 |
15:17:58 |
LSE |
592158392197885733 |
|
03/08/2026 |
2286 |
206.2 |
15:17:58 |
LSE |
592158392197885731 |
|
03/08/2026 |
864 |
206.2 |
15:26:42 |
LSE |
592158392198234617 |
|
03/08/2026 |
2987 |
206.2 |
15:26:42 |
LSE |
592158392198234618 |
|
03/08/2026 |
3511 |
206.2 |
15:26:42 |
LSE |
606232173235309022 |
|
03/08/2026 |
204 |
206.2 |
15:26:42 |
LSE |
592158392198235072 |
|
03/08/2026 |
218 |
206.6 |
15:37:58 |
LSE |
606232173235779289 |
|
03/08/2026 |
510 |
206.6 |
15:37:58 |
LSE |
606232173235779288 |
|
03/08/2026 |
3110 |
206.6 |
15:37:58 |
LSE |
606232173235779287 |
|
03/08/2026 |
2755 |
206.4 |
15:41:10 |
LSE |
606232173235911729 |
|
03/08/2026 |
2942 |
206.4 |
15:41:10 |
LSE |
606232173235911737 |
|
03/08/2026 |
1398 |
206.2 |
15:42:30 |
LSE |
592158392198909312 |
|
03/08/2026 |
287 |
206.2 |
15:44:43 |
LSE |
592158392199018012 |
|
03/08/2026 |
1389 |
206.2 |
15:44:43 |
LSE |
592158392199018011 |
|
03/08/2026 |
1688 |
206 |
15:46:57 |
LSE |
606232173236164279 |
|
03/08/2026 |
2730 |
206.6 |
15:58:59 |
LSE |
592158392199631087 |
|
03/08/2026 |
1237 |
206.6 |
15:58:59 |
LSE |
606232173236662742 |
|
03/08/2026 |
3272 |
206.4 |
15:59:00 |
LSE |
606232173236663512 |
|
03/08/2026 |
973 |
206.4 |
15:59:00 |
LSE |
606232173236663517 |
|
03/08/2026 |
1684 |
206 |
16:01:18 |
LSE |
592158392199741152 |
|
03/08/2026 |
2434 |
206 |
16:10:28 |
LSE |
606232173237179062 |
|
03/08/2026 |
3029 |
206 |
16:10:28 |
LSE |
592158392200162965 |
|
03/08/2026 |
2098 |
206 |
16:10:28 |
LSE |
606232173237179065 |
|
03/08/2026 |
800 |
206 |
16:15:01 |
LSE |
606232173237395250 |
|
03/08/2026 |
801 |
206 |
16:15:01 |
LSE |
606232173237395251 |
|
03/08/2026 |
2094 |
206 |
16:15:01 |
LSE |
592158392200385707 |
|
03/08/2026 |
3118 |
206.6 |
16:22:23 |
LSE |
592158392200828458 |
|
03/08/2026 |
613 |
206.6 |
16:22:23 |
LSE |
606232173237826147 |
|
03/08/2026 |
858 |
206.4 |
16:22:52 |
LSE |
592158392200857380 |
|
03/08/2026 |
893 |
206.4 |
16:22:52 |
LSE |
606232173237854116 |
|
03/08/2026 |
2361 |
206.4 |
16:22:52 |
LSE |
592158392200857379 |
|
03/08/2026 |
3043 |
206.4 |
16:22:52 |
LSE |
592158392200857385 |
|
03/08/2026 |
899 |
206.4 |
16:22:52 |
LSE |
606232173237854119 |
|
03/08/2026 |
547 |
206.4 |
16:28:51 |
LSE |
592158392201231832 |
|
03/08/2026 |
802 |
206.4 |
16:29:08 |
LSE |
592158392201254689 |
|
03/08/2026 |
9 |
206.8 |
16:29:51 |
LSE |
592158392201332757 |
|
03/08/2026 |
66 |
206.8 |
16:29:51 |
LSE |
592158392201332759 |
|
03/08/2026 |
646 |
206.8 |
16:29:51 |
LSE |
592158392201332758 |
|
03/08/2026 |
700 |
206.8 |
16:29:51 |
LSE |
592158392201332760 |
|
03/08/2026 |
768 |
206.8 |
16:29:51 |
LSE |
606232173238321004 |
|
04/08/2026 |
782 |
205 |
08:19:04 |
LSE |
592158774548982240 |
|
04/08/2026 |
863 |
205 |
08:19:04 |
LSE |
606232527119886177 |
|
04/08/2026 |
2034 |
205 |
08:19:04 |
LSE |
606232527119886178 |
|
04/08/2026 |
812 |
205.6 |
08:19:32 |
LSE |
592158774548996411 |
|
04/08/2026 |
813 |
205.6 |
08:19:34 |
LSE |
606232527119900902 |
|
04/08/2026 |
951 |
205.6 |
08:19:35 |
LSE |
606232527119901127 |
|
04/08/2026 |
859 |
205.6 |
08:20:03 |
LSE |
592158774549009675 |
|
04/08/2026 |
154 |
205.4 |
08:22:15 |
LSE |
592158774549070560 |
|
04/08/2026 |
650 |
205.4 |
08:22:15 |
LSE |
592158774549070559 |
|
04/08/2026 |
1720 |
205 |
08:24:10 |
LSE |
606232527120009936 |
|
04/08/2026 |
1999 |
205 |
08:24:10 |
LSE |
606232527120009935 |
|
04/08/2026 |
599 |
205 |
08:24:17 |
LSE |
592158774549112574 |
|
04/08/2026 |
96 |
205 |
08:24:17 |
LSE |
592158774549112593 |
|
04/08/2026 |
219 |
205.2 |
08:30:05 |
LSE |
606232527120148516 |
|
04/08/2026 |
2434 |
205.2 |
08:30:05 |
LSE |
606232527120148515 |
|
04/08/2026 |
789 |
205.6 |
08:43:05 |
LSE |
592158774549544632 |
|
04/08/2026 |
2488 |
205.6 |
08:43:05 |
LSE |
606232527120423371 |
|
04/08/2026 |
2550 |
206.8 |
08:51:07 |
LSE |
606232527120575167 |
|
04/08/2026 |
1161 |
207 |
09:00:39 |
LSE |
606232527120772952 |
|
04/08/2026 |
1592 |
207 |
09:00:39 |
LSE |
606232527120772953 |
|
04/08/2026 |
941 |
206.8 |
09:05:48 |
LSE |
592158774550033677 |
|
04/08/2026 |
1483 |
206.6 |
09:06:59 |
LSE |
606232527120912523 |
|
04/08/2026 |
1471 |
206.2 |
09:10:47 |
LSE |
606232527121005681 |
|
04/08/2026 |
873 |
206.2 |
09:11:27 |
LSE |
592158774550176653 |
|
04/08/2026 |
892 |
206.4 |
09:27:06 |
LSE |
606232527121356000 |
|
04/08/2026 |
362 |
206 |
09:28:43 |
LSE |
592158774550571053 |
|
04/08/2026 |
482 |
206 |
09:28:43 |
LSE |
592158774550571050 |
|
04/08/2026 |
530 |
206 |
09:28:43 |
LSE |
592158774550571052 |
|
04/08/2026 |
892 |
206 |
09:28:43 |
LSE |
606232527121392009 |
|
04/08/2026 |
892 |
206 |
09:28:43 |
LSE |
606232527121392010 |
|
04/08/2026 |
892 |
206 |
09:28:43 |
LSE |
606232527121392011 |
|
04/08/2026 |
1013 |
206 |
09:28:43 |
LSE |
592158774550571049 |
|
04/08/2026 |
1491 |
205.6 |
09:30:12 |
LSE |
592158774550605490 |
|
04/08/2026 |
938 |
205.4 |
09:42:58 |
LSE |
592158774550891502 |
|
04/08/2026 |
924 |
205.6 |
09:49:12 |
LSE |
592158774551033294 |
|
04/08/2026 |
834 |
205.6 |
09:49:50 |
LSE |
606232527121842871 |
|
04/08/2026 |
317 |
205.6 |
09:52:10 |
LSE |
606232527121889660 |
|
04/08/2026 |
490 |
205.6 |
09:52:10 |
LSE |
606232527121889659 |
|
04/08/2026 |
3376 |
205.4 |
09:54:34 |
LSE |
606232527121940261 |
|
04/08/2026 |
604 |
205.4 |
09:54:34 |
LSE |
592158774551150360 |
|
04/08/2026 |
700 |
205.4 |
09:54:34 |
LSE |
592158774551150359 |
|
04/08/2026 |
2643 |
205.8 |
10:05:58 |
LSE |
606232527122162405 |
|
04/08/2026 |
1280 |
205.8 |
10:05:58 |
LSE |
592158774551383933 |
|
04/08/2026 |
806 |
206 |
10:14:36 |
LSE |
592158774551551723 |
|
04/08/2026 |
248 |
206 |
10:15:00 |
LSE |
606232527122327312 |
|
04/08/2026 |
619 |
206 |
10:15:00 |
LSE |
606232527122327310 |
|
04/08/2026 |
619 |
206 |
10:15:00 |
LSE |
606232527122327311 |
|
04/08/2026 |
2051 |
207.2 |
10:31:10 |
LSE |
606232527122654545 |
|
04/08/2026 |
2978 |
207.2 |
10:31:10 |
LSE |
592158774551903765 |
|
04/08/2026 |
859 |
207.4 |
10:45:04 |
LSE |
606232527122928368 |
|
04/08/2026 |
861 |
207.2 |
10:45:21 |
LSE |
592158774552197330 |
|
04/08/2026 |
1213 |
207.2 |
10:45:21 |
LSE |
606232527122932866 |
|
04/08/2026 |
1846 |
207.2 |
10:45:21 |
LSE |
606232527122932867 |
|
04/08/2026 |
500 |
207.2 |
10:45:21 |
LSE |
592158774552197368 |
|
04/08/2026 |
413 |
207.2 |
10:45:21 |
LSE |
592158774552197369 |
|
04/08/2026 |
23 |
206.8 |
11:03:23 |
LSE |
592158774552538979 |
|
04/08/2026 |
848 |
206.8 |
11:03:23 |
LSE |
592158774552538980 |
|
04/08/2026 |
848 |
206.8 |
11:03:23 |
LSE |
592158774552538981 |
|
04/08/2026 |
848 |
206.8 |
11:03:23 |
LSE |
592158774552538983 |
|
04/08/2026 |
848 |
206.8 |
11:03:23 |
LSE |
606232527123254512 |
|
04/08/2026 |
1461 |
206.8 |
11:03:23 |
LSE |
592158774552538978 |
|
04/08/2026 |
898 |
206.6 |
11:13:43 |
LSE |
606232527123445871 |
|
04/08/2026 |
898 |
206.6 |
11:13:43 |
LSE |
606232527123445872 |
|
04/08/2026 |
1480 |
206.6 |
11:13:43 |
LSE |
606232527123445870 |
|
04/08/2026 |
452 |
206 |
11:25:33 |
LSE |
592158774552982780 |
|
04/08/2026 |
343 |
206 |
11:29:03 |
LSE |
592158774553058503 |
|
04/08/2026 |
795 |
206 |
11:29:03 |
LSE |
592158774553058504 |
|
04/08/2026 |
80 |
205.8 |
11:30:25 |
LSE |
606232527123783830 |
|
04/08/2026 |
715 |
205.8 |
11:30:25 |
LSE |
606232527123783831 |
|
04/08/2026 |
795 |
205.8 |
11:30:25 |
LSE |
606232527123783829 |
|
04/08/2026 |
804 |
205.8 |
11:30:25 |
LSE |
606232527123783832 |
|
04/08/2026 |
1487 |
205.8 |
11:30:25 |
LSE |
606232527123783828 |
|
04/08/2026 |
106 |
206 |
11:44:33 |
LSE |
606232527124048976 |
|
04/08/2026 |
682 |
206 |
11:44:33 |
LSE |
606232527124049226 |
|
04/08/2026 |
1061 |
206.2 |
11:47:39 |
LSE |
606232527124121830 |
|
04/08/2026 |
768 |
206.2 |
11:49:56 |
LSE |
592158774553497841 |
|
04/08/2026 |
49 |
206.2 |
11:49:56 |
LSE |
592158774553497842 |
|
04/08/2026 |
2241 |
206.4 |
11:53:49 |
LSE |
606232527124232801 |
|
04/08/2026 |
2153 |
206.8 |
11:59:02 |
LSE |
592158774553673203 |
|
04/08/2026 |
147 |
206.8 |
11:59:07 |
LSE |
592158774553675013 |
|
04/08/2026 |
844 |
206.8 |
11:59:10 |
LSE |
592158774553676835 |
|
04/08/2026 |
2433 |
206.8 |
11:59:10 |
LSE |
606232527124335577 |
|
04/08/2026 |
854 |
206.6 |
12:16:04 |
LSE |
606232527124680417 |
|
04/08/2026 |
854 |
206.4 |
12:16:59 |
LSE |
606232527124701505 |
|
04/08/2026 |
2139 |
206.4 |
12:16:59 |
LSE |
606232527124701506 |
|
04/08/2026 |
2398 |
206.4 |
12:16:59 |
LSE |
592158774554062951 |
|
04/08/2026 |
592 |
207 |
12:31:23 |
LSE |
592158774554370657 |
|
04/08/2026 |
841 |
207.8 |
12:39:00 |
LSE |
606232527125134364 |
|
04/08/2026 |
2226 |
207.6 |
12:40:43 |
LSE |
606232527125166588 |
|
04/08/2026 |
3408 |
207.6 |
12:40:43 |
LSE |
592158774554554041 |
|
04/08/2026 |
1482 |
207.8 |
12:44:26 |
LSE |
592158774554653486 |
|
04/08/2026 |
455 |
207.8 |
12:50:50 |
LSE |
592158774554789481 |
|
04/08/2026 |
786 |
208.6 |
13:02:04 |
LSE |
592158774555037587 |
|
04/08/2026 |
2423 |
208.2 |
13:05:02 |
LSE |
592158774555105625 |
|
04/08/2026 |
904 |
208.2 |
13:05:02 |
LSE |
606232527125691401 |
|
04/08/2026 |
1479 |
208 |
13:07:06 |
LSE |
606232527125734849 |
|
04/08/2026 |
787 |
207.4 |
13:17:47 |
LSE |
592158774555395866 |
|
04/08/2026 |
1485 |
207.4 |
13:17:47 |
LSE |
592158774555395865 |
|
04/08/2026 |
169 |
208 |
13:30:10 |
LSE |
592158774555677764 |
|
04/08/2026 |
842 |
208 |
13:30:10 |
LSE |
606232527126232167 |
|
04/08/2026 |
1011 |
208 |
13:30:10 |
LSE |
592158774555677765 |
|
04/08/2026 |
1011 |
208 |
13:30:10 |
LSE |
592158774555677766 |
|
04/08/2026 |
68 |
208 |
13:30:33 |
LSE |
592158774555687666 |
|
04/08/2026 |
842 |
208 |
13:30:33 |
LSE |
592158774555687667 |
|
04/08/2026 |
306 |
208 |
13:31:00 |
LSE |
592158774555697438 |
|
04/08/2026 |
307 |
208 |
13:31:00 |
LSE |
592158774555697437 |
|
04/08/2026 |
132 |
208 |
13:31:00 |
LSE |
592158774555697439 |
|
04/08/2026 |
820 |
208.2 |
13:35:52 |
LSE |
592158774555809751 |
|
04/08/2026 |
1724 |
208.2 |
13:35:52 |
LSE |
592158774555809750 |
|
04/08/2026 |
886 |
208.4 |
13:50:08 |
LSE |
592158774556130406 |
|
04/08/2026 |
853 |
208.2 |
13:51:10 |
LSE |
606232527126683631 |
|
04/08/2026 |
878 |
208.2 |
13:52:36 |
LSE |
592158774556184869 |
|
04/08/2026 |
789 |
208.2 |
13:57:54 |
LSE |
592158774556299547 |
|
04/08/2026 |
789 |
208.2 |
13:57:54 |
LSE |
592158774556299548 |
|
04/08/2026 |
875 |
208 |
14:00:38 |
LSE |
592158774556363759 |
|
04/08/2026 |
886 |
208 |
14:00:38 |
LSE |
592158774556363758 |
|
04/08/2026 |
886 |
208 |
14:00:38 |
LSE |
606232527126883826 |
|
04/08/2026 |
1487 |
208 |
14:00:38 |
LSE |
592158774556363757 |
|
04/08/2026 |
842 |
208.2 |
14:11:33 |
LSE |
592158774556641120 |
|
04/08/2026 |
832 |
208 |
14:11:46 |
LSE |
606232527127153687 |
|
04/08/2026 |
2476 |
208 |
14:11:46 |
LSE |
606232527127153686 |
|
04/08/2026 |
519 |
208 |
14:11:49 |
LSE |
592158774556648862 |
|
04/08/2026 |
826 |
208 |
14:11:49 |
LSE |
592158774556648861 |
|
04/08/2026 |
3352 |
208.4 |
14:21:21 |
LSE |
592158774556935068 |
|
04/08/2026 |
799 |
208.4 |
14:26:49 |
LSE |
592158774557120705 |
|
04/08/2026 |
1476 |
208.4 |
14:26:49 |
LSE |
592158774557120704 |
|
04/08/2026 |
895 |
208.2 |
14:31:12 |
LSE |
606232527127782553 |
|
04/08/2026 |
895 |
208.2 |
14:31:12 |
LSE |
606232527127782555 |
|
04/08/2026 |
1493 |
208.2 |
14:31:12 |
LSE |
606232527127782552 |
|
04/08/2026 |
1753 |
208.4 |
14:33:07 |
LSE |
592158774557399463 |
|
04/08/2026 |
1492 |
208 |
14:35:40 |
LSE |
592158774557512439 |
|
04/08/2026 |
1347 |
209 |
14:41:22 |
LSE |
592158774557756181 |
|
04/08/2026 |
2134 |
209 |
14:41:22 |
LSE |
592158774557756180 |
|
04/08/2026 |
1572 |
209 |
14:41:22 |
LSE |
606232527128222516 |
|
04/08/2026 |
869 |
208.8 |
14:46:01 |
LSE |
606232527128401868 |
|
04/08/2026 |
1466 |
208.8 |
14:46:01 |
LSE |
606232527128401867 |
|
04/08/2026 |
393 |
209.2 |
14:54:14 |
LSE |
606232527128709038 |
|
04/08/2026 |
197 |
209.2 |
14:54:14 |
LSE |
592158774558255697 |
|
04/08/2026 |
197 |
209.2 |
14:54:14 |
LSE |
592158774558255698 |
|
04/08/2026 |
926 |
209.4 |
14:56:22 |
LSE |
592158774558347176 |
|
04/08/2026 |
1266 |
209.2 |
14:56:59 |
LSE |
606232527128823954 |
|
04/08/2026 |
931 |
209.2 |
14:57:15 |
LSE |
592158774558390413 |
|
04/08/2026 |
2103 |
209.2 |
14:57:15 |
LSE |
606232527128840308 |
|
04/08/2026 |
2247 |
209.2 |
14:57:15 |
LSE |
606232527128840315 |
|
04/08/2026 |
888 |
209.4 |
15:09:36 |
LSE |
592158774558890501 |
|
04/08/2026 |
1303 |
209.4 |
15:09:36 |
LSE |
606232527129326306 |
|
04/08/2026 |
282 |
209.4 |
15:13:21 |
LSE |
592158774559029073 |
|
04/08/2026 |
636 |
209.4 |
15:13:21 |
LSE |
592158774559029075 |
|
04/08/2026 |
918 |
209.4 |
15:13:21 |
LSE |
606232527129460907 |
|
04/08/2026 |
1776 |
209.4 |
15:13:21 |
LSE |
606232527129460906 |
|
04/08/2026 |
2064 |
209.4 |
15:13:21 |
LSE |
606232527129460905 |
|
04/08/2026 |
2642 |
209.4 |
15:13:22 |
LSE |
606232527129461314 |
|
04/08/2026 |
834 |
209.6 |
15:22:39 |
LSE |
592158774559424063 |
|
04/08/2026 |
834 |
209.6 |
15:22:39 |
LSE |
592158774559424064 |
|
04/08/2026 |
54 |
209.6 |
15:22:39 |
LSE |
592158774559424101 |
|
04/08/2026 |
204 |
209.6 |
15:22:39 |
LSE |
592158774559424098 |
|
04/08/2026 |
1108 |
209.6 |
15:22:39 |
LSE |
606232527129844164 |
|
04/08/2026 |
1471 |
209.6 |
15:22:39 |
LSE |
592158774559424100 |
|
04/08/2026 |
1819 |
209.6 |
15:22:39 |
LSE |
592158774559424099 |
|
04/08/2026 |
2225 |
209.6 |
15:22:39 |
LSE |
606232527129844163 |
|
04/08/2026 |
806 |
209.6 |
15:25:30 |
LSE |
592158774559536108 |
|
04/08/2026 |
822 |
209.6 |
15:28:06 |
LSE |
606232527130039139 |
|
04/08/2026 |
1757 |
209.6 |
15:28:06 |
LSE |
592158774559626916 |
|
04/08/2026 |
255 |
209.6 |
15:28:40 |
LSE |
592158774559646888 |
|
04/08/2026 |
575 |
209.6 |
15:28:40 |
LSE |
606232527130058474 |
|
04/08/2026 |
801 |
209.6 |
15:28:40 |
LSE |
606232527130058473 |
|
04/08/2026 |
805 |
210 |
15:35:01 |
LSE |
606232527130290690 |
|
04/08/2026 |
828 |
210.2 |
15:40:05 |
LSE |
592158774560098285 |
|
04/08/2026 |
868 |
210.2 |
15:41:35 |
LSE |
592158774560151682 |
|
04/08/2026 |
907 |
210.2 |
15:42:48 |
LSE |
592158774560196616 |
|
04/08/2026 |
791 |
210.2 |
15:44:11 |
LSE |
606232527130646603 |
|
04/08/2026 |
1073 |
210.2 |
15:44:47 |
LSE |
592158774560277097 |
|
04/08/2026 |
905 |
210.2 |
15:45:52 |
LSE |
606232527130714774 |
|
04/08/2026 |
928 |
210.2 |
15:47:16 |
LSE |
592158774560374502 |
|
04/08/2026 |
853 |
210.2 |
15:48:27 |
LSE |
592158774560418683 |
|
04/08/2026 |
826 |
210.2 |
15:49:37 |
LSE |
592158774560464548 |
|
04/08/2026 |
792 |
210.2 |
15:50:46 |
LSE |
606232527130900347 |
|
04/08/2026 |
936 |
210.2 |
15:51:59 |
LSE |
606232527130944006 |
|
04/08/2026 |
2331 |
210 |
15:52:18 |
LSE |
592158774560571469 |
|
04/08/2026 |
2414 |
210 |
15:52:18 |
LSE |
592158774560571480 |
|
04/08/2026 |
937 |
210 |
15:59:16 |
LSE |
592158774560845484 |
|
04/08/2026 |
821 |
210 |
16:01:29 |
LSE |
592158774560941577 |
|
04/08/2026 |
822 |
210 |
16:02:31 |
LSE |
592158774560987269 |
|
04/08/2026 |
846 |
210 |
16:03:39 |
LSE |
606232527131404953 |
|
04/08/2026 |
875 |
210 |
16:04:46 |
LSE |
592158774561075308 |
|
04/08/2026 |
824 |
210 |
16:05:47 |
LSE |
592158774561117837 |
|
04/08/2026 |
802 |
210 |
16:06:38 |
LSE |
606232527131528865 |
|
04/08/2026 |
901 |
210 |
16:07:52 |
LSE |
606232527131585124 |
|
04/08/2026 |
526 |
210 |
16:08:51 |
LSE |
606232527131625863 |
|
04/08/2026 |
283 |
210.2 |
16:09:20 |
LSE |
606232527131647440 |
|
04/08/2026 |
14 |
210.2 |
16:09:26 |
LSE |
606232527131652604 |
|
04/08/2026 |
373 |
210.2 |
16:09:26 |
LSE |
606232527131652603 |
|
04/08/2026 |
421 |
210.2 |
16:09:26 |
LSE |
592158774561283486 |
|
04/08/2026 |
813 |
210.2 |
16:10:20 |
LSE |
606232527131691917 |
|
04/08/2026 |
3701 |
210 |
16:10:51 |
LSE |
606232527131716817 |
|
04/08/2026 |
1231 |
210 |
16:11:02 |
LSE |
592158774561355606 |
|
04/08/2026 |
794 |
209.8 |
16:13:03 |
LSE |
592158774561443573 |
|
04/08/2026 |
1463 |
209.8 |
16:13:03 |
LSE |
592158774561443572 |
|
04/08/2026 |
786 |
210 |
16:18:19 |
LSE |
592158774561707354 |
|
04/08/2026 |
793 |
210 |
16:20:29 |
LSE |
592158774561845499 |
|
04/08/2026 |
818 |
210 |
16:20:29 |
LSE |
606232527132203147 |
|
04/08/2026 |
846 |
210 |
16:21:22 |
LSE |
592158774561895027 |
|
04/08/2026 |
861 |
210 |
16:22:03 |
LSE |
592158774561930343 |
|
04/08/2026 |
872 |
210 |
16:22:42 |
LSE |
592158774561964382 |
|
04/08/2026 |
921 |
210 |
16:23:35 |
LSE |
606232527132367416 |
|
04/08/2026 |
924 |
210 |
16:24:09 |
LSE |
606232527132398801 |
|
04/08/2026 |
652 |
209.8 |
16:24:28 |
LSE |
592158774562066372 |
|
04/08/2026 |
1874 |
209.8 |
16:24:28 |
LSE |
592158774562066374 |
|
04/08/2026 |
1762 |
209.8 |
16:24:28 |
LSE |
592158774562066384 |
|
04/08/2026 |
825 |
209.8 |
16:24:28 |
LSE |
592158774562066385 |
|
04/08/2026 |
264 |
209.8 |
16:24:28 |
LSE |
606232527132418733 |
|
04/08/2026 |
822 |
209.6 |
16:27:24 |
LSE |
592158774562237645 |
|
04/08/2026 |
908 |
209.6 |
16:27:24 |
LSE |
592158774562237647 |
|
04/08/2026 |
1479 |
209.6 |
16:27:24 |
LSE |
592158774562237646 |
|
04/08/2026 |
1838 |
209.6 |
16:27:24 |
LSE |
606232527132586301 |
|
05/08/2026 |
258 |
211 |
08:04:13 |
LSE |
606232881011522411 |
|
05/08/2026 |
522 |
211 |
08:04:13 |
LSE |
606232881011522410 |
|
05/08/2026 |
3374 |
211.6 |
08:10:50 |
LSE |
592159099975113940 |
|
05/08/2026 |
486 |
211.6 |
08:10:50 |
LSE |
606232881011689308 |
|
05/08/2026 |
913 |
211.4 |
08:16:05 |
LSE |
592159099975224697 |
|
05/08/2026 |
1894 |
211.4 |
08:16:05 |
LSE |
592159099975224698 |
|
05/08/2026 |
1041 |
211.4 |
08:16:05 |
LSE |
606232881011795388 |
|
05/08/2026 |
650 |
211.4 |
08:16:07 |
LSE |
606232881011796185 |
|
05/08/2026 |
916 |
212.2 |
08:22:57 |
LSE |
606232881011919684 |
|
05/08/2026 |
268 |
212.8 |
08:31:33 |
LSE |
606232881012099425 |
|
05/08/2026 |
856 |
212.8 |
08:31:33 |
LSE |
606232881012099424 |
|
05/08/2026 |
2214 |
212.8 |
08:31:33 |
LSE |
606232881012099426 |
|
05/08/2026 |
1179 |
212.8 |
08:31:33 |
LSE |
606232881012099432 |
|
05/08/2026 |
1435 |
213.6 |
08:45:39 |
LSE |
592159099975833169 |
|
05/08/2026 |
1289 |
213.6 |
08:45:39 |
LSE |
592159099975833170 |
|
05/08/2026 |
1800 |
213.6 |
08:45:39 |
LSE |
592159099975833173 |
|
05/08/2026 |
157 |
213.6 |
08:45:42 |
LSE |
606232881012387122 |
|
05/08/2026 |
1493 |
212.4 |
08:54:08 |
LSE |
592159099975981843 |
|
05/08/2026 |
863 |
212.2 |
09:01:11 |
LSE |
592159099976120150 |
|
05/08/2026 |
1495 |
212.2 |
09:01:11 |
LSE |
592159099976120149 |
|
05/08/2026 |
1486 |
212.2 |
09:03:56 |
LSE |
606232881012716925 |
|
05/08/2026 |
914 |
211.8 |
09:12:23 |
LSE |
592159099976350193 |
|
05/08/2026 |
1982 |
211.8 |
09:12:23 |
LSE |
592159099976350194 |
|
05/08/2026 |
1929 |
212 |
09:30:33 |
LSE |
592159099976728336 |
|
05/08/2026 |
2230 |
211.8 |
09:30:33 |
LSE |
606232881013238024 |
|
05/08/2026 |
2760 |
211.8 |
09:30:33 |
LSE |
606232881013238028 |
|
05/08/2026 |
561 |
211.8 |
09:30:35 |
LSE |
606232881013238814 |
|
05/08/2026 |
1028 |
211.8 |
09:30:35 |
LSE |
606232881013238813 |
|
05/08/2026 |
1929 |
211.8 |
09:30:49 |
LSE |
606232881013244053 |
|
05/08/2026 |
1487 |
212 |
09:43:08 |
LSE |
592159099976987765 |
|
05/08/2026 |
1499 |
211.8 |
09:48:08 |
LSE |
606232881013574400 |
|
05/08/2026 |
822 |
212 |
10:04:07 |
LSE |
592159099977419246 |
|
05/08/2026 |
822 |
212 |
10:04:07 |
LSE |
606232881013886297 |
|
05/08/2026 |
822 |
212 |
10:04:07 |
LSE |
606232881013886298 |
|
05/08/2026 |
1558 |
212 |
10:04:07 |
LSE |
592159099977419247 |
|
05/08/2026 |
2724 |
213 |
10:12:14 |
LSE |
606232881014035720 |
|
05/08/2026 |
2556 |
213 |
10:12:14 |
LSE |
592159099977580063 |
|
05/08/2026 |
1491 |
212.8 |
10:15:02 |
LSE |
606232881014089281 |
|
05/08/2026 |
1500 |
212.6 |
10:22:03 |
LSE |
592159099977784018 |
|
05/08/2026 |
917 |
212.6 |
10:45:18 |
LSE |
606232881014603910 |
|
05/08/2026 |
920 |
212.6 |
10:45:18 |
LSE |
606232881014603911 |
|
05/08/2026 |
1719 |
212.6 |
10:45:18 |
LSE |
606232881014603908 |
|
05/08/2026 |
1719 |
212.6 |
10:45:18 |
LSE |
606232881014603909 |
|
05/08/2026 |
2855 |
212.6 |
10:45:18 |
LSE |
592159099978184500 |
|
05/08/2026 |
95 |
212.6 |
10:45:18 |
LSE |
606232881014603916 |
|
05/08/2026 |
1495 |
212.4 |
10:50:00 |
LSE |
606232881014675488 |
|
05/08/2026 |
3086 |
212.6 |
11:17:09 |
LSE |
606232881015106641 |
|
05/08/2026 |
705 |
212.6 |
11:17:09 |
LSE |
592159099978718492 |
|
05/08/2026 |
2171 |
212.6 |
11:28:46 |
LSE |
592159099978936788 |
|
05/08/2026 |
1611 |
212.6 |
11:28:46 |
LSE |
592159099978936792 |
|
05/08/2026 |
808 |
212.4 |
11:30:17 |
LSE |
592159099978962586 |
|
05/08/2026 |
808 |
212.4 |
11:30:17 |
LSE |
606232881015336561 |
|
05/08/2026 |
808 |
212.4 |
11:30:17 |
LSE |
606232881015336562 |
|
05/08/2026 |
808 |
212.4 |
11:30:17 |
LSE |
606232881015336563 |
|
05/08/2026 |
3142 |
212.4 |
11:30:17 |
LSE |
606232881015336560 |
|
05/08/2026 |
279 |
212.4 |
11:30:41 |
LSE |
592159099978970286 |
|
05/08/2026 |
16 |
212.4 |
11:44:00 |
LSE |
606232881015599925 |
|
05/08/2026 |
271 |
212.4 |
11:44:00 |
LSE |
606232881015599927 |
|
05/08/2026 |
272 |
212.4 |
11:44:00 |
LSE |
606232881015599926 |
|
05/08/2026 |
936 |
212.4 |
11:44:00 |
LSE |
606232881015599928 |
|
05/08/2026 |
2663 |
212.6 |
11:52:37 |
LSE |
606232881015790670 |
|
05/08/2026 |
39 |
212.6 |
11:52:37 |
LSE |
592159099979441703 |
|
05/08/2026 |
2317 |
212.6 |
12:02:32 |
LSE |
592159099979665014 |
|
05/08/2026 |
655 |
212.6 |
12:02:32 |
LSE |
606232881016001830 |
|
05/08/2026 |
160 |
212.4 |
12:12:13 |
LSE |
592159099979855668 |
|
05/08/2026 |
368 |
212.4 |
12:12:13 |
LSE |
606232881016180958 |
|
05/08/2026 |
835 |
212.4 |
12:12:13 |
LSE |
592159099979855667 |
|
05/08/2026 |
835 |
212.4 |
12:12:13 |
LSE |
606232881016180959 |
|
05/08/2026 |
1129 |
212.4 |
12:12:13 |
LSE |
606232881016180957 |
|
05/08/2026 |
675 |
212.4 |
12:17:39 |
LSE |
592159099979954158 |
|
05/08/2026 |
2161 |
212.4 |
12:17:39 |
LSE |
606232881016273457 |
|
05/08/2026 |
317 |
212.6 |
12:27:35 |
LSE |
592159099980138575 |
|
05/08/2026 |
490 |
212.6 |
12:27:35 |
LSE |
592159099980138576 |
|
05/08/2026 |
2047 |
212.6 |
12:27:35 |
LSE |
592159099980138577 |
|
05/08/2026 |
799 |
212.4 |
12:45:33 |
LSE |
592159099980474332 |
|
05/08/2026 |
799 |
212.4 |
12:45:33 |
LSE |
606232881016758949 |
|
05/08/2026 |
799 |
212.4 |
12:45:33 |
LSE |
606232881016758950 |
|
05/08/2026 |
799 |
212.4 |
12:45:33 |
LSE |
606232881016758951 |
|
05/08/2026 |
1496 |
212.4 |
12:45:33 |
LSE |
606232881016758948 |
|
05/08/2026 |
918 |
212.2 |
13:07:05 |
LSE |
592159099980907471 |
|
05/08/2026 |
918 |
212.2 |
13:07:05 |
LSE |
592159099980907472 |
|
05/08/2026 |
918 |
212.2 |
13:07:05 |
LSE |
592159099980907473 |
|
05/08/2026 |
918 |
212.2 |
13:07:05 |
LSE |
606232881017167025 |
|
05/08/2026 |
2397 |
212.2 |
13:07:05 |
LSE |
592159099980907470 |
|
05/08/2026 |
842 |
211.8 |
13:15:15 |
LSE |
606232881017316864 |
|
05/08/2026 |
1493 |
211.8 |
13:15:15 |
LSE |
592159099981063983 |
|
05/08/2026 |
928 |
211.8 |
13:23:46 |
LSE |
606232881017491039 |
|
05/08/2026 |
780 |
211.8 |
13:24:32 |
LSE |
592159099981266078 |
|
05/08/2026 |
30 |
211.6 |
13:24:59 |
LSE |
592159099981276691 |
|
05/08/2026 |
1467 |
211.6 |
13:24:59 |
LSE |
592159099981276690 |
|
05/08/2026 |
1492 |
211.4 |
13:28:06 |
LSE |
606232881017592423 |
|
05/08/2026 |
805 |
211 |
13:34:15 |
LSE |
592159099981496260 |
|
05/08/2026 |
1492 |
211 |
13:34:15 |
LSE |
592159099981496259 |
|
05/08/2026 |
1493 |
210.6 |
13:38:11 |
LSE |
606232881017809853 |
|
05/08/2026 |
841 |
210.8 |
13:46:40 |
LSE |
592159099981757081 |
|
05/08/2026 |
1492 |
210.8 |
13:46:40 |
LSE |
592159099981757080 |
|
05/08/2026 |
791 |
211 |
13:55:49 |
LSE |
592159099981958295 |
|
05/08/2026 |
2078 |
211 |
13:55:49 |
LSE |
592159099981958294 |
|
05/08/2026 |
816 |
211 |
14:10:56 |
LSE |
592159099982316591 |
|
05/08/2026 |
816 |
211 |
14:10:56 |
LSE |
606232881018505599 |
|
05/08/2026 |
819 |
211 |
14:10:56 |
LSE |
592159099982316592 |
|
05/08/2026 |
3046 |
211 |
14:10:56 |
LSE |
592159099982316590 |
|
05/08/2026 |
4 |
211 |
14:15:47 |
LSE |
592159099982432562 |
|
05/08/2026 |
816 |
211 |
14:15:47 |
LSE |
592159099982432563 |
|
05/08/2026 |
2423 |
211 |
14:15:47 |
LSE |
592159099982432564 |
|
05/08/2026 |
848 |
211 |
14:27:54 |
LSE |
606232881018941575 |
|
05/08/2026 |
2931 |
211 |
14:27:54 |
LSE |
592159099982775263 |
|
05/08/2026 |
1752 |
211 |
14:27:54 |
LSE |
606232881018941580 |
|
05/08/2026 |
916 |
210.8 |
14:31:51 |
LSE |
592159099982963958 |
|
05/08/2026 |
916 |
210.8 |
14:31:51 |
LSE |
606232881019123029 |
|
05/08/2026 |
1478 |
210.8 |
14:31:51 |
LSE |
606232881019123030 |
|
05/08/2026 |
850 |
210.6 |
14:38:02 |
LSE |
592159099983238553 |
|
05/08/2026 |
850 |
210.6 |
14:38:02 |
LSE |
606232881019387878 |
|
05/08/2026 |
851 |
210.6 |
14:38:02 |
LSE |
592159099983238552 |
|
05/08/2026 |
851 |
210.6 |
14:38:02 |
LSE |
606232881019387877 |
|
05/08/2026 |
1484 |
210.6 |
14:38:02 |
LSE |
606232881019387876 |
|
05/08/2026 |
325 |
210.4 |
14:43:19 |
LSE |
592159099983465180 |
|
05/08/2026 |
802 |
210.4 |
14:43:19 |
LSE |
592159099983465182 |
|
05/08/2026 |
803 |
210.4 |
14:43:19 |
LSE |
592159099983465183 |
|
05/08/2026 |
1736 |
210.4 |
14:43:19 |
LSE |
592159099983465181 |
|
05/08/2026 |
1473 |
210.2 |
14:45:18 |
LSE |
606232881019675581 |
|
05/08/2026 |
909 |
210 |
14:51:24 |
LSE |
606232881019895163 |
|
05/08/2026 |
909 |
210 |
14:51:24 |
LSE |
606232881019895164 |
|
05/08/2026 |
909 |
210 |
14:51:24 |
LSE |
606232881019895165 |
|
05/08/2026 |
1486 |
210 |
14:51:24 |
LSE |
592159099983764027 |
|
05/08/2026 |
399 |
210 |
15:02:35 |
LSE |
606232881020314678 |
|
05/08/2026 |
1985 |
210 |
15:02:35 |
LSE |
606232881020314677 |
|
05/08/2026 |
1447 |
210.4 |
15:03:06 |
LSE |
606232881020334400 |
|
05/08/2026 |
3111 |
210.4 |
15:03:06 |
LSE |
592159099984220233 |
|
05/08/2026 |
532 |
210.4 |
15:03:06 |
LSE |
592159099984220240 |
|
05/08/2026 |
1725 |
210.4 |
15:12:25 |
LSE |
606232881020692597 |
|
05/08/2026 |
1710 |
210.6 |
15:14:09 |
LSE |
606232881020757595 |
|
05/08/2026 |
2427 |
210.6 |
15:16:54 |
LSE |
592159099984772365 |
|
05/08/2026 |
989 |
210.6 |
15:16:54 |
LSE |
606232881020866676 |
|
05/08/2026 |
460 |
210.6 |
15:20:17 |
LSE |
606232881021017958 |
|
05/08/2026 |
788 |
210.6 |
15:20:17 |
LSE |
606232881021017959 |
|
05/08/2026 |
1291 |
210.6 |
15:20:27 |
LSE |
606232881021024184 |
|
05/08/2026 |
895 |
210.6 |
15:20:34 |
LSE |
606232881021027869 |
|
05/08/2026 |
2391 |
210.8 |
15:24:30 |
LSE |
592159099985084541 |
|
05/08/2026 |
205 |
210.8 |
15:24:30 |
LSE |
592159099985084544 |
|
05/08/2026 |
1306 |
210.8 |
15:24:30 |
LSE |
592159099985084545 |
|
05/08/2026 |
3242 |
210.6 |
15:27:29 |
LSE |
592159099985195720 |
|
05/08/2026 |
2623 |
210.6 |
15:27:29 |
LSE |
606232881021273117 |
|
05/08/2026 |
675 |
210.6 |
15:27:29 |
LSE |
592159099985195735 |
|
05/08/2026 |
183 |
210.8 |
15:39:04 |
LSE |
606232881021704098 |
|
05/08/2026 |
1845 |
210.8 |
15:39:04 |
LSE |
606232881021704097 |
|
05/08/2026 |
2029 |
210.8 |
15:39:22 |
LSE |
592159099985653280 |
|
05/08/2026 |
853 |
210.8 |
15:41:52 |
LSE |
592159099985760894 |
|
05/08/2026 |
3630 |
210.8 |
15:42:22 |
LSE |
592159099985781496 |
|
05/08/2026 |
767 |
210.8 |
15:42:22 |
LSE |
606232881021836330 |
|
05/08/2026 |
854 |
210.6 |
15:45:59 |
LSE |
592159099985928162 |
|
05/08/2026 |
786 |
210.6 |
15:46:48 |
LSE |
592159099985960564 |
|
05/08/2026 |
1496 |
210.4 |
15:47:16 |
LSE |
606232881022028848 |
|
05/08/2026 |
3194 |
211 |
15:57:04 |
LSE |
606232881022430384 |
|
05/08/2026 |
798 |
211 |
15:57:04 |
LSE |
592159099986402146 |
|
05/08/2026 |
896 |
210.8 |
15:57:04 |
LSE |
606232881022430598 |
|
05/08/2026 |
2050 |
210.8 |
15:57:04 |
LSE |
592159099986402338 |
|
05/08/2026 |
2122 |
210.8 |
15:57:04 |
LSE |
606232881022430603 |
|
05/08/2026 |
183 |
210.8 |
15:57:04 |
LSE |
592159099986402344 |
|
05/08/2026 |
1184 |
210.8 |
15:57:04 |
LSE |
606232881022430610 |
|
05/08/2026 |
18 |
211 |
16:10:26 |
LSE |
606232881022970302 |
|
05/08/2026 |
238 |
211 |
16:10:26 |
LSE |
592159099986964136 |
|
05/08/2026 |
969 |
211 |
16:10:26 |
LSE |
592159099986964137 |
|
05/08/2026 |
37 |
211 |
16:10:43 |
LSE |
592159099986976049 |
|
05/08/2026 |
383 |
211 |
16:10:43 |
LSE |
592159099986976051 |
|
05/08/2026 |
806 |
211 |
16:10:43 |
LSE |
592159099986976050 |
|
05/08/2026 |
395 |
211 |
16:10:44 |
LSE |
606232881022982473 |
|
05/08/2026 |
831 |
211 |
16:10:44 |
LSE |
606232881022982472 |
|
05/08/2026 |
873 |
210.6 |
16:12:33 |
LSE |
592159099987060654 |
|
05/08/2026 |
873 |
210.6 |
16:12:33 |
LSE |
592159099987060655 |
|
05/08/2026 |
873 |
210.6 |
16:12:33 |
LSE |
606232881023063561 |
|
05/08/2026 |
873 |
210.6 |
16:12:33 |
LSE |
606232881023063563 |
|
05/08/2026 |
873 |
210.6 |
16:12:33 |
LSE |
606232881023063564 |
|
05/08/2026 |
874 |
210.6 |
16:12:33 |
LSE |
606232881023063562 |
|
05/08/2026 |
1506 |
210.6 |
16:12:33 |
LSE |
592159099987060653 |
|
05/08/2026 |
909 |
210.4 |
16:16:36 |
LSE |
606232881023261983 |
|
05/08/2026 |
1480 |
210.4 |
16:16:36 |
LSE |
606232881023261982 |
|
05/08/2026 |
341 |
210.2 |
16:23:45 |
LSE |
592159099987680576 |
|
05/08/2026 |
2056 |
210.2 |
16:23:45 |
LSE |
592159099987680575 |
|
05/08/2026 |
490 |
210.2 |
16:24:54 |
LSE |
592159099987757616 |
|
05/08/2026 |
831 |
210.2 |
16:24:54 |
LSE |
606232881023738268 |
|
05/08/2026 |
831 |
210.2 |
16:24:54 |
LSE |
606232881023738270 |
|
05/08/2026 |
1000 |
210.2 |
16:24:54 |
LSE |
606232881023738273 |
|
05/08/2026 |
2843 |
210.2 |
16:24:54 |
LSE |
606232881023738269 |
|
05/08/2026 |
70 |
210.6 |
16:25:38 |
LSE |
592159099987809737 |
|
05/08/2026 |
1130 |
210.6 |
16:25:38 |
LSE |
592159099987809735 |
|
05/08/2026 |
700 |
210.8 |
16:29:53 |
LSE |
606232881024066326 |
|
05/08/2026 |
2700 |
210.8 |
16:29:53 |
LSE |
606232881024066328 |
|
05/08/2026 |
6 |
210.8 |
16:29:53 |
LSE |
606232881024066338 |
|
05/08/2026 |
1181 |
210.8 |
16:29:53 |
LSE |
606232881024066339 |
|
06/08/2026 |
780 |
213.4 |
08:06:22 |
LSE |
592159453873591531 |
|
06/08/2026 |
1041 |
213.4 |
08:09:24 |
LSE |
606233234909420497 |
|
06/08/2026 |
3034 |
212.6 |
08:09:52 |
LSE |
592159453873680899 |
|
06/08/2026 |
2098 |
212.6 |
08:09:52 |
LSE |
592159453873680902 |
|
06/08/2026 |
1502 |
212.6 |
08:12:56 |
LSE |
592159453873752055 |
|
06/08/2026 |
793 |
212.2 |
08:30:14 |
LSE |
606233234909920996 |
|
06/08/2026 |
793 |
212.2 |
08:30:14 |
LSE |
606233234909920997 |
|
06/08/2026 |
801 |
212.2 |
08:30:14 |
LSE |
592159453874179025 |
|
06/08/2026 |
803 |
212.2 |
08:30:14 |
LSE |
592159453874179026 |
|
06/08/2026 |
2357 |
212.2 |
08:30:14 |
LSE |
606233234909920995 |
|
06/08/2026 |
847 |
211.8 |
08:41:03 |
LSE |
592159453874424702 |
|
06/08/2026 |
847 |
211.8 |
08:41:03 |
LSE |
606233234910156854 |
|
06/08/2026 |
864 |
211.8 |
08:41:03 |
LSE |
592159453874424701 |
|
06/08/2026 |
1602 |
211.8 |
08:41:03 |
LSE |
592159453874424700 |
|
06/08/2026 |
925 |
211.6 |
08:56:22 |
LSE |
606233234910438822 |
|
06/08/2026 |
925 |
211.6 |
08:56:22 |
LSE |
606233234910438823 |
|
06/08/2026 |
925 |
211.6 |
08:56:22 |
LSE |
606233234910438824 |
|
06/08/2026 |
1505 |
211.6 |
08:56:22 |
LSE |
592159453874718375 |
|
06/08/2026 |
1497 |
211.6 |
09:00:16 |
LSE |
592159453874807681 |
|
06/08/2026 |
793 |
211.6 |
09:14:12 |
LSE |
606233234910789072 |
|
06/08/2026 |
925 |
211.4 |
09:17:36 |
LSE |
606233234910849329 |
|
06/08/2026 |
2014 |
211.4 |
09:17:36 |
LSE |
592159453875151798 |
|
06/08/2026 |
3361 |
211.4 |
09:17:36 |
LSE |
592159453875151802 |
|
06/08/2026 |
309 |
211.4 |
09:17:36 |
LSE |
606233234910849333 |
|
06/08/2026 |
417 |
212 |
09:32:00 |
LSE |
606233234911107689 |
|
06/08/2026 |
448 |
212 |
09:32:00 |
LSE |
606233234911107688 |
|
06/08/2026 |
109 |
212 |
09:34:04 |
LSE |
592159453875471009 |
|
06/08/2026 |
721 |
212 |
09:34:04 |
LSE |
592159453875471008 |
|
06/08/2026 |
125 |
212 |
09:36:23 |
LSE |
606233234911186234 |
|
06/08/2026 |
802 |
212 |
09:36:23 |
LSE |
606233234911186233 |
|
06/08/2026 |
717 |
212 |
09:38:56 |
LSE |
592159453875563117 |
|
06/08/2026 |
212 |
212 |
09:38:56 |
LSE |
606233234911234134 |
|
06/08/2026 |
3363 |
212 |
09:39:32 |
LSE |
592159453875573537 |
|
06/08/2026 |
856 |
212 |
09:42:05 |
LSE |
606233234911290398 |
|
06/08/2026 |
1742 |
212 |
09:42:05 |
LSE |
592159453875622620 |
|
06/08/2026 |
908 |
212 |
09:50:35 |
LSE |
592159453875780306 |
|
06/08/2026 |
335 |
211.8 |
09:51:04 |
LSE |
606233234911448736 |
|
06/08/2026 |
555 |
211.8 |
09:51:04 |
LSE |
606233234911448734 |
|
06/08/2026 |
573 |
211.8 |
09:51:04 |
LSE |
606233234911448737 |
|
06/08/2026 |
947 |
211.8 |
09:51:04 |
LSE |
606233234911448735 |
|
06/08/2026 |
750 |
211.6 |
10:06:58 |
LSE |
592159453876153741 |
|
06/08/2026 |
752 |
211.6 |
10:06:58 |
LSE |
592159453876153740 |
|
06/08/2026 |
844 |
211.6 |
10:06:58 |
LSE |
606233234911792197 |
|
06/08/2026 |
844 |
211.6 |
10:06:58 |
LSE |
606233234911792198 |
|
06/08/2026 |
844 |
211.6 |
10:06:58 |
LSE |
606233234911792199 |
|
06/08/2026 |
1501 |
211.4 |
10:10:30 |
LSE |
592159453876237286 |
|
06/08/2026 |
880 |
211.2 |
10:23:06 |
LSE |
606233234912128099 |
|
06/08/2026 |
880 |
211.2 |
10:23:06 |
LSE |
606233234912128100 |
|
06/08/2026 |
880 |
211.2 |
10:23:06 |
LSE |
606233234912128102 |
|
06/08/2026 |
1502 |
211.2 |
10:23:06 |
LSE |
606233234912128101 |
|
06/08/2026 |
889 |
211.2 |
10:37:20 |
LSE |
592159453876805045 |
|
06/08/2026 |
35 |
211.2 |
10:40:00 |
LSE |
606233234912455209 |
|
06/08/2026 |
982 |
211.6 |
10:56:03 |
LSE |
606233234912746519 |
|
06/08/2026 |
1859 |
211.6 |
10:56:03 |
LSE |
592159453877164207 |
|
06/08/2026 |
2119 |
211.6 |
10:56:03 |
LSE |
592159453877164205 |
|
06/08/2026 |
1330 |
211.6 |
11:00:02 |
LSE |
606233234912820382 |
|
06/08/2026 |
1174 |
211.6 |
11:00:19 |
LSE |
592159453877247711 |
|
06/08/2026 |
1186 |
211.6 |
11:00:19 |
LSE |
592159453877247710 |
|
06/08/2026 |
255 |
211.6 |
11:06:44 |
LSE |
592159453877379369 |
|
06/08/2026 |
256 |
211.6 |
11:06:44 |
LSE |
592159453877379368 |
|
06/08/2026 |
168 |
211.6 |
11:07:00 |
LSE |
592159453877385224 |
|
06/08/2026 |
35 |
211.8 |
11:15:01 |
LSE |
606233234913112304 |
|
06/08/2026 |
891 |
211.8 |
11:15:01 |
LSE |
592159453877546800 |
|
06/08/2026 |
177 |
211.8 |
11:15:01 |
LSE |
606233234913112305 |
|
06/08/2026 |
891 |
211.8 |
11:15:01 |
LSE |
592159453877546802 |
|
06/08/2026 |
3284 |
211.8 |
11:15:01 |
LSE |
592159453877546801 |
|
06/08/2026 |
925 |
211.8 |
11:15:01 |
LSE |
592159453877546807 |
|
06/08/2026 |
408 |
211.8 |
11:15:01 |
LSE |
592159453877546808 |
|
06/08/2026 |
838 |
212 |
11:30:04 |
LSE |
592159453877817970 |
|
06/08/2026 |
838 |
212 |
11:30:04 |
LSE |
606233234913369990 |
|
06/08/2026 |
838 |
212 |
11:30:04 |
LSE |
606233234913369991 |
|
06/08/2026 |
1533 |
212 |
11:30:04 |
LSE |
606233234913369992 |
|
06/08/2026 |
1891 |
212 |
11:30:04 |
LSE |
592159453877817974 |
|
06/08/2026 |
718 |
211.6 |
11:33:16 |
LSE |
606233234913428837 |
|
06/08/2026 |
784 |
211.6 |
11:33:16 |
LSE |
606233234913428838 |
|
06/08/2026 |
901 |
212.6 |
11:48:01 |
LSE |
592159453878149471 |
|
06/08/2026 |
2069 |
212.6 |
11:49:07 |
LSE |
592159453878169783 |
|
06/08/2026 |
1036 |
212.6 |
11:49:07 |
LSE |
592159453878169784 |
|
06/08/2026 |
209 |
212.6 |
11:50:00 |
LSE |
592159453878186133 |
|
06/08/2026 |
1108 |
212.6 |
11:50:00 |
LSE |
592159453878186134 |
|
06/08/2026 |
81 |
213.4 |
12:03:39 |
LSE |
606233234914098577 |
|
06/08/2026 |
278 |
213.4 |
12:03:39 |
LSE |
592159453878576776 |
|
06/08/2026 |
646 |
213.4 |
12:03:39 |
LSE |
592159453878576775 |
|
06/08/2026 |
843 |
213.4 |
12:03:39 |
LSE |
606233234914098576 |
|
06/08/2026 |
924 |
213.4 |
12:03:39 |
LSE |
592159453878576774 |
|
06/08/2026 |
924 |
213.4 |
12:03:39 |
LSE |
606233234914098575 |
|
06/08/2026 |
1506 |
213.4 |
12:03:39 |
LSE |
592159453878576773 |
|
06/08/2026 |
2983 |
214.4 |
12:15:21 |
LSE |
592159453878816129 |
|
06/08/2026 |
602 |
214.4 |
12:15:21 |
LSE |
606233234914326579 |
|
06/08/2026 |
1454 |
214.2 |
12:20:47 |
LSE |
606233234914416643 |
|
06/08/2026 |
57 |
214.2 |
12:23:37 |
LSE |
606233234914460056 |
|
06/08/2026 |
858 |
214.2 |
12:23:37 |
LSE |
592159453878957370 |
|
06/08/2026 |
46 |
214.2 |
12:23:37 |
LSE |
592159453878957371 |
|
06/08/2026 |
904 |
214.2 |
12:23:38 |
LSE |
592159453878957657 |
|
06/08/2026 |
276 |
213.6 |
12:39:05 |
LSE |
606233234914730067 |
|
06/08/2026 |
520 |
213.6 |
12:39:05 |
LSE |
606233234914730064 |
|
06/08/2026 |
796 |
213.6 |
12:39:05 |
LSE |
606233234914730068 |
|
06/08/2026 |
806 |
213.6 |
12:39:05 |
LSE |
606233234914730069 |
|
06/08/2026 |
1505 |
213.6 |
12:39:05 |
LSE |
592159453879240493 |
|
06/08/2026 |
843 |
213.6 |
12:56:45 |
LSE |
592159453879557823 |
|
06/08/2026 |
813 |
213.6 |
12:59:38 |
LSE |
606233234915088664 |
|
06/08/2026 |
426 |
213.8 |
13:04:21 |
LSE |
592159453879706205 |
|
06/08/2026 |
479 |
213.8 |
13:04:21 |
LSE |
592159453879706204 |
|
06/08/2026 |
485 |
214 |
13:08:49 |
LSE |
606233234915257179 |
|
06/08/2026 |
623 |
214 |
13:08:49 |
LSE |
606233234915257178 |
|
06/08/2026 |
64 |
214.2 |
13:18:13 |
LSE |
592159453879965955 |
|
06/08/2026 |
856 |
214.2 |
13:18:13 |
LSE |
592159453879965956 |
|
06/08/2026 |
920 |
214.2 |
13:18:13 |
LSE |
592159453879965957 |
|
06/08/2026 |
2135 |
214.2 |
13:18:13 |
LSE |
606233234915422335 |
|
06/08/2026 |
434 |
214.2 |
13:19:21 |
LSE |
592159453879988341 |
|
06/08/2026 |
525 |
214.2 |
13:19:21 |
LSE |
592159453879988342 |
|
06/08/2026 |
3061 |
214.2 |
13:19:21 |
LSE |
606233234915443390 |
|
06/08/2026 |
134 |
214 |
13:30:00 |
LSE |
592159453880185677 |
|
06/08/2026 |
719 |
214 |
13:30:00 |
LSE |
592159453880185676 |
|
06/08/2026 |
853 |
214 |
13:30:00 |
LSE |
592159453880185674 |
|
06/08/2026 |
853 |
214 |
13:30:00 |
LSE |
592159453880185675 |
|
06/08/2026 |
1505 |
214 |
13:30:00 |
LSE |
592159453880185673 |
|
06/08/2026 |
934 |
213.8 |
13:39:07 |
LSE |
606233234915832681 |
|
06/08/2026 |
794 |
213.8 |
13:42:30 |
LSE |
592159453880469340 |
|
06/08/2026 |
184 |
214.2 |
13:49:51 |
LSE |
592159453880622615 |
|
06/08/2026 |
862 |
214.2 |
13:49:51 |
LSE |
592159453880622614 |
|
06/08/2026 |
1405 |
214.2 |
13:49:51 |
LSE |
592159453880622616 |
|
06/08/2026 |
291 |
214.2 |
13:49:51 |
LSE |
606233234916049372 |
|
06/08/2026 |
862 |
214.2 |
13:49:51 |
LSE |
606233234916049373 |
|
06/08/2026 |
695 |
214.2 |
13:49:51 |
LSE |
606233234916049378 |
|
06/08/2026 |
152 |
214 |
13:56:14 |
LSE |
592159453880762060 |
|
06/08/2026 |
789 |
214 |
13:56:14 |
LSE |
592159453880762059 |
|
06/08/2026 |
789 |
214 |
13:56:14 |
LSE |
606233234916183205 |
|
06/08/2026 |
1429 |
214 |
13:56:14 |
LSE |
592159453880762061 |
|
06/08/2026 |
1506 |
214 |
14:01:21 |
LSE |
592159453880877520 |
|
06/08/2026 |
891 |
214.2 |
14:12:18 |
LSE |
592159453881126491 |
|
06/08/2026 |
891 |
214 |
14:12:20 |
LSE |
606233234916535915 |
|
06/08/2026 |
897 |
214 |
14:12:20 |
LSE |
606233234916535917 |
|
06/08/2026 |
2394 |
214 |
14:12:20 |
LSE |
606233234916535916 |
|
06/08/2026 |
1499 |
213.2 |
14:24:05 |
LSE |
606233234916834070 |
|
06/08/2026 |
1584 |
213.2 |
14:24:05 |
LSE |
592159453881438043 |
|
06/08/2026 |
1584 |
213.2 |
14:24:05 |
LSE |
606233234916834072 |
|
06/08/2026 |
396 |
212.8 |
14:28:23 |
LSE |
606233234916975202 |
|
06/08/2026 |
924 |
212.8 |
14:28:23 |
LSE |
606233234916975203 |
|
06/08/2026 |
1125 |
212.8 |
14:28:23 |
LSE |
606233234916975201 |
|
06/08/2026 |
806 |
212.4 |
14:31:49 |
LSE |
606233234917133570 |
|
06/08/2026 |
807 |
212.4 |
14:31:49 |
LSE |
592159453881748204 |
|
06/08/2026 |
1504 |
212.4 |
14:31:49 |
LSE |
606233234917133569 |
|
06/08/2026 |
853 |
212.4 |
14:35:01 |
LSE |
592159453881901497 |
|
06/08/2026 |
1624 |
212.4 |
14:35:01 |
LSE |
606233234917282377 |
|
06/08/2026 |
850 |
212.4 |
14:40:09 |
LSE |
592159453882109009 |
|
06/08/2026 |
850 |
212.4 |
14:40:09 |
LSE |
606233234917484142 |
|
06/08/2026 |
1492 |
212.4 |
14:40:09 |
LSE |
592159453882109008 |
|
06/08/2026 |
1300 |
212.2 |
14:42:33 |
LSE |
592159453882212160 |
|
06/08/2026 |
222 |
212.2 |
14:42:39 |
LSE |
592159453882214817 |
|
06/08/2026 |
926 |
212.2 |
14:42:39 |
LSE |
606233234917587423 |
|
06/08/2026 |
1515 |
211.8 |
14:45:46 |
LSE |
592159453882344091 |
|
06/08/2026 |
881 |
213 |
14:56:14 |
LSE |
592159453882756127 |
|
06/08/2026 |
2580 |
213 |
14:56:14 |
LSE |
606233234918114735 |
|
06/08/2026 |
2907 |
213 |
14:56:14 |
LSE |
606233234918114741 |
|
06/08/2026 |
860 |
212.8 |
15:00:40 |
LSE |
592159453882933822 |
|
06/08/2026 |
860 |
212.8 |
15:00:40 |
LSE |
606233234918286813 |
|
06/08/2026 |
1496 |
212.8 |
15:00:40 |
LSE |
592159453882933821 |
|
06/08/2026 |
823 |
212.6 |
15:06:14 |
LSE |
592159453883128919 |
|
06/08/2026 |
823 |
212.6 |
15:06:14 |
LSE |
606233234918476938 |
|
06/08/2026 |
824 |
212.6 |
15:06:14 |
LSE |
606233234918476939 |
|
06/08/2026 |
1515 |
212.6 |
15:06:14 |
LSE |
592159453883128918 |
|
06/08/2026 |
1512 |
212.2 |
15:08:32 |
LSE |
592159453883211107 |
|
06/08/2026 |
167 |
212.8 |
15:21:20 |
LSE |
592159453883690266 |
|
06/08/2026 |
713 |
212.8 |
15:21:20 |
LSE |
592159453883690265 |
|
06/08/2026 |
156 |
212.8 |
15:21:20 |
LSE |
592159453883690271 |
|
06/08/2026 |
348 |
212.8 |
15:21:20 |
LSE |
606233234919023857 |
|
06/08/2026 |
366 |
212.8 |
15:21:20 |
LSE |
592159453883690269 |
|
06/08/2026 |
797 |
212.8 |
15:21:20 |
LSE |
592159453883690270 |
|
06/08/2026 |
324 |
212.8 |
15:21:20 |
LSE |
606233234919023863 |
|
06/08/2026 |
63 |
212.8 |
15:21:20 |
LSE |
606233234919023864 |
|
06/08/2026 |
403 |
212.8 |
15:21:20 |
LSE |
606233234919023865 |
|
06/08/2026 |
1376 |
212.8 |
15:21:35 |
LSE |
606233234919031373 |
|
06/08/2026 |
50 |
212.8 |
15:21:35 |
LSE |
592159453883697981 |
|
06/08/2026 |
1986 |
212.8 |
15:22:56 |
LSE |
592159453883741638 |
|
06/08/2026 |
1708 |
212.8 |
15:23:30 |
LSE |
592159453883760267 |
|
06/08/2026 |
1837 |
212.8 |
15:27:52 |
LSE |
592159453883911529 |
|
06/08/2026 |
1845 |
212.8 |
15:27:57 |
LSE |
606233234919242606 |
|
06/08/2026 |
1514 |
212.8 |
15:31:46 |
LSE |
606233234919375176 |
|
06/08/2026 |
1757 |
212.6 |
15:31:48 |
LSE |
592159453884052500 |
|
06/08/2026 |
1800 |
212.6 |
15:31:48 |
LSE |
592159453884052499 |
|
06/08/2026 |
1295 |
212.6 |
15:32:06 |
LSE |
606233234919388713 |
|
06/08/2026 |
307 |
212.4 |
15:35:30 |
LSE |
606233234919515926 |
|
06/08/2026 |
854 |
212.4 |
15:35:30 |
LSE |
606233234919515928 |
|
06/08/2026 |
1197 |
212.4 |
15:35:30 |
LSE |
606233234919515927 |
|
06/08/2026 |
829 |
213.2 |
15:44:34 |
LSE |
606233234919838804 |
|
06/08/2026 |
549 |
213.2 |
15:46:01 |
LSE |
606233234919897339 |
|
06/08/2026 |
337 |
213.2 |
15:46:01 |
LSE |
606233234919897341 |
|
06/08/2026 |
2359 |
213.2 |
15:46:32 |
LSE |
606233234919917717 |
|
06/08/2026 |
3167 |
213.2 |
15:46:32 |
LSE |
606233234919917721 |
|
06/08/2026 |
911 |
213.2 |
15:55:41 |
LSE |
606233234920247651 |
|
06/08/2026 |
911 |
213 |
15:57:04 |
LSE |
592159453885003108 |
|
06/08/2026 |
911 |
213 |
15:57:04 |
LSE |
606233234920296119 |
|
06/08/2026 |
911 |
213 |
15:57:04 |
LSE |
606233234920296120 |
|
06/08/2026 |
911 |
213 |
15:57:04 |
LSE |
606233234920296121 |
|
06/08/2026 |
911 |
213.2 |
15:57:04 |
LSE |
592159453885003106 |
|
06/08/2026 |
1508 |
213 |
15:57:04 |
LSE |
592159453885003107 |
|
06/08/2026 |
878 |
213.2 |
16:04:27 |
LSE |
592159453885304215 |
|
06/08/2026 |
821 |
213.2 |
16:06:41 |
LSE |
592159453885392032 |
|
06/08/2026 |
837 |
213.2 |
16:07:40 |
LSE |
606233234920707871 |
|
06/08/2026 |
926 |
213.2 |
16:08:45 |
LSE |
606233234920746172 |
|
06/08/2026 |
820 |
212.8 |
16:09:08 |
LSE |
592159453885483271 |
|
06/08/2026 |
2314 |
212.8 |
16:09:08 |
LSE |
592159453885483270 |
|
06/08/2026 |
319 |
212.8 |
16:09:08 |
LSE |
606233234920761641 |
|
06/08/2026 |
227 |
212.8 |
16:09:08 |
LSE |
606233234920761644 |
|
06/08/2026 |
1600 |
212.8 |
16:09:08 |
LSE |
606233234920761643 |
|
06/08/2026 |
892 |
212.6 |
16:15:07 |
LSE |
606233234921015711 |
|
06/08/2026 |
893 |
212.6 |
16:15:07 |
LSE |
592159453885744981 |
|
06/08/2026 |
893 |
212.6 |
16:15:07 |
LSE |
592159453885744982 |
|
06/08/2026 |
893 |
212.6 |
16:15:07 |
LSE |
606233234921015712 |
|
06/08/2026 |
1533 |
212.6 |
16:15:07 |
LSE |
592159453885744980 |
|
06/08/2026 |
1292 |
212.4 |
16:16:30 |
LSE |
592159453885819034 |
|
06/08/2026 |
209 |
212.4 |
16:16:30 |
LSE |
592159453885819035 |
|
06/08/2026 |
864 |
212 |
16:22:36 |
LSE |
592159453886162736 |
|
06/08/2026 |
42 |
212 |
16:22:47 |
LSE |
606233234921436994 |
|
06/08/2026 |
1260 |
212 |
16:22:47 |
LSE |
606233234921436993 |
|
06/08/2026 |
121 |
212 |
16:23:32 |
LSE |
592159453886227441 |
|
06/08/2026 |
807 |
212 |
16:23:32 |
LSE |
592159453886227442 |
|
06/08/2026 |
2935 |
212 |
16:24:15 |
LSE |
606233234921529652 |
|
06/08/2026 |
2667 |
212 |
16:24:15 |
LSE |
606233234921529655 |
|
06/08/2026 |
1227 |
211.8 |
16:26:55 |
LSE |
592159453886436915 |
|
06/08/2026 |
269 |
211.8 |
16:26:55 |
LSE |
592159453886436916 |
|
06/08/2026 |
809 |
211.8 |
16:26:55 |
LSE |
606233234921693231 |
|
06/08/2026 |
859 |
211.8 |
16:26:55 |
LSE |
592159453886436917 |
|
06/08/2026 |
106 |
211.6 |
16:29:45 |
LSE |
592159453886632100 |
|
07/08/2026 |
2177 |
211.4 |
08:02:47 |
LSE |
606233588800377458 |
|
07/08/2026 |
1762 |
211.4 |
08:02:47 |
LSE |
592159836234845803 |
|
07/08/2026 |
3198 |
212.2 |
08:10:07 |
LSE |
606233588800592916 |
|
07/08/2026 |
295 |
212.2 |
08:10:07 |
LSE |
606233588800592920 |
|
07/08/2026 |
900 |
212 |
08:19:05 |
LSE |
606233588800841572 |
|
07/08/2026 |
1557 |
212 |
08:19:05 |
LSE |
606233588800841571 |
|
07/08/2026 |
54 |
212.8 |
08:48:32 |
LSE |
592159836235978859 |
|
07/08/2026 |
145 |
212.8 |
08:52:45 |
LSE |
606233588801537675 |
|
07/08/2026 |
466 |
212.8 |
08:52:45 |
LSE |
592159836236055323 |
|
07/08/2026 |
876 |
212.8 |
08:52:45 |
LSE |
592159836236055321 |
|
07/08/2026 |
954 |
212.8 |
08:52:45 |
LSE |
592159836236055324 |
|
07/08/2026 |
2160 |
212.8 |
08:52:45 |
LSE |
606233588801537674 |
|
07/08/2026 |
2935 |
212.8 |
08:52:45 |
LSE |
592159836236055322 |
|
07/08/2026 |
252 |
212.8 |
08:52:45 |
LSE |
606233588801537678 |
|
07/08/2026 |
2753 |
212.8 |
08:52:45 |
LSE |
592159836236055333 |
|
07/08/2026 |
862 |
212 |
08:59:03 |
LSE |
592159836236171756 |
|
07/08/2026 |
105 |
211.8 |
09:01:11 |
LSE |
592159836236228120 |
|
07/08/2026 |
787 |
211.8 |
09:01:11 |
LSE |
592159836236228121 |
|
07/08/2026 |
862 |
211.8 |
09:01:11 |
LSE |
606233588801702526 |
|
07/08/2026 |
1449 |
211.8 |
09:01:11 |
LSE |
592159836236228119 |
|
07/08/2026 |
882 |
211.8 |
09:14:55 |
LSE |
592159836236501100 |
|
07/08/2026 |
882 |
211.8 |
09:14:55 |
LSE |
606233588801964218 |
|
07/08/2026 |
2836 |
211.8 |
09:14:55 |
LSE |
592159836236501099 |
|
07/08/2026 |
1090 |
211.8 |
09:14:55 |
LSE |
606233588801964227 |
|
07/08/2026 |
928 |
211.6 |
09:25:14 |
LSE |
592159836236722282 |
|
07/08/2026 |
928 |
211.6 |
09:25:14 |
LSE |
592159836236722284 |
|
07/08/2026 |
928 |
211.6 |
09:25:14 |
LSE |
606233588802175238 |
|
07/08/2026 |
1556 |
211.6 |
09:25:14 |
LSE |
592159836236722283 |
|
07/08/2026 |
367 |
211 |
09:31:14 |
LSE |
592159836236845042 |
|
07/08/2026 |
459 |
211 |
09:31:14 |
LSE |
592159836236845041 |
|
07/08/2026 |
891 |
210.8 |
09:37:59 |
LSE |
606233588802420466 |
|
07/08/2026 |
891 |
210.8 |
09:37:59 |
LSE |
606233588802420467 |
|
07/08/2026 |
891 |
210.8 |
09:37:59 |
LSE |
606233588802420468 |
|
07/08/2026 |
1548 |
210.8 |
09:37:59 |
LSE |
592159836236980279 |
|
07/08/2026 |
797 |
210.4 |
09:50:16 |
LSE |
592159836237237171 |
|
07/08/2026 |
797 |
210.4 |
09:50:16 |
LSE |
606233588802663798 |
|
07/08/2026 |
797 |
210.4 |
09:50:16 |
LSE |
606233588802663799 |
|
07/08/2026 |
804 |
210.4 |
09:50:16 |
LSE |
592159836237237169 |
|
07/08/2026 |
1563 |
210.4 |
09:50:16 |
LSE |
606233588802663797 |
|
07/08/2026 |
918 |
210 |
10:04:51 |
LSE |
592159836237552920 |
|
07/08/2026 |
918 |
210 |
10:04:51 |
LSE |
606233588802962724 |
|
07/08/2026 |
918 |
210 |
10:04:51 |
LSE |
606233588802962727 |
|
07/08/2026 |
1545 |
210 |
10:04:51 |
LSE |
606233588802962725 |
|
07/08/2026 |
178 |
210.4 |
10:20:38 |
LSE |
606233588803265437 |
|
07/08/2026 |
627 |
210.4 |
10:20:38 |
LSE |
606233588803265439 |
|
07/08/2026 |
803 |
210.4 |
10:22:51 |
LSE |
592159836237918144 |
|
07/08/2026 |
6 |
210.4 |
10:24:54 |
LSE |
606233588803351048 |
|
07/08/2026 |
914 |
210.4 |
10:24:54 |
LSE |
606233588803351049 |
|
07/08/2026 |
1206 |
210.4 |
10:24:54 |
LSE |
606233588803351051 |
|
07/08/2026 |
2197 |
210.4 |
10:24:54 |
LSE |
606233588803351050 |
|
07/08/2026 |
2012 |
210.4 |
10:24:54 |
LSE |
606233588803351056 |
|
07/08/2026 |
739 |
210.6 |
10:31:27 |
LSE |
592159836238106019 |
|
07/08/2026 |
916 |
210.6 |
10:31:27 |
LSE |
592159836238106020 |
|
07/08/2026 |
1028 |
210.6 |
10:31:27 |
LSE |
592159836238106021 |
|
07/08/2026 |
870 |
211.2 |
10:56:05 |
LSE |
592159836238626649 |
|
07/08/2026 |
829 |
211.2 |
10:56:55 |
LSE |
592159836238648612 |
|
07/08/2026 |
868 |
211.2 |
11:00:18 |
LSE |
592159836238756884 |
|
07/08/2026 |
3481 |
211 |
11:01:00 |
LSE |
606233588804121456 |
|
07/08/2026 |
2150 |
211 |
11:01:00 |
LSE |
592159836238769278 |
|
07/08/2026 |
27 |
211.6 |
11:20:53 |
LSE |
606233588804447917 |
|
07/08/2026 |
775 |
211.6 |
11:20:53 |
LSE |
606233588804447918 |
|
07/08/2026 |
2076 |
211.6 |
11:20:53 |
LSE |
592159836239110815 |
|
07/08/2026 |
2686 |
211.6 |
11:20:53 |
LSE |
592159836239110820 |
|
07/08/2026 |
606 |
212.2 |
12:01:28 |
LSE |
606233588805133881 |
|
07/08/2026 |
1256 |
212.2 |
12:01:28 |
LSE |
606233588805133879 |
|
07/08/2026 |
606 |
212.2 |
12:01:28 |
LSE |
592159836239826671 |
|
07/08/2026 |
114 |
212.2 |
12:01:28 |
LSE |
592159836239826677 |
|
07/08/2026 |
115 |
212.2 |
12:01:28 |
LSE |
592159836239826683 |
|
07/08/2026 |
693 |
212.2 |
12:03:45 |
LSE |
592159836239876240 |
|
07/08/2026 |
948 |
212.2 |
12:03:45 |
LSE |
592159836239876242 |
|
07/08/2026 |
1738 |
212.2 |
12:03:45 |
LSE |
592159836239876241 |
|
07/08/2026 |
2330 |
212.2 |
12:03:45 |
LSE |
606233588805181142 |
|
07/08/2026 |
2363 |
212.2 |
12:03:45 |
LSE |
592159836239876243 |
|
07/08/2026 |
2498 |
212.2 |
12:03:45 |
LSE |
606233588805181143 |
|
07/08/2026 |
179 |
212.2 |
12:03:45 |
LSE |
606233588805181151 |
|
07/08/2026 |
22 |
212.2 |
12:03:45 |
LSE |
606233588805181215 |
|
07/08/2026 |
1178 |
212.2 |
12:03:45 |
LSE |
592159836239876327 |
|
07/08/2026 |
1 |
212.2 |
12:06:57 |
LSE |
592159836239936334 |
|
07/08/2026 |
141 |
212.2 |
12:08:48 |
LSE |
606233588805270250 |
|
07/08/2026 |
2452 |
212.2 |
12:08:48 |
LSE |
592159836239970083 |
|
07/08/2026 |
1821 |
212.2 |
12:08:48 |
LSE |
606233588805270253 |
|
07/08/2026 |
935 |
212.6 |
12:33:04 |
LSE |
606233588805666358 |
|
07/08/2026 |
2071 |
212.6 |
12:33:04 |
LSE |
592159836240386193 |
|
07/08/2026 |
442 |
212.6 |
12:45:13 |
LSE |
592159836240610806 |
|
07/08/2026 |
835 |
212.6 |
12:45:13 |
LSE |
592159836240610809 |
|
07/08/2026 |
835 |
212.6 |
12:45:13 |
LSE |
606233588805881618 |
|
07/08/2026 |
1736 |
212.6 |
12:45:13 |
LSE |
592159836240610808 |
|
07/08/2026 |
1849 |
212.6 |
12:45:13 |
LSE |
592159836240610807 |
|
07/08/2026 |
688 |
212.6 |
12:45:13 |
LSE |
592159836240610813 |
|
07/08/2026 |
1006 |
212.6 |
12:45:13 |
LSE |
592159836240610816 |
|
07/08/2026 |
116 |
212.6 |
12:45:13 |
LSE |
606233588805881629 |
|
07/08/2026 |
800 |
212.8 |
13:02:36 |
LSE |
606233588806200799 |
|
07/08/2026 |
194 |
212.8 |
13:05:56 |
LSE |
606233588806257163 |
|
07/08/2026 |
715 |
212.8 |
13:05:56 |
LSE |
606233588806257164 |
|
07/08/2026 |
865 |
212.8 |
13:08:49 |
LSE |
592159836241061593 |
|
07/08/2026 |
241 |
212.8 |
13:11:41 |
LSE |
592159836241122892 |
|
07/08/2026 |
551 |
212.8 |
13:11:41 |
LSE |
592159836241122893 |
|
07/08/2026 |
847 |
212.8 |
13:14:42 |
LSE |
606233588806424498 |
|
07/08/2026 |
800 |
212.6 |
13:15:40 |
LSE |
592159836241201531 |
|
07/08/2026 |
800 |
212.6 |
13:15:40 |
LSE |
592159836241201532 |
|
07/08/2026 |
800 |
212.6 |
13:15:40 |
LSE |
592159836241201533 |
|
07/08/2026 |
800 |
212.6 |
13:15:40 |
LSE |
606233588806444105 |
|
07/08/2026 |
800 |
212.6 |
13:15:40 |
LSE |
606233588806444106 |
|
07/08/2026 |
1143 |
212.6 |
13:15:40 |
LSE |
606233588806444104 |
|
07/08/2026 |
308 |
212.8 |
13:30:01 |
LSE |
606233588806727607 |
|
07/08/2026 |
537 |
212.8 |
13:30:01 |
LSE |
606233588806727606 |
|
07/08/2026 |
3392 |
212.8 |
13:30:01 |
LSE |
592159836241499904 |
|
07/08/2026 |
386 |
212.8 |
13:30:01 |
LSE |
592159836241499915 |
|
07/08/2026 |
808 |
212.8 |
13:37:24 |
LSE |
592159836241705161 |
|
07/08/2026 |
808 |
212.8 |
13:37:24 |
LSE |
606233588806924123 |
|
07/08/2026 |
1563 |
212.8 |
13:37:24 |
LSE |
592159836241705160 |
|
07/08/2026 |
17 |
212.8 |
13:55:10 |
LSE |
606233588807244543 |
|
07/08/2026 |
474 |
212.8 |
13:55:10 |
LSE |
592159836242039003 |
|
07/08/2026 |
635 |
212.8 |
13:55:10 |
LSE |
592159836242039002 |
|
07/08/2026 |
808 |
212.8 |
13:57:12 |
LSE |
606233588807286009 |
|
07/08/2026 |
784 |
212.8 |
13:59:03 |
LSE |
606233588807321068 |
|
07/08/2026 |
265 |
212.8 |
14:00:44 |
LSE |
592159836242157532 |
|
07/08/2026 |
524 |
212.8 |
14:00:44 |
LSE |
592159836242157531 |
|
07/08/2026 |
6 |
212.8 |
14:02:57 |
LSE |
592159836242209789 |
|
07/08/2026 |
930 |
212.8 |
14:02:57 |
LSE |
606233588807409139 |
|
07/08/2026 |
797 |
212.6 |
14:04:51 |
LSE |
592159836242250301 |
|
07/08/2026 |
797 |
212.6 |
14:04:51 |
LSE |
606233588807448456 |
|
07/08/2026 |
797 |
212.6 |
14:04:51 |
LSE |
606233588807448457 |
|
07/08/2026 |
2583 |
212.6 |
14:04:51 |
LSE |
606233588807448458 |
|
07/08/2026 |
518 |
212.4 |
14:12:05 |
LSE |
592159836242397040 |
|
07/08/2026 |
1559 |
212.4 |
14:12:05 |
LSE |
606233588807590558 |
|
07/08/2026 |
320 |
212.4 |
14:12:05 |
LSE |
592159836242397041 |
|
07/08/2026 |
838 |
212.4 |
14:12:05 |
LSE |
592159836242397042 |
|
07/08/2026 |
175 |
213 |
14:26:31 |
LSE |
606233588807903834 |
|
07/08/2026 |
750 |
213 |
14:26:31 |
LSE |
606233588807903833 |
|
07/08/2026 |
787 |
212.8 |
14:27:29 |
LSE |
606233588807930818 |
|
07/08/2026 |
189 |
212.8 |
14:30:15 |
LSE |
606233588808016378 |
|
07/08/2026 |
666 |
212.8 |
14:30:15 |
LSE |
606233588808016379 |
|
07/08/2026 |
3287 |
212.8 |
14:30:15 |
LSE |
606233588808016380 |
|
07/08/2026 |
957 |
212.8 |
14:30:31 |
LSE |
606233588808027928 |
|
07/08/2026 |
2172 |
212.8 |
14:30:31 |
LSE |
592159836242848930 |
|
07/08/2026 |
1 |
212.8 |
14:30:31 |
LSE |
592159836242848968 |
|
07/08/2026 |
250 |
212.8 |
14:30:33 |
LSE |
592159836242850363 |
|
07/08/2026 |
323 |
212.8 |
14:30:33 |
LSE |
592159836242850364 |
|
07/08/2026 |
833 |
212.6 |
14:33:37 |
LSE |
606233588808160130 |
|
07/08/2026 |
1545 |
212.6 |
14:33:37 |
LSE |
592159836242985449 |
|
07/08/2026 |
932 |
213.2 |
14:41:43 |
LSE |
606233588808462520 |
|
07/08/2026 |
2552 |
213.2 |
14:41:43 |
LSE |
606233588808462521 |
|
07/08/2026 |
2837 |
213.2 |
14:41:43 |
LSE |
606233588808462530 |
|
07/08/2026 |
843 |
213 |
14:45:12 |
LSE |
592159836243410440 |
|
07/08/2026 |
1568 |
213 |
14:45:12 |
LSE |
592159836243410439 |
|
07/08/2026 |
343 |
213.4 |
14:55:57 |
LSE |
606233588808897945 |
|
07/08/2026 |
578 |
213.4 |
14:55:57 |
LSE |
606233588808897944 |
|
07/08/2026 |
932 |
213.4 |
14:57:24 |
LSE |
606233588808944366 |
|
07/08/2026 |
921 |
213.2 |
14:57:51 |
LSE |
592159836243807545 |
|
07/08/2026 |
950 |
213.2 |
14:57:51 |
LSE |
592159836243807544 |
|
07/08/2026 |
2578 |
213.2 |
14:57:51 |
LSE |
592159836243807543 |
|
07/08/2026 |
1319 |
213.2 |
14:57:51 |
LSE |
592159836243807551 |
|
07/08/2026 |
1800 |
213.2 |
15:02:58 |
LSE |
606233588809126950 |
|
07/08/2026 |
1689 |
213.2 |
15:02:58 |
LSE |
592159836243982726 |
|
07/08/2026 |
55 |
213.2 |
15:12:14 |
LSE |
606233588809429033 |
|
07/08/2026 |
1001 |
213.4 |
15:14:48 |
LSE |
592159836244378093 |
|
07/08/2026 |
1064 |
213.4 |
15:14:48 |
LSE |
606233588809507751 |
|
07/08/2026 |
896 |
213.4 |
15:15:26 |
LSE |
606233588809527259 |
|
07/08/2026 |
934 |
213.4 |
15:16:20 |
LSE |
606233588809560406 |
|
07/08/2026 |
2861 |
213.2 |
15:16:31 |
LSE |
606233588809568091 |
|
07/08/2026 |
2835 |
213.2 |
15:16:31 |
LSE |
606233588809568148 |
|
07/08/2026 |
798 |
213.2 |
15:24:24 |
LSE |
592159836244708165 |
|
07/08/2026 |
798 |
213.2 |
15:24:24 |
LSE |
592159836244708166 |
|
07/08/2026 |
2326 |
213.2 |
15:24:24 |
LSE |
606233588809824460 |
|
07/08/2026 |
2132 |
213.2 |
15:24:24 |
LSE |
606233588809824463 |
|
07/08/2026 |
863 |
213.8 |
15:29:24 |
LSE |
592159836244875699 |
|
07/08/2026 |
712 |
214.2 |
15:33:52 |
LSE |
606233588810142584 |
|
07/08/2026 |
2842 |
214.2 |
15:35:05 |
LSE |
592159836245079008 |
|
07/08/2026 |
2447 |
214.2 |
15:35:05 |
LSE |
606233588810179510 |
|
07/08/2026 |
291 |
214.2 |
15:35:05 |
LSE |
606233588810179555 |
|
07/08/2026 |
809 |
214 |
15:38:59 |
LSE |
592159836245206463 |
|
07/08/2026 |
809 |
214 |
15:38:59 |
LSE |
592159836245206464 |
|
07/08/2026 |
1547 |
214 |
15:38:59 |
LSE |
606233588810302272 |
|
07/08/2026 |
99 |
213.8 |
15:49:31 |
LSE |
606233588810652997 |
|
07/08/2026 |
797 |
213.8 |
15:49:31 |
LSE |
606233588810652998 |
|
07/08/2026 |
785 |
213.8 |
15:50:50 |
LSE |
592159836245617865 |
|
07/08/2026 |
339 |
213.8 |
15:51:41 |
LSE |
606233588810726376 |
|
07/08/2026 |
444 |
213.8 |
15:51:41 |
LSE |
606233588810726375 |
|
07/08/2026 |
849 |
213.8 |
15:53:05 |
LSE |
606233588810769382 |
|
07/08/2026 |
20 |
214.2 |
15:55:52 |
LSE |
592159836245791954 |
|
07/08/2026 |
1136 |
214.2 |
15:55:53 |
LSE |
606233588810867683 |
|
07/08/2026 |
1540 |
214.8 |
15:56:20 |
LSE |
606233588810886294 |
|
07/08/2026 |
124 |
215 |
15:57:44 |
LSE |
606233588810929276 |
|
07/08/2026 |
724 |
215 |
15:57:44 |
LSE |
606233588810929277 |
|
07/08/2026 |
898 |
214.8 |
15:59:07 |
LSE |
606233588810970332 |
|
07/08/2026 |
3647 |
214.6 |
16:00:05 |
LSE |
592159836245931468 |
|
07/08/2026 |
1359 |
214.4 |
16:00:05 |
LSE |
606233588811002874 |
|
07/08/2026 |
811 |
214.2 |
16:06:18 |
LSE |
606233588811248533 |
|
07/08/2026 |
811 |
214.2 |
16:06:18 |
LSE |
606233588811248535 |
|
07/08/2026 |
812 |
214.2 |
16:06:18 |
LSE |
606233588811248532 |
|
07/08/2026 |
812 |
214.2 |
16:06:18 |
LSE |
606233588811248534 |
|
07/08/2026 |
1561 |
214.2 |
16:06:18 |
LSE |
592159836246185639 |
|
07/08/2026 |
1541 |
213.8 |
16:08:05 |
LSE |
606233588811318490 |
|
07/08/2026 |
841 |
213.8 |
16:11:48 |
LSE |
592159836246404324 |
|
07/08/2026 |
842 |
213.8 |
16:11:48 |
LSE |
592159836246404323 |
|
07/08/2026 |
1674 |
213.8 |
16:11:48 |
LSE |
606233588811459488 |
|
07/08/2026 |
286 |
214 |
16:17:17 |
LSE |
592159836246661624 |
|
07/08/2026 |
581 |
214 |
16:17:17 |
LSE |
606233588811708424 |
|
07/08/2026 |
44 |
214 |
16:19:27 |
LSE |
606233588811822427 |
|
07/08/2026 |
784 |
214 |
16:19:27 |
LSE |
592159836246779054 |
|
07/08/2026 |
828 |
213.8 |
16:20:04 |
LSE |
606233588811861120 |
|
07/08/2026 |
1713 |
213.8 |
16:20:04 |
LSE |
606233588811861117 |
|
07/08/2026 |
1750 |
213.8 |
16:20:04 |
LSE |
606233588811861119 |
|
07/08/2026 |
1233 |
213.8 |
16:20:04 |
LSE |
592159836246818401 |
|
07/08/2026 |
936 |
213.8 |
16:24:59 |
LSE |
606233588812144277 |
|
07/08/2026 |
437 |
213.8 |
16:25:39 |
LSE |
592159836247151525 |
|
07/08/2026 |
499 |
213.8 |
16:25:39 |
LSE |
592159836247151526 |
|
07/08/2026 |
401 |
213.8 |
16:26:20 |
LSE |
592159836247189005 |
|
07/08/2026 |
411 |
213.8 |
16:26:20 |
LSE |
592159836247189006 |
|
07/08/2026 |
464 |
213.8 |
16:26:34 |
LSE |
606233588812232393 |
|
07/08/2026 |
584 |
213.8 |
16:26:34 |
LSE |
606233588812232392 |
|
07/08/2026 |
26 |
213.8 |
16:28:52 |
LSE |
592159836247329602 |
|
07/08/2026 |
2190 |
213.8 |
16:28:52 |
LSE |
592159836247329603 |
|
07/08/2026 |
570 |
213.8 |
16:29:52 |
LSE |
592159836247430838 |
|
07/08/2026 |
1000 |
213.8 |
16:29:52 |
LSE |
592159836247430836 |
|
07/08/2026 |
1071 |
213.8 |
16:29:52 |
LSE |
592159836247430837 |
|
|||||||||||
|
Date of notification: 10 August 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
- 19 minutes ago AIREA
- 3 hours ago Autins Group
- 3 hours ago Admiral Group
- 2 days ago Savannah Energy
- 2 days ago Barclays